KissMeData/004370/price/prices-20240101.csv at 4cde4be7c345dc0351ef2887a686ab2dee073e4e

Files

2024-11-17 15:27:48 +09:00

56 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240123	120157	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	369000	-6500	5	-1.73	3415370000	9201	59.06	376500	377000	368500	488000	263000	375500	371195.05	18.72	0	574	380166	377832	375166	372832	370166	379000	374000	304	112500	5000	285380	500	1	6082642	22445	19.33	0.94	12	0.15	19091.00	392090.00	500000	20231010	-26.20	324000	20230203	13.89	418500	-11.83	20240102	368500	0.14	20240123	500000	-26.20	20231010	324000	13.89	20230203	0.49	N	004370	5000	304 억	1138809	N	N	59	N	N
3	20240123	110156	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	371000	-4500	5	-1.20	1572942000	4217	27.07	376500	377000	370500	488000	263000	375500	372999.64	18.72	0	85	380166	377832	375166	372832	370166	379000	374000	304	112500	5000	285380	500	1	6082642	22567	19.43	0.95	12	0.07	19091.00	392090.00	500000	20231010	-25.80	324000	20230203	14.51	418500	-11.35	20240102	370000	0.27	20240119	500000	-25.80	20231010	324000	14.51	20230203	0.49	N	004370	5000	304 억	1138809	N	N	59	N	N
4	20240123	100156	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	374000	-1500	5	-0.40	598475000	1597	10.25	376500	377000	373000	488000	263000	375500	374749.06	18.72	0	195	380166	377832	375166	372832	370166	379000	374000	304	112500	5000	285380	500	1	6082642	22749	19.59	0.95	12	0.03	19091.00	392090.00	500000	20231010	-25.20	324000	20230203	15.43	418500	-10.63	20240102	370000	1.08	20240119	500000	-25.20	20231010	324000	15.43	20230203	0.49	N	004370	5000	304 억	1138809	N	N	59	N	N
5	20240123	090156	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	373500	-2000	5	-0.53	45800000	122	0.78	376500	377000	373000	488000	263000	375500	375409.09	18.72	0	-37	380166	377832	375166	372832	370166	379000	374000	304	112500	5000	285380	500	1	6082642	22719	19.56	0.95	12	0.00	19091.00	392090.00	500000	20231010	-25.30	324000	20230203	15.28	418500	-10.75	20240102	370000	0.95	20240119	500000	-25.30	20231010	324000	15.28	20230203	0.49	N	004370	5000	304 억	1138809	N	N	59	N	N
6	20240119	160155	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	374000	-5000	5	-1.32	9438279500	25210	167.98	379000	379000	370000	492500	265500	379000	374386.44	18.56	0	3894	388000	383500	379500	375000	371000	385750	377250	304	113500	5000	288040	500	1	6082642	22749	19.59	0.95	12	0.41	19091.00	392090.00	500000	20231010	-25.20	324000	20230203	15.43	418500	-10.63	20240102	370000	1.08	20240119	500000	-25.20	20231010	324000	15.43	20230203	0.50	N	004370	5000	304 억	1129012	N	N	12	N	N
7	20240119	150156	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	373000	-6000	5	-1.58	8822157000	23561	156.99	379000	379000	370000	492500	265500	379000	374438.99	18.56	0	3531	388000	383500	379500	375000	371000	385750	377250	304	113500	5000	288040	500	1	6082642	22688	19.54	0.95	12	0.39	19091.00	392090.00	500000	20231010	-25.40	324000	20230203	15.12	418500	-10.87	20240102	370000	0.81	20240119	500000	-25.40	20231010	324000	15.12	20230203	0.50	N	004370	5000	304 억	1129012	N	N	12	N	N
8	20240119	140155	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	372500	-6500	5	-1.72	7720662000	20602	137.27	379000	379000	370000	492500	265500	379000	374753.03	18.56	0	2478	388000	383500	379500	375000	371000	385750	377250	304	113500	5000	288040	500	1	6082642	22658	19.51	0.95	12	0.34	19091.00	392090.00	500000	20231010	-25.50	324000	20230203	14.97	418500	-10.99	20240102	370000	0.68	20240119	500000	-25.50	20231010	324000	14.97	20230203	0.50	N	004370	5000	304 억	1129012	N	N	12	N	N
9	20240119	130156	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	374500	-4500	5	-1.19	5007047000	13304	88.65	379000	379000	374000	492500	265500	379000	376356.51	18.56	0	1150	388000	383500	379500	375000	371000	385750	377250	304	113500	5000	288040	500	1	6082642	22779	19.62	0.96	12	0.22	19091.00	392090.00	500000	20231010	-25.10	324000	20230203	15.59	418500	-10.51	20240102	374000	0.13	20240119	500000	-25.10	20231010	324000	15.59	20230203	0.50	N	004370	5000	304 억	1129012	N	N	12	N	N
10	20240119	120156	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	375500	-3500	5	-0.92	3539786500	9392	62.58	379000	379000	375000	492500	265500	379000	376893.79	18.56	0	557	388000	383500	379500	375000	371000	385750	377250	304	113500	5000	288040	500	1	6082642	22840	19.67	0.96	12	0.15	19091.00	392090.00	500000	20231010	-24.90	324000	20230203	15.90	418500	-10.27	20240102	375000	0.13	20240119	500000	-24.90	20231010	324000	15.90	20230203	0.50	N	004370	5000	304 억	1129012	N	N	12	N	N
11	20240119	110156	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	376000	-3000	5	-0.79	2474502500	6556	43.68	379000	379000	376000	492500	265500	379000	377440.89	18.56	0	-119	388000	383500	379500	375000	371000	385750	377250	304	113500	5000	288040	500	1	6082642	22871	19.70	0.96	12	0.11	19091.00	392090.00	500000	20231010	-24.80	324000	20230203	16.05	418500	-10.16	20240102	375500	0.13	20240118	500000	-24.80	20231010	324000	16.05	20230203	0.50	N	004370	5000	304 억	1129012	N	N	12	N	N
12	20240119	100157	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	378000	-1000	5	-0.26	1265436000	3349	22.31	379000	379000	377000	492500	265500	379000	377854.88	18.56	0	-314	388000	383500	379500	375000	371000	385750	377250	304	113500	5000	288040	500	1	6082642	22992	19.80	0.96	12	0.06	19091.00	392090.00	500000	20231010	-24.40	324000	20230203	16.67	418500	-9.68	20240102	375500	0.67	20240118	500000	-24.40	20231010	324000	16.67	20230203	0.50	N	004370	5000	304 억	1129012	N	N	12	N	N
13	20240119	090155	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	378500	-500	5	-0.13	68954500	182	1.21	379000	379000	378500	492500	265500	379000	378870.88	18.56	0	-86	388000	383500	379500	375000	371000	385750	377250	304	113500	5000	288040	500	1	6082642	23023	19.83	0.97	12	0.00	19091.00	392090.00	500000	20231010	-24.30	324000	20230203	16.82	418500	-9.56	20240102	375500	0.80	20240118	500000	-24.30	20231010	324000	16.82	20230203	0.50	N	004370	5000	304 억	1129012	N	N	12	N	N
14	20240118	160156	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	379000	1000	2	0.26	5613316000	14845	77.30	377000	384000	375500	491000	265000	378000	378128.23	18.48	0	3683	391333	384666	380833	374166	370333	382750	372250	304	113000	5000	287280	500	1	6082642	23053	19.85	0.97	12	0.24	19091.00	392090.00	500000	20231010	-24.20	324000	20230203	16.98	418500	-9.44	20240102	375500	0.93	20240118	500000	-24.20	20231010	324000	16.98	20230203	0.48	N	004370	5000	304 억	1124074	N	N	12	N	N
15	20240118	150155	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	377000	-1000	5	-0.26	4825898500	12764	66.46	377000	384000	375500	491000	265000	378000	378086.70	18.48	0	3128	391333	384666	380833	374166	370333	382750	372250	304	113000	5000	287280	500	1	6082642	22932	19.75	0.96	12	0.21	19091.00	392090.00	500000	20231010	-24.60	324000	20230203	16.36	418500	-9.92	20240102	375500	0.40	20240118	500000	-24.60	20231010	324000	16.36	20230203	0.48	N	004370	5000	304 억	1124074	N	N	3	N	N
16	20240118	140156	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	377500	-500	5	-0.13	4154564000	10984	57.19	377000	384000	375500	491000	265000	378000	378237.84	18.48	0	2371	391333	384666	380833	374166	370333	382750	372250	304	113000	5000	287280	500	1	6082642	22962	19.77	0.96	12	0.18	19091.00	392090.00	500000	20231010	-24.50	324000	20230203	16.51	418500	-9.80	20240102	375500	0.53	20240118	500000	-24.50	20231010	324000	16.51	20230203	0.48	N	004370	5000	304 억	1124074	N	N	3	N	N
17	20240118	130155	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	377500	-500	5	-0.13	3431379000	9067	47.21	377000	384000	375500	491000	265000	378000	378447.10	18.48	0	1368	391333	384666	380833	374166	370333	382750	372250	304	113000	5000	287280	500	1	6082642	22962	19.77	0.96	12	0.15	19091.00	392090.00	500000	20231010	-24.50	324000	20230203	16.51	418500	-9.80	20240102	375500	0.53	20240118	500000	-24.50	20231010	324000	16.51	20230203	0.48	N	004370	5000	304 억	1124074	N	N	3	N	N
18	20240118	120156	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	376500	-1500	5	-0.40	2848986000	7522	39.17	377000	384000	375500	491000	265000	378000	378753.99	18.48	0	1088	391333	384666	380833	374166	370333	382750	372250	304	113000	5000	287280	500	1	6082642	22901	19.72	0.96	12	0.12	19091.00	392090.00	500000	20231010	-24.70	324000	20230203	16.20	418500	-10.04	20240102	375500	0.27	20240118	500000	-24.70	20231010	324000	16.20	20230203	0.48	N	004370	5000	304 억	1124074	N	N	3	N	N
19	20240118	110156	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	378500	500	2	0.13	1998076000	5267	27.43	377000	384000	375500	491000	265000	378000	379358.02	18.48	0	1063	391333	384666	380833	374166	370333	382750	372250	304	113000	5000	287280	500	1	6082642	23023	19.83	0.97	12	0.09	19091.00	392090.00	500000	20231010	-24.30	324000	20230203	16.82	418500	-9.56	20240102	375500	0.80	20240118	500000	-24.30	20231010	324000	16.82	20230203	0.48	N	004370	5000	304 억	1124074	N	N	3	N	N
20	20240118	100156	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	379500	1500	2	0.40	1489462500	3924	20.43	377000	384000	375500	491000	265000	378000	379578.40	18.48	0	877	391333	384666	380833	374166	370333	382750	372250	304	113000	5000	287280	500	1	6082642	23084	19.88	0.97	12	0.06	19091.00	392090.00	500000	20231010	-24.10	324000	20230203	17.13	418500	-9.32	20240102	375500	1.07	20240118	500000	-24.10	20231010	324000	17.13	20230203	0.48	N	004370	5000	304 억	1124074	N	N	3	N	N
21	20240118	090155	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	381000	3000	2	0.79	204149000	540	2.81	377000	382000	375500	491000	265000	378000	378053.90	18.48	0	276	391333	384666	380833	374166	370333	382750	372250	304	113000	5000	287280	500	1	6082642	23175	19.96	0.97	12	0.01	19091.00	392090.00	500000	20231010	-23.80	324000	20230203	17.59	418500	-8.96	20240102	375500	1.46	20240118	500000	-23.80	20231010	324000	17.59	20230203	0.48	N	004370	5000	304 억	1124074	N	N	3	N	N
22	20240117	160154	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	378000	-6000	5	-1.56	7269887500	19100	119.09	386000	387500	377000	499000	269000	384000	380625.41	18.49	0	-233	390666	387332	385166	381832	379666	386250	380750	304	115000	5000	291840	500	1	6082642	22992	19.80	0.96	12	0.31	19091.00	392090.00	500000	20231010	-24.40	324000	20230203	16.67	418500	-9.68	20240102	377000	0.27	20240117	500000	-24.40	20231010	324000	16.67	20230203	0.52	N	004370	5000	304 억	1124818	N	N	3	N	N
23	20240117	150156	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	377500	-6500	5	-1.69	6698467000	17589	109.67	386000	387500	377000	499000	269000	384000	380832.74	18.49	0	-604	390666	387332	385166	381832	379666	386250	380750	304	115000	5000	291840	500	1	6082642	22962	19.77	0.96	12	0.29	19091.00	392090.00	500000	20231010	-24.50	324000	20230203	16.51	418500	-9.80	20240102	377000	0.13	20240117	500000	-24.50	20231010	324000	16.51	20230203	0.52	N	004370	5000	304 억	1124818	N	N	5	N	N
24	20240117	140154	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	378000	-6000	5	-1.56	5394551000	14140	88.17	386000	387500	377000	499000	269000	384000	381509.97	18.49	0	-1734	390666	387332	385166	381832	379666	386250	380750	304	115000	5000	291840	500	1	6082642	22992	19.80	0.96	12	0.23	19091.00	392090.00	500000	20231010	-24.40	324000	20230203	16.67	418500	-9.68	20240102	377000	0.27	20240117	500000	-24.40	20231010	324000	16.67	20230203	0.52	N	004370	5000	304 억	1124818	N	N	5	N	N
25	20240117	130155	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	379500	-4500	5	-1.17	4217649500	11028	68.76	386000	387500	379500	499000	269000	384000	382449.17	18.49	0	-1005	390666	387332	385166	381832	379666	386250	380750	304	115000	5000	291840	500	1	6082642	23084	19.88	0.97	12	0.18	19091.00	392090.00	500000	20231010	-24.10	324000	20230203	17.13	418500	-9.32	20240102	379500	0.00	20240117	500000	-24.10	20231010	324000	17.13	20230203	0.52	N	004370	5000	304 억	1124818	N	N	5	N	N
26	20240117	120156	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	382000	-2000	5	-0.52	3318449500	8668	54.05	386000	387500	379500	499000	269000	384000	382839.12	18.49	0	-575	390666	387332	385166	381832	379666	386250	380750	304	115000	5000	291840	500	1	6082642	23236	20.01	0.97	12	0.14	19091.00	392090.00	500000	20231010	-23.60	324000	20230203	17.90	418500	-8.72	20240102	379500	0.66	20240117	500000	-23.60	20231010	324000	17.90	20230203	0.52	N	004370	5000	304 억	1124818	N	N	5	N	N
27	20240117	110155	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	382500	-1500	5	-0.39	2576287500	6724	41.93	386000	387500	379500	499000	269000	384000	383148.05	18.49	0	-836	390666	387332	385166	381832	379666	386250	380750	304	115000	5000	291840	500	1	6082642	23266	20.04	0.98	12	0.11	19091.00	392090.00	500000	20231010	-23.50	324000	20230203	18.06	418500	-8.60	20240102	379500	0.79	20240117	500000	-23.50	20231010	324000	18.06	20230203	0.52	N	004370	5000	304 억	1124818	N	N	5	N	N
28	20240117	100155	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	382000	-2000	5	-0.52	1568791500	4078	25.43	386000	387500	381000	499000	269000	384000	384696.30	18.49	0	-830	390666	387332	385166	381832	379666	386250	380750	304	115000	5000	291840	500	1	6082642	23236	20.01	0.97	12	0.07	19091.00	392090.00	500000	20231010	-23.60	324000	20230203	17.90	418500	-8.72	20240102	381000	0.26	20240117	500000	-23.60	20231010	324000	17.90	20230203	0.52	N	004370	5000	304 억	1124818	N	N	5	N	N
29	20240117	090154	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	385500	1500	2	0.39	127053000	329	2.05	386000	387500	385000	499000	269000	384000	386179.33	18.49	0	0	390666	387332	385166	381832	379666	386250	380750	304	115000	5000	291840	500	1	6082642	23449	20.19	0.98	12	0.01	19091.00	392090.00	500000	20231010	-22.90	324000	20230203	18.98	418500	-7.89	20240102	382000	0.92	20240115	500000	-22.90	20231010	324000	18.98	20230203	0.52	N	004370	5000	304 억	1124818	N	N	5	N	N
30	20240116	160154	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	384000	-6500	5	-1.66	6162404500	15992	67.54	387000	388500	383000	507000	273500	390500	385342.95	18.49	0	-3083	402833	396666	389333	383166	375833	399750	386250	304	116500	5000	296780	500	1	6082642	23357	20.11	0.98	12	0.26	19091.00	392090.00	500000	20231010	-23.20	324000	20230203	18.52	418500	-8.24	20240102	382000	0.52	20240115	500000	-23.20	20231010	324000	18.52	20230203	0.50	N	004370	5000	304 억	1124558	N	N	5	N	N
31	20240116	150155	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	384500	-6000	5	-1.54	5629684000	14606	61.69	387000	388500	383000	507000	273500	390500	385436.40	18.49	0	-2745	402833	396666	389333	383166	375833	399750	386250	304	116500	5000	296780	500	1	6082642	23388	20.14	0.98	12	0.24	19091.00	392090.00	500000	20231010	-23.10	324000	20230203	18.67	418500	-8.12	20240102	382000	0.65	20240115	500000	-23.10	20231010	324000	18.67	20230203	0.50	N	004370	5000	304 억	1124558	N	N	1	N	N
32	20240116	140155	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	386500	-4000	5	-1.02	4500316500	11676	49.31	387000	388500	383000	507000	273500	390500	385433.07	18.49	0	-2463	402833	396666	389333	383166	375833	399750	386250	304	116500	5000	296780	500	1	6082642	23509	20.25	0.99	12	0.19	19091.00	392090.00	500000	20231010	-22.70	324000	20230203	19.29	418500	-7.65	20240102	382000	1.18	20240115	500000	-22.70	20231010	324000	19.29	20230203	0.50	N	004370	5000	304 억	1124558	N	N	1	N	N
33	20240116	130154	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	385000	-5500	5	-1.41	3815638000	9898	41.80	387000	388500	383000	507000	273500	390500	385495.86	18.49	0	-2063	402833	396666	389333	383166	375833	399750	386250	304	116500	5000	296780	500	1	6082642	23418	20.17	0.98	12	0.16	19091.00	392090.00	500000	20231010	-23.00	324000	20230203	18.83	418500	-8.00	20240102	382000	0.79	20240115	500000	-23.00	20231010	324000	18.83	20230203	0.50	N	004370	5000	304 억	1124558	N	N	1	N	N
34	20240116	120154	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	385000	-5500	5	-1.41	3192772500	8281	34.97	387000	388500	383000	507000	273500	390500	385553.98	18.49	0	-1805	402833	396666	389333	383166	375833	399750	386250	304	116500	5000	296780	500	1	6082642	23418	20.17	0.98	12	0.14	19091.00	392090.00	500000	20231010	-23.00	324000	20230203	18.83	418500	-8.00	20240102	382000	0.79	20240115	500000	-23.00	20231010	324000	18.83	20230203	0.50	N	004370	5000	304 억	1124558	N	N	1	N	N
35	20240116	110155	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	387000	-3500	5	-0.90	2436862500	6323	26.71	387000	388500	383000	507000	273500	390500	385396.57	18.49	0	-1259	402833	396666	389333	383166	375833	399750	386250	304	116500	5000	296780	500	1	6082642	23540	20.27	0.99	12	0.10	19091.00	392090.00	500000	20231010	-22.60	324000	20230203	19.44	418500	-7.53	20240102	382000	1.31	20240115	500000	-22.60	20231010	324000	19.44	20230203	0.50	N	004370	5000	304 억	1124558	N	N	1	N	N
36	20240116	100155	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	384000	-6500	5	-1.66	1311234500	3397	14.35	387000	388500	383500	507000	273500	390500	385997.79	18.49	0	-853	402833	396666	389333	383166	375833	399750	386250	304	116500	5000	296780	500	1	6082642	23357	20.11	0.98	12	0.06	19091.00	392090.00	500000	20231010	-23.20	324000	20230203	18.52	418500	-8.24	20240102	382000	0.52	20240115	500000	-23.20	20231010	324000	18.52	20230203	0.50	N	004370	5000	304 억	1124558	N	N	1	N	N
37	20240116	090154	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	386500	-4000	5	-1.02	155553000	402	1.70	387000	388500	386000	507000	273500	390500	386947.76	18.49	0	-325	402833	396666	389333	383166	375833	399750	386250	304	116500	5000	296780	500	1	6082642	23509	20.25	0.99	12	0.01	19091.00	392090.00	500000	20231010	-22.70	324000	20230203	19.29	418500	-7.65	20240102	382000	1.18	20240115	500000	-22.70	20231010	324000	19.29	20230203	0.50	N	004370	5000	304 억	1124558	N	N	1	N	N
38	20240115	160154	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	390500	6500	2	1.69	9247135500	23640	74.57	383500	395500	382000	499000	269000	384000	391164.84	18.49	-236	6715	399000	391500	387000	379500	375000	389250	377250	304	115000	5000	291840	500	1	6082642	23753	20.45	1.00	12	0.39	19091.00	392090.00	500000	20231010	-21.90	324000	20230203	20.52	418500	-6.69	20240102	382000	2.23	20240115	500000	-21.90	20231010	324000	20.52	20230203	0.48	N	004370	5000	304 억	1124658	N	N	1	N	N
39	20240115	150155	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	390500	6500	2	1.69	8340317000	21317	67.24	383500	395500	382000	499000	269000	384000	391251.91	18.49	-236	5525	399000	391500	387000	379500	375000	389250	377250	304	115000	5000	291840	500	1	6082642	23753	20.45	1.00	12	0.35	19091.00	392090.00	500000	20231010	-21.90	324000	20230203	20.52	418500	-6.69	20240102	382000	2.23	20240115	500000	-21.90	20231010	324000	20.52	20230203	0.48	N	004370	5000	304 억	1124658	N	N	16	N	N
40	20240115	140155	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	390000	6000	2	1.56	7476653500	19103	60.26	383500	395500	382000	499000	269000	384000	391386.35	18.49	-236	4617	399000	391500	387000	379500	375000	389250	377250	304	115000	5000	291840	500	1	6082642	23722	20.43	0.99	12	0.31	19091.00	392090.00	500000	20231010	-22.00	324000	20230203	20.37	418500	-6.81	20240102	382000	2.09	20240115	500000	-22.00	20231010	324000	20.37	20230203	0.48	N	004370	5000	304 억	1124658	N	N	16	N	N
41	20240115	130154	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	394000	10000	2	2.60	6824799500	17440	55.01	383500	395500	382000	499000	269000	384000	391330.25	18.49	-236	4834	399000	391500	387000	379500	375000	389250	377250	304	115000	5000	291840	500	1	6082642	23966	20.64	1.00	12	0.29	19091.00	392090.00	500000	20231010	-21.20	324000	20230203	21.60	418500	-5.85	20240102	382000	3.14	20240115	500000	-21.20	20231010	324000	21.60	20230203	0.48	N	004370	5000	304 억	1124658	N	N	16	N	N
42	20240115	120154	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	393000	9000	2	2.34	5513777000	14112	44.52	383500	395000	382000	499000	269000	384000	390715.49	18.49	-236	3508	399000	391500	387000	379500	375000	389250	377250	304	115000	5000	291840	500	1	6082642	23905	20.59	1.00	12	0.23	19091.00	392090.00	500000	20231010	-21.40	324000	20230203	21.30	418500	-6.09	20240102	382000	2.88	20240115	500000	-21.40	20231010	324000	21.30	20230203	0.48	N	004370	5000	304 억	1124658	N	N	16	N	N
43	20240115	110153	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	394000	10000	2	2.60	4520949500	11588	36.55	383500	395000	382000	499000	269000	384000	390140.62	18.49	-236	2767	399000	391500	387000	379500	375000	389250	377250	304	115000	5000	291840	500	1	6082642	23966	20.64	1.00	12	0.19	19091.00	392090.00	500000	20231010	-21.20	324000	20230203	21.60	418500	-5.85	20240102	382000	3.14	20240115	500000	-21.20	20231010	324000	21.60	20230203	0.48	N	004370	5000	304 억	1124658	N	N	16	N	N
44	20240115	100154	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	391500	7500	2	1.95	2281672500	5892	18.59	383500	392000	382000	499000	269000	384000	387249.24	18.49	-236	797	399000	391500	387000	379500	375000	389250	377250	304	115000	5000	291840	500	1	6082642	23814	20.51	1.00	12	0.10	19091.00	392090.00	500000	20231010	-21.70	324000	20230203	20.83	418500	-6.45	20240102	382000	2.49	20240115	500000	-21.70	20231010	324000	20.83	20230203	0.48	N	004370	5000	304 억	1124658	N	N	16	N	N
45	20240115	090154	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	382500	-1500	5	-0.39	164806500	430	1.36	383500	383500	382500	499000	269000	384000	383270.93	18.49	-236	-209	399000	391500	387000	379500	375000	389250	377250	304	115000	5000	291840	500	1	6082642	23266	20.04	0.98	12	0.01	19091.00	392090.00	500000	20231010	-23.50	324000	20230203	18.06	418500	-8.60	20240102	382500	0.00	20240115	500000	-23.50	20231010	324000	18.06	20230203	0.48	N	004370	5000	304 억	1124658	N	N	16	N	N
46	20240112	160154	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	384000	-9500	5	-2.41	12160459000	31570	81.34	394500	394500	382500	511000	275500	393500	385193.40	18.43	840	3328	407833	400666	396833	389666	385833	398750	387750	304	117500	5000	299060	500	1	6082642	23357	20.11	0.98	12	0.52	19091.00	392090.00	500000	20231010	-23.20	324000	20230203	18.52	418500	-8.24	20240102	382500	0.39	20240112	500000	-23.20	20231010	324000	18.52	20230203	0.47	N	004370	5000	304 억	1120962	N	N	13	N	N
47	20240112	150155	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	384000	-9500	5	-2.41	11258339000	29221	75.29	394500	394500	382500	511000	275500	393500	385282.47	18.43	840	2852	407833	400666	396833	389666	385833	398750	387750	304	117500	5000	299060	500	1	6082642	23357	20.11	0.98	12	0.48	19091.00	392090.00	500000	20231010	-23.20	324000	20230203	18.52	418500	-8.24	20240102	382500	0.39	20240112	500000	-23.20	20231010	324000	18.52	20230203	0.47	N	004370	5000	304 억	1120962	N	N	6	N	N
48	20240112	140154	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	383500	-10000	5	-2.54	9553570000	24779	63.85	394500	394500	382500	511000	275500	393500	385551.07	18.43	840	1801	407833	400666	396833	389666	385833	398750	387750	304	117500	5000	299060	500	1	6082642	23327	20.09	0.98	12	0.41	19091.00	392090.00	500000	20231010	-23.30	324000	20230203	18.36	418500	-8.36	20240102	382500	0.26	20240112	500000	-23.30	20231010	324000	18.36	20230203	0.47	N	004370	5000	304 억	1120962	N	N	6	N	N
49	20240112	130153	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	384500	-9000	5	-2.29	8479387000	21980	56.63	394500	394500	382500	511000	275500	393500	385777.39	18.43	840	1809	407833	400666	396833	389666	385833	398750	387750	304	117500	5000	299060	500	1	6082642	23388	20.14	0.98	12	0.36	19091.00	392090.00	500000	20231010	-23.10	324000	20230203	18.67	418500	-8.12	20240102	382500	0.52	20240112	500000	-23.10	20231010	324000	18.67	20230203	0.47	N	004370	5000	304 억	1120962	N	N	6	N	N
50	20240112	120154	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	385000	-8500	5	-2.16	7387634500	19145	49.33	394500	394500	382500	511000	275500	393500	385878.01	18.43	840	1360	407833	400666	396833	389666	385833	398750	387750	304	117500	5000	299060	500	1	6082642	23418	20.17	0.98	12	0.31	19091.00	392090.00	500000	20231010	-23.00	324000	20230203	18.83	418500	-8.00	20240102	382500	0.65	20240112	500000	-23.00	20231010	324000	18.83	20230203	0.47	N	004370	5000	304 억	1120962	N	N	6	N	N
51	20240112	110153	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	386000	-7500	5	-1.91	6250831500	16196	41.73	394500	394500	382500	511000	275500	393500	385949.09	18.43	840	412	407833	400666	396833	389666	385833	398750	387750	304	117500	5000	299060	500	1	6082642	23479	20.22	0.98	12	0.27	19091.00	392090.00	500000	20231010	-22.80	324000	20230203	19.14	418500	-7.77	20240102	382500	0.92	20240112	500000	-22.80	20231010	324000	19.14	20230203	0.47	N	004370	5000	304 억	1120962	N	N	6	N	N
52	20240112	100154	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	384500	-9000	5	-2.29	3293547500	8497	21.89	394500	394500	383000	511000	275500	393500	387612.98	18.43	840	-1391	407833	400666	396833	389666	385833	398750	387750	304	117500	5000	299060	500	1	6082642	23388	20.14	0.98	12	0.14	19091.00	392090.00	500000	20231010	-23.10	324000	20230203	18.67	418500	-8.12	20240102	383000	0.39	20240112	500000	-23.10	20231010	324000	18.67	20230203	0.47	N	004370	5000	304 억	1120962	N	N	6	N	N
53	20240112	090154	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	392000	-1500	5	-0.38	184358500	469	1.21	394500	394500	392000	511000	275500	393500	393088.49	18.43	840	-230	407833	400666	396833	389666	385833	398750	387750	304	117500	5000	299060	500	1	6082642	23844	20.53	1.00	12	0.01	19091.00	392090.00	500000	20231010	-21.60	324000	20230203	20.99	418500	-6.33	20240102	392000	0.00	20240112	500000	-21.60	20231010	324000	20.99	20230203	0.47	N	004370	5000	304 억	1120962	N	N	6	N	N
54	20240111	160153	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	393500	-9000	5	-2.24	15327744500	38689	419.07	403500	404000	393000	523000	282000	402500	396183.35	18.52	1101	-11378	406166	404332	403166	401332	400166	403750	400750	304	120500	5000	305900	500	1	6082642	23935	20.61	1.00	12	0.64	19091.00	392090.00	500000	20231010	-21.30	324000	20230203	21.45	418500	-5.97	20240102	393000	0.13	20240111	500000	-21.30	20231010	324000	21.45	20230203	0.42	N	004370	5000	304 억	1126329	N	N	6	N	N
55	20240111	150154	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	394500	-8000	5	-1.99	13579245500	34249	370.98	403500	404000	393000	523000	282000	402500	396485.90	18.52	1101	-11272	406166	404332	403166	401332	400166	403750	400750	304	120500	5000	305900	500	1	6082642	23996	20.66	1.01	12	0.56	19091.00	392090.00	500000	20231010	-21.10	324000	20230203	21.76	418500	-5.73	20240102	393000	0.38	20240111	500000	-21.10	20231010	324000	21.76	20230203	0.42	N	004370	5000	304 억	1126329	N	N	9	N	N
56	20240111	140154	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	396000	-6500	5	-1.61	12089380500	30476	330.11	403500	404000	393000	523000	282000	402500	396685.28	18.52	1101	-11722	406166	404332	403166	401332	400166	403750	400750	304	120500	5000	305900	500	1	6082642	24087	20.74	1.01	12	0.50	19091.00	392090.00	500000	20231010	-20.80	324000	20230203	22.22	418500	-5.38	20240102	393000	0.76	20240111	500000	-20.80	20231010	324000	22.22	20230203	0.42	N	004370	5000	304 억	1126329	N	N	9	N	N
57	20240111	130153	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	393500	-9000	5	-2.24	10109114500	25450	275.67	403500	404000	393000	523000	282000	402500	397214.72	18.52	1101	-11357	406166	404332	403166	401332	400166	403750	400750	304	120500	5000	305900	500	1	6082642	23935	20.61	1.00	12	0.42	19091.00	392090.00	500000	20231010	-21.30	324000	20230203	21.45	418500	-5.97	20240102	393000	0.13	20240111	500000	-21.30	20231010	324000	21.45	20230203	0.42	N	004370	5000	304 억	1126329	N	N	9	N	N
58	20240111	120154	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	394000	-8500	5	-2.11	7970303500	20015	216.80	403500	404000	393000	523000	282000	402500	398216.51	18.52	1101	-9774	406166	404332	403166	401332	400166	403750	400750	304	120500	5000	305900	500	1	6082642	23966	20.64	1.00	12	0.33	19091.00	392090.00	500000	20231010	-21.20	324000	20230203	21.60	418500	-5.85	20240102	393000	0.25	20240111	500000	-21.20	20231010	324000	21.60	20230203	0.42	N	004370	5000	304 억	1126329	N	N	9	N	N
59	20240111	110154	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	400000	-2500	5	-0.62	3895701000	9725	105.34	403500	404000	399000	523000	282000	402500	400586.22	18.52	1101	-5104	406166	404332	403166	401332	400166	403750	400750	304	120500	5000	305900	500	1	6082642	24331	20.95	1.02	12	0.16	19091.00	392090.00	500000	20231010	-20.00	324000	20230203	23.46	418500	-4.42	20240102	399000	0.25	20240111	500000	-20.00	20231010	324000	23.46	20230203	0.42	N	004370	5000	304 억	1126329	N	N	9	N	N
60	20240111	100154	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	401000	-1500	5	-0.37	1705656500	4253	46.07	403500	404000	400000	523000	282000	402500	401047.85	18.52	1101	-2072	406166	404332	403166	401332	400166	403750	400750	304	120500	5000	305900	500	1	6082642	24391	21.00	1.02	12	0.07	19091.00	392090.00	500000	20231010	-19.80	324000	20230203	23.77	418500	-4.18	20240102	400000	0.25	20240111	500000	-19.80	20231010	324000	23.77	20230203	0.42	N	004370	5000	304 억	1126329	N	N	9	N	N
61	20240111	090153	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	402000	-500	5	-0.12	89389000	222	2.40	403500	404000	402000	523000	282000	402500	402653.15	18.52	1101	-125	406166	404332	403166	401332	400166	403750	400750	304	120500	5000	305900	500	1	6082642	24452	21.06	1.03	12	0.00	19091.00	392090.00	500000	20231010	-19.60	324000	20230203	24.07	418500	-3.94	20240102	400500	0.37	20240105	500000	-19.60	20231010	324000	24.07	20230203	0.42	N	004370	5000	304 억	1126329	N	N	9	N	N
62	20240110	160153	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	402500	0	3	0.00	3705938500	9180	31.44	403500	405000	402000	523000	282000	402500	403697.27	18.50	-8552	2900	417500	410000	406000	398500	394500	408000	396500	304	120500	5000	305900	500	1	6082642	24483	21.08	1.03	12	0.15	19091.00	392090.00	500000	20231010	-19.50	324000	20230203	24.23	418500	-3.82	20240102	400500	0.50	20240105	500000	-19.50	20231010	324000	24.23	20230203	0.46	N	004370	5000	304 억	1125108	N	N	9	N	N
63	20240110	150153	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	403000	500	2	0.12	3302262500	8177	28.01	403500	405000	402000	523000	282000	402500	403847.68	18.50	-8552	2604	417500	410000	406000	398500	394500	408000	396500	304	120500	5000	305900	500	1	6082642	24513	21.11	1.03	12	0.13	19091.00	392090.00	500000	20231010	-19.40	324000	20230203	24.38	418500	-3.70	20240102	400500	0.62	20240105	500000	-19.40	20231010	324000	24.38	20230203	0.46	N	004370	5000	304 억	1125108	N	N	1	N	N
64	20240110	140154	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	403500	1000	2	0.25	2750821500	6809	23.32	403500	405000	402000	523000	282000	402500	403997.87	18.50	-8552	2227	417500	410000	406000	398500	394500	408000	396500	304	120500	5000	305900	500	1	6082642	24543	21.14	1.03	12	0.11	19091.00	392090.00	500000	20231010	-19.30	324000	20230203	24.54	418500	-3.58	20240102	400500	0.75	20240105	500000	-19.30	20231010	324000	24.54	20230203	0.46	N	004370	5000	304 억	1125108	N	N	1	N	N
65	20240110	130153	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	404000	1500	2	0.37	2297526500	5686	19.48	403500	405000	402000	523000	282000	402500	404067.27	18.50	-8552	1825	417500	410000	406000	398500	394500	408000	396500	304	120500	5000	305900	500	1	6082642	24574	21.16	1.03	12	0.09	19091.00	392090.00	500000	20231010	-19.20	324000	20230203	24.69	418500	-3.46	20240102	400500	0.87	20240105	500000	-19.20	20231010	324000	24.69	20230203	0.46	N	004370	5000	304 억	1125108	N	N	1	N	N
66	20240110	120153	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	404500	2000	2	0.50	1901529500	4706	16.12	403500	405000	402000	523000	282000	402500	404064.92	18.50	-8552	1299	417500	410000	406000	398500	394500	408000	396500	304	120500	5000	305900	500	1	6082642	24604	21.19	1.03	12	0.08	19091.00	392090.00	500000	20231010	-19.10	324000	20230203	24.85	418500	-3.35	20240102	400500	1.00	20240105	500000	-19.10	20231010	324000	24.85	20230203	0.46	N	004370	5000	304 억	1125108	N	N	1	N	N
67	20240110	110153	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	404000	1500	2	0.37	1486585000	3680	12.61	403500	405000	402000	523000	282000	402500	403963.32	18.50	-8552	770	417500	410000	406000	398500	394500	408000	396500	304	120500	5000	305900	500	1	6082642	24574	21.16	1.03	12	0.06	19091.00	392090.00	500000	20231010	-19.20	324000	20230203	24.69	418500	-3.46	20240102	400500	0.87	20240105	500000	-19.20	20231010	324000	24.69	20230203	0.46	N	004370	5000	304 억	1125108	N	N	1	N	N
68	20240110	100153	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	403500	1000	2	0.25	988148500	2447	8.38	403500	405000	402000	523000	282000	402500	403820.39	18.50	-8552	6	417500	410000	406000	398500	394500	408000	396500	304	120500	5000	305900	500	1	6082642	24543	21.14	1.03	12	0.04	19091.00	392090.00	500000	20231010	-19.30	324000	20230203	24.54	418500	-3.58	20240102	400500	0.75	20240105	500000	-19.30	20231010	324000	24.54	20230203	0.46	N	004370	5000	304 억	1125108	N	N	1	N	N
69	20240110	090153	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	402000	-500	5	-0.12	138157000	343	1.17	403500	404000	402000	523000	282000	402500	402790.09	18.50	-8552	-295	417500	410000	406000	398500	394500	408000	396500	304	120500	5000	305900	500	1	6082642	24452	21.06	1.03	12	0.01	19091.00	392090.00	500000	20231010	-19.60	324000	20230203	24.07	418500	-3.94	20240102	400500	0.37	20240105	500000	-19.60	20231010	324000	24.07	20230203	0.46	N	004370	5000	304 억	1125108	N	N	1	N	N
70	20240109	160153	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	402500	-8500	5	-2.07	11759803500	29100	86.05	413500	413500	402000	534000	288000	411000	404117.24	18.65	-646	-662	423333	417166	410333	404166	397333	420250	407250	304	123000	5000	312360	500	1	6082642	24483	21.08	1.03	12	0.48	19091.00	392090.00	500000	20231010	-19.50	324000	20230203	24.23	418500	-3.82	20240102	400500	0.50	20240105	500000	-19.50	20231010	324000	24.23	20230203	0.44	N	004370	5000	304 억	1134647	N	N	1	N	N
71	20240109	150153	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	402000	-9000	5	-2.19	10724001000	26525	78.44	413500	413500	402000	534000	288000	411000	404297.87	18.65	-646	-431	423333	417166	410333	404166	397333	420250	407250	304	123000	5000	312360	500	1	6082642	24452	21.06	1.03	12	0.44	19091.00	392090.00	500000	20231010	-19.60	324000	20230203	24.07	418500	-3.94	20240102	400500	0.37	20240105	500000	-19.60	20231010	324000	24.07	20230203	0.44	N	004370	5000	304 억	1134647	N	N	37	N	N
72	20240109	140153	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	403500	-7500	5	-1.82	9012275000	22274	65.87	413500	413500	402500	534000	288000	411000	404609.63	18.65	-646	-1062	423333	417166	410333	404166	397333	420250	407250	304	123000	5000	312360	500	1	6082642	24543	21.14	1.03	12	0.37	19091.00	392090.00	500000	20231010	-19.30	324000	20230203	24.54	418500	-3.58	20240102	400500	0.75	20240105	500000	-19.30	20231010	324000	24.54	20230203	0.44	N	004370	5000	304 억	1134647	N	N	37	N	N
73	20240109	130153	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	403000	-8000	5	-1.95	7546301500	18635	55.11	413500	413500	402500	534000	288000	411000	404953.13	18.65	-646	-1231	423333	417166	410333	404166	397333	420250	407250	304	123000	5000	312360	500	1	6082642	24513	21.11	1.03	12	0.31	19091.00	392090.00	500000	20231010	-19.40	324000	20230203	24.38	418500	-3.70	20240102	400500	0.62	20240105	500000	-19.40	20231010	324000	24.38	20230203	0.44	N	004370	5000	304 억	1134647	N	N	37	N	N
74	20240109	120154	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	403500	-7500	5	-1.82	5965302000	14713	43.51	413500	413500	403000	534000	288000	411000	405444.30	18.65	-646	-1783	423333	417166	410333	404166	397333	420250	407250	304	123000	5000	312360	500	1	6082642	24543	21.14	1.03	12	0.24	19091.00	392090.00	500000	20231010	-19.30	324000	20230203	24.54	418500	-3.58	20240102	400500	0.75	20240105	500000	-19.30	20231010	324000	24.54	20230203	0.44	N	004370	5000	304 억	1134647	N	N	37	N	N
75	20240109	110153	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	403500	-7500	5	-1.82	4498058500	11076	32.75	413500	413500	403500	534000	288000	411000	406108.57	18.65	-646	-1940	423333	417166	410333	404166	397333	420250	407250	304	123000	5000	312360	500	1	6082642	24543	21.14	1.03	12	0.18	19091.00	392090.00	500000	20231010	-19.30	324000	20230203	24.54	418500	-3.58	20240102	400500	0.75	20240105	500000	-19.30	20231010	324000	24.54	20230203	0.44	N	004370	5000	304 억	1134647	N	N	37	N	N
76	20240109	100153	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	405000	-6000	5	-1.46	2603746000	6392	18.90	413500	413500	405000	534000	288000	411000	407344.49	18.65	-646	-1489	423333	417166	410333	404166	397333	420250	407250	304	123000	5000	312360	500	1	6082642	24635	21.21	1.03	12	0.11	19091.00	392090.00	500000	20231010	-19.00	324000	20230203	25.00	418500	-3.23	20240102	400500	1.12	20240105	500000	-19.00	20231010	324000	25.00	20230203	0.44	N	004370	5000	304 억	1134647	N	N	37	N	N
77	20240109	090153	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	408000	-3000	5	-0.73	344373500	839	2.48	413500	413500	406500	534000	288000	411000	410457.09	18.65	-646	-261	423333	417166	410333	404166	397333	420250	407250	304	123000	5000	312360	500	1	6082642	24817	21.37	1.04	12	0.01	19091.00	392090.00	500000	20231010	-18.40	324000	20230203	25.93	418500	-2.51	20240102	400500	1.87	20240105	500000	-18.40	20231010	324000	25.93	20230203	0.44	N	004370	5000	304 억	1134647	N	N	37	N	N
78	20240108	160153	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	411000	9000	2	2.24	13930867000	33768	197.67	406000	416500	403500	522000	281500	402000	412546.91	18.51	-273	-1520	411666	406832	403666	398832	395666	405250	397250	304	120000	5000	305520	500	1	6082642	25000	21.53	1.05	12	0.56	19091.00	392090.00	500000	20231010	-17.80	324000	20230203	26.85	418500	-1.79	20240102	400500	2.62	20240105	500000	-17.80	20231010	324000	26.85	20230203	0.44	N	004370	5000	304 억	1125873	N	N	37	N	N
79	20240108	150153	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	412500	10500	2	2.61	13355066500	32369	189.48	406000	416500	403500	522000	281500	402000	412588.17	18.51	-273	-656	411666	406832	403666	398832	395666	405250	397250	304	120000	5000	305520	500	1	6082642	25091	21.61	1.05	12	0.53	19091.00	392090.00	500000	20231010	-17.50	324000	20230203	27.31	418500	-1.43	20240102	400500	3.00	20240105	500000	-17.50	20231010	324000	27.31	20230203	0.44	N	004370	5000	304 억	1125873	N	N	60	N	N
80	20240108	140153	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	413500	11500	2	2.86	12302384500	29820	174.56	406000	416500	403500	522000	281500	402000	412554.81	18.51	-273	271	411666	406832	403666	398832	395666	405250	397250	304	120000	5000	305520	500	1	6082642	25152	21.66	1.05	12	0.49	19091.00	392090.00	500000	20231010	-17.30	324000	20230203	27.62	418500	-1.19	20240102	400500	3.25	20240105	500000	-17.30	20231010	324000	27.62	20230203	0.44	N	004370	5000	304 억	1125873	N	N	60	N	N
81	20240108	130152	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	413000	11000	2	2.74	10928054000	26492	155.08	406000	416500	403500	522000	281500	402000	412503.93	18.51	-273	1562	411666	406832	403666	398832	395666	405250	397250	304	120000	5000	305520	500	1	6082642	25121	21.63	1.05	12	0.44	19091.00	392090.00	500000	20231010	-17.40	324000	20230203	27.47	418500	-1.31	20240102	400500	3.12	20240105	500000	-17.40	20231010	324000	27.47	20230203	0.44	N	004370	5000	304 억	1125873	N	N	60	N	N
82	20240108	120153	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	413500	11500	2	2.86	9509434000	23059	134.98	406000	416500	403500	522000	281500	402000	412395.77	18.51	-273	2481	411666	406832	403666	398832	395666	405250	397250	304	120000	5000	305520	500	1	6082642	25152	21.66	1.05	12	0.38	19091.00	392090.00	500000	20231010	-17.30	324000	20230203	27.62	418500	-1.19	20240102	400500	3.25	20240105	500000	-17.30	20231010	324000	27.62	20230203	0.44	N	004370	5000	304 억	1125873	N	N	60	N	N
83	20240108	110153	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	413500	11500	2	2.86	8032286000	19486	114.07	406000	416500	403500	522000	281500	402000	412208.05	18.51	-273	3121	411666	406832	403666	398832	395666	405250	397250	304	120000	5000	305520	500	1	6082642	25152	21.66	1.05	12	0.32	19091.00	392090.00	500000	20231010	-17.30	324000	20230203	27.62	418500	-1.19	20240102	400500	3.25	20240105	500000	-17.30	20231010	324000	27.62	20230203	0.44	N	004370	5000	304 억	1125873	N	N	60	N	N
84	20240108	100155	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	412500	10500	2	2.61	6457657000	15674	91.75	406000	416500	403500	522000	281500	402000	411998.02	18.51	-273	3531	411666	406832	403666	398832	395666	405250	397250	304	120000	5000	305520	500	1	6082642	25091	21.61	1.05	12	0.26	19091.00	392090.00	500000	20231010	-17.50	324000	20230203	27.31	418500	-1.43	20240102	400500	3.00	20240105	500000	-17.50	20231010	324000	27.31	20230203	0.44	N	004370	5000	304 억	1125873	N	N	60	N	N
85	20240108	090153	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	405500	3500	2	0.87	444735000	1096	6.42	406000	407500	403500	522000	281500	402000	405780.11	18.51	-273	296	411666	406832	403666	398832	395666	405250	397250	304	120000	5000	305520	500	1	6082642	24665	21.24	1.03	12	0.02	19091.00	392090.00	500000	20231010	-18.90	324000	20230203	25.15	418500	-3.11	20240102	400500	1.25	20240105	500000	-18.90	20231010	324000	25.15	20230203	0.44	N	004370	5000	304 억	1125873	N	N	60	N	N
86	20240105	160153	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	402000	-6000	5	-1.47	6871047000	17061	121.73	408500	408500	400500	530000	286000	408000	402735.21	18.57	-415	-7157	415333	411666	408833	405166	402333	410250	403750	304	122000	5000	310080	500	1	6082642	24452	21.06	1.03	12	0.28	19091.00	392090.00	500000	20231010	-19.60	324000	20230203	24.07	418500	-3.94	20240102	400500	0.37	20240105	500000	-19.60	20231010	324000	24.07	20230203	0.45	N	004370	5000	304 억	1129366	N	N	60	N	N
87	20240105	150153	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	401000	-7000	5	-1.72	6387536500	15857	113.13	408500	408500	400500	530000	286000	408000	402821.25	18.57	-415	-6904	415333	411666	408833	405166	402333	410250	403750	304	122000	5000	310080	500	1	6082642	24391	21.00	1.02	12	0.26	19091.00	392090.00	500000	20231010	-19.80	324000	20230203	23.77	418500	-4.18	20240102	400500	0.12	20240105	500000	-19.80	20231010	324000	23.77	20230203	0.45	N	004370	5000	304 억	1129366	N	N	76	N	N
88	20240105	140153	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	400500	-7500	5	-1.84	5554850500	13779	98.31	408500	408500	400500	530000	286000	408000	403138.87	18.57	-415	-6455	415333	411666	408833	405166	402333	410250	403750	304	122000	5000	310080	500	1	6082642	24361	20.98	1.02	12	0.23	19091.00	392090.00	500000	20231010	-19.90	324000	20230203	23.61	418500	-4.30	20240102	400500	0.00	20240105	500000	-19.90	20231010	324000	23.61	20230203	0.45	N	004370	5000	304 억	1129366	N	N	76	N	N
89	20240105	130153	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	402500	-5500	5	-1.35	4104790500	10165	72.52	408500	408500	402000	530000	286000	408000	403816.08	18.57	-415	-4448	415333	411666	408833	405166	402333	410250	403750	304	122000	5000	310080	500	1	6082642	24483	21.08	1.03	12	0.17	19091.00	392090.00	500000	20231010	-19.50	324000	20230203	24.23	418500	-3.82	20240102	402000	0.12	20240105	500000	-19.50	20231010	324000	24.23	20230203	0.45	N	004370	5000	304 억	1129366	N	N	76	N	N
90	20240105	120153	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	402000	-6000	5	-1.47	3268187500	8085	57.68	408500	408500	402000	530000	286000	408000	404228.51	18.57	-415	-3397	415333	411666	408833	405166	402333	410250	403750	304	122000	5000	310080	500	1	6082642	24452	21.06	1.03	12	0.13	19091.00	392090.00	500000	20231010	-19.60	324000	20230203	24.07	418500	-3.94	20240102	402000	0.00	20240105	500000	-19.60	20231010	324000	24.07	20230203	0.45	N	004370	5000	304 억	1129366	N	N	76	N	N
91	20240105	110152	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	404000	-4000	5	-0.98	1747350000	4312	30.76	408500	408500	404000	530000	286000	408000	405229.59	18.57	-415	-1755	415333	411666	408833	405166	402333	410250	403750	304	122000	5000	310080	500	1	6082642	24574	21.16	1.03	12	0.07	19091.00	392090.00	500000	20231010	-19.20	324000	20230203	24.69	418500	-3.46	20240102	404000	0.00	20240105	500000	-19.20	20231010	324000	24.69	20230203	0.45	N	004370	5000	304 억	1129366	N	N	76	N	N
92	20240105	100153	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	405500	-2500	5	-0.61	1002059000	2470	17.62	408500	408500	404500	530000	286000	408000	405691.90	18.57	-415	-1038	415333	411666	408833	405166	402333	410250	403750	304	122000	5000	310080	500	1	6082642	24665	21.24	1.03	12	0.04	19091.00	392090.00	500000	20231010	-18.90	324000	20230203	25.15	418500	-3.11	20240102	404500	0.25	20240105	500000	-18.90	20231010	324000	25.15	20230203	0.45	N	004370	5000	304 억	1129366	N	N	76	N	N
93	20240105	090153	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	406500	-1500	5	-0.37	58708000	144	1.03	408500	408500	406500	530000	286000	408000	407694.44	18.57	-415	-136	415333	411666	408833	405166	402333	410250	403750	304	122000	5000	310080	500	1	6082642	24726	21.29	1.04	12	0.00	19091.00	392090.00	500000	20231010	-18.70	324000	20230203	25.46	418500	-2.87	20240102	405500	0.25	20240102	500000	-18.70	20231010	324000	25.46	20230203	0.45	N	004370	5000	304 억	1129366	N	N	76	N	N
94	20240104	160151	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	408000	-2500	5	-0.61	5725374500	13988	100.67	411000	412500	406000	533000	287500	410500	409317.36	18.55	519	-4654	415500	413000	411000	408500	406500	412000	407500	304	122500	5000	311980	500	1	6082642	24817	21.37	1.04	12	0.23	19091.00	392090.00	500000	20231010	-18.40	324000	20230203	25.93	418500	-2.51	20240102	405500	0.62	20240102	500000	-18.40	20231010	324000	25.93	20230203	0.48	N	004370	5000	304 억	1128539	N	N	76	N	N
95	20240104	150152	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	409000	-1500	5	-0.37	5186378500	12668	91.17	411000	412500	406000	533000	287500	410500	409407.84	18.55	519	-4217	415500	413000	411000	408500	406500	412000	407500	304	122500	5000	311980	500	1	6082642	24878	21.42	1.04	12	0.21	19091.00	392090.00	500000	20231010	-18.20	324000	20230203	26.23	418500	-2.27	20240102	405500	0.86	20240102	500000	-18.20	20231010	324000	26.23	20230203	0.48	N	004370	5000	304 억	1128539	N	N	144	N	N
96	20240104	140153	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	409500	-1000	5	-0.24	4513853500	11025	79.35	411000	412500	406000	533000	287500	410500	409419.82	18.55	519	-3578	415500	413000	411000	408500	406500	412000	407500	304	122500	5000	311980	500	1	6082642	24908	21.45	1.04	12	0.18	19091.00	392090.00	500000	20231010	-18.10	324000	20230203	26.39	418500	-2.15	20240102	405500	0.99	20240102	500000	-18.10	20231010	324000	26.39	20230203	0.48	N	004370	5000	304 억	1128539	N	N	144	N	N
97	20240104	130153	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	410000	-500	5	-0.12	3970913000	9700	69.81	411000	412500	406000	533000	287500	410500	409372.47	18.55	519	-2681	415500	413000	411000	408500	406500	412000	407500	304	122500	5000	311980	500	1	6082642	24939	21.48	1.05	12	0.16	19091.00	392090.00	500000	20231010	-18.00	324000	20230203	26.54	418500	-2.03	20240102	405500	1.11	20240102	500000	-18.00	20231010	324000	26.54	20230203	0.48	N	004370	5000	304 억	1128539	N	N	144	N	N
98	20240104	120152	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	410500	0	3	0.00	3388169500	8279	59.58	411000	412500	406000	533000	287500	410500	409248.64	18.55	519	-1933	415500	413000	411000	408500	406500	412000	407500	304	122500	5000	311980	500	1	6082642	24969	21.50	1.05	12	0.14	19091.00	392090.00	500000	20231010	-17.90	324000	20230203	26.70	418500	-1.91	20240102	405500	1.23	20240102	500000	-17.90	20231010	324000	26.70	20230203	0.48	N	004370	5000	304 억	1128539	N	N	144	N	N
99	20240104	110152	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	411000	500	2	0.12	2489623000	6087	43.81	411000	412500	406000	533000	287500	410500	409006.57	18.55	519	-1264	415500	413000	411000	408500	406500	412000	407500	304	122500	5000	311980	500	1	6082642	25000	21.53	1.05	12	0.10	19091.00	392090.00	500000	20231010	-17.80	324000	20230203	26.85	418500	-1.79	20240102	405500	1.36	20240102	500000	-17.80	20231010	324000	26.85	20230203	0.48	N	004370	5000	304 억	1128539	N	N	144	N	N
100	20240104	100152	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	410000	-500	5	-0.12	1361305500	3339	24.03	411000	411000	406000	533000	287500	410500	407698.56	18.55	519	-1074	415500	413000	411000	408500	406500	412000	407500	304	122500	5000	311980	500	1	6082642	24939	21.48	1.05	12	0.05	19091.00	392090.00	500000	20231010	-18.00	324000	20230203	26.54	418500	-2.03	20240102	405500	1.11	20240102	500000	-18.00	20231010	324000	26.54	20230203	0.48	N	004370	5000	304 억	1128539	N	N	144	N	N
101	20240104	090153	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	409000	-1500	5	-0.37	108253000	264	1.90	411000	411000	408500	533000	287500	410500	410049.24	18.55	519	-158	415500	413000	411000	408500	406500	412000	407500	304	122500	5000	311980	500	1	6082642	24878	21.42	1.04	12	0.00	19091.00	392090.00	500000	20231010	-18.20	324000	20230203	26.23	418500	-2.27	20240102	405500	0.86	20240102	500000	-18.20	20231010	324000	26.23	20230203	0.48	N	004370	5000	304 억	1128539	N	N	144	N	N
102	20240103	160152	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	410500	-2000	5	-0.48	5669561500	13792	47.93	411000	413500	409000	536000	289000	412500	411077.19	18.52	0	-3393	425166	418832	412166	405832	399166	422000	409000	304	123500	5000	313500	500	1	6082642	24969	21.50	1.05	12	0.23	19091.00	392090.00	500000	20231010	-17.90	324000	20230203	26.70	418500	-1.91	20240102	405500	1.23	20240102	500000	-17.90	20231010	324000	26.70	20230203	0.49	N	004370	5000	304 억	1126758	N	N	144	N	N
103	20240103	150151	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	411500	-1000	5	-0.24	5088206000	12376	43.01	411000	413500	409000	536000	289000	412500	411134.72	18.52	0	-2819	425166	418832	412166	405832	399166	422000	409000	304	123500	5000	313500	500	1	6082642	25030	21.55	1.05	12	0.20	19091.00	392090.00	500000	20231010	-17.70	324000	20230203	27.01	418500	-1.67	20240102	405500	1.48	20240102	500000	-17.70	20231010	324000	27.01	20230203	0.49	N	004370	5000	304 억	1126758	N	N	41	N	N
104	20240103	140149	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	411000	-1500	5	-0.36	4300444000	10458	36.35	411000	413500	409000	536000	289000	412500	411210.69	18.52	0	-2074	425166	418832	412166	405832	399166	422000	409000	304	123500	5000	313500	500	1	6082642	25000	21.53	1.05	12	0.17	19091.00	392090.00	500000	20231010	-17.80	324000	20230203	26.85	418500	-1.79	20240102	405500	1.36	20240102	500000	-17.80	20231010	324000	26.85	20230203	0.49	N	004370	5000	304 억	1126758	N	N	41	N	N
105	20240103	130152	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	412000	-500	5	-0.12	3491733000	8490	29.51	411000	413500	409000	536000	289000	412500	411275.68	18.52	0	-1211	425166	418832	412166	405832	399166	422000	409000	304	123500	5000	313500	500	1	6082642	25060	21.58	1.05	12	0.14	19091.00	392090.00	500000	20231010	-17.60	324000	20230203	27.16	418500	-1.55	20240102	405500	1.60	20240102	500000	-17.60	20231010	324000	27.16	20230203	0.49	N	004370	5000	304 억	1126758	N	N	41	N	N
106	20240103	120153	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	412500	0	3	0.00	2963189500	7207	25.05	411000	413500	409000	536000	289000	412500	411153.99	18.52	0	-823	425166	418832	412166	405832	399166	422000	409000	304	123500	5000	313500	500	1	6082642	25091	21.61	1.05	12	0.12	19091.00	392090.00	500000	20231010	-17.50	324000	20230203	27.31	418500	-1.43	20240102	405500	1.73	20240102	500000	-17.50	20231010	324000	27.31	20230203	0.49	N	004370	5000	304 억	1126758	N	N	41	N	N
107	20240103	110152	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	411500	-1000	5	-0.24	2389011000	5812	20.20	411000	413500	409000	536000	289000	412500	411047.50	18.52	0	-422	425166	418832	412166	405832	399166	422000	409000	304	123500	5000	313500	500	1	6082642	25030	21.55	1.05	12	0.10	19091.00	392090.00	500000	20231010	-17.70	324000	20230203	27.01	418500	-1.67	20240102	405500	1.48	20240102	500000	-17.70	20231010	324000	27.01	20230203	0.49	N	004370	5000	304 억	1126758	N	N	41	N	N
108	20240103	100152	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	412000	-500	5	-0.12	1369555000	3334	11.59	411000	413500	409000	536000	289000	412500	410783.31	18.52	0	76	425166	418832	412166	405832	399166	422000	409000	304	123500	5000	313500	500	1	6082642	25060	21.58	1.05	12	0.05	19091.00	392090.00	500000	20231010	-17.60	324000	20230203	27.16	418500	-1.55	20240102	405500	1.60	20240102	500000	-17.60	20231010	324000	27.16	20230203	0.49	N	004370	5000	304 억	1126758	N	N	41	N	N
109	20240103	090152	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	412500	0	3	0.00	81096000	197	0.68	411000	412500	411000	536000	289000	412500	411646.15	18.52	0	25	425166	418832	412166	405832	399166	422000	409000	304	123500	5000	313500	500	1	6082642	25091	21.61	1.05	12	0.00	19091.00	392090.00	500000	20231010	-17.50	324000	20230203	27.31	418500	-1.43	20240102	405500	1.73	20240102	500000	-17.50	20231010	324000	27.31	20230203	0.49	N	004370	5000	304 억	1126758	N	N	41	N	N
110	20240102	160152	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	412500	5500	2	1.35	11866431000	28686	297.48	407000	418500	405500	529000	285000	407000	413667.87	18.48	-1005	2741	411000	409000	407500	405500	404000	408250	404750	304	122000	5000	309320	500	1	6082642	25091	21.61	1.05	12	0.47	19091.00	392090.00	500000	20231010	-17.50	324000	20230203	27.31	418500	-1.43	20240102	405500	1.73	20240102	500000	-17.50	20231010	324000	27.31	20230203	0.48	N	004370	5000	304 억	1124099	N	N	41	N	N
111	20240102	150151	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	414500	7500	2	1.84	10982408000	26548	275.31	407000	418500	405500	529000	285000	407000	413681.18	18.48	-1005	2423	411000	409000	407500	405500	404000	408250	404750	304	122000	5000	309320	500	1	6082642	25213	21.71	1.06	12	0.44	19091.00	392090.00	500000	20231010	-17.10	324000	20230203	27.93	418500	-0.96	20240102	405500	2.22	20240102	500000	-17.10	20231010	324000	27.93	20230203	0.48	N	004370	5000	304 억	1124099	N	N	12	N	N
112	20240102	140152	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	413500	6500	2	1.60	8896826000	21520	223.17	407000	418500	405500	529000	285000	407000	413421.28	18.48	-1005	1577	411000	409000	407500	405500	404000	408250	404750	304	122000	5000	309320	500	1	6082642	25152	21.66	1.05	12	0.35	19091.00	392090.00	500000	20231010	-17.30	324000	20230203	27.62	418500	-1.19	20240102	405500	1.97	20240102	500000	-17.30	20231010	324000	27.62	20230203	0.48	N	004370	5000	304 억	1124099	N	N	12	N	N
113	20240102	130151	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	412500	5500	2	1.35	7647181500	18494	191.79	407000	418500	405500	529000	285000	407000	413495.27	18.48	-1005	1939	411000	409000	407500	405500	404000	408250	404750	304	122000	5000	309320	500	1	6082642	25091	21.61	1.05	12	0.30	19091.00	392090.00	500000	20231010	-17.50	324000	20230203	27.31	418500	-1.43	20240102	405500	1.73	20240102	500000	-17.50	20231010	324000	27.31	20230203	0.48	N	004370	5000	304 억	1124099	N	N	12	N	N
114	20240102	120151	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	412500	5500	2	1.35	6732278500	16276	168.79	407000	418500	405500	529000	285000	407000	413632.25	18.48	-1005	2381	411000	409000	407500	405500	404000	408250	404750	304	122000	5000	309320	500	1	6082642	25091	21.61	1.05	12	0.27	19091.00	392090.00	500000	20231010	-17.50	324000	20230203	27.31	418500	-1.43	20240102	405500	1.73	20240102	500000	-17.50	20231010	324000	27.31	20230203	0.48	N	004370	5000	304 억	1124099	N	N	12	N	N
115	20240102	110152	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	413500	6500	2	1.60	5684388000	13736	142.45	407000	418500	405500	529000	285000	407000	413831.39	18.48	-1005	2636	411000	409000	407500	405500	404000	408250	404750	304	122000	5000	309320	500	1	6082642	25152	21.66	1.05	12	0.23	19091.00	392090.00	500000	20231010	-17.30	324000	20230203	27.62	418500	-1.19	20240102	405500	1.97	20240102	500000	-17.30	20231010	324000	27.62	20230203	0.48	N	004370	5000	304 억	1124099	N	N	12	N	N
116	20240102	100150	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	407500	500	2	0.12	441592500	1085	11.25	407000	407500	405500	529000	285000	407000	406997.70	18.48	-1005	-376	411000	409000	407500	405500	404000	408250	404750	304	122000	5000	309320	500	1	6082642	24787	21.35	1.04	12	0.02	19091.00	392090.00	500000	20231010	-18.50	324000	20230203	25.77	407500	0.00	20240102	405500	0.49	20240102	500000	-18.50	20231010	324000	25.77	20230203	0.48	N	004370	5000	304 억	1124099	N	N	12	N	N
117	20240102	090149	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	407000	0	3	0.00	0	0	0.00	0	0	0	529000	285000	407000	0.00	18.48	-1005	0	411000	409000	407500	405500	404000	408250	404750	304	122000	5000	309320	500	1	6082642	24756	21.32	1.04	12	0.00	19091.00	392090.00	500000	20231010	-18.60	324000	20230203	25.62	0	0.00	0	0	0.00	0	500000	-18.60	20231010	324000	25.62	20230203	0.48	N	004370	5000	304 억	1124099	N	N	12	N	N

56 KiB Raw Blame History

56 KiB

Raw Blame History