KissMeData/280360/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
20240123,121106,55,40.00,KOSPI200,,음식료품,N,N,N,Y,40,N,127000,-2100,5,-1.63,564551200,4384,42.40,128000,130400,125800,167800,90400,129100,128775.36,11.47,0,-1582,135366,132232,128166,125032,120966,133800,126600,47,38700,500,98110,100,1,9434574,11982,21.41,0.59,12,0.05,5931.00,216983.00,135600,20240110,-6.34,91000,20230726,39.56,135600,-6.34,20240110,120800,5.13,20240103,135600,-6.34,20240110,91000,39.56,20230726,0.06,N,280360,500,47 억,,1081969,N,N,5,N,00,N
20240123,111102,55,40.00,KOSPI200,,음식료품,N,N,N,Y,40,N,129200,100,2,0.08,244766600,1889,18.27,128000,130400,128000,167800,90400,129100,129574.70,11.47,0,-12,135366,132232,128166,125032,120966,133800,126600,47,38700,500,98110,100,1,9434574,12189,21.78,0.60,12,0.02,5931.00,216983.00,135600,20240110,-4.72,91000,20230726,41.98,135600,-4.72,20240110,120800,6.95,20240103,135600,-4.72,20240110,91000,41.98,20230726,0.06,N,280360,500,47 억,,1081969,N,N,5,N,00,N
20240123,101103,55,40.00,KOSPI200,,음식료품,N,N,N,Y,40,N,129200,100,2,0.08,172564800,1331,12.87,128000,130400,128000,167800,90400,129100,129650.49,11.47,0,54,135366,132232,128166,125032,120966,133800,126600,47,38700,500,98110,100,1,9434574,12189,21.78,0.60,12,0.01,5931.00,216983.00,135600,20240110,-4.72,91000,20230726,41.98,135600,-4.72,20240110,120800,6.95,20240103,135600,-4.72,20240110,91000,41.98,20230726,0.06,N,280360,500,47 억,,1081969,N,N,5,N,00,N
20240123,091102,55,40.00,KOSPI200,,음식료품,N,N,N,Y,40,N,129400,300,2,0.23,50869100,393,3.80,128000,130200,128000,167800,90400,129100,129437.91,11.47,0,161,135366,132232,128166,125032,120966,133800,126600,47,38700,500,98110,100,1,9434574,12208,21.82,0.60,12,0.00,5931.00,216983.00,135600,20240110,-4.57,91000,20230726,42.20,135600,-4.57,20240110,120800,7.12,20240103,135600,-4.57,20240110,91000,42.20,20230726,0.06,N,280360,500,47 억,,1081969,N,N,5,N,00,N
20240119,161055,55,40.00,KOSPI200,,음식료품,N,N,N,Y,40,N,126500,-300,5,-0.24,1124966900,8941,192.99,126800,128100,124200,164800,88800,126800,125821.15,11.51,0,-615,132266,129532,127966,125232,123666,128750,124450,47,38000,500,96360,100,1,9434574,11935,21.33,0.58,12,0.09,5931.00,216983.00,135600,20240110,-6.71,91000,20230726,39.01,135600,-6.71,20240110,120800,4.72,20240103,135600,-6.71,20240110,91000,39.01,20230726,0.06,N,280360,500,47 억,,1086041,N,N,39,N,00,N
20240119,151058,55,40.00,KOSPI200,,음식료품,N,N,N,Y,40,N,126900,100,2,0.08,1001289800,7965,171.92,126800,128100,124200,164800,88800,126800,125711.21,11.51,0,-184,132266,129532,127966,125232,123666,128750,124450,47,38000,500,96360,100,1,9434574,11972,21.40,0.58,12,0.08,5931.00,216983.00,135600,20240110,-6.42,91000,20230726,39.45,135600,-6.42,20240110,120800,5.05,20240103,135600,-6.42,20240110,91000,39.45,20230726,0.06,N,280360,500,47 억,,1086041,N,N,2,N,00,N
20240119,141056,55,40.00,KOSPI200,,음식료품,N,N,N,Y,40,N,125700,-1100,5,-0.87,727067800,5798,125.15,126800,128100,124200,164800,88800,126800,125399.76,11.51,0,913,132266,129532,127966,125232,123666,128750,124450,47,38000,500,96360,100,1,9434574,11859,21.19,0.58,12,0.06,5931.00,216983.00,135600,20240110,-7.30,91000,20230726,38.13,135600,-7.30,20240110,120800,4.06,20240103,135600,-7.30,20240110,91000,38.13,20230726,0.06,N,280360,500,47 억,,1086041,N,N,2,N,00,N
20240119,131057,55,40.00,KOSPI200,,음식료품,N,N,N,Y,40,N,125000,-1800,5,-1.42,591983800,4718,101.83,126800,128100,124200,164800,88800,126800,125473.46,11.51,0,660,132266,129532,127966,125232,123666,128750,124450,47,38000,500,96360,100,1,9434574,11793,21.08,0.58,12,0.05,5931.00,216983.00,135600,20240110,-7.82,91000,20230726,37.36,135600,-7.82,20240110,120800,3.48,20240103,135600,-7.82,20240110,91000,37.36,20230726,0.06,N,280360,500,47 억,,1086041,N,N,2,N,00,N
20240119,121101,55,40.00,KOSPI200,,음식료품,N,N,N,Y,40,N,124800,-2000,5,-1.58,494784800,3940,85.04,126800,128100,124200,164800,88800,126800,125579.90,11.51,0,152,132266,129532,127966,125232,123666,128750,124450,47,38000,500,96360,100,1,9434574,11774,21.04,0.58,12,0.04,5931.00,216983.00,135600,20240110,-7.96,91000,20230726,37.14,135600,-7.96,20240110,120800,3.31,20240103,135600,-7.96,20240110,91000,37.14,20230726,0.06,N,280360,500,47 억,,1086041,N,N,2,N,00,N
20240119,111100,55,40.00,KOSPI200,,음식료품,N,N,N,Y,40,N,124900,-1900,5,-1.50,363393000,2889,62.36,126800,128100,124200,164800,88800,126800,125785.05,11.51,0,-325,132266,129532,127966,125232,123666,128750,124450,47,38000,500,96360,100,1,9434574,11784,21.06,0.58,12,0.03,5931.00,216983.00,135600,20240110,-7.89,91000,20230726,37.25,135600,-7.89,20240110,120800,3.39,20240103,135600,-7.89,20240110,91000,37.25,20230726,0.06,N,280360,500,47 억,,1086041,N,N,2,N,00,N
20240119,101104,55,40.00,KOSPI200,,음식료품,N,N,N,Y,40,N,125500,-1300,5,-1.03,172466200,1359,29.33,126800,128100,125500,164800,88800,126800,126906.70,11.51,0,-238,132266,129532,127966,125232,123666,128750,124450,47,38000,500,96360,100,1,9434574,11840,21.16,0.58,12,0.01,5931.00,216983.00,135600,20240110,-7.45,91000,20230726,37.91,135600,-7.45,20240110,120800,3.89,20240103,135600,-7.45,20240110,91000,37.91,20230726,0.06,N,280360,500,47 억,,1086041,N,N,2,N,00,N
20240119,091057,55,40.00,KOSPI200,,음식료품,N,N,N,Y,40,N,126600,-200,5,-0.16,21430600,169,3.65,126800,128100,125800,164800,88800,126800,126808.28,11.51,0,28,132266,129532,127966,125232,123666,128750,124450,47,38000,500,96360,100,1,9434574,11944,21.35,0.58,12,0.00,5931.00,216983.00,135600,20240110,-6.64,91000,20230726,39.12,135600,-6.64,20240110,120800,4.80,20240103,135600,-6.64,20240110,91000,39.12,20230726,0.06,N,280360,500,47 억,,1086041,N,N,2,N,00,N
20240118,161054,55,40.00,KOSPI200,,음식료품,N,N,N,Y,40,N,126800,-1800,5,-1.40,592953200,4633,70.31,129700,130700,126400,167100,90100,128600,127984.72,11.52,0,-87,134466,131532,129966,127032,125466,130750,126250,47,38500,500,97730,100,1,9434574,11963,21.38,0.58,12,0.05,5931.00,216983.00,135600,20240110,-6.49,91000,20230726,39.34,135600,-6.49,20240110,120800,4.97,20240103,135600,-6.49,20240110,91000,39.34,20230726,0.05,N,280360,500,47 억,,1086586,N,N,2,N,00,N
20240118,151055,55,40.00,KOSPI200,,음식료품,N,N,N,Y,40,N,127500,-1100,5,-0.86,504906700,3939,59.78,129700,130700,126400,167100,90100,128600,128181.44,11.52,0,-151,134466,131532,129966,127032,125466,130750,126250,47,38500,500,97730,100,1,9434574,12029,21.50,0.59,12,0.04,5931.00,216983.00,135600,20240110,-5.97,91000,20230726,40.11,135600,-5.97,20240110,120800,5.55,20240103,135600,-5.97,20240110,91000,40.11,20230726,0.05,N,280360,500,47 억,,1086586,N,N,159,N,00,N
20240118,141056,55,40.00,KOSPI200,,음식료품,N,N,N,Y,40,N,128200,-400,5,-0.31,332686800,2588,39.28,129700,130700,128100,167100,90100,128600,128549.77,11.52,0,-131,134466,131532,129966,127032,125466,130750,126250,47,38500,500,97730,100,1,9434574,12095,21.62,0.59,12,0.03,5931.00,216983.00,135600,20240110,-5.46,91000,20230726,40.88,135600,-5.46,20240110,120800,6.13,20240103,135600,-5.46,20240110,91000,40.88,20230726,0.05,N,280360,500,47 억,,1086586,N,N,159,N,00,N
20240118,131053,55,40.00,KOSPI200,,음식료품,N,N,N,Y,40,N,128400,-200,5,-0.16,272725000,2121,32.19,129700,130700,128100,167100,90100,128600,128583.22,11.52,0,3,134466,131532,129966,127032,125466,130750,126250,47,38500,500,97730,100,1,9434574,12114,21.65,0.59,12,0.02,5931.00,216983.00,135600,20240110,-5.31,91000,20230726,41.10,135600,-5.31,20240110,120800,6.29,20240103,135600,-5.31,20240110,91000,41.10,20230726,0.05,N,280360,500,47 억,,1086586,N,N,159,N,00,N
20240118,121057,55,40.00,KOSPI200,,음식료품,N,N,N,Y,40,N,128400,-200,5,-0.16,207431500,1612,24.47,129700,130700,128100,167100,90100,128600,128679.59,11.52,0,174,134466,131532,129966,127032,125466,130750,126250,47,38500,500,97730,100,1,9434574,12114,21.65,0.59,12,0.02,5931.00,216983.00,135600,20240110,-5.31,91000,20230726,41.10,135600,-5.31,20240110,120800,6.29,20240103,135600,-5.31,20240110,91000,41.10,20230726,0.05,N,280360,500,47 억,,1086586,N,N,159,N,00,N
20240118,111056,55,40.00,KOSPI200,,음식료품,N,N,N,Y,40,N,128200,-400,5,-0.31,157521300,1223,18.56,129700,130700,128100,167100,90100,128600,128799.10,11.52,0,166,134466,131532,129966,127032,125466,130750,126250,47,38500,500,97730,100,1,9434574,12095,21.62,0.59,12,0.01,5931.00,216983.00,135600,20240110,-5.46,91000,20230726,40.88,135600,-5.46,20240110,120800,6.13,20240103,135600,-5.46,20240110,91000,40.88,20230726,0.05,N,280360,500,47 억,,1086586,N,N,159,N,00,N
20240118,101052,55,40.00,KOSPI200,,음식료품,N,N,N,Y,40,N,128600,0,3,0.00,83896000,649,9.85,129700,130700,128100,167100,90100,128600,129269.65,11.52,0,186,134466,131532,129966,127032,125466,130750,126250,47,38500,500,97730,100,1,9434574,12133,21.68,0.59,12,0.01,5931.00,216983.00,135600,20240110,-5.16,91000,20230726,41.32,135600,-5.16,20240110,120800,6.46,20240103,135600,-5.16,20240110,91000,41.32,20230726,0.05,N,280360,500,47 억,,1086586,N,N,159,N,00,N
20240118,091054,55,40.00,KOSPI200,,음식료품,N,N,N,Y,40,N,130000,1400,2,1.09,18320400,141,2.14,129700,130700,129600,167100,90100,128600,129931.91,11.52,0,93,134466,131532,129966,127032,125466,130750,126250,47,38500,500,97730,100,1,9434574,12265,21.92,0.60,12,0.00,5931.00,216983.00,135600,20240110,-4.13,91000,20230726,42.86,135600,-4.13,20240110,120800,7.62,20240103,135600,-4.13,20240110,91000,42.86,20230726,0.05,N,280360,500,47 억,,1086586,N,N,159,N,00,N
20240117,161051,55,40.00,KOSPI200,,음식료품,N,N,N,Y,40,N,128600,-2900,5,-2.21,848200000,6539,45.02,132900,132900,128400,170900,92100,131500,129714.53,11.52,0,631,136833,134166,130633,127966,124433,135500,129300,47,39400,500,99940,100,1,9434574,12133,21.68,0.59,12,0.07,5931.00,216983.00,135600,20240110,-5.16,91000,20230726,41.32,135600,-5.16,20240110,120800,6.46,20240103,135600,-5.16,20240110,91000,41.32,20230726,0.05,N,280360,500,47 억,,1086566,N,N,159,N,00,N
20240117,151054,55,40.00,KOSPI200,,음식료품,N,N,N,Y,40,N,128800,-2700,5,-2.05,753148100,5802,39.94,132900,132900,128400,170900,92100,131500,129808.36,11.52,0,622,136833,134166,130633,127966,124433,135500,129300,47,39400,500,99940,100,1,9434574,12152,21.72,0.59,12,0.06,5931.00,216983.00,135600,20240110,-5.01,91000,20230726,41.54,135600,-5.01,20240110,120800,6.62,20240103,135600,-5.01,20240110,91000,41.54,20230726,0.05,N,280360,500,47 억,,1086566,N,N,10,N,00,N
20240117,141051,55,40.00,KOSPI200,,음식료품,N,N,N,Y,40,N,128800,-2700,5,-2.05,647135800,4980,34.28,132900,132900,128400,170900,92100,131500,129946.95,11.52,0,417,136833,134166,130633,127966,124433,135500,129300,47,39400,500,99940,100,1,9434574,12152,21.72,0.59,12,0.05,5931.00,216983.00,135600,20240110,-5.01,91000,20230726,41.54,135600,-5.01,20240110,120800,6.62,20240103,135600,-5.01,20240110,91000,41.54,20230726,0.05,N,280360,500,47 억,,1086566,N,N,10,N,00,N
20240117,131051,55,40.00,KOSPI200,,음식료품,N,N,N,Y,40,N,129000,-2500,5,-1.90,535477900,4114,28.32,132900,132900,128400,170900,92100,131500,130159.92,11.52,0,262,136833,134166,130633,127966,124433,135500,129300,47,39400,500,99940,100,1,9434574,12171,21.75,0.59,12,0.04,5931.00,216983.00,135600,20240110,-4.87,91000,20230726,41.76,135600,-4.87,20240110,120800,6.79,20240103,135600,-4.87,20240110,91000,41.76,20230726,0.05,N,280360,500,47 억,,1086566,N,N,10,N,00,N
20240117,121053,55,40.00,KOSPI200,,음식료품,N,N,N,Y,40,N,129400,-2100,5,-1.60,453187300,3476,23.93,132900,132900,129100,170900,92100,131500,130376.09,11.52,0,35,136833,134166,130633,127966,124433,135500,129300,47,39400,500,99940,100,1,9434574,12208,21.82,0.60,12,0.04,5931.00,216983.00,135600,20240110,-4.57,91000,20230726,42.20,135600,-4.57,20240110,120800,7.12,20240103,135600,-4.57,20240110,91000,42.20,20230726,0.05,N,280360,500,47 억,,1086566,N,N,10,N,00,N
20240117,111054,55,40.00,KOSPI200,,음식료품,N,N,N,Y,40,N,130300,-1200,5,-0.91,275248200,2107,14.51,132900,132900,130000,170900,92100,131500,130635.12,11.52,0,13,136833,134166,130633,127966,124433,135500,129300,47,39400,500,99940,100,1,9434574,12293,21.97,0.60,12,0.02,5931.00,216983.00,135600,20240110,-3.91,91000,20230726,43.19,135600,-3.91,20240110,120800,7.86,20240103,135600,-3.91,20240110,91000,43.19,20230726,0.05,N,280360,500,47 억,,1086566,N,N,10,N,00,N
20240117,101051,55,40.00,KOSPI200,,음식료품,N,N,N,Y,40,N,130200,-1300,5,-0.99,175529600,1341,9.23,132900,132900,130000,170900,92100,131500,130894.56,11.52,0,-131,136833,134166,130633,127966,124433,135500,129300,47,39400,500,99940,100,1,9434574,12284,21.95,0.60,12,0.01,5931.00,216983.00,135600,20240110,-3.98,91000,20230726,43.08,135600,-3.98,20240110,120800,7.78,20240103,135600,-3.98,20240110,91000,43.08,20230726,0.05,N,280360,500,47 억,,1086566,N,N,10,N,00,N
20240117,091054,55,40.00,KOSPI200,,음식료품,N,N,N,Y,40,N,131300,-200,5,-0.15,66723300,506,3.48,132900,132900,131300,170900,92100,131500,131864.23,11.52,0,-311,136833,134166,130633,127966,124433,135500,129300,47,39400,500,99940,100,1,9434574,12388,22.14,0.61,12,0.01,5931.00,216983.00,135600,20240110,-3.17,91000,20230726,44.29,135600,-3.17,20240110,120800,8.69,20240103,135600,-3.17,20240110,91000,44.29,20230726,0.05,N,280360,500,47 억,,1086566,N,N,10,N,00,N
20240116,161049,55,40.00,KOSPI200,,음식료품,N,N,N,Y,40,N,131500,-400,5,-0.30,1897120200,14523,171.32,131100,133300,127100,171400,92400,131900,130628.55,11.53,0,-952,135700,133800,132400,130500,129100,133100,129800,47,39500,500,100240,100,1,9434574,12406,22.17,0.61,12,0.15,5931.00,216983.00,135600,20240110,-3.02,91000,20230726,44.51,135600,-3.02,20240110,120800,8.86,20240103,135600,-3.02,20240110,91000,44.51,20230726,0.05,N,280360,500,47 억,,1087699,N,N,10,N,00,N
20240116,151047,55,40.00,KOSPI200,,음식료품,N,N,N,Y,40,N,131200,-700,5,-0.53,1819849700,13934,164.37,131100,133300,127100,171400,92400,131900,130604.97,11.53,0,-979,135700,133800,132400,130500,129100,133100,129800,47,39500,500,100240,100,1,9434574,12378,22.12,0.60,12,0.15,5931.00,216983.00,135600,20240110,-3.24,91000,20230726,44.18,135600,-3.24,20240110,120800,8.61,20240103,135600,-3.24,20240110,91000,44.18,20230726,0.05,N,280360,500,47 억,,1087699,N,N,699,N,00,N
20240116,141050,55,40.00,KOSPI200,,음식료품,N,N,N,Y,40,N,131400,-500,5,-0.38,1490966600,11428,134.81,131100,133300,127100,171400,92400,131900,130466.10,11.53,0,-645,135700,133800,132400,130500,129100,133100,129800,47,39500,500,100240,100,1,9434574,12397,22.15,0.61,12,0.12,5931.00,216983.00,135600,20240110,-3.10,91000,20230726,44.40,135600,-3.10,20240110,120800,8.77,20240103,135600,-3.10,20240110,91000,44.40,20230726,0.05,N,280360,500,47 억,,1087699,N,N,699,N,00,N
20240116,131051,55,40.00,KOSPI200,,음식료품,N,N,N,Y,40,N,131800,-100,5,-0.08,1166570600,8966,105.77,131100,133300,127100,171400,92400,131900,130110.48,11.53,0,45,135700,133800,132400,130500,129100,133100,129800,47,39500,500,100240,100,1,9434574,12435,22.22,0.61,12,0.10,5931.00,216983.00,135600,20240110,-2.80,91000,20230726,44.84,135600,-2.80,20240110,120800,9.11,20240103,135600,-2.80,20240110,91000,44.84,20230726,0.05,N,280360,500,47 억,,1087699,N,N,699,N,00,N
20240116,121048,55,40.00,KOSPI200,,음식료품,N,N,N,Y,40,N,132000,100,2,0.08,812067100,6289,74.19,131100,132100,127100,171400,92400,131900,129125.00,11.53,0,-131,135700,133800,132400,130500,129100,133100,129800,47,39500,500,100240,100,1,9434574,12454,22.26,0.61,12,0.07,5931.00,216983.00,135600,20240110,-2.65,91000,20230726,45.05,135600,-2.65,20240110,120800,9.27,20240103,135600,-2.65,20240110,91000,45.05,20230726,0.05,N,280360,500,47 억,,1087699,N,N,699,N,00,N
20240116,111048,55,40.00,KOSPI200,,음식료품,N,N,N,Y,40,N,129100,-2800,5,-2.12,613144700,4776,56.34,131100,131200,127100,171400,92400,131900,128380.38,11.53,0,194,135700,133800,132400,130500,129100,133100,129800,47,39500,500,100240,100,1,9434574,12180,21.77,0.59,12,0.05,5931.00,216983.00,135600,20240110,-4.79,91000,20230726,41.87,135600,-4.79,20240110,120800,6.87,20240103,135600,-4.79,20240110,91000,41.87,20230726,0.05,N,280360,500,47 억,,1087699,N,N,699,N,00,N
20240116,101047,55,40.00,KOSPI200,,음식료품,N,N,N,Y,40,N,127700,-4200,5,-3.18,453105200,3523,41.56,131100,131200,127100,171400,92400,131900,128613.45,11.53,0,-160,135700,133800,132400,130500,129100,133100,129800,47,39500,500,100240,100,1,9434574,12048,21.53,0.59,12,0.04,5931.00,216983.00,135600,20240110,-5.83,91000,20230726,40.33,135600,-5.83,20240110,120800,5.71,20240103,135600,-5.83,20240110,91000,40.33,20230726,0.05,N,280360,500,47 억,,1087699,N,N,699,N,00,N
20240116,091046,55,40.00,KOSPI200,,음식료품,N,N,N,Y,40,N,130300,-1600,5,-1.21,74380900,572,6.75,131100,131200,128100,171400,92400,131900,130036.54,11.53,0,-101,135700,133800,132400,130500,129100,133100,129800,47,39500,500,100240,100,1,9434574,12293,21.97,0.60,12,0.01,5931.00,216983.00,135600,20240110,-3.91,91000,20230726,43.19,135600,-3.91,20240110,120800,7.86,20240103,135600,-3.91,20240110,91000,43.19,20230726,0.05,N,280360,500,47 억,,1087699,N,N,699,N,00,N
20240115,161046,55,40.00,KOSPI200,,음식료품,N,N,N,Y,40,N,131900,-300,5,-0.23,1126087600,8474,105.37,132400,134300,131000,171800,92600,132200,132887.72,11.53,0,1650,135400,133800,132400,130800,129400,133100,130100,47,39600,500,100470,100,1,9434574,12444,22.24,0.61,12,0.09,5931.00,216983.00,135600,20240110,-2.73,91000,20230726,44.95,135600,-2.73,20240110,120800,9.19,20240103,135600,-2.73,20240110,91000,44.95,20230726,0.05,N,280360,500,47 억,,1087873,N,N,699,N,00,N
20240115,151046,55,40.00,KOSPI200,,음식료품,N,N,N,Y,40,N,132000,-200,5,-0.15,991492100,7454,92.69,132400,134300,131000,171800,92600,132200,133014.77,11.53,0,1161,135400,133800,132400,130800,129400,133100,130100,47,39600,500,100470,100,1,9434574,12454,22.26,0.61,12,0.08,5931.00,216983.00,135600,20240110,-2.65,91000,20230726,45.05,135600,-2.65,20240110,120800,9.27,20240103,135600,-2.65,20240110,91000,45.05,20230726,0.05,N,280360,500,47 억,,1087873,N,N,304,N,00,N
20240115,141046,55,40.00,KOSPI200,,음식료품,N,N,N,Y,40,N,132400,200,2,0.15,862675700,6479,80.56,132400,134300,131000,171800,92600,132200,133149.51,11.53,0,1009,135400,133800,132400,130800,129400,133100,130100,47,39600,500,100470,100,1,9434574,12491,22.32,0.61,12,0.07,5931.00,216983.00,135600,20240110,-2.36,91000,20230726,45.49,135600,-2.36,20240110,120800,9.60,20240103,135600,-2.36,20240110,91000,45.49,20230726,0.05,N,280360,500,47 억,,1087873,N,N,304,N,00,N
20240115,131044,55,40.00,KOSPI200,,음식료품,N,N,N,Y,40,N,132200,0,3,0.00,766896200,5755,71.56,132400,134300,131000,171800,92600,132200,133257.38,11.53,0,950,135400,133800,132400,130800,129400,133100,130100,47,39600,500,100470,100,1,9434574,12473,22.29,0.61,12,0.06,5931.00,216983.00,135600,20240110,-2.51,91000,20230726,45.27,135600,-2.51,20240110,120800,9.44,20240103,135600,-2.51,20240110,91000,45.27,20230726,0.05,N,280360,500,47 억,,1087873,N,N,304,N,00,N
20240115,121045,55,40.00,KOSPI200,,음식료품,N,N,N,Y,40,N,133700,1500,2,1.13,646236100,4851,60.32,132400,134300,131000,171800,92600,132200,133217.09,11.53,0,1008,135400,133800,132400,130800,129400,133100,130100,47,39600,500,100470,100,1,9434574,12614,22.54,0.62,12,0.05,5931.00,216983.00,135600,20240110,-1.40,91000,20230726,46.92,135600,-1.40,20240110,120800,10.68,20240103,135600,-1.40,20240110,91000,46.92,20230726,0.05,N,280360,500,47 억,,1087873,N,N,304,N,00,N
20240115,111045,55,40.00,KOSPI200,,음식료품,N,N,N,Y,40,N,133000,800,2,0.61,451443200,3387,42.12,132400,134300,131000,171800,92600,132200,133287.04,11.53,0,267,135400,133800,132400,130800,129400,133100,130100,47,39600,500,100470,100,1,9434574,12548,22.42,0.61,12,0.04,5931.00,216983.00,135600,20240110,-1.92,91000,20230726,46.15,135600,-1.92,20240110,120800,10.10,20240103,135600,-1.92,20240110,91000,46.15,20230726,0.05,N,280360,500,47 억,,1087873,N,N,304,N,00,N
20240115,101040,55,40.00,KOSPI200,,음식료품,N,N,N,Y,40,N,134000,1800,2,1.36,272654300,2048,25.47,132400,134300,131000,171800,92600,132200,133131.98,11.53,0,-27,135400,133800,132400,130800,129400,133100,130100,47,39600,500,100470,100,1,9434574,12642,22.59,0.62,12,0.02,5931.00,216983.00,135600,20240110,-1.18,91000,20230726,47.25,135600,-1.18,20240110,120800,10.93,20240103,135600,-1.18,20240110,91000,47.25,20230726,0.05,N,280360,500,47 억,,1087873,N,N,304,N,00,N
20240115,091043,55,40.00,KOSPI200,,음식료품,N,N,N,Y,40,N,132500,300,2,0.23,50836100,384,4.77,132400,134300,131000,171800,92600,132200,132385.68,11.53,0,228,135400,133800,132400,130800,129400,133100,130100,47,39600,500,100470,100,1,9434574,12501,22.34,0.61,12,0.00,5931.00,216983.00,135600,20240110,-2.29,91000,20230726,45.60,135600,-2.29,20240110,120800,9.69,20240103,135600,-2.29,20240110,91000,45.60,20230726,0.05,N,280360,500,47 억,,1087873,N,N,304,N,00,N
20240112,161055,55,40.00,KOSPI200,,음식료품,N,N,N,Y,40,N,132200,0,3,0.00,1066154900,8041,93.08,132800,134000,131000,171800,92600,132200,132590.08,11.55,0,-22,135800,134000,133100,131300,130400,133550,130850,47,39600,500,100470,100,1,9434574,12473,22.29,0.61,12,0.09,5931.00,216983.00,135600,20240110,-2.51,91000,20230726,45.27,135600,-2.51,20240110,120800,9.44,20240103,135600,-2.51,20240110,91000,45.27,20230726,0.06,N,280360,500,47 억,,1089561,N,N,304,N,00,N
20240112,151042,55,40.00,KOSPI200,,음식료품,N,N,N,Y,40,N,133000,800,2,0.61,910505300,6866,79.48,132800,134000,131000,171800,92600,132200,132610.73,11.55,0,-127,135800,134000,133100,131300,130400,133550,130850,47,39600,500,100470,100,1,9434574,12548,22.42,0.61,12,0.07,5931.00,216983.00,135600,20240110,-1.92,91000,20230726,46.15,135600,-1.92,20240110,120800,10.10,20240103,135600,-1.92,20240110,91000,46.15,20230726,0.06,N,280360,500,47 억,,1089561,N,N,34,N,00,N
20240112,141041,55,40.00,KOSPI200,,음식료품,N,N,N,Y,40,N,132800,600,2,0.45,546853600,4134,47.85,132800,134000,131000,171800,92600,132200,132281.95,11.55,0,161,135800,134000,133100,131300,130400,133550,130850,47,39600,500,100470,100,1,9434574,12529,22.39,0.61,12,0.04,5931.00,216983.00,135600,20240110,-2.06,91000,20230726,45.93,135600,-2.06,20240110,120800,9.93,20240103,135600,-2.06,20240110,91000,45.93,20230726,0.06,N,280360,500,47 억,,1089561,N,N,34,N,00,N
20240112,131037,55,40.00,KOSPI200,,음식료품,N,N,N,Y,40,N,131500,-700,5,-0.53,312150400,2362,27.34,132800,134000,131000,171800,92600,132200,132155.12,11.55,0,-108,135800,134000,133100,131300,130400,133550,130850,47,39600,500,100470,100,1,9434574,12406,22.17,0.61,12,0.03,5931.00,216983.00,135600,20240110,-3.02,91000,20230726,44.51,135600,-3.02,20240110,120800,8.86,20240103,135600,-3.02,20240110,91000,44.51,20230726,0.06,N,280360,500,47 억,,1089561,N,N,34,N,00,N
20240112,121041,55,40.00,KOSPI200,,음식료품,N,N,N,Y,40,N,131500,-700,5,-0.53,238325000,1800,20.84,132800,134000,131000,171800,92600,132200,132402.78,11.55,0,-45,135800,134000,133100,131300,130400,133550,130850,47,39600,500,100470,100,1,9434574,12406,22.17,0.61,12,0.02,5931.00,216983.00,135600,20240110,-3.02,91000,20230726,44.51,135600,-3.02,20240110,120800,8.86,20240103,135600,-3.02,20240110,91000,44.51,20230726,0.06,N,280360,500,47 억,,1089561,N,N,34,N,00,N
20240112,111037,55,40.00,KOSPI200,,음식료품,N,N,N,Y,40,N,131700,-500,5,-0.38,194370900,1466,16.97,132800,134000,131000,171800,92600,132200,132585.88,11.55,0,-47,135800,134000,133100,131300,130400,133550,130850,47,39600,500,100470,100,1,9434574,12425,22.21,0.61,12,0.02,5931.00,216983.00,135600,20240110,-2.88,91000,20230726,44.73,135600,-2.88,20240110,120800,9.02,20240103,135600,-2.88,20240110,91000,44.73,20230726,0.06,N,280360,500,47 억,,1089561,N,N,34,N,00,N
20240112,101037,55,40.00,KOSPI200,,음식료품,N,N,N,Y,40,N,132200,0,3,0.00,144182800,1086,12.57,132800,134000,131000,171800,92600,132200,132765.01,11.55,0,11,135800,134000,133100,131300,130400,133550,130850,47,39600,500,100470,100,1,9434574,12473,22.29,0.61,12,0.01,5931.00,216983.00,135600,20240110,-2.51,91000,20230726,45.27,135600,-2.51,20240110,120800,9.44,20240103,135600,-2.51,20240110,91000,45.27,20230726,0.06,N,280360,500,47 억,,1089561,N,N,34,N,00,N
20240112,091040,55,40.00,KOSPI200,,음식료품,N,N,N,Y,40,N,133900,1700,2,1.29,31681100,238,2.75,132800,134000,132100,171800,92600,132200,133113.87,11.55,0,78,135800,134000,133100,131300,130400,133550,130850,47,39600,500,100470,100,1,9434574,12633,22.58,0.62,12,0.00,5931.00,216983.00,135600,20240110,-1.25,91000,20230726,47.14,135600,-1.25,20240110,120800,10.84,20240103,135600,-1.25,20240110,91000,47.14,20230726,0.06,N,280360,500,47 억,,1089561,N,N,34,N,00,N
20240111,161031,55,40.00,KOSPI200,,음식료품,N,N,N,Y,40,N,132200,-2000,5,-1.49,1150337200,8607,28.78,133800,134900,132200,174400,94000,134200,133651.35,11.57,0,-1940,140066,137132,132666,129732,125266,138600,131200,47,40200,500,101990,100,1,9434574,12473,22.29,0.61,12,0.09,5931.00,216983.00,135600,20240110,-2.51,91000,20230726,45.27,135600,-2.51,20240110,120800,9.44,20240103,135600,-2.51,20240110,91000,45.27,20230726,0.07,N,280360,500,47 억,,1091229,N,N,34,N,00,N
20240111,151038,55,40.00,KOSPI200,,음식료품,N,N,N,Y,40,N,133200,-1000,5,-0.75,948390000,7081,23.68,133800,134900,132600,174400,94000,134200,133934.47,11.57,0,-951,140066,137132,132666,129732,125266,138600,131200,47,40200,500,101990,100,1,9434574,12567,22.46,0.61,12,0.08,5931.00,216983.00,135600,20240110,-1.77,91000,20230726,46.37,135600,-1.77,20240110,120800,10.26,20240103,135600,-1.77,20240110,91000,46.37,20230726,0.07,N,280360,500,47 억,,1091229,N,N,16,N,00,N
20240111,141035,55,40.00,KOSPI200,,음식료품,N,N,N,Y,40,N,134200,0,3,0.00,805269200,6013,20.11,133800,134900,132600,174400,94000,134200,133921.37,11.57,0,-692,140066,137132,132666,129732,125266,138600,131200,47,40200,500,101990,100,1,9434574,12661,22.63,0.62,12,0.06,5931.00,216983.00,135600,20240110,-1.03,91000,20230726,47.47,135600,-1.03,20240110,120800,11.09,20240103,135600,-1.03,20240110,91000,47.47,20230726,0.07,N,280360,500,47 억,,1091229,N,N,16,N,00,N
20240111,131033,55,40.00,KOSPI200,,음식료품,N,N,N,Y,40,N,134100,-100,5,-0.07,678958400,5071,16.96,133800,134900,132600,174400,94000,134200,133890.44,11.57,0,-464,140066,137132,132666,129732,125266,138600,131200,47,40200,500,101990,100,1,9434574,12652,22.61,0.62,12,0.05,5931.00,216983.00,135600,20240110,-1.11,91000,20230726,47.36,135600,-1.11,20240110,120800,11.01,20240103,135600,-1.11,20240110,91000,47.36,20230726,0.07,N,280360,500,47 억,,1091229,N,N,16,N,00,N
20240111,121034,55,40.00,KOSPI200,,음식료품,N,N,N,Y,40,N,134200,0,3,0.00,518096200,3869,12.94,133800,134900,132600,174400,94000,134200,133909.59,11.57,0,-201,140066,137132,132666,129732,125266,138600,131200,47,40200,500,101990,100,1,9434574,12661,22.63,0.62,12,0.04,5931.00,216983.00,135600,20240110,-1.03,91000,20230726,47.47,135600,-1.03,20240110,120800,11.09,20240103,135600,-1.03,20240110,91000,47.47,20230726,0.07,N,280360,500,47 억,,1091229,N,N,16,N,00,N
20240111,111035,55,40.00,KOSPI200,,음식료품,N,N,N,Y,40,N,134000,-200,5,-0.15,368835300,2757,9.22,133800,134900,132600,174400,94000,134200,133781.39,11.57,0,83,140066,137132,132666,129732,125266,138600,131200,47,40200,500,101990,100,1,9434574,12642,22.59,0.62,12,0.03,5931.00,216983.00,135600,20240110,-1.18,91000,20230726,47.25,135600,-1.18,20240110,120800,10.93,20240103,135600,-1.18,20240110,91000,47.25,20230726,0.07,N,280360,500,47 억,,1091229,N,N,16,N,00,N
20240111,101033,55,40.00,KOSPI200,,음식료품,N,N,N,Y,40,N,134100,-100,5,-0.07,200333600,1502,5.02,133800,134200,132600,174400,94000,134200,133377.90,11.57,0,453,140066,137132,132666,129732,125266,138600,131200,47,40200,500,101990,100,1,9434574,12652,22.61,0.62,12,0.02,5931.00,216983.00,135600,20240110,-1.11,91000,20230726,47.36,135600,-1.11,20240110,120800,11.01,20240103,135600,-1.11,20240110,91000,47.36,20230726,0.07,N,280360,500,47 억,,1091229,N,N,16,N,00,N
20240111,091034,55,40.00,KOSPI200,,음식료품,N,N,N,Y,40,N,133500,-700,5,-0.52,85670400,642,2.15,133800,134000,132600,174400,94000,134200,133442.99,11.57,0,306,140066,137132,132666,129732,125266,138600,131200,47,40200,500,101990,100,1,9434574,12595,22.51,0.62,12,0.01,5931.00,216983.00,135600,20240110,-1.55,91000,20230726,46.70,135600,-1.55,20240110,120800,10.51,20240103,135600,-1.55,20240110,91000,46.70,20230726,0.07,N,280360,500,47 억,,1091229,N,N,16,N,00,N
20240110,161030,55,40.00,KOSPI200,신고가,음식료품,N,N,N,Y,40,N,134200,6000,2,4.68,3984749900,29876,624.89,129800,135600,128200,166600,89800,128200,133375.98,11.56,-220,-772,130533,129366,128633,127466,126733,129000,127100,47,38400,500,97430,100,1,9434574,12661,22.63,0.62,12,0.32,5931.00,216983.00,135600,20240110,-1.03,91000,20230726,47.47,135600,-1.03,20240110,120800,11.09,20240103,135600,-1.03,20240110,91000,47.47,20230726,0.08,N,280360,500,47 억,,1090650,N,N,16,N,00,N
20240110,151033,55,40.00,KOSPI200,신고가,음식료품,N,N,N,Y,40,N,134200,6000,2,4.68,3837394000,28778,601.92,129800,135600,128200,166600,89800,128200,133344.71,11.56,-220,-703,130533,129366,128633,127466,126733,129000,127100,47,38400,500,97430,100,1,9434574,12661,22.63,0.62,12,0.31,5931.00,216983.00,135600,20240110,-1.03,91000,20230726,47.47,135600,-1.03,20240110,120800,11.09,20240103,135600,-1.03,20240110,91000,47.47,20230726,0.08,N,280360,500,47 억,,1090650,N,N,2,N,00,N
20240110,141034,55,40.00,KOSPI200,신고가,음식료품,N,N,N,Y,40,N,134200,6000,2,4.68,3354101600,25172,526.50,129800,135600,128200,166600,89800,128200,133247.32,11.56,-220,664,130533,129366,128633,127466,126733,129000,127100,47,38400,500,97430,100,1,9434574,12661,22.63,0.62,12,0.27,5931.00,216983.00,135600,20240110,-1.03,91000,20230726,47.47,135600,-1.03,20240110,120800,11.09,20240103,135600,-1.03,20240110,91000,47.47,20230726,0.08,N,280360,500,47 억,,1090650,N,N,2,N,00,N
20240110,131031,55,40.00,KOSPI200,신고가,음식료품,N,N,N,Y,40,N,133800,5600,2,4.37,2988762000,22449,469.55,129800,135600,128200,166600,89800,128200,133135.64,11.56,-220,1893,130533,129366,128633,127466,126733,129000,127100,47,38400,500,97430,100,1,9434574,12623,22.56,0.62,12,0.24,5931.00,216983.00,135600,20240110,-1.33,91000,20230726,47.03,135600,-1.33,20240110,120800,10.76,20240103,135600,-1.33,20240110,91000,47.03,20230726,0.08,N,280360,500,47 억,,1090650,N,N,2,N,00,N
20240110,121033,55,40.00,KOSPI200,신고가,음식료품,N,N,N,Y,40,N,134700,6500,2,5.07,2167640400,16353,342.04,129800,135000,128200,166600,89800,128200,132553.07,11.56,-220,3074,130533,129366,128633,127466,126733,129000,127100,47,38400,500,97430,100,1,9434574,12708,22.71,0.62,12,0.17,5931.00,216983.00,135000,20231124,-0.22,91000,20230726,48.02,135000,-0.22,20240110,120800,11.51,20240103,135000,-0.22,20231124,91000,48.02,20230726,0.08,N,280360,500,47 억,,1090650,N,N,2,N,00,N
20240110,111032,55,40.00,KOSPI200,,음식료품,N,N,N,Y,40,N,131000,2800,2,2.18,480959500,3710,77.60,129800,131000,128200,166600,89800,128200,129638.68,11.56,-220,1063,130533,129366,128633,127466,126733,129000,127100,47,38400,500,97430,100,1,9434574,12359,22.09,0.60,12,0.04,5931.00,216983.00,135000,20231124,-2.96,91000,20230726,43.96,131000,0.00,20240110,120800,8.44,20240103,135000,-2.96,20231124,91000,43.96,20230726,0.08,N,280360,500,47 억,,1090650,N,N,2,N,00,N
20240110,101030,55,40.00,KOSPI200,,음식료품,N,N,N,Y,40,N,128600,400,2,0.31,184092400,1424,29.78,129800,130100,128200,166600,89800,128200,129278.37,11.56,-220,-93,130533,129366,128633,127466,126733,129000,127100,47,38400,500,97430,100,1,9434574,12133,21.68,0.59,12,0.02,5931.00,216983.00,135000,20231124,-4.74,91000,20230726,41.32,130700,-1.61,20240104,120800,6.46,20240103,135000,-4.74,20231124,91000,41.32,20230726,0.08,N,280360,500,47 억,,1090650,N,N,2,N,00,N
20240110,091030,55,40.00,KOSPI200,,음식료품,N,N,N,Y,40,N,129700,1500,2,1.17,35030500,271,5.67,129800,129800,128700,166600,89800,128200,129263.84,11.56,-220,49,130533,129366,128633,127466,126733,129000,127100,47,38400,500,97430,100,1,9434574,12237,21.87,0.60,12,0.00,5931.00,216983.00,135000,20231124,-3.93,91000,20230726,42.53,130700,-0.77,20240104,120800,7.37,20240103,135000,-3.93,20231124,91000,42.53,20230726,0.08,N,280360,500,47 억,,1090650,N,N,2,N,00,N
20240109,161028,55,40.00,KOSPI200,,음식료품,N,N,N,Y,40,N,128200,600,2,0.47,615183200,4781,40.85,129800,129800,127900,165800,89400,127600,128672.50,11.57,0,-230,131800,129700,127300,125200,122800,130750,126250,47,38200,500,96970,100,1,9434574,12095,21.62,0.59,12,0.05,5931.00,216983.00,135000,20231124,-5.04,91000,20230726,40.88,130700,-1.91,20240104,120800,6.13,20240103,135000,-5.04,20231124,91000,40.88,20230726,0.09,N,280360,500,47 억,,1091362,N,N,2,N,00,N
20240109,151030,55,40.00,KOSPI200,,음식료품,N,N,N,Y,40,N,129200,1600,2,1.25,579329600,4502,38.46,129800,129800,127900,165800,89400,127600,128682.72,11.57,0,-43,131800,129700,127300,125200,122800,130750,126250,47,38200,500,96970,100,1,9434574,12189,21.78,0.60,12,0.05,5931.00,216983.00,135000,20231124,-4.30,91000,20230726,41.98,130700,-1.15,20240104,120800,6.95,20240103,135000,-4.30,20231124,91000,41.98,20230726,0.09,N,280360,500,47 억,,1091362,N,N,40,N,00,N
20240109,141029,55,40.00,KOSPI200,,음식료품,N,N,N,Y,40,N,129300,1700,2,1.33,459702100,3576,30.55,129800,129800,127900,165800,89400,127600,128552.04,11.57,0,195,131800,129700,127300,125200,122800,130750,126250,47,38200,500,96970,100,1,9434574,12199,21.80,0.60,12,0.04,5931.00,216983.00,135000,20231124,-4.22,91000,20230726,42.09,130700,-1.07,20240104,120800,7.04,20240103,135000,-4.22,20231124,91000,42.09,20230726,0.09,N,280360,500,47 억,,1091362,N,N,40,N,00,N
20240109,131028,55,40.00,KOSPI200,,음식료품,N,N,N,Y,40,N,129000,1400,2,1.10,386646700,3010,25.72,129800,129800,127900,165800,89400,127600,128454.05,11.57,0,385,131800,129700,127300,125200,122800,130750,126250,47,38200,500,96970,100,1,9434574,12171,21.75,0.59,12,0.03,5931.00,216983.00,135000,20231124,-4.44,91000,20230726,41.76,130700,-1.30,20240104,120800,6.79,20240103,135000,-4.44,20231124,91000,41.76,20230726,0.09,N,280360,500,47 억,,1091362,N,N,40,N,00,N
20240109,121037,55,40.00,KOSPI200,,음식료품,N,N,N,Y,40,N,128700,1100,2,0.86,336242000,2619,22.38,129800,129800,127900,165800,89400,127600,128385.64,11.57,0,412,131800,129700,127300,125200,122800,130750,126250,47,38200,500,96970,100,1,9434574,12142,21.70,0.59,12,0.03,5931.00,216983.00,135000,20231124,-4.67,91000,20230726,41.43,130700,-1.53,20240104,120800,6.54,20240103,135000,-4.67,20231124,91000,41.43,20230726,0.09,N,280360,500,47 억,,1091362,N,N,40,N,00,N
20240109,111032,55,40.00,KOSPI200,,음식료품,N,N,N,Y,40,N,128200,600,2,0.47,288873000,2250,19.22,129800,129800,127900,165800,89400,127600,128388.00,11.57,0,383,131800,129700,127300,125200,122800,130750,126250,47,38200,500,96970,100,1,9434574,12095,21.62,0.59,12,0.02,5931.00,216983.00,135000,20231124,-5.04,91000,20230726,40.88,130700,-1.91,20240104,120800,6.13,20240103,135000,-5.04,20231124,91000,40.88,20230726,0.09,N,280360,500,47 억,,1091362,N,N,40,N,00,N
20240109,101029,55,40.00,KOSPI200,,음식료품,N,N,N,Y,40,N,128100,500,2,0.39,179015100,1393,11.90,129800,129800,127900,165800,89400,127600,128510.48,11.57,0,421,131800,129700,127300,125200,122800,130750,126250,47,38200,500,96970,100,1,9434574,12086,21.60,0.59,12,0.01,5931.00,216983.00,135000,20231124,-5.11,91000,20230726,40.77,130700,-1.99,20240104,120800,6.04,20240103,135000,-5.11,20231124,91000,40.77,20230726,0.09,N,280360,500,47 억,,1091362,N,N,40,N,00,N
20240109,091030,55,40.00,KOSPI200,,음식료품,N,N,N,Y,40,N,129300,1700,2,1.33,19835400,153,1.31,129800,129800,129200,165800,89400,127600,129643.14,11.57,0,100,131800,129700,127300,125200,122800,130750,126250,47,38200,500,96970,100,1,9434574,12199,21.80,0.60,12,0.00,5931.00,216983.00,135000,20231124,-4.22,91000,20230726,42.09,130700,-1.07,20240104,120800,7.04,20240103,135000,-4.22,20231124,91000,42.09,20230726,0.09,N,280360,500,47 억,,1091362,N,N,40,N,00,N
20240108,161027,55,40.00,KOSPI200,,음식료품,N,N,N,Y,40,N,127600,2800,2,2.24,1493472800,11654,145.04,126400,129400,124900,162200,87400,124800,128151.09,11.57,0,-840,130800,127800,125900,122900,121000,126850,121950,47,37400,500,94840,100,1,9434574,12039,21.51,0.59,12,0.12,5931.00,216983.00,135000,20231124,-5.48,91000,20230726,40.22,130700,-2.37,20240104,120800,5.63,20240103,135000,-5.48,20231124,91000,40.22,20230726,0.09,N,280360,500,47 억,,1091330,N,N,40,N,00,N
20240108,151028,55,40.00,KOSPI200,,음식료품,N,N,N,Y,40,N,128600,3800,2,3.04,1428159100,11144,138.69,126400,129400,124900,162200,87400,124800,128154.98,11.57,0,-784,130800,127800,125900,122900,121000,126850,121950,47,37400,500,94840,100,1,9434574,12133,21.68,0.59,12,0.12,5931.00,216983.00,135000,20231124,-4.74,91000,20230726,41.32,130700,-1.61,20240104,120800,6.46,20240103,135000,-4.74,20231124,91000,41.32,20230726,0.09,N,280360,500,47 억,,1091330,N,N,51,N,00,N
20240108,141028,55,40.00,KOSPI200,,음식료품,N,N,N,Y,40,N,127900,3100,2,2.48,1139071200,8893,110.68,126400,129400,124900,162200,87400,124800,128086.27,11.57,0,-434,130800,127800,125900,122900,121000,126850,121950,47,37400,500,94840,100,1,9434574,12067,21.56,0.59,12,0.09,5931.00,216983.00,135000,20231124,-5.26,91000,20230726,40.55,130700,-2.14,20240104,120800,5.88,20240103,135000,-5.26,20231124,91000,40.55,20230726,0.09,N,280360,500,47 억,,1091330,N,N,51,N,00,N
20240108,131028,55,40.00,KOSPI200,,음식료품,N,N,N,Y,40,N,127600,2800,2,2.24,917639000,7163,89.15,126400,129400,124900,162200,87400,124800,128108.19,11.57,0,-435,130800,127800,125900,122900,121000,126850,121950,47,37400,500,94840,100,1,9434574,12039,21.51,0.59,12,0.08,5931.00,216983.00,135000,20231124,-5.48,91000,20230726,40.22,130700,-2.37,20240104,120800,5.63,20240103,135000,-5.48,20231124,91000,40.22,20230726,0.09,N,280360,500,47 억,,1091330,N,N,51,N,00,N
20240108,121028,55,40.00,KOSPI200,,음식료품,N,N,N,Y,40,N,128300,3500,2,2.80,714197100,5574,69.37,126400,129400,124900,162200,87400,124800,128130.09,11.57,0,-41,130800,127800,125900,122900,121000,126850,121950,47,37400,500,94840,100,1,9434574,12105,21.63,0.59,12,0.06,5931.00,216983.00,135000,20231124,-4.96,91000,20230726,40.99,130700,-1.84,20240104,120800,6.21,20240103,135000,-4.96,20231124,91000,40.99,20230726,0.09,N,280360,500,47 억,,1091330,N,N,51,N,00,N
20240108,111029,55,40.00,KOSPI200,,음식료품,N,N,N,Y,40,N,128100,3300,2,2.64,534905900,4174,51.95,126400,129400,124900,162200,87400,124800,128151.87,11.57,0,296,130800,127800,125900,122900,121000,126850,121950,47,37400,500,94840,100,1,9434574,12086,21.60,0.59,12,0.04,5931.00,216983.00,135000,20231124,-5.11,91000,20230726,40.77,130700,-1.99,20240104,120800,6.04,20240103,135000,-5.11,20231124,91000,40.77,20230726,0.09,N,280360,500,47 억,,1091330,N,N,51,N,00,N
20240108,101029,55,40.00,KOSPI200,,음식료품,N,N,N,Y,40,N,129200,4400,2,3.53,311211100,2433,30.28,126400,129400,124900,162200,87400,124800,127912.49,11.57,0,723,130800,127800,125900,122900,121000,126850,121950,47,37400,500,94840,100,1,9434574,12189,21.78,0.60,12,0.03,5931.00,216983.00,135000,20231124,-4.30,91000,20230726,41.98,130700,-1.15,20240104,120800,6.95,20240103,135000,-4.30,20231124,91000,41.98,20230726,0.09,N,280360,500,47 억,,1091330,N,N,51,N,00,N
20240108,091026,55,40.00,KOSPI200,,음식료품,N,N,N,Y,40,N,125700,900,2,0.72,12730100,101,1.26,126400,126400,124900,162200,87400,124800,126040.59,11.57,0,16,130800,127800,125900,122900,121000,126850,121950,47,37400,500,94840,100,1,9434574,11859,21.19,0.58,12,0.00,5931.00,216983.00,135000,20231124,-6.89,91000,20230726,38.13,130700,-3.83,20240104,120800,4.06,20240103,135000,-6.89,20231124,91000,38.13,20230726,0.09,N,280360,500,47 억,,1091330,N,N,51,N,00,N
20240105,161026,55,40.00,KOSPI200,,음식료품,N,N,N,Y,40,N,124800,-3400,5,-2.65,1012703900,8026,45.58,127200,128900,124000,166600,89800,128200,126177.91,11.59,6,-1566,134133,131166,127733,124766,121333,132650,126250,47,38400,500,97430,100,1,9434574,11774,21.04,0.58,12,0.09,5931.00,216983.00,135000,20231124,-7.56,91000,20230726,37.14,130700,-4.51,20240104,120800,3.31,20240103,135000,-7.56,20231124,91000,37.14,20230726,0.09,N,280360,500,47 억,,1093012,N,N,51,N,00,N
20240105,151027,55,40.00,KOSPI200,,음식료품,N,N,N,Y,40,N,125000,-3200,5,-2.50,955493300,7567,42.97,127200,128900,125000,166600,89800,128200,126271.08,11.59,6,-1358,134133,131166,127733,124766,121333,132650,126250,47,38400,500,97430,100,1,9434574,11793,21.08,0.58,12,0.08,5931.00,216983.00,135000,20231124,-7.41,91000,20230726,37.36,130700,-4.36,20240104,120800,3.48,20240103,135000,-7.41,20231124,91000,37.36,20230726,0.09,N,280360,500,47 억,,1093012,N,N,173,N,00,N
20240105,141025,55,40.00,KOSPI200,,음식료품,N,N,N,Y,40,N,125900,-2300,5,-1.79,733740000,5799,32.93,127200,128900,125400,166600,89800,128200,126528.71,11.59,6,-334,134133,131166,127733,124766,121333,132650,126250,47,38400,500,97430,100,1,9434574,11878,21.23,0.58,12,0.06,5931.00,216983.00,135000,20231124,-6.74,91000,20230726,38.35,130700,-3.67,20240104,120800,4.22,20240103,135000,-6.74,20231124,91000,38.35,20230726,0.09,N,280360,500,47 억,,1093012,N,N,173,N,00,N
20240105,131026,55,40.00,KOSPI200,,음식료품,N,N,N,Y,40,N,125800,-2400,5,-1.87,610677900,4822,27.39,127200,128900,125400,166600,89800,128200,126644.11,11.59,6,-191,134133,131166,127733,124766,121333,132650,126250,47,38400,500,97430,100,1,9434574,11869,21.21,0.58,12,0.05,5931.00,216983.00,135000,20231124,-6.81,91000,20230726,38.24,130700,-3.75,20240104,120800,4.14,20240103,135000,-6.81,20231124,91000,38.24,20230726,0.09,N,280360,500,47 억,,1093012,N,N,173,N,00,N
20240105,121026,55,40.00,KOSPI200,,음식료품,N,N,N,Y,40,N,126500,-1700,5,-1.33,519299200,4099,23.28,127200,128900,125400,166600,89800,128200,126689.24,11.59,6,-79,134133,131166,127733,124766,121333,132650,126250,47,38400,500,97430,100,1,9434574,11935,21.33,0.58,12,0.04,5931.00,216983.00,135000,20231124,-6.30,91000,20230726,39.01,130700,-3.21,20240104,120800,4.72,20240103,135000,-6.30,20231124,91000,39.01,20230726,0.09,N,280360,500,47 억,,1093012,N,N,173,N,00,N
20240105,111024,55,40.00,KOSPI200,,음식료품,N,N,N,Y,40,N,126000,-2200,5,-1.72,392924400,3095,17.58,127200,128900,125700,166600,89800,128200,126954.57,11.59,6,-292,134133,131166,127733,124766,121333,132650,126250,47,38400,500,97430,100,1,9434574,11888,21.24,0.58,12,0.03,5931.00,216983.00,135000,20231124,-6.67,91000,20230726,38.46,130700,-3.60,20240104,120800,4.30,20240103,135000,-6.67,20231124,91000,38.46,20230726,0.09,N,280360,500,47 억,,1093012,N,N,173,N,00,N
20240105,101027,55,40.00,KOSPI200,,음식료품,N,N,N,Y,40,N,127000,-1200,5,-0.94,185729700,1455,8.26,127200,128900,126600,166600,89800,128200,127649.28,11.59,6,-217,134133,131166,127733,124766,121333,132650,126250,47,38400,500,97430,100,1,9434574,11982,21.41,0.59,12,0.02,5931.00,216983.00,135000,20231124,-5.93,91000,20230726,39.56,130700,-2.83,20240104,120800,5.13,20240103,135000,-5.93,20231124,91000,39.56,20230726,0.09,N,280360,500,47 억,,1093012,N,N,173,N,00,N
20240105,091024,55,40.00,KOSPI200,,음식료품,N,N,N,Y,40,N,127600,-600,5,-0.47,20215300,158,0.90,127200,128600,127100,166600,89800,128200,127944.94,11.59,6,-95,134133,131166,127733,124766,121333,132650,126250,47,38400,500,97430,100,1,9434574,12039,21.51,0.59,12,0.00,5931.00,216983.00,135000,20231124,-5.48,91000,20230726,40.22,130700,-2.37,20240104,120800,5.63,20240103,135000,-5.48,20231124,91000,40.22,20230726,0.09,N,280360,500,47 억,,1093012,N,N,173,N,00,N
20240104,161021,55,40.00,KOSPI200,,음식료품,N,N,N,Y,40,N,128200,3200,2,2.56,2273765100,17606,120.55,125000,130700,124300,162500,87500,125000,129148.52,11.59,-45,-2945,130333,127666,124233,121566,118133,129000,122900,47,37500,500,95000,100,1,9434574,12095,21.62,0.59,12,0.19,5931.00,216983.00,135000,20231124,-5.04,91000,20230726,40.88,130700,-1.91,20240104,120800,6.13,20240103,135000,-5.04,20231124,91000,40.88,20230726,0.09,N,280360,500,47 억,,1093320,N,N,173,N,00,N
20240104,151023,55,40.00,KOSPI200,,음식료품,N,N,N,Y,40,N,129400,4400,2,3.52,2203888400,17062,116.82,125000,130700,124300,162500,87500,125000,129169.41,11.59,-45,-2870,130333,127666,124233,121566,118133,129000,122900,47,37500,500,95000,100,1,9434574,12208,21.82,0.60,12,0.18,5931.00,216983.00,135000,20231124,-4.15,91000,20230726,42.20,130700,-0.99,20240104,120800,7.12,20240103,135000,-4.15,20231124,91000,42.20,20230726,0.09,N,280360,500,47 억,,1093320,N,N,162,N,00,N
20240104,141024,55,40.00,KOSPI200,,음식료품,N,N,N,Y,40,N,129200,4200,2,3.36,1975010000,15289,104.68,125000,130700,124300,162500,87500,125000,129178.49,11.59,-45,-2054,130333,127666,124233,121566,118133,129000,122900,47,37500,500,95000,100,1,9434574,12189,21.78,0.60,12,0.16,5931.00,216983.00,135000,20231124,-4.30,91000,20230726,41.98,130700,-1.15,20240104,120800,6.95,20240103,135000,-4.30,20231124,91000,41.98,20230726,0.09,N,280360,500,47 억,,1093320,N,N,162,N,00,N
20240104,131023,55,40.00,KOSPI200,,음식료품,N,N,N,Y,40,N,129000,4000,2,3.20,1742512600,13494,92.39,125000,130700,124300,162500,87500,125000,129132.40,11.59,-45,-1468,130333,127666,124233,121566,118133,129000,122900,47,37500,500,95000,100,1,9434574,12171,21.75,0.59,12,0.14,5931.00,216983.00,135000,20231124,-4.44,91000,20230726,41.76,130700,-1.30,20240104,120800,6.79,20240103,135000,-4.44,20231124,91000,41.76,20230726,0.09,N,280360,500,47 억,,1093320,N,N,162,N,00,N
20240104,121021,55,40.00,KOSPI200,,음식료품,N,N,N,Y,40,N,128900,3900,2,3.12,1505517400,11651,79.77,125000,130700,124300,162500,87500,125000,129217.87,11.59,-45,-795,130333,127666,124233,121566,118133,129000,122900,47,37500,500,95000,100,1,9434574,12161,21.73,0.59,12,0.12,5931.00,216983.00,135000,20231124,-4.52,91000,20230726,41.65,130700,-1.38,20240104,120800,6.71,20240103,135000,-4.52,20231124,91000,41.65,20230726,0.09,N,280360,500,47 억,,1093320,N,N,162,N,00,N
20240104,111021,55,40.00,KOSPI200,,음식료품,N,N,N,Y,40,N,129800,4800,2,3.84,1188835900,9208,63.05,125000,130700,124300,162500,87500,125000,129109.02,11.59,-45,14,130333,127666,124233,121566,118133,129000,122900,47,37500,500,95000,100,1,9434574,12246,21.89,0.60,12,0.10,5931.00,216983.00,135000,20231124,-3.85,91000,20230726,42.64,130700,-0.69,20240104,120800,7.45,20240103,135000,-3.85,20231124,91000,42.64,20230726,0.09,N,280360,500,47 억,,1093320,N,N,162,N,00,N
20240104,101019,55,40.00,KOSPI200,,음식료품,N,N,N,Y,40,N,130500,5500,2,4.40,832410200,6460,44.23,125000,130700,124300,162500,87500,125000,128856.07,11.59,-45,781,130333,127666,124233,121566,118133,129000,122900,47,37500,500,95000,100,1,9434574,12312,22.00,0.60,12,0.07,5931.00,216983.00,135000,20231124,-3.33,91000,20230726,43.41,130700,-0.15,20240104,120800,8.03,20240103,135000,-3.33,20231124,91000,43.41,20230726,0.09,N,280360,500,47 억,,1093320,N,N,162,N,00,N
20240104,091024,55,40.00,KOSPI200,,음식료품,N,N,N,Y,40,N,127500,2500,2,2.00,76187100,603,4.13,125000,127500,124300,162500,87500,125000,126346.77,11.59,-45,170,130333,127666,124233,121566,118133,129000,122900,47,37500,500,95000,100,1,9434574,12029,21.50,0.59,12,0.01,5931.00,216983.00,135000,20231124,-5.56,91000,20230726,40.11,127500,0.00,20240104,120800,5.55,20240103,135000,-5.56,20231124,91000,40.11,20230726,0.09,N,280360,500,47 억,,1093320,N,N,162,N,00,N
20240103,161019,55,40.00,KOSPI200,,음식료품,N,N,N,Y,40,N,125000,2400,2,1.96,1815709900,14571,91.59,122400,126900,120800,159300,85900,122600,124611.02,11.57,0,-3768,125866,124232,123166,121532,120466,123700,121000,47,36700,500,93170,100,1,9434574,11793,21.08,0.58,12,0.15,5931.00,216983.00,135000,20231124,-7.41,91000,20230726,37.36,126900,-1.50,20240103,120800,3.48,20240103,135000,-7.41,20231124,91000,37.36,20230726,0.09,N,280360,500,47 억,,1091556,N,N,162,N,00,N
20240103,151017,55,40.00,KOSPI200,,음식료품,N,N,N,Y,40,N,125400,2800,2,2.28,1701567000,13661,85.87,122400,126900,120800,159300,85900,122600,124556.55,11.57,0,-3579,125866,124232,123166,121532,120466,123700,121000,47,36700,500,93170,100,1,9434574,11831,21.14,0.58,12,0.14,5931.00,216983.00,135000,20231124,-7.11,91000,20230726,37.80,126900,-1.18,20240103,120800,3.81,20240103,135000,-7.11,20231124,91000,37.80,20230726,0.09,N,280360,500,47 억,,1091556,N,N,20,N,00,N
20240103,141015,55,40.00,KOSPI200,,음식료품,N,N,N,Y,40,N,126100,3500,2,2.85,1317842000,10603,66.65,122400,126900,120800,159300,85900,122600,124289.54,11.57,0,-2285,125866,124232,123166,121532,120466,123700,121000,47,36700,500,93170,100,1,9434574,11897,21.26,0.58,12,0.11,5931.00,216983.00,135000,20231124,-6.59,91000,20230726,38.57,126900,-0.63,20240103,120800,4.39,20240103,135000,-6.59,20231124,91000,38.57,20230726,0.09,N,280360,500,47 억,,1091556,N,N,20,N,00,N
20240103,131017,55,40.00,KOSPI200,,음식료품,N,N,N,Y,40,N,126300,3700,2,3.02,1052855400,8504,53.45,122400,126900,120800,159300,85900,122600,123807.08,11.57,0,-1329,125866,124232,123166,121532,120466,123700,121000,47,36700,500,93170,100,1,9434574,11916,21.29,0.58,12,0.09,5931.00,216983.00,135000,20231124,-6.44,91000,20230726,38.79,126900,-0.47,20240103,120800,4.55,20240103,135000,-6.44,20231124,91000,38.79,20230726,0.09,N,280360,500,47 억,,1091556,N,N,20,N,00,N
20240103,121021,55,40.00,KOSPI200,,음식료품,N,N,N,Y,40,N,125500,2900,2,2.37,777665500,6321,39.73,122400,126000,120800,159300,85900,122600,123028.87,11.57,0,-582,125866,124232,123166,121532,120466,123700,121000,47,36700,500,93170,100,1,9434574,11840,21.16,0.58,12,0.07,5931.00,216983.00,135000,20231124,-7.04,91000,20230726,37.91,126000,-0.40,20240103,120800,3.89,20240103,135000,-7.04,20231124,91000,37.91,20230726,0.09,N,280360,500,47 억,,1091556,N,N,20,N,00,N
20240103,111016,55,40.00,KOSPI200,,음식료품,N,N,N,Y,40,N,123100,500,2,0.41,450146500,3701,23.26,122400,123400,120800,159300,85900,122600,121628.34,11.57,0,64,125866,124232,123166,121532,120466,123700,121000,47,36700,500,93170,100,1,9434574,11614,20.76,0.57,12,0.04,5931.00,216983.00,135000,20231124,-8.81,91000,20230726,35.27,124800,-1.36,20240102,120800,1.90,20240103,135000,-8.81,20231124,91000,35.27,20230726,0.09,N,280360,500,47 억,,1091556,N,N,20,N,00,N
20240103,101017,55,40.00,KOSPI200,,음식료품,N,N,N,Y,40,N,121100,-1500,5,-1.22,254320000,2095,13.17,122400,122400,120800,159300,85900,122600,121393.79,11.57,0,-64,125866,124232,123166,121532,120466,123700,121000,47,36700,500,93170,100,1,9434574,11425,20.42,0.56,12,0.02,5931.00,216983.00,135000,20231124,-10.30,91000,20230726,33.08,124800,-2.96,20240102,120800,0.25,20240103,135000,-10.30,20231124,91000,33.08,20230726,0.09,N,280360,500,47 억,,1091556,N,N,20,N,00,N
20240103,091016,55,40.00,KOSPI200,,음식료품,N,N,N,Y,40,N,121800,-800,5,-0.65,43310900,355,2.23,122400,122400,121600,159300,85900,122600,122002.54,11.57,0,-236,125866,124232,123166,121532,120466,123700,121000,47,36700,500,93170,100,1,9434574,11491,20.54,0.56,12,0.00,5931.00,216983.00,135000,20231124,-9.78,91000,20230726,33.85,124800,-2.40,20240102,121600,0.16,20240103,135000,-9.78,20231124,91000,33.85,20230726,0.09,N,280360,500,47 억,,1091556,N,N,20,N,00,N
20240102,161014,55,40.00,KOSPI200,,음식료품,N,N,N,Y,40,N,122600,-1200,5,-0.97,1955189000,15907,179.70,123800,124800,122100,160900,86700,123800,122913.99,11.55,0,458,125666,124732,123866,122932,122066,124300,122500,47,37100,500,94080,100,1,9434574,11567,20.67,0.57,12,0.17,5931.00,216983.00,135000,20231124,-9.19,91000,20230726,34.73,124800,-1.76,20240102,122100,0.41,20240102,135000,-9.19,20231124,91000,34.73,20230726,0.09,N,280360,500,47 억,,1089683,N,N,20,N,00,N
20240102,151013,55,40.00,KOSPI200,,음식료품,N,N,N,Y,40,N,122700,-1100,5,-0.89,1833134400,14912,168.46,123800,124800,122100,160900,86700,123800,122930.15,11.55,0,618,125666,124732,123866,122932,122066,124300,122500,47,37100,500,94080,100,1,9434574,11576,20.69,0.57,12,0.16,5931.00,216983.00,135000,20231124,-9.11,91000,20230726,34.84,124800,-1.68,20240102,122100,0.49,20240102,135000,-9.11,20231124,91000,34.84,20230726,0.09,N,280360,500,47 억,,1089683,N,N,2,N,00,N
20240102,141014,55,40.00,KOSPI200,,음식료품,N,N,N,Y,40,N,123000,-800,5,-0.65,1152080600,9366,105.81,123800,124800,122100,160900,86700,123800,123006.68,11.55,0,-180,125666,124732,123866,122932,122066,124300,122500,47,37100,500,94080,100,1,9434574,11605,20.74,0.57,12,0.10,5931.00,216983.00,135000,20231124,-8.89,91000,20230726,35.16,124800,-1.44,20240102,122100,0.74,20240102,135000,-8.89,20231124,91000,35.16,20230726,0.09,N,280360,500,47 억,,1089683,N,N,2,N,00,N
20240102,131008,55,40.00,KOSPI200,,음식료품,N,N,N,Y,40,N,122800,-1000,5,-0.81,650001500,5277,59.61,123800,124800,122600,160900,86700,123800,123176.33,11.55,0,-45,125666,124732,123866,122932,122066,124300,122500,47,37100,500,94080,100,1,9434574,11586,20.70,0.57,12,0.06,5931.00,216983.00,135000,20231124,-9.04,91000,20230726,34.95,124800,-1.60,20240102,122600,0.16,20240102,135000,-9.04,20231124,91000,34.95,20230726,0.09,N,280360,500,47 억,,1089683,N,N,2,N,00,N
20240102,121007,55,40.00,KOSPI200,,음식료품,N,N,N,Y,40,N,123000,-800,5,-0.65,485190100,3936,44.46,123800,124800,122600,160900,86700,123800,123269.84,11.55,0,267,125666,124732,123866,122932,122066,124300,122500,47,37100,500,94080,100,1,9434574,11605,20.74,0.57,12,0.04,5931.00,216983.00,135000,20231124,-8.89,91000,20230726,35.16,124800,-1.44,20240102,122600,0.33,20240102,135000,-8.89,20231124,91000,35.16,20230726,0.09,N,280360,500,47 억,,1089683,N,N,2,N,00,N
20240102,111006,55,40.00,KOSPI200,,음식료품,N,N,N,Y,40,N,123300,-500,5,-0.40,313704000,2542,28.72,123800,124800,122600,160900,86700,123800,123408.34,11.55,0,177,125666,124732,123866,122932,122066,124300,122500,47,37100,500,94080,100,1,9434574,11633,20.79,0.57,12,0.03,5931.00,216983.00,135000,20231124,-8.67,91000,20230726,35.49,124800,-1.20,20240102,122600,0.57,20240102,135000,-8.67,20231124,91000,35.49,20230726,0.09,N,280360,500,47 억,,1089683,N,N,2,N,00,N
20240102,101000,55,40.00,KOSPI200,,음식료품,N,N,N,Y,40,N,124300,500,2,0.40,81626400,659,7.44,123800,124800,123500,160900,86700,123800,123864.04,11.55,0,1,125666,124732,123866,122932,122066,124300,122500,47,37100,500,94080,100,1,9434574,11727,20.96,0.57,12,0.01,5931.00,216983.00,135000,20231124,-7.93,91000,20230726,36.59,124800,-0.40,20240102,123500,0.65,20240102,135000,-7.93,20231124,91000,36.59,20230726,0.09,N,280360,500,47 억,,1089683,N,N,2,N,00,N
20240102,090946,55,40.00,KOSPI200,,음식료품,N,N,N,Y,40,N,123800,0,3,0.00,0,0,0.00,0,0,0,160900,86700,123800,0.00,11.55,0,0,125666,124732,123866,122932,122066,124300,122500,47,37100,500,94080,100,1,9434574,11680,20.87,0.57,12,0.00,5931.00,216983.00,135000,20231124,-8.30,91000,20230726,36.04,0,0.00,0,0,0.00,0,135000,-8.30,20231124,91000,36.04,20230726,0.09,N,280360,500,47 억,,1089683,N,N,2,N,00,N