KissMeData/097950/price/prices-20240201.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
20240229,160721,55,30.00,KOSPI200,,음식료품,N,N,N,Y,40,N,299500,2500,2,0.84,14765208000,49684,176.60,295000,299500,293000,386000,208000,297000,297174.91,23.69,0,2236,302000,299500,297500,295000,293000,298500,294000,753,89000,5000,225720,500,1,15054186,45087,8.23,0.72,12,0.33,36378.00,418518.00,332500,20230224,-9.92,258000,20230726,16.09,325000,-7.85,20240102,282000,6.21,20240124,332500,-9.92,20230510,258000,16.09,20230726,0.14,N,097950,5000,752 억,,3566819,N,N,33,N,00,N
20240229,150723,55,30.00,KOSPI200,,음식료품,N,N,N,Y,40,N,294500,-2500,5,-0.84,6801975000,23068,82.00,295000,298000,293000,386000,208000,297000,294866.26,23.69,0,-870,302000,299500,297500,295000,293000,298500,294000,753,89000,5000,225720,500,1,15054186,44335,8.10,0.70,12,0.15,36378.00,418518.00,332500,20230224,-11.43,258000,20230726,14.15,325000,-9.38,20240102,282000,4.43,20240124,332500,-11.43,20230510,258000,14.15,20230726,0.14,N,097950,5000,752 억,,3566819,N,N,69,N,00,N
20240229,140724,55,30.00,KOSPI200,,음식료품,N,N,N,Y,40,N,296000,-1000,5,-0.34,4526322500,15333,54.50,295000,298000,293500,386000,208000,297000,295201.36,23.69,0,-589,302000,299500,297500,295000,293000,298500,294000,753,89000,5000,225720,500,1,15054186,44560,8.14,0.71,12,0.10,36378.00,418518.00,332500,20230224,-10.98,258000,20230726,14.73,325000,-8.92,20240102,282000,4.96,20240124,332500,-10.98,20230510,258000,14.73,20230726,0.14,N,097950,5000,752 억,,3566819,N,N,69,N,00,N
20240229,130722,55,30.00,KOSPI200,,음식료품,N,N,N,Y,40,N,294000,-3000,5,-1.01,3396570000,11520,40.95,295000,298000,293500,386000,208000,297000,294841.15,23.69,0,-51,302000,299500,297500,295000,293000,298500,294000,753,89000,5000,225720,500,1,15054186,44259,8.08,0.70,12,0.08,36378.00,418518.00,332500,20230224,-11.58,258000,20230726,13.95,325000,-9.54,20240102,282000,4.26,20240124,332500,-11.58,20230510,258000,13.95,20230726,0.14,N,097950,5000,752 억,,3566819,N,N,69,N,00,N
20240229,120722,55,30.00,KOSPI200,,음식료품,N,N,N,Y,40,N,294500,-2500,5,-0.84,2908278000,9862,35.05,295000,298000,293500,386000,208000,297000,294897.38,23.69,0,-296,302000,299500,297500,295000,293000,298500,294000,753,89000,5000,225720,500,1,15054186,44335,8.10,0.70,12,0.07,36378.00,418518.00,332500,20230224,-11.43,258000,20230726,14.15,325000,-9.38,20240102,282000,4.43,20240124,332500,-11.43,20230510,258000,14.15,20230726,0.14,N,097950,5000,752 억,,3566819,N,N,69,N,00,N
20240229,110723,55,30.00,KOSPI200,,음식료품,N,N,N,Y,40,N,294000,-3000,5,-1.01,2447657500,8297,29.49,295000,298000,293500,386000,208000,297000,295005.12,23.69,0,-270,302000,299500,297500,295000,293000,298500,294000,753,89000,5000,225720,500,1,15054186,44259,8.08,0.70,12,0.06,36378.00,418518.00,332500,20230224,-11.58,258000,20230726,13.95,325000,-9.54,20240102,282000,4.26,20240124,332500,-11.58,20230510,258000,13.95,20230726,0.14,N,097950,5000,752 억,,3566819,N,N,69,N,00,N
20240229,100725,55,30.00,KOSPI200,,음식료품,N,N,N,Y,40,N,295500,-1500,5,-0.51,1880951000,6371,22.65,295000,298000,293500,386000,208000,297000,295236.38,23.69,0,-160,302000,299500,297500,295000,293000,298500,294000,753,89000,5000,225720,500,1,15054186,44485,8.12,0.71,12,0.04,36378.00,418518.00,332500,20230224,-11.13,258000,20230726,14.53,325000,-9.08,20240102,282000,4.79,20240124,332500,-11.13,20230510,258000,14.53,20230726,0.14,N,097950,5000,752 억,,3566819,N,N,69,N,00,N
20240229,090722,55,30.00,KOSPI200,,음식료품,N,N,N,Y,40,N,297000,0,3,0.00,221339000,749,2.66,295000,297000,295000,386000,208000,297000,295512.68,23.69,0,-9,302000,299500,297500,295000,293000,298500,294000,753,89000,5000,225720,500,1,15054186,44711,8.16,0.71,12,0.00,36378.00,418518.00,332500,20230224,-10.68,258000,20230726,15.12,325000,-8.62,20240102,282000,5.32,20240124,332500,-10.68,20230510,258000,15.12,20230726,0.14,N,097950,5000,752 억,,3566819,N,N,69,N,00,N
20240228,160641,55,30.00,KOSPI200,,음식료품,N,N,N,Y,40,N,297000,-1500,5,-0.50,8340139500,28088,90.25,299000,300000,295500,388000,209000,298500,296928.91,23.76,0,-5882,308166,303332,300166,295332,292166,301750,293750,753,89500,5000,226860,500,1,15054186,44711,8.16,0.71,12,0.19,36378.00,418518.00,332500,20230224,-10.68,258000,20230726,15.12,325000,-8.62,20240102,282000,5.32,20240124,332500,-10.68,20230510,258000,15.12,20230726,0.12,N,097950,5000,752 억,,3577090,N,N,69,N,00,N
20240228,150640,55,30.00,KOSPI200,,음식료품,N,N,N,Y,40,N,297500,-1000,5,-0.34,7477677500,25185,80.92,299000,300000,295500,388000,209000,298500,296909.97,23.76,0,-6223,308166,303332,300166,295332,292166,301750,293750,753,89500,5000,226860,500,1,15054186,44786,8.18,0.71,12,0.17,36378.00,418518.00,332500,20230224,-10.53,258000,20230726,15.31,325000,-8.46,20240102,282000,5.50,20240124,332500,-10.53,20230510,258000,15.31,20230726,0.12,N,097950,5000,752 억,,3577090,N,N,450,N,00,N
20240228,140721,55,30.00,KOSPI200,,음식료품,N,N,N,Y,40,N,297000,-1500,5,-0.50,6083167500,20482,65.81,299000,300000,295500,388000,209000,298500,297000.66,23.76,0,-5066,308166,303332,300166,295332,292166,301750,293750,753,89500,5000,226860,500,1,15054186,44711,8.16,0.71,12,0.14,36378.00,418518.00,332500,20230224,-10.68,258000,20230726,15.12,325000,-8.62,20240102,282000,5.32,20240124,332500,-10.68,20230510,258000,15.12,20230726,0.12,N,097950,5000,752 억,,3577090,N,N,450,N,00,N
20240228,130722,55,30.00,KOSPI200,,음식료품,N,N,N,Y,40,N,298000,-500,5,-0.17,4863973000,16379,52.62,299000,300000,295500,388000,209000,298500,296963.98,23.76,0,-4327,308166,303332,300166,295332,292166,301750,293750,753,89500,5000,226860,500,1,15054186,44861,8.19,0.71,12,0.11,36378.00,418518.00,332500,20230224,-10.38,258000,20230726,15.50,325000,-8.31,20240102,282000,5.67,20240124,332500,-10.38,20230510,258000,15.50,20230726,0.12,N,097950,5000,752 억,,3577090,N,N,450,N,00,N
20240228,120724,55,30.00,KOSPI200,,음식료품,N,N,N,Y,40,N,296000,-2500,5,-0.84,3855656500,12975,41.69,299000,300000,295500,388000,209000,298500,297160.42,23.76,0,-4127,308166,303332,300166,295332,292166,301750,293750,753,89500,5000,226860,500,1,15054186,44560,8.14,0.71,12,0.09,36378.00,418518.00,332500,20230224,-10.98,258000,20230726,14.73,325000,-8.92,20240102,282000,4.96,20240124,332500,-10.98,20230510,258000,14.73,20230726,0.12,N,097950,5000,752 억,,3577090,N,N,450,N,00,N
20240228,110654,55,30.00,KOSPI200,,음식료품,N,N,N,Y,40,N,298500,0,3,0.00,2962351000,9963,32.01,299000,300000,295500,388000,209000,298500,297335.24,23.76,0,-3419,308166,303332,300166,295332,292166,301750,293750,753,89500,5000,226860,500,1,15054186,44937,8.21,0.71,12,0.07,36378.00,418518.00,332500,20230224,-10.23,258000,20230726,15.70,325000,-8.15,20240102,282000,5.85,20240124,332500,-10.23,20230510,258000,15.70,20230726,0.12,N,097950,5000,752 억,,3577090,N,N,450,N,00,N
20240228,100720,55,30.00,KOSPI200,,음식료품,N,N,N,Y,40,N,296000,-2500,5,-0.84,1373151000,4630,14.88,299000,299000,295500,388000,209000,298500,296576.89,23.76,0,-1650,308166,303332,300166,295332,292166,301750,293750,753,89500,5000,226860,500,1,15054186,44560,8.14,0.71,12,0.03,36378.00,418518.00,332500,20230224,-10.98,258000,20230726,14.73,325000,-8.92,20240102,282000,4.96,20240124,332500,-10.98,20230510,258000,14.73,20230726,0.12,N,097950,5000,752 억,,3577090,N,N,450,N,00,N
20240228,090725,55,30.00,KOSPI200,,음식료품,N,N,N,Y,40,N,296500,-2000,5,-0.67,233906500,787,2.53,299000,299000,295500,388000,209000,298500,297212.83,23.76,0,-296,308166,303332,300166,295332,292166,301750,293750,753,89500,5000,226860,500,1,15054186,44636,8.15,0.71,12,0.01,36378.00,418518.00,332500,20230224,-10.83,258000,20230726,14.92,325000,-8.77,20240102,282000,5.14,20240124,332500,-10.83,20230510,258000,14.92,20230726,0.12,N,097950,5000,752 억,,3577090,N,N,450,N,00,N
20240227,160722,55,30.00,KOSPI200,,음식료품,N,N,N,Y,40,N,298500,-4000,5,-1.32,9337003000,31106,169.45,305000,305000,297000,393000,212000,302500,300167.91,23.69,0,1408,310500,306500,304000,300000,297500,305250,298750,753,90500,5000,229900,500,1,15054186,44937,8.21,0.71,12,0.21,36378.00,418518.00,335000,20230221,-10.90,258000,20230726,15.70,325000,-8.15,20240102,282000,5.85,20240124,332500,-10.23,20230510,258000,15.70,20230726,0.13,N,097950,5000,752 억,,3565788,N,N,450,N,00,N
20240227,150724,55,30.00,KOSPI200,,음식료품,N,N,N,Y,40,N,297500,-5000,5,-1.65,8493877000,28277,154.04,305000,305000,297000,393000,212000,302500,300381.12,23.69,0,733,310500,306500,304000,300000,297500,305250,298750,753,90500,5000,229900,500,1,15054186,44786,8.18,0.71,12,0.19,36378.00,418518.00,335000,20230221,-11.19,258000,20230726,15.31,325000,-8.46,20240102,282000,5.50,20240124,332500,-10.53,20230510,258000,15.31,20230726,0.13,N,097950,5000,752 억,,3565788,N,N,136,N,00,N
20240227,140721,55,30.00,KOSPI200,,음식료품,N,N,N,Y,40,N,299500,-3000,5,-0.99,5549081000,18415,100.32,305000,305000,299500,393000,212000,302500,301334.84,23.69,0,-383,310500,306500,304000,300000,297500,305250,298750,753,90500,5000,229900,500,1,15054186,45087,8.23,0.72,12,0.12,36378.00,418518.00,335000,20230221,-10.60,258000,20230726,16.09,325000,-7.85,20240102,282000,6.21,20240124,332500,-9.92,20230510,258000,16.09,20230726,0.13,N,097950,5000,752 억,,3565788,N,N,136,N,00,N
20240227,130643,55,30.00,KOSPI200,,음식료품,N,N,N,Y,40,N,301500,-1000,5,-0.33,4051324500,13433,73.18,305000,305000,300500,393000,212000,302500,301594.92,23.69,0,-354,310500,306500,304000,300000,297500,305250,298750,753,90500,5000,229900,500,1,15054186,45388,8.29,0.72,12,0.09,36378.00,418518.00,335000,20230221,-10.00,258000,20230726,16.86,325000,-7.23,20240102,282000,6.91,20240124,332500,-9.32,20230510,258000,16.86,20230726,0.13,N,097950,5000,752 억,,3565788,N,N,136,N,00,N
20240227,120724,55,30.00,KOSPI200,,음식료품,N,N,N,Y,40,N,301000,-1500,5,-0.50,3168129500,10502,57.21,305000,305000,300500,393000,212000,302500,301669.16,23.69,0,-798,310500,306500,304000,300000,297500,305250,298750,753,90500,5000,229900,500,1,15054186,45313,8.27,0.72,12,0.07,36378.00,418518.00,335000,20230221,-10.15,258000,20230726,16.67,325000,-7.38,20240102,282000,6.74,20240124,332500,-9.47,20230510,258000,16.67,20230726,0.13,N,097950,5000,752 억,,3565788,N,N,136,N,00,N
20240227,110722,55,30.00,KOSPI200,,음식료품,N,N,N,Y,40,N,302000,-500,5,-0.17,2126239500,7043,38.37,305000,305000,300500,393000,212000,302500,301894.01,23.69,0,-800,310500,306500,304000,300000,297500,305250,298750,753,90500,5000,229900,500,1,15054186,45464,8.30,0.72,12,0.05,36378.00,418518.00,335000,20230221,-9.85,258000,20230726,17.05,325000,-7.08,20240102,282000,7.09,20240124,332500,-9.17,20230510,258000,17.05,20230726,0.13,N,097950,5000,752 억,,3565788,N,N,136,N,00,N
20240227,100719,55,30.00,KOSPI200,,음식료품,N,N,N,Y,40,N,302500,0,3,0.00,1151242000,3811,20.76,305000,305000,300500,393000,212000,302500,302083.97,23.69,0,-947,310500,306500,304000,300000,297500,305250,298750,753,90500,5000,229900,500,1,15054186,45539,8.32,0.72,12,0.03,36378.00,418518.00,335000,20230221,-9.70,258000,20230726,17.25,325000,-6.92,20240102,282000,7.27,20240124,332500,-9.02,20230510,258000,17.25,20230726,0.13,N,097950,5000,752 억,,3565788,N,N,136,N,00,N
20240227,090722,55,30.00,KOSPI200,,음식료품,N,N,N,Y,40,N,301500,-1000,5,-0.33,365231500,1209,6.59,305000,305000,300500,393000,212000,302500,302093.88,23.69,0,-664,310500,306500,304000,300000,297500,305250,298750,753,90500,5000,229900,500,1,15054186,45388,8.29,0.72,12,0.01,36378.00,418518.00,335000,20230221,-10.00,258000,20230726,16.86,325000,-7.23,20240102,282000,6.91,20240124,332500,-9.32,20230510,258000,16.86,20230726,0.13,N,097950,5000,752 억,,3565788,N,N,136,N,00,N
20240226,160719,55,30.00,KOSPI200,,음식료품,N,N,N,Y,40,N,302500,-5500,5,-1.79,5540458000,18259,77.55,308000,308000,301500,400000,216000,308000,303437.30,23.63,0,-1886,312333,310166,305833,303666,299333,311250,304750,753,92000,5000,234080,500,1,15054186,45539,8.32,0.72,12,0.12,36378.00,418518.00,335000,20230221,-9.70,258000,20230726,17.25,325000,-6.92,20240102,282000,7.27,20240124,332500,-9.02,20230510,258000,17.25,20230726,0.13,N,097950,5000,752 억,,3557696,N,N,136,N,00,N
20240226,150717,55,30.00,KOSPI200,,음식료품,N,N,N,Y,40,N,302500,-5500,5,-1.79,5038796000,16601,70.51,308000,308000,301500,400000,216000,308000,303523.64,23.63,0,-1420,312333,310166,305833,303666,299333,311250,304750,753,92000,5000,234080,500,1,15054186,45539,8.32,0.72,12,0.11,36378.00,418518.00,335000,20230221,-9.70,258000,20230726,17.25,325000,-6.92,20240102,282000,7.27,20240124,332500,-9.02,20230510,258000,17.25,20230726,0.13,N,097950,5000,752 억,,3557696,N,N,0,N,00,N
20240226,140717,55,30.00,KOSPI200,,음식료품,N,N,N,Y,40,N,304500,-3500,5,-1.14,3826351500,12590,53.47,308000,308000,301500,400000,216000,308000,303919.90,23.63,0,-2242,312333,310166,305833,303666,299333,311250,304750,753,92000,5000,234080,500,1,15054186,45840,8.37,0.73,12,0.08,36378.00,418518.00,335000,20230221,-9.10,258000,20230726,18.02,325000,-6.31,20240102,282000,7.98,20240124,332500,-8.42,20230510,258000,18.02,20230726,0.13,N,097950,5000,752 억,,3557696,N,N,0,N,00,N
20240226,130713,55,30.00,KOSPI200,,음식료품,N,N,N,Y,40,N,303500,-4500,5,-1.46,3121379000,10268,43.61,308000,308000,301500,400000,216000,308000,303990.94,23.63,0,-1894,312333,310166,305833,303666,299333,311250,304750,753,92000,5000,234080,500,1,15054186,45689,8.34,0.73,12,0.07,36378.00,418518.00,335000,20230221,-9.40,258000,20230726,17.64,325000,-6.62,20240102,282000,7.62,20240124,332500,-8.72,20230510,258000,17.64,20230726,0.13,N,097950,5000,752 억,,3557696,N,N,0,N,00,N
20240226,120712,55,30.00,KOSPI200,,음식료품,N,N,N,Y,40,N,304500,-3500,5,-1.14,2667717500,8777,37.28,308000,308000,301500,400000,216000,308000,303944.12,23.63,0,-1641,312333,310166,305833,303666,299333,311250,304750,753,92000,5000,234080,500,1,15054186,45840,8.37,0.73,12,0.06,36378.00,418518.00,335000,20230221,-9.10,258000,20230726,18.02,325000,-6.31,20240102,282000,7.98,20240124,332500,-8.42,20230510,258000,18.02,20230726,0.13,N,097950,5000,752 억,,3557696,N,N,0,N,00,N
20240226,110712,55,30.00,KOSPI200,,음식료품,N,N,N,Y,40,N,304000,-4000,5,-1.30,2198261000,7235,30.73,308000,308000,301500,400000,216000,308000,303837.04,23.63,0,-1718,312333,310166,305833,303666,299333,311250,304750,753,92000,5000,234080,500,1,15054186,45765,8.36,0.73,12,0.05,36378.00,418518.00,335000,20230221,-9.25,258000,20230726,17.83,325000,-6.46,20240102,282000,7.80,20240124,332500,-8.57,20230510,258000,17.83,20230726,0.13,N,097950,5000,752 억,,3557696,N,N,0,N,00,N
20240226,100710,55,30.00,KOSPI200,,음식료품,N,N,N,Y,40,N,303000,-5000,5,-1.62,1484208500,4876,20.71,308000,308000,302500,400000,216000,308000,304390.59,23.63,0,-1577,312333,310166,305833,303666,299333,311250,304750,753,92000,5000,234080,500,1,15054186,45614,8.33,0.72,12,0.03,36378.00,418518.00,335000,20230221,-9.55,258000,20230726,17.44,325000,-6.77,20240102,282000,7.45,20240124,332500,-8.87,20230510,258000,17.44,20230726,0.13,N,097950,5000,752 억,,3557696,N,N,0,N,00,N
20240226,090709,55,30.00,KOSPI200,,음식료품,N,N,N,Y,40,N,304500,-3500,5,-1.14,260400500,850,3.61,308000,308000,304000,400000,216000,308000,306353.53,23.63,0,-16,312333,310166,305833,303666,299333,311250,304750,753,92000,5000,234080,500,1,15054186,45840,8.37,0.73,12,0.01,36378.00,418518.00,335000,20230221,-9.10,258000,20230726,18.02,325000,-6.31,20240102,282000,7.98,20240124,332500,-8.42,20230510,258000,18.02,20230726,0.13,N,097950,5000,752 억,,3557696,N,N,0,N,00,N
20240223,160710,55,30.00,KOSPI200,,음식료품,N,N,N,Y,40,N,308000,4500,2,1.48,7202201500,23518,86.71,303500,308000,301500,394500,212500,303500,306237.22,23.67,0,9220,313500,308500,305500,300500,297500,307000,299000,753,91000,5000,230660,500,1,15054186,46367,8.47,0.74,12,0.16,36378.00,418518.00,335000,20230221,-8.06,258000,20230726,19.38,325000,-5.23,20240102,282000,9.22,20240124,332500,-7.37,20230224,258000,19.38,20230726,0.14,N,097950,5000,752 억,,3563089,N,N,59,N,00,N
20240223,150706,55,30.00,KOSPI200,,음식료품,N,N,N,Y,40,N,305500,2000,2,0.66,6147974500,20090,74.07,303500,308000,301500,394500,212500,303500,306021.63,23.67,0,8091,313500,308500,305500,300500,297500,307000,299000,753,91000,5000,230660,500,1,15054186,45991,8.40,0.73,12,0.13,36378.00,418518.00,335000,20230221,-8.81,258000,20230726,18.41,325000,-6.00,20240102,282000,8.33,20240124,332500,-8.12,20230224,258000,18.41,20230726,0.14,N,097950,5000,752 억,,3563089,N,N,59,N,00,N
20240223,140707,55,30.00,KOSPI200,,음식료품,N,N,N,Y,40,N,306500,3000,2,0.99,5133900000,16777,61.85,303500,308000,301500,394500,212500,303500,306008.23,23.67,0,6663,313500,308500,305500,300500,297500,307000,299000,753,91000,5000,230660,500,1,15054186,46141,8.43,0.73,12,0.11,36378.00,418518.00,335000,20230221,-8.51,258000,20230726,18.80,325000,-5.69,20240102,282000,8.69,20240124,332500,-7.82,20230224,258000,18.80,20230726,0.14,N,097950,5000,752 억,,3563089,N,N,59,N,00,N
20240223,130704,55,30.00,KOSPI200,,음식료품,N,N,N,Y,40,N,307500,4000,2,1.32,4103670500,13422,49.48,303500,308000,301500,394500,212500,303500,305742.10,23.67,0,4900,313500,308500,305500,300500,297500,307000,299000,753,91000,5000,230660,500,1,15054186,46292,8.45,0.73,12,0.09,36378.00,418518.00,335000,20230221,-8.21,258000,20230726,19.19,325000,-5.38,20240102,282000,9.04,20240124,332500,-7.52,20230224,258000,19.19,20230726,0.14,N,097950,5000,752 억,,3563089,N,N,59,N,00,N
20240223,120705,55,30.00,KOSPI200,,음식료품,N,N,N,Y,40,N,307000,3500,2,1.15,3129309000,10251,37.79,303500,307000,301500,394500,212500,303500,305268.66,23.67,0,3472,313500,308500,305500,300500,297500,307000,299000,753,91000,5000,230660,500,1,15054186,46216,8.44,0.73,12,0.07,36378.00,418518.00,335000,20230221,-8.36,258000,20230726,18.99,325000,-5.54,20240102,282000,8.87,20240124,332500,-7.67,20230224,258000,18.99,20230726,0.14,N,097950,5000,752 억,,3563089,N,N,59,N,00,N
20240223,110700,55,30.00,KOSPI200,,음식료품,N,N,N,Y,40,N,305500,2000,2,0.66,2340830500,7669,28.27,303500,307000,301500,394500,212500,303500,305232.82,23.67,0,2383,313500,308500,305500,300500,297500,307000,299000,753,91000,5000,230660,500,1,15054186,45991,8.40,0.73,12,0.05,36378.00,418518.00,335000,20230221,-8.81,258000,20230726,18.41,325000,-6.00,20240102,282000,8.33,20240124,332500,-8.12,20230224,258000,18.41,20230726,0.14,N,097950,5000,752 억,,3563089,N,N,59,N,00,N
20240223,100701,55,30.00,KOSPI200,,음식료품,N,N,N,Y,40,N,305000,1500,2,0.49,1303635500,4275,15.76,303500,307000,301500,394500,212500,303500,304943.98,23.67,0,1287,313500,308500,305500,300500,297500,307000,299000,753,91000,5000,230660,500,1,15054186,45915,8.38,0.73,12,0.03,36378.00,418518.00,335000,20230221,-8.96,258000,20230726,18.22,325000,-6.15,20240102,282000,8.16,20240124,332500,-8.27,20230224,258000,18.22,20230726,0.14,N,097950,5000,752 억,,3563089,N,N,59,N,00,N
20240223,090703,55,30.00,KOSPI200,,음식료품,N,N,N,Y,40,N,303500,0,3,0.00,228746500,755,2.78,303500,304000,301500,394500,212500,303500,302975.50,23.67,0,40,313500,308500,305500,300500,297500,307000,299000,753,91000,5000,230660,500,1,15054186,45689,8.34,0.73,12,0.01,36378.00,418518.00,335000,20230221,-9.40,258000,20230726,17.64,325000,-6.62,20240102,282000,7.62,20240124,332500,-8.72,20230224,258000,17.64,20230726,0.14,N,097950,5000,752 억,,3563089,N,N,59,N,00,N
20240222,160655,55,30.00,KOSPI200,,음식료품,N,N,N,Y,40,N,303500,-6000,5,-1.94,8222812000,26993,80.65,310500,310500,302500,402000,217000,309500,304628.78,23.65,0,2602,313166,311332,308166,306332,303166,312250,307250,753,92500,5000,235220,500,1,15054186,45689,8.34,0.73,12,0.18,36378.00,418518.00,335000,20230221,-9.40,258000,20230726,17.64,325000,-6.62,20240102,282000,7.62,20240124,332500,-8.72,20230224,258000,17.64,20230726,0.14,N,097950,5000,752 억,,3559631,N,N,59,N,00,N
20240222,150703,55,30.00,KOSPI200,,음식료품,N,N,N,Y,40,N,303500,-6000,5,-1.94,7638947000,25069,74.90,310500,310500,302500,402000,217000,309500,304716.86,23.65,0,2590,313166,311332,308166,306332,303166,312250,307250,753,92500,5000,235220,500,1,15054186,45689,8.34,0.73,12,0.17,36378.00,418518.00,335000,20230221,-9.40,258000,20230726,17.64,325000,-6.62,20240102,282000,7.62,20240124,332500,-8.72,20230224,258000,17.64,20230726,0.14,N,097950,5000,752 억,,3559631,N,N,4,N,00,N
20240222,140659,55,30.00,KOSPI200,,음식료품,N,N,N,Y,40,N,304000,-5500,5,-1.78,4951352500,16216,48.45,310500,310500,302500,402000,217000,309500,305337.48,23.65,0,-757,313166,311332,308166,306332,303166,312250,307250,753,92500,5000,235220,500,1,15054186,45765,8.36,0.73,12,0.11,36378.00,418518.00,335000,20230221,-9.25,258000,20230726,17.83,325000,-6.46,20240102,282000,7.80,20240124,332500,-8.57,20230224,258000,17.83,20230726,0.14,N,097950,5000,752 억,,3559631,N,N,4,N,00,N
20240222,130649,55,30.00,KOSPI200,,음식료품,N,N,N,Y,40,N,306500,-3000,5,-0.97,3839334000,12577,37.58,310500,310500,302500,402000,217000,309500,305266.28,23.65,0,-1553,313166,311332,308166,306332,303166,312250,307250,753,92500,5000,235220,500,1,15054186,46141,8.43,0.73,12,0.08,36378.00,418518.00,335000,20230221,-8.51,258000,20230726,18.80,325000,-5.69,20240102,282000,8.69,20240124,332500,-7.82,20230224,258000,18.80,20230726,0.14,N,097950,5000,752 억,,3559631,N,N,4,N,00,N
20240222,120700,55,30.00,KOSPI200,,음식료품,N,N,N,Y,40,N,305500,-4000,5,-1.29,3192217000,10461,31.25,310500,310500,302500,402000,217000,309500,305154.10,23.65,0,-1817,313166,311332,308166,306332,303166,312250,307250,753,92500,5000,235220,500,1,15054186,45991,8.40,0.73,12,0.07,36378.00,418518.00,335000,20230221,-8.81,258000,20230726,18.41,325000,-6.00,20240102,282000,8.33,20240124,332500,-8.12,20230224,258000,18.41,20230726,0.14,N,097950,5000,752 억,,3559631,N,N,4,N,00,N
20240222,110656,55,30.00,KOSPI200,,음식료품,N,N,N,Y,40,N,305500,-4000,5,-1.29,2514160500,8242,24.63,310500,310500,302500,402000,217000,309500,305042.53,23.65,0,-2370,313166,311332,308166,306332,303166,312250,307250,753,92500,5000,235220,500,1,15054186,45991,8.40,0.73,12,0.05,36378.00,418518.00,335000,20230221,-8.81,258000,20230726,18.41,325000,-6.00,20240102,282000,8.33,20240124,332500,-8.12,20230224,258000,18.41,20230726,0.14,N,097950,5000,752 억,,3559631,N,N,4,N,00,N
20240222,100648,55,30.00,KOSPI200,,음식료품,N,N,N,Y,40,N,303000,-6500,5,-2.10,1774112000,5812,17.36,310500,310500,303000,402000,217000,309500,305249.83,23.65,0,-2015,313166,311332,308166,306332,303166,312250,307250,753,92500,5000,235220,500,1,15054186,45614,8.33,0.72,12,0.04,36378.00,418518.00,335000,20230221,-9.55,258000,20230726,17.44,325000,-6.77,20240102,282000,7.45,20240124,332500,-8.87,20230224,258000,17.44,20230726,0.14,N,097950,5000,752 억,,3559631,N,N,4,N,00,N
20240222,090701,55,30.00,KOSPI200,,음식료품,N,N,N,Y,40,N,305500,-4000,5,-1.29,266557500,865,2.58,310500,310500,305500,402000,217000,309500,308158.96,23.65,0,-244,313166,311332,308166,306332,303166,312250,307250,753,92500,5000,235220,500,1,15054186,45991,8.40,0.73,12,0.01,36378.00,418518.00,335000,20230221,-8.81,258000,20230726,18.41,325000,-6.00,20240102,282000,8.33,20240124,332500,-8.12,20230224,258000,18.41,20230726,0.14,N,097950,5000,752 억,,3559631,N,N,4,N,00,N
20240221,160655,55,30.00,KOSPI200,,음식료품,N,N,N,Y,40,N,309500,4000,2,1.31,10292913000,33412,140.62,307000,310000,305000,397000,214000,305500,308059.63,23.57,0,12321,309500,307500,305500,303500,301500,308500,304500,753,91500,5000,232180,500,1,15054186,46593,8.51,0.74,12,0.22,36378.00,418518.00,335000,20230221,-7.61,258000,20230726,19.96,325000,-4.77,20240102,282000,9.75,20240124,335000,-7.61,20230221,258000,19.96,20230726,0.14,N,097950,5000,752 억,,3547541,N,N,4,N,00,N
20240221,150649,55,30.00,KOSPI200,,음식료품,N,N,N,Y,40,N,308000,2500,2,0.82,8402888500,27295,114.88,307000,310000,305000,397000,214000,305500,307854.50,23.57,0,10940,309500,307500,305500,303500,301500,308500,304500,753,91500,5000,232180,500,1,15054186,46367,8.47,0.74,12,0.18,36378.00,418518.00,335000,20230221,-8.06,258000,20230726,19.38,325000,-5.23,20240102,282000,9.22,20240124,335000,-8.06,20230221,258000,19.38,20230726,0.14,N,097950,5000,752 억,,3547541,N,N,101,N,00,N
20240221,140650,55,30.00,KOSPI200,,음식료품,N,N,N,Y,40,N,307500,2000,2,0.65,7410905500,24067,101.29,307000,310000,305000,397000,214000,305500,307928.10,23.57,0,9635,309500,307500,305500,303500,301500,308500,304500,753,91500,5000,232180,500,1,15054186,46292,8.45,0.73,12,0.16,36378.00,418518.00,335000,20230221,-8.21,258000,20230726,19.19,325000,-5.38,20240102,282000,9.04,20240124,335000,-8.21,20230221,258000,19.19,20230726,0.14,N,097950,5000,752 억,,3547541,N,N,101,N,00,N
20240221,130651,55,30.00,KOSPI200,,음식료품,N,N,N,Y,40,N,308000,2500,2,0.82,6502265500,21109,88.84,307000,310000,305000,397000,214000,305500,308032.85,23.57,0,8875,309500,307500,305500,303500,301500,308500,304500,753,91500,5000,232180,500,1,15054186,46367,8.47,0.74,12,0.14,36378.00,418518.00,335000,20230221,-8.06,258000,20230726,19.38,325000,-5.23,20240102,282000,9.22,20240124,335000,-8.06,20230221,258000,19.38,20230726,0.14,N,097950,5000,752 억,,3547541,N,N,101,N,00,N
20240221,120650,55,30.00,KOSPI200,,음식료품,N,N,N,Y,40,N,307000,1500,2,0.49,5596896500,18163,76.44,307000,310000,305000,397000,214000,305500,308148.24,23.57,0,8498,309500,307500,305500,303500,301500,308500,304500,753,91500,5000,232180,500,1,15054186,46216,8.44,0.73,12,0.12,36378.00,418518.00,335000,20230221,-8.36,258000,20230726,18.99,325000,-5.54,20240102,282000,8.87,20240124,335000,-8.36,20230221,258000,18.99,20230726,0.14,N,097950,5000,752 억,,3547541,N,N,101,N,00,N
20240221,110656,55,30.00,KOSPI200,,음식료품,N,N,N,Y,40,N,308000,2500,2,0.82,4570715000,14830,62.42,307000,310000,305000,397000,214000,305500,308207.35,23.57,0,7740,309500,307500,305500,303500,301500,308500,304500,753,91500,5000,232180,500,1,15054186,46367,8.47,0.74,12,0.10,36378.00,418518.00,335000,20230221,-8.06,258000,20230726,19.38,325000,-5.23,20240102,282000,9.22,20240124,335000,-8.06,20230221,258000,19.38,20230726,0.14,N,097950,5000,752 억,,3547541,N,N,101,N,00,N
20240221,100648,55,30.00,KOSPI200,,음식료품,N,N,N,Y,40,N,307500,2000,2,0.65,1948613000,6338,26.68,307000,309500,305000,397000,214000,305500,307449.20,23.57,0,2557,309500,307500,305500,303500,301500,308500,304500,753,91500,5000,232180,500,1,15054186,46292,8.45,0.73,12,0.04,36378.00,418518.00,335000,20230221,-8.21,258000,20230726,19.19,325000,-5.38,20240102,282000,9.04,20240124,335000,-8.21,20230221,258000,19.19,20230726,0.14,N,097950,5000,752 억,,3547541,N,N,101,N,00,N
20240221,090648,55,30.00,KOSPI200,,음식료품,N,N,N,Y,40,N,305500,0,3,0.00,151725500,495,2.08,307000,307000,305000,397000,214000,305500,306516.16,23.57,0,103,309500,307500,305500,303500,301500,308500,304500,753,91500,5000,232180,500,1,15054186,45991,8.40,0.73,12,0.00,36378.00,418518.00,335000,20230221,-8.81,258000,20230726,18.41,325000,-6.00,20240102,282000,8.33,20240124,335000,-8.81,20230221,258000,18.41,20230726,0.14,N,097950,5000,752 억,,3547541,N,N,101,N,00,N
20240220,160642,55,30.00,KOSPI200,,음식료품,N,N,N,Y,40,N,305500,1500,2,0.49,7248514000,23749,122.22,304500,307500,303500,395000,213000,304000,305213.32,23.53,0,4268,310000,307000,304500,301500,299000,305750,300250,753,91000,5000,231040,500,1,15054186,45991,8.40,0.73,12,0.16,36378.00,418518.00,345000,20230214,-11.45,258000,20230726,18.41,325000,-6.00,20240102,282000,8.33,20240124,335000,-8.81,20230221,258000,18.41,20230726,0.15,N,097950,5000,752 억,,3542655,N,N,101,N,00,N
20240220,150646,55,30.00,KOSPI200,,음식료품,N,N,N,Y,40,N,304500,500,2,0.16,6301874500,20649,106.27,304500,307500,303500,395000,213000,304000,305190.30,23.53,0,3575,310000,307000,304500,301500,299000,305750,300250,753,91000,5000,231040,500,1,15054186,45840,8.37,0.73,12,0.14,36378.00,418518.00,345000,20230214,-11.74,258000,20230726,18.02,325000,-6.31,20240102,282000,7.98,20240124,335000,-9.10,20230221,258000,18.02,20230726,0.15,N,097950,5000,752 억,,3542655,N,N,16,N,00,N
20240220,140644,55,30.00,KOSPI200,,음식료품,N,N,N,Y,40,N,305000,1000,2,0.33,5228115000,17121,88.11,304500,307500,303500,395000,213000,304000,305362.71,23.53,0,2366,310000,307000,304500,301500,299000,305750,300250,753,91000,5000,231040,500,1,15054186,45915,8.38,0.73,12,0.11,36378.00,418518.00,345000,20230214,-11.59,258000,20230726,18.22,325000,-6.15,20240102,282000,8.16,20240124,335000,-8.96,20230221,258000,18.22,20230726,0.15,N,097950,5000,752 억,,3542655,N,N,16,N,00,N
20240220,130646,55,30.00,KOSPI200,,음식료품,N,N,N,Y,40,N,305000,1000,2,0.33,4459101500,14598,75.13,304500,307500,303500,395000,213000,304000,305459.75,23.53,0,1414,310000,307000,304500,301500,299000,305750,300250,753,91000,5000,231040,500,1,15054186,45915,8.38,0.73,12,0.10,36378.00,418518.00,345000,20230214,-11.59,258000,20230726,18.22,325000,-6.15,20240102,282000,8.16,20240124,335000,-8.96,20230221,258000,18.22,20230726,0.15,N,097950,5000,752 억,,3542655,N,N,16,N,00,N
20240220,120640,55,30.00,KOSPI200,,음식료품,N,N,N,Y,40,N,306000,2000,2,0.66,3835040000,12550,64.59,304500,307500,303500,395000,213000,304000,305580.88,23.53,0,732,310000,307000,304500,301500,299000,305750,300250,753,91000,5000,231040,500,1,15054186,46066,8.41,0.73,12,0.08,36378.00,418518.00,345000,20230214,-11.30,258000,20230726,18.60,325000,-5.85,20240102,282000,8.51,20240124,335000,-8.66,20230221,258000,18.60,20230726,0.15,N,097950,5000,752 억,,3542655,N,N,16,N,00,N
20240220,110642,55,30.00,KOSPI200,,음식료품,N,N,N,Y,40,N,303500,-500,5,-0.16,3129707000,10238,52.69,304500,307500,303500,395000,213000,304000,305695.16,23.53,0,-353,310000,307000,304500,301500,299000,305750,300250,753,91000,5000,231040,500,1,15054186,45689,8.34,0.73,12,0.07,36378.00,418518.00,345000,20230214,-12.03,258000,20230726,17.64,325000,-6.62,20240102,282000,7.62,20240124,335000,-9.40,20230221,258000,17.64,20230726,0.15,N,097950,5000,752 억,,3542655,N,N,16,N,00,N
20240220,100634,55,30.00,KOSPI200,,음식료품,N,N,N,Y,40,N,305500,1500,2,0.49,1667182500,5452,28.06,304500,307500,303500,395000,213000,304000,305792.83,23.53,0,-243,310000,307000,304500,301500,299000,305750,300250,753,91000,5000,231040,500,1,15054186,45991,8.40,0.73,12,0.04,36378.00,418518.00,345000,20230214,-11.45,258000,20230726,18.41,325000,-6.00,20240102,282000,8.33,20240124,335000,-8.81,20230221,258000,18.41,20230726,0.15,N,097950,5000,752 억,,3542655,N,N,16,N,00,N
20240220,090649,55,30.00,KOSPI200,,음식료품,N,N,N,Y,40,N,305000,1000,2,0.33,63865500,210,1.08,304500,305000,303500,395000,213000,304000,304121.43,23.53,0,-56,310000,307000,304500,301500,299000,305750,300250,753,91000,5000,231040,500,1,15054186,45915,8.38,0.73,12,0.00,36378.00,418518.00,345000,20230214,-11.59,258000,20230726,18.22,325000,-6.15,20240102,282000,8.16,20240124,335000,-8.96,20230221,258000,18.22,20230726,0.15,N,097950,5000,752 억,,3542655,N,N,16,N,00,N
20240219,160643,55,30.00,KOSPI200,,음식료품,N,N,N,Y,40,N,304000,1500,2,0.50,5896799000,19401,116.00,304500,307500,302000,393000,212000,302500,303943.01,23.50,5192,4071,306500,304500,301500,299500,296500,305500,300500,753,90500,5000,229900,500,1,15054186,45765,8.36,0.73,12,0.13,36378.00,418518.00,347000,20230213,-12.39,258000,20230726,17.83,325000,-6.46,20240102,282000,7.80,20240124,335000,-9.25,20230221,258000,17.83,20230726,0.15,N,097950,5000,752 억,,3537539,N,N,16,N,00,N
20240219,150649,55,30.00,KOSPI200,,음식료품,N,N,N,Y,40,N,303000,500,2,0.17,5393153500,17742,106.08,304500,307500,302000,393000,212000,302500,303976.64,23.50,5192,3320,306500,304500,301500,299500,296500,305500,300500,753,90500,5000,229900,500,1,15054186,45614,8.33,0.72,12,0.12,36378.00,418518.00,347000,20230213,-12.68,258000,20230726,17.44,325000,-6.77,20240102,282000,7.45,20240124,335000,-9.55,20230221,258000,17.44,20230726,0.15,N,097950,5000,752 억,,3537539,N,N,41,N,00,N
20240219,140647,55,30.00,KOSPI200,,음식료품,N,N,N,Y,40,N,303500,1000,2,0.33,4458949500,14665,87.68,304500,307500,302000,393000,212000,302500,304053.84,23.50,5192,2948,306500,304500,301500,299500,296500,305500,300500,753,90500,5000,229900,500,1,15054186,45689,8.34,0.73,12,0.10,36378.00,418518.00,347000,20230213,-12.54,258000,20230726,17.64,325000,-6.62,20240102,282000,7.62,20240124,335000,-9.40,20230221,258000,17.64,20230726,0.15,N,097950,5000,752 억,,3537539,N,N,41,N,00,N
20240219,130648,55,30.00,KOSPI200,,음식료품,N,N,N,Y,40,N,303000,500,2,0.17,3479976500,11437,68.38,304500,307500,302000,393000,212000,302500,304273.54,23.50,5192,2201,306500,304500,301500,299500,296500,305500,300500,753,90500,5000,229900,500,1,15054186,45614,8.33,0.72,12,0.08,36378.00,418518.00,347000,20230213,-12.68,258000,20230726,17.44,325000,-6.77,20240102,282000,7.45,20240124,335000,-9.55,20230221,258000,17.44,20230726,0.15,N,097950,5000,752 억,,3537539,N,N,41,N,00,N
20240219,120646,55,30.00,KOSPI200,,음식료품,N,N,N,Y,40,N,303000,500,2,0.17,2926287500,9609,57.45,304500,307500,302500,393000,212000,302500,304536.11,23.50,5192,2009,306500,304500,301500,299500,296500,305500,300500,753,90500,5000,229900,500,1,15054186,45614,8.33,0.72,12,0.06,36378.00,418518.00,347000,20230213,-12.68,258000,20230726,17.44,325000,-6.77,20240102,282000,7.45,20240124,335000,-9.55,20230221,258000,17.44,20230726,0.15,N,097950,5000,752 억,,3537539,N,N,41,N,00,N
20240219,110644,55,30.00,KOSPI200,,음식료품,N,N,N,Y,40,N,303000,500,2,0.17,2202457500,7219,43.16,304500,307500,302500,393000,212000,302500,305091.77,23.50,5192,1925,306500,304500,301500,299500,296500,305500,300500,753,90500,5000,229900,500,1,15054186,45614,8.33,0.72,12,0.05,36378.00,418518.00,347000,20230213,-12.68,258000,20230726,17.44,325000,-6.77,20240102,282000,7.45,20240124,335000,-9.55,20230221,258000,17.44,20230726,0.15,N,097950,5000,752 억,,3537539,N,N,41,N,00,N
20240219,100640,55,30.00,KOSPI200,,음식료품,N,N,N,Y,40,N,304500,2000,2,0.66,1518882500,4969,29.71,304500,307500,302500,393000,212000,302500,305671.66,23.50,5192,1671,306500,304500,301500,299500,296500,305500,300500,753,90500,5000,229900,500,1,15054186,45840,8.37,0.73,12,0.03,36378.00,418518.00,347000,20230213,-12.25,258000,20230726,18.02,325000,-6.31,20240102,282000,7.98,20240124,335000,-9.10,20230221,258000,18.02,20230726,0.15,N,097950,5000,752 억,,3537539,N,N,41,N,00,N
20240219,090641,55,30.00,KOSPI200,,음식료품,N,N,N,Y,40,N,304000,1500,2,0.50,80820500,266,1.59,304500,304500,302500,393000,212000,302500,303836.47,23.50,5192,-67,306500,304500,301500,299500,296500,305500,300500,753,90500,5000,229900,500,1,15054186,45765,8.36,0.73,12,0.00,36378.00,418518.00,347000,20230213,-12.39,258000,20230726,17.83,325000,-6.46,20240102,282000,7.80,20240124,335000,-9.25,20230221,258000,17.83,20230726,0.15,N,097950,5000,752 억,,3537539,N,N,41,N,00,N
20240216,160637,55,30.00,KOSPI200,,음식료품,N,N,N,Y,40,N,302500,5500,2,1.85,5014970000,16631,122.15,300000,303500,298500,386000,208000,297000,301542.81,23.37,0,6884,303333,300166,298333,295166,293333,299250,294250,753,89000,5000,225720,500,1,15054186,45539,8.32,0.72,12,0.11,36378.00,418518.00,347000,20230213,-12.82,258000,20230726,17.25,325000,-6.92,20240102,282000,7.27,20240124,335000,-9.70,20230221,258000,17.25,20230726,0.15,N,097950,5000,752 억,,3518696,N,N,41,N,00,N
20240216,150643,55,30.00,KOSPI200,,음식료품,N,N,N,Y,40,N,303000,6000,2,2.02,4421170000,14668,107.73,300000,303500,298500,386000,208000,297000,301416.01,23.37,0,6332,303333,300166,298333,295166,293333,299250,294250,753,89000,5000,225720,500,1,15054186,45614,8.33,0.72,12,0.10,36378.00,418518.00,347000,20230213,-12.68,258000,20230726,17.44,325000,-6.77,20240102,282000,7.45,20240124,335000,-9.55,20230221,258000,17.44,20230726,0.15,N,097950,5000,752 억,,3518696,N,N,66,N,00,N
20240216,140646,55,30.00,KOSPI200,,음식료품,N,N,N,Y,40,N,303000,6000,2,2.02,3764400000,12501,91.82,300000,303500,298500,386000,208000,297000,301127.91,23.37,0,5755,303333,300166,298333,295166,293333,299250,294250,753,89000,5000,225720,500,1,15054186,45614,8.33,0.72,12,0.08,36378.00,418518.00,347000,20230213,-12.68,258000,20230726,17.44,325000,-6.77,20240102,282000,7.45,20240124,335000,-9.55,20230221,258000,17.44,20230726,0.15,N,097950,5000,752 억,,3518696,N,N,66,N,00,N
20240216,130639,55,30.00,KOSPI200,,음식료품,N,N,N,Y,40,N,302000,5000,2,1.68,2987927000,9934,72.96,300000,303000,298500,386000,208000,297000,300777.83,23.37,0,4411,303333,300166,298333,295166,293333,299250,294250,753,89000,5000,225720,500,1,15054186,45464,8.30,0.72,12,0.07,36378.00,418518.00,347000,20230213,-12.97,258000,20230726,17.05,325000,-7.08,20240102,282000,7.09,20240124,335000,-9.85,20230221,258000,17.05,20230726,0.15,N,097950,5000,752 억,,3518696,N,N,66,N,00,N
20240216,120641,55,30.00,KOSPI200,,음식료품,N,N,N,Y,40,N,302000,5000,2,1.68,2360200500,7857,57.71,300000,302500,298500,386000,208000,297000,300394.62,23.37,0,3325,303333,300166,298333,295166,293333,299250,294250,753,89000,5000,225720,500,1,15054186,45464,8.30,0.72,12,0.05,36378.00,418518.00,347000,20230213,-12.97,258000,20230726,17.05,325000,-7.08,20240102,282000,7.09,20240124,335000,-9.85,20230221,258000,17.05,20230726,0.15,N,097950,5000,752 억,,3518696,N,N,66,N,00,N
20240216,110649,55,30.00,KOSPI200,,음식료품,N,N,N,Y,40,N,300000,3000,2,1.01,1599403000,5329,39.14,300000,301500,298500,386000,208000,297000,300131.92,23.37,0,1651,303333,300166,298333,295166,293333,299250,294250,753,89000,5000,225720,500,1,15054186,45163,8.25,0.72,12,0.04,36378.00,418518.00,347000,20230213,-13.54,258000,20230726,16.28,325000,-7.69,20240102,282000,6.38,20240124,335000,-10.45,20230221,258000,16.28,20230726,0.15,N,097950,5000,752 억,,3518696,N,N,66,N,00,N
20240216,100642,55,30.00,KOSPI200,,음식료품,N,N,N,Y,40,N,300500,3500,2,1.18,1005538000,3352,24.62,300000,301000,298500,386000,208000,297000,299981.50,23.37,0,918,303333,300166,298333,295166,293333,299250,294250,753,89000,5000,225720,500,1,15054186,45238,8.26,0.72,12,0.02,36378.00,418518.00,347000,20230213,-13.40,258000,20230726,16.47,325000,-7.54,20240102,282000,6.56,20240124,335000,-10.30,20230221,258000,16.47,20230726,0.15,N,097950,5000,752 억,,3518696,N,N,66,N,00,N
20240216,090634,55,30.00,KOSPI200,,음식료품,N,N,N,Y,40,N,300500,3500,2,1.18,233351500,779,5.72,300000,300500,298500,386000,208000,297000,299552.63,23.37,0,131,303333,300166,298333,295166,293333,299250,294250,753,89000,5000,225720,500,1,15054186,45238,8.26,0.72,12,0.01,36378.00,418518.00,347000,20230213,-13.40,258000,20230726,16.47,325000,-7.54,20240102,282000,6.56,20240124,335000,-10.30,20230221,258000,16.47,20230726,0.15,N,097950,5000,752 억,,3518696,N,N,66,N,00,N
20240215,160636,55,30.00,KOSPI200,,음식료품,N,N,N,Y,40,N,297000,0,3,0.00,4052901000,13603,44.91,301500,301500,296500,386000,208000,297000,297944.20,23.38,0,-3324,310666,303832,299666,292832,288666,301750,290750,753,89000,5000,225720,500,1,15054186,44711,8.16,0.71,12,0.09,36378.00,418518.00,347000,20230209,-14.41,258000,20230726,15.12,325000,-8.62,20240102,282000,5.32,20240124,335000,-11.34,20230221,258000,15.12,20230726,0.15,N,097950,5000,752 억,,3519224,N,N,66,N,00,N
20240215,150642,55,30.00,KOSPI200,,음식료품,N,N,N,Y,40,N,297500,500,2,0.17,3615775500,12132,40.05,301500,301500,296500,386000,208000,297000,298036.23,23.38,0,-2879,310666,303832,299666,292832,288666,301750,290750,753,89000,5000,225720,500,1,15054186,44786,8.18,0.71,12,0.08,36378.00,418518.00,347000,20230209,-14.27,258000,20230726,15.31,325000,-8.46,20240102,282000,5.50,20240124,335000,-11.19,20230221,258000,15.31,20230726,0.15,N,097950,5000,752 억,,3519224,N,N,21,N,00,N
20240215,140637,55,30.00,KOSPI200,,음식료품,N,N,N,Y,40,N,297000,0,3,0.00,2936205500,9847,32.51,301500,301500,296500,386000,208000,297000,298182.75,23.38,0,-2047,310666,303832,299666,292832,288666,301750,290750,753,89000,5000,225720,500,1,15054186,44711,8.16,0.71,12,0.07,36378.00,418518.00,347000,20230209,-14.41,258000,20230726,15.12,325000,-8.62,20240102,282000,5.32,20240124,335000,-11.34,20230221,258000,15.12,20230726,0.15,N,097950,5000,752 억,,3519224,N,N,21,N,00,N
20240215,130630,55,30.00,KOSPI200,,음식료품,N,N,N,Y,40,N,297500,500,2,0.17,2435135500,8163,26.95,301500,301500,296500,386000,208000,297000,298313.79,23.38,0,-1177,310666,303832,299666,292832,288666,301750,290750,753,89000,5000,225720,500,1,15054186,44786,8.18,0.71,12,0.05,36378.00,418518.00,347000,20230209,-14.27,258000,20230726,15.31,325000,-8.46,20240102,282000,5.50,20240124,335000,-11.19,20230221,258000,15.31,20230726,0.15,N,097950,5000,752 억,,3519224,N,N,21,N,00,N
20240215,120637,55,30.00,KOSPI200,,음식료품,N,N,N,Y,40,N,298500,1500,2,0.51,2064750000,6919,22.84,301500,301500,296500,386000,208000,297000,298417.40,23.38,0,-783,310666,303832,299666,292832,288666,301750,290750,753,89000,5000,225720,500,1,15054186,44937,8.21,0.71,12,0.05,36378.00,418518.00,347000,20230209,-13.98,258000,20230726,15.70,325000,-8.15,20240102,282000,5.85,20240124,335000,-10.90,20230221,258000,15.70,20230726,0.15,N,097950,5000,752 억,,3519224,N,N,21,N,00,N
20240215,110633,55,30.00,KOSPI200,,음식료품,N,N,N,Y,40,N,297500,500,2,0.17,1404835000,4704,15.53,301500,301500,296500,386000,208000,297000,298646.90,23.38,0,-702,310666,303832,299666,292832,288666,301750,290750,753,89000,5000,225720,500,1,15054186,44786,8.18,0.71,12,0.03,36378.00,418518.00,347000,20230209,-14.27,258000,20230726,15.31,325000,-8.46,20240102,282000,5.50,20240124,335000,-11.19,20230221,258000,15.31,20230726,0.15,N,097950,5000,752 억,,3519224,N,N,21,N,00,N
20240215,100632,55,30.00,KOSPI200,,음식료품,N,N,N,Y,40,N,298500,1500,2,0.51,990495000,3316,10.95,301500,301500,296500,386000,208000,297000,298701.75,23.38,0,-415,310666,303832,299666,292832,288666,301750,290750,753,89000,5000,225720,500,1,15054186,44937,8.21,0.71,12,0.02,36378.00,418518.00,347000,20230209,-13.98,258000,20230726,15.70,325000,-8.15,20240102,282000,5.85,20240124,335000,-10.90,20230221,258000,15.70,20230726,0.15,N,097950,5000,752 억,,3519224,N,N,21,N,00,N
20240215,090634,55,30.00,KOSPI200,,음식료품,N,N,N,Y,40,N,298000,1000,2,0.34,253878500,849,2.80,301500,301500,296500,386000,208000,297000,299032.39,23.38,0,-159,310666,303832,299666,292832,288666,301750,290750,753,89000,5000,225720,500,1,15054186,44861,8.19,0.71,12,0.01,36378.00,418518.00,347000,20230209,-14.12,258000,20230726,15.50,325000,-8.31,20240102,282000,5.67,20240124,335000,-11.04,20230221,258000,15.50,20230726,0.15,N,097950,5000,752 억,,3519224,N,N,21,N,00,N
20240214,160630,55,30.00,KOSPI200,,음식료품,N,N,N,Y,40,N,297000,-1000,5,-0.34,9058530500,30283,119.10,298000,306500,295500,387000,209000,298000,299129.82,23.40,0,-4441,307333,302666,299333,294666,291333,301000,293000,753,89000,5000,226480,500,1,15054186,44711,8.16,0.71,12,0.20,36378.00,418518.00,347500,20230208,-14.53,258000,20230726,15.12,325000,-8.62,20240102,282000,5.32,20240124,345000,-13.91,20230214,258000,15.12,20230726,0.15,N,097950,5000,752 억,,3523425,N,N,21,N,00,N
20240214,150629,55,30.00,KOSPI200,,음식료품,N,N,N,Y,40,N,298000,0,3,0.00,8497886500,28398,111.69,298000,306500,295500,387000,209000,298000,299242.95,23.40,0,-4259,307333,302666,299333,294666,291333,301000,293000,753,89000,5000,226480,500,1,15054186,44861,8.19,0.71,12,0.19,36378.00,418518.00,347500,20230208,-14.24,258000,20230726,15.50,325000,-8.31,20240102,282000,5.67,20240124,345000,-13.62,20230214,258000,15.50,20230726,0.15,N,097950,5000,752 억,,3523425,N,N,1,N,00,N
20240214,140628,55,30.00,KOSPI200,,음식료품,N,N,N,Y,40,N,297500,-500,5,-0.17,7076558000,23625,92.92,298000,306500,295500,387000,209000,298000,299537.63,23.40,0,-3485,307333,302666,299333,294666,291333,301000,293000,753,89000,5000,226480,500,1,15054186,44786,8.18,0.71,12,0.16,36378.00,418518.00,347500,20230208,-14.39,258000,20230726,15.31,325000,-8.46,20240102,282000,5.50,20240124,345000,-13.77,20230214,258000,15.31,20230726,0.15,N,097950,5000,752 억,,3523425,N,N,1,N,00,N
20240214,130630,55,30.00,KOSPI200,,음식료품,N,N,N,Y,40,N,298000,0,3,0.00,6280845000,20957,82.42,298000,306500,295500,387000,209000,298000,299702.51,23.40,0,-3077,307333,302666,299333,294666,291333,301000,293000,753,89000,5000,226480,500,1,15054186,44861,8.19,0.71,12,0.14,36378.00,418518.00,347500,20230208,-14.24,258000,20230726,15.50,325000,-8.31,20240102,282000,5.67,20240124,345000,-13.62,20230214,258000,15.50,20230726,0.15,N,097950,5000,752 억,,3523425,N,N,1,N,00,N
20240214,120624,55,30.00,KOSPI200,,음식료품,N,N,N,Y,40,N,298500,500,2,0.17,5580421500,18610,73.19,298000,306500,295500,387000,209000,298000,299862.65,23.40,0,-3172,307333,302666,299333,294666,291333,301000,293000,753,89000,5000,226480,500,1,15054186,44937,8.21,0.71,12,0.12,36378.00,418518.00,347500,20230208,-14.10,258000,20230726,15.70,325000,-8.15,20240102,282000,5.85,20240124,345000,-13.48,20230214,258000,15.70,20230726,0.15,N,097950,5000,752 억,,3523425,N,N,1,N,00,N
20240214,110630,55,30.00,KOSPI200,,음식료품,N,N,N,Y,40,N,297500,-500,5,-0.17,4931004500,16433,64.63,298000,306500,295500,387000,209000,298000,300068.72,23.40,0,-3284,307333,302666,299333,294666,291333,301000,293000,753,89000,5000,226480,500,1,15054186,44786,8.18,0.71,12,0.11,36378.00,418518.00,347500,20230208,-14.39,258000,20230726,15.31,325000,-8.46,20240102,282000,5.50,20240124,345000,-13.77,20230214,258000,15.31,20230726,0.15,N,097950,5000,752 억,,3523425,N,N,1,N,00,N
20240214,090620,55,30.00,KOSPI200,,음식료품,N,N,N,Y,40,N,299000,1000,2,0.34,566014000,1904,7.49,298000,299500,295500,387000,209000,298000,297271.67,23.40,0,-507,307333,302666,299333,294666,291333,301000,293000,753,89000,5000,226480,500,1,15054186,45012,8.22,0.71,12,0.01,36378.00,418518.00,347500,20230208,-13.96,258000,20230726,15.89,325000,-8.00,20240102,282000,6.03,20240124,345000,-13.33,20230214,258000,15.89,20230726,0.15,N,097950,5000,752 억,,3523425,N,N,1,N,00,N
20240213,160622,55,30.00,KOSPI200,,음식료품,N,N,N,Y,40,N,298000,2000,2,0.68,7547618000,25204,70.65,299500,304000,296000,384500,207500,296000,299465.24,23.41,0,1634,304333,300166,297833,293666,291333,299000,292500,753,88500,5000,224960,500,1,15054186,44861,8.19,0.71,12,0.17,36378.00,418518.00,348500,20230207,-14.49,258000,20230726,15.50,325000,-8.31,20240102,282000,5.67,20240124,347000,-14.12,20230213,258000,15.50,20230726,0.15,N,097950,5000,752 억,,3523709,N,N,1,N,00,N
20240213,150620,55,30.00,KOSPI200,,음식료품,N,N,N,Y,40,N,297000,1000,2,0.34,7061341500,23570,66.07,299500,304000,296000,384500,207500,296000,299590.22,23.41,0,1889,304333,300166,297833,293666,291333,299000,292500,753,88500,5000,224960,500,1,15054186,44711,8.16,0.71,12,0.16,36378.00,418518.00,348500,20230207,-14.78,258000,20230726,15.12,325000,-8.62,20240102,282000,5.32,20240124,347000,-14.41,20230213,258000,15.12,20230726,0.15,N,097950,5000,752 억,,3523709,N,N,0,N,00,N
20240213,140628,55,30.00,KOSPI200,,음식료품,N,N,N,Y,40,N,297000,1000,2,0.34,5770184000,19221,53.88,299500,304000,297000,384500,207500,296000,300202.07,23.41,0,1466,304333,300166,297833,293666,291333,299000,292500,753,88500,5000,224960,500,1,15054186,44711,8.16,0.71,12,0.13,36378.00,418518.00,348500,20230207,-14.78,258000,20230726,15.12,325000,-8.62,20240102,282000,5.32,20240124,347000,-14.41,20230213,258000,15.12,20230726,0.15,N,097950,5000,752 억,,3523709,N,N,0,N,00,N
20240213,130619,55,30.00,KOSPI200,,음식료품,N,N,N,Y,40,N,298500,2500,2,0.84,4899891000,16300,45.69,299500,304000,298000,384500,207500,296000,300606.81,23.41,0,1802,304333,300166,297833,293666,291333,299000,292500,753,88500,5000,224960,500,1,15054186,44937,8.21,0.71,12,0.11,36378.00,418518.00,348500,20230207,-14.35,258000,20230726,15.70,325000,-8.15,20240102,282000,5.85,20240124,347000,-13.98,20230213,258000,15.70,20230726,0.15,N,097950,5000,752 억,,3523709,N,N,0,N,00,N
20240213,120628,55,30.00,KOSPI200,,음식료품,N,N,N,Y,40,N,299000,3000,2,1.01,4350753000,14462,40.54,299500,304000,298000,384500,207500,296000,300840.34,23.41,0,1681,304333,300166,297833,293666,291333,299000,292500,753,88500,5000,224960,500,1,15054186,45012,8.22,0.71,12,0.10,36378.00,418518.00,348500,20230207,-14.20,258000,20230726,15.89,325000,-8.00,20240102,282000,6.03,20240124,347000,-13.83,20230213,258000,15.89,20230726,0.15,N,097950,5000,752 억,,3523709,N,N,0,N,00,N
20240213,110626,55,30.00,KOSPI200,,음식료품,N,N,N,Y,40,N,299000,3000,2,1.01,3842384000,12764,35.78,299500,304000,298000,384500,207500,296000,301032.91,23.41,0,1498,304333,300166,297833,293666,291333,299000,292500,753,88500,5000,224960,500,1,15054186,45012,8.22,0.71,12,0.08,36378.00,418518.00,348500,20230207,-14.20,258000,20230726,15.89,325000,-8.00,20240102,282000,6.03,20240124,347000,-13.83,20230213,258000,15.89,20230726,0.15,N,097950,5000,752 억,,3523709,N,N,0,N,00,N
20240213,100524,55,30.00,KOSPI200,,음식료품,N,N,N,Y,40,N,300000,4000,2,1.35,2701846000,8964,25.13,299500,304000,298500,384500,207500,296000,301410.75,23.41,0,2250,304333,300166,297833,293666,291333,299000,292500,753,88500,5000,224960,500,1,15054186,45163,8.25,0.72,12,0.06,36378.00,418518.00,348500,20230207,-13.92,258000,20230726,16.28,325000,-7.69,20240102,282000,6.38,20240124,347000,-13.54,20230213,258000,16.28,20230726,0.15,N,097950,5000,752 억,,3523709,N,N,0,N,00,N