KissMeData/145990/price/prices-20240101.csv at 87ba2b2a38ccc2929348642e4fddaaa6fe6c025c

Files

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

52 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	120855	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	45250	400	2	0.89	101359550	2238	36.57	45200	45500	45050	58300	31400	44850	45290.43	4.61	0	67	45416	45132	44816	44532	44216	44975	44375	516	13450	5000	34080	50	1	10313449	4667	7.01	0.37	12	0.02	6458.00	123934.00	53300	20230508	-15.10	38600	20230727	17.23	47000	-3.72	20240108	43400	4.26	20240117	53300	-15.10	20230508	38600	17.23	20230727	0.31	N	145990	5000	515 억	475130	N	N	41	N	N
3	20240123	110851	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	45300	450	2	1.00	92394350	2040	33.34	45200	45500	45050	58300	31400	44850	45291.56	4.61	0	47	45416	45132	44816	44532	44216	44975	44375	516	13450	5000	34080	50	1	10313449	4672	7.01	0.37	12	0.02	6458.00	123934.00	53300	20230508	-15.01	38600	20230727	17.36	47000	-3.62	20240108	43400	4.38	20240117	53300	-15.01	20230508	38600	17.36	20230727	0.31	N	145990	5000	515 억	475130	N	N	41	N	N
4	20240123	100851	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	45350	500	2	1.11	84060900	1856	30.33	45200	45500	45050	58300	31400	44850	45291.67	4.61	0	-1	45416	45132	44816	44532	44216	44975	44375	516	13450	5000	34080	50	1	10313449	4677	7.02	0.37	12	0.02	6458.00	123934.00	53300	20230508	-14.92	38600	20230727	17.49	47000	-3.51	20240108	43400	4.49	20240117	53300	-14.92	20230508	38600	17.49	20230727	0.31	N	145990	5000	515 억	475130	N	N	41	N	N
5	20240123	090852	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	45200	350	2	0.78	24364250	539	8.81	45200	45250	45200	58300	31400	44850	45203.35	4.61	0	-72	45416	45132	44816	44532	44216	44975	44375	516	13450	5000	34080	50	1	10313449	4662	7.00	0.36	12	0.01	6458.00	123934.00	53300	20230508	-15.20	38600	20230727	17.10	47000	-3.83	20240108	43400	4.15	20240117	53300	-15.20	20230508	38600	17.10	20230727	0.31	N	145990	5000	515 억	475130	N	N	41	N	N
6	20240119	160846	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	44950	500	2	1.12	392440650	8798	138.14	44600	45000	44200	57700	31150	44450	44605.55	4.61	0	239	45083	44766	44233	43916	43383	44925	44075	516	13250	5000	33780	50	1	10313449	4636	6.96	0.36	12	0.09	6458.00	123934.00	53300	20230508	-15.67	38600	20230727	16.45	47000	-4.36	20240108	43400	3.57	20240117	53300	-15.67	20230508	38600	16.45	20230727	0.36	N	145990	5000	515 억	475073	N	N	0	N	N
7	20240119	150848	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	44900	450	2	1.01	370009000	8299	130.30	44600	45000	44200	57700	31150	44450	44584.77	4.61	0	381	45083	44766	44233	43916	43383	44925	44075	516	13250	5000	33780	50	1	10313449	4631	6.95	0.36	12	0.08	6458.00	123934.00	53300	20230508	-15.76	38600	20230727	16.32	47000	-4.47	20240108	43400	3.46	20240117	53300	-15.76	20230508	38600	16.32	20230727	0.36	N	145990	5000	515 억	475073	N	N	0	N	N
8	20240119	140846	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	44700	250	2	0.56	326217450	7322	114.96	44600	44900	44200	57700	31150	44450	44553.05	4.61	0	516	45083	44766	44233	43916	43383	44925	44075	516	13250	5000	33780	50	1	10313449	4610	6.92	0.36	12	0.07	6458.00	123934.00	53300	20230508	-16.14	38600	20230727	15.80	47000	-4.89	20240108	43400	3.00	20240117	53300	-16.14	20230508	38600	15.80	20230727	0.36	N	145990	5000	515 억	475073	N	N	0	N	N
9	20240119	130847	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	44700	250	2	0.56	296636550	6660	104.57	44600	44900	44200	57700	31150	44450	44540.02	4.61	0	561	45083	44766	44233	43916	43383	44925	44075	516	13250	5000	33780	50	1	10313449	4610	6.92	0.36	12	0.06	6458.00	123934.00	53300	20230508	-16.14	38600	20230727	15.80	47000	-4.89	20240108	43400	3.00	20240117	53300	-16.14	20230508	38600	15.80	20230727	0.36	N	145990	5000	515 억	475073	N	N	0	N	N
10	20240119	120851	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	44700	250	2	0.56	264709550	5945	93.34	44600	44900	44200	57700	31150	44450	44526.42	4.61	0	669	45083	44766	44233	43916	43383	44925	44075	516	13250	5000	33780	50	1	10313449	4610	6.92	0.36	12	0.06	6458.00	123934.00	53300	20230508	-16.14	38600	20230727	15.80	47000	-4.89	20240108	43400	3.00	20240117	53300	-16.14	20230508	38600	15.80	20230727	0.36	N	145990	5000	515 억	475073	N	N	0	N	N
11	20240119	110849	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	44700	250	2	0.56	223882600	5033	79.02	44600	44900	44200	57700	31150	44450	44482.93	4.61	0	613	45083	44766	44233	43916	43383	44925	44075	516	13250	5000	33780	50	1	10313449	4610	6.92	0.36	12	0.05	6458.00	123934.00	53300	20230508	-16.14	38600	20230727	15.80	47000	-4.89	20240108	43400	3.00	20240117	53300	-16.14	20230508	38600	15.80	20230727	0.36	N	145990	5000	515 억	475073	N	N	0	N	N
12	20240119	100853	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	44500	50	2	0.11	114609500	2581	40.52	44600	44850	44200	57700	31150	44450	44405.08	4.61	0	941	45083	44766	44233	43916	43383	44925	44075	516	13250	5000	33780	50	1	10313449	4589	6.89	0.36	12	0.03	6458.00	123934.00	53300	20230508	-16.51	38600	20230727	15.28	47000	-5.32	20240108	43400	2.53	20240117	53300	-16.51	20230508	38600	15.28	20230727	0.36	N	145990	5000	515 억	475073	N	N	0	N	N
13	20240119	090847	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	44500	50	2	0.11	3294450	74	1.16	44600	44850	44500	57700	31150	44450	44519.59	4.61	0	35	45083	44766	44233	43916	43383	44925	44075	516	13250	5000	33780	50	1	10313449	4589	6.89	0.36	12	0.00	6458.00	123934.00	53300	20230508	-16.51	38600	20230727	15.28	47000	-5.32	20240108	43400	2.53	20240117	53300	-16.51	20230508	38600	15.28	20230727	0.36	N	145990	5000	515 억	475073	N	N	0	N	N
14	20240118	160845	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	44450	250	2	0.57	281866450	6369	37.35	44100	44550	43700	57400	30950	44200	44255.94	4.62	0	-1018	45000	44600	44000	43600	43000	44300	43300	516	13200	5000	33590	50	1	10313449	4584	6.88	0.36	12	0.06	6458.00	123934.00	53300	20230508	-16.60	38600	20230727	15.16	47000	-5.43	20240108	43400	2.42	20240117	53300	-16.60	20230508	38600	15.16	20230727	0.37	N	145990	5000	515 억	475985	N	N	0	N	N
15	20240118	150846	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	44500	300	2	0.68	255895650	5785	33.93	44100	44550	43700	57400	30950	44200	44234.34	4.62	0	-892	45000	44600	44000	43600	43000	44300	43300	516	13200	5000	33590	50	1	10313449	4589	6.89	0.36	12	0.06	6458.00	123934.00	53300	20230508	-16.51	38600	20230727	15.28	47000	-5.32	20240108	43400	2.53	20240117	53300	-16.51	20230508	38600	15.28	20230727	0.37	N	145990	5000	515 억	475985	N	N	0	N	N
16	20240118	140846	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	44250	50	2	0.11	226110400	5114	29.99	44100	44550	43700	57400	30950	44200	44214.00	4.62	0	-850	45000	44600	44000	43600	43000	44300	43300	516	13200	5000	33590	50	1	10313449	4564	6.85	0.36	12	0.05	6458.00	123934.00	53300	20230508	-16.98	38600	20230727	14.64	47000	-5.85	20240108	43400	1.96	20240117	53300	-16.98	20230508	38600	14.64	20230727	0.37	N	145990	5000	515 억	475985	N	N	0	N	N
17	20240118	130844	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	44400	200	2	0.45	128707250	2910	17.07	44100	44550	43700	57400	30950	44200	44229.30	4.62	0	-39	45000	44600	44000	43600	43000	44300	43300	516	13200	5000	33590	50	1	10313449	4579	6.88	0.36	12	0.03	6458.00	123934.00	53300	20230508	-16.70	38600	20230727	15.03	47000	-5.53	20240108	43400	2.30	20240117	53300	-16.70	20230508	38600	15.03	20230727	0.37	N	145990	5000	515 억	475985	N	N	0	N	N
18	20240118	120847	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	44250	50	2	0.11	73615650	1669	9.79	44100	44350	43700	57400	30950	44200	44107.64	4.62	0	-19	45000	44600	44000	43600	43000	44300	43300	516	13200	5000	33590	50	1	10313449	4564	6.85	0.36	12	0.02	6458.00	123934.00	53300	20230508	-16.98	38600	20230727	14.64	47000	-5.85	20240108	43400	1.96	20240117	53300	-16.98	20230508	38600	14.64	20230727	0.37	N	145990	5000	515 억	475985	N	N	0	N	N
19	20240118	110848	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	44100	-100	5	-0.23	58906950	1336	7.83	44100	44350	43700	57400	30950	44200	44092.03	4.62	0	-1	45000	44600	44000	43600	43000	44300	43300	516	13200	5000	33590	50	1	10313449	4548	6.83	0.36	12	0.01	6458.00	123934.00	53300	20230508	-17.26	38600	20230727	14.25	47000	-6.17	20240108	43400	1.61	20240117	53300	-17.26	20230508	38600	14.25	20230727	0.37	N	145990	5000	515 억	475985	N	N	0	N	N
20	20240118	100843	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	44300	100	2	0.23	19136350	434	2.55	44100	44350	43700	57400	30950	44200	44092.97	4.62	0	-60	45000	44600	44000	43600	43000	44300	43300	516	13200	5000	33590	50	1	10313449	4569	6.86	0.36	12	0.00	6458.00	123934.00	53300	20230508	-16.89	38600	20230727	14.77	47000	-5.74	20240108	43400	2.07	20240117	53300	-16.89	20230508	38600	14.77	20230727	0.37	N	145990	5000	515 억	475985	N	N	0	N	N
21	20240118	090844	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	44200	0	3	0.00	4278200	97	0.57	44100	44200	43700	57400	30950	44200	44105.15	4.62	0	-11	45000	44600	44000	43600	43000	44300	43300	516	13200	5000	33590	50	1	10313449	4559	6.84	0.36	12	0.00	6458.00	123934.00	53300	20230508	-17.07	38600	20230727	14.51	47000	-5.96	20240108	43400	1.84	20240117	53300	-17.07	20230508	38600	14.51	20230727	0.37	N	145990	5000	515 억	475985	N	N	0	N	N
22	20240117	160842	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	44200	-150	5	-0.34	746159400	17040	188.75	44350	44400	43400	57600	31050	44350	43785.39	4.59	0	1952	45716	45032	44566	43882	43416	44800	43650	516	13250	5000	33700	50	1	10313449	4559	6.84	0.36	12	0.17	6458.00	123934.00	53300	20230508	-17.07	38600	20230727	14.51	47000	-5.96	20240108	43400	1.84	20240117	53300	-17.07	20230508	38600	14.51	20230727	0.36	N	145990	5000	515 억	473610	N	N	0	N	N
23	20240117	150845	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	44200	-150	5	-0.34	733563350	16755	185.59	44350	44400	43400	57600	31050	44350	43778.45	4.59	0	1874	45716	45032	44566	43882	43416	44800	43650	516	13250	5000	33700	50	1	10313449	4559	6.84	0.36	12	0.16	6458.00	123934.00	53300	20230508	-17.07	38600	20230727	14.51	47000	-5.96	20240108	43400	1.84	20240117	53300	-17.07	20230508	38600	14.51	20230727	0.36	N	145990	5000	515 억	473610	N	N	0	N	N
24	20240117	140842	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	44000	-350	5	-0.79	654150150	14956	165.66	44350	44400	43400	57600	31050	44350	43734.32	4.59	0	2170	45716	45032	44566	43882	43416	44800	43650	516	13250	5000	33700	50	1	10313449	4538	6.81	0.36	12	0.15	6458.00	123934.00	53300	20230508	-17.45	38600	20230727	13.99	47000	-6.38	20240108	43400	1.38	20240117	53300	-17.45	20230508	38600	13.99	20230727	0.36	N	145990	5000	515 억	473610	N	N	0	N	N
25	20240117	130843	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	43700	-650	5	-1.47	584227750	13358	147.96	44350	44400	43400	57600	31050	44350	43731.68	4.59	0	2795	45716	45032	44566	43882	43416	44800	43650	516	13250	5000	33700	50	1	10313449	4507	6.77	0.35	12	0.13	6458.00	123934.00	53300	20230508	-18.01	38600	20230727	13.21	47000	-7.02	20240108	43400	0.69	20240117	53300	-18.01	20230508	38600	13.21	20230727	0.36	N	145990	5000	515 억	473610	N	N	0	N	N
26	20240117	120845	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	43600	-750	5	-1.69	527150800	12052	133.50	44350	44400	43400	57600	31050	44350	43734.74	4.59	0	2825	45716	45032	44566	43882	43416	44800	43650	516	13250	5000	33700	50	1	10313449	4497	6.75	0.35	12	0.12	6458.00	123934.00	53300	20230508	-18.20	38600	20230727	12.95	47000	-7.23	20240108	43400	0.46	20240117	53300	-18.20	20230508	38600	12.95	20230727	0.36	N	145990	5000	515 억	473610	N	N	0	N	N
27	20240117	110845	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	43750	-600	5	-1.35	481519850	11006	121.91	44350	44400	43400	57600	31050	44350	43745.34	4.59	0	2551	45716	45032	44566	43882	43416	44800	43650	516	13250	5000	33700	50	1	10313449	4512	6.77	0.35	12	0.11	6458.00	123934.00	53300	20230508	-17.92	38600	20230727	13.34	47000	-6.91	20240108	43400	0.81	20240117	53300	-17.92	20230508	38600	13.34	20230727	0.36	N	145990	5000	515 억	473610	N	N	0	N	N
28	20240117	100842	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	43900	-450	5	-1.01	240476000	5490	60.81	44350	44400	43400	57600	31050	44350	43792.70	4.59	0	-524	45716	45032	44566	43882	43416	44800	43650	516	13250	5000	33700	50	1	10313449	4528	6.80	0.35	12	0.05	6458.00	123934.00	53300	20230508	-17.64	38600	20230727	13.73	47000	-6.60	20240108	43400	1.15	20240117	53300	-17.64	20230508	38600	13.73	20230727	0.36	N	145990	5000	515 억	473610	N	N	0	N	N
29	20240117	090845	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	44000	-350	5	-0.79	35804850	810	8.97	44350	44400	43950	57600	31050	44350	44183.59	4.59	0	-529	45716	45032	44566	43882	43416	44800	43650	516	13250	5000	33700	50	1	10313449	4538	6.81	0.36	12	0.01	6458.00	123934.00	53300	20230508	-17.45	38600	20230727	13.99	47000	-6.38	20240108	43950	0.11	20240117	53300	-17.45	20230508	38600	13.99	20230727	0.36	N	145990	5000	515 억	473610	N	N	0	N	N
30	20240116	160841	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	44350	-900	5	-1.99	400315350	9016	40.90	45000	45250	44100	58800	31700	45250	44400.64	4.60	0	-446	46383	45816	45183	44616	43983	45500	44300	516	13550	5000	34390	50	1	10313449	4574	6.87	0.36	12	0.09	6458.00	123934.00	53300	20230508	-16.79	38600	20230727	14.90	47000	-5.64	20240108	44100	0.57	20240116	53300	-16.79	20230508	38600	14.90	20230727	0.35	N	145990	5000	515 억	474081	N	N	0	N	N
31	20240116	150840	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	44250	-1000	5	-2.21	385691100	8686	39.40	45000	45250	44100	58800	31700	45250	44403.76	4.60	0	-360	46383	45816	45183	44616	43983	45500	44300	516	13550	5000	34390	50	1	10313449	4564	6.85	0.36	12	0.08	6458.00	123934.00	53300	20230508	-16.98	38600	20230727	14.64	47000	-5.85	20240108	44100	0.34	20240116	53300	-16.98	20230508	38600	14.64	20230727	0.35	N	145990	5000	515 억	474081	N	N	0	N	N
32	20240116	140842	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	44500	-750	5	-1.66	322763950	7267	32.97	45000	45250	44100	58800	31700	45250	44415.02	4.60	0	-98	46383	45816	45183	44616	43983	45500	44300	516	13550	5000	34390	50	1	10313449	4589	6.89	0.36	12	0.07	6458.00	123934.00	53300	20230508	-16.51	38600	20230727	15.28	47000	-5.32	20240108	44100	0.91	20240116	53300	-16.51	20230508	38600	15.28	20230727	0.35	N	145990	5000	515 억	474081	N	N	0	N	N
33	20240116	130843	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	44500	-750	5	-1.66	306686200	6906	31.33	45000	45250	44100	58800	31700	45250	44408.66	4.60	0	78	46383	45816	45183	44616	43983	45500	44300	516	13550	5000	34390	50	1	10313449	4589	6.89	0.36	12	0.07	6458.00	123934.00	53300	20230508	-16.51	38600	20230727	15.28	47000	-5.32	20240108	44100	0.91	20240116	53300	-16.51	20230508	38600	15.28	20230727	0.35	N	145990	5000	515 억	474081	N	N	0	N	N
34	20240116	120841	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	44350	-900	5	-1.99	292242100	6581	29.86	45000	45250	44100	58800	31700	45250	44406.94	4.60	0	45	46383	45816	45183	44616	43983	45500	44300	516	13550	5000	34390	50	1	10313449	4574	6.87	0.36	12	0.06	6458.00	123934.00	53300	20230508	-16.79	38600	20230727	14.90	47000	-5.64	20240108	44100	0.57	20240116	53300	-16.79	20230508	38600	14.90	20230727	0.35	N	145990	5000	515 억	474081	N	N	0	N	N
35	20240116	110840	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	44300	-950	5	-2.10	255673450	5757	26.12	45000	45250	44100	58800	31700	45250	44410.88	4.60	0	-107	46383	45816	45183	44616	43983	45500	44300	516	13550	5000	34390	50	1	10313449	4569	6.86	0.36	12	0.06	6458.00	123934.00	53300	20230508	-16.89	38600	20230727	14.77	47000	-5.74	20240108	44100	0.45	20240116	53300	-16.89	20230508	38600	14.77	20230727	0.35	N	145990	5000	515 억	474081	N	N	0	N	N
36	20240116	100840	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	44200	-1050	5	-2.32	109282150	2450	11.11	45000	45250	44200	58800	31700	45250	44604.96	4.60	0	-709	46383	45816	45183	44616	43983	45500	44300	516	13550	5000	34390	50	1	10313449	4559	6.84	0.36	12	0.02	6458.00	123934.00	53300	20230508	-17.07	38600	20230727	14.51	47000	-5.96	20240108	44100	0.23	20240102	53300	-17.07	20230508	38600	14.51	20230727	0.35	N	145990	5000	515 억	474081	N	N	0	N	N
37	20240116	090838	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	44900	-350	5	-0.77	10792850	240	1.09	45000	45000	44800	58800	31700	45250	44970.21	4.60	0	-159	46383	45816	45183	44616	43983	45500	44300	516	13550	5000	34390	50	1	10313449	4631	6.95	0.36	12	0.00	6458.00	123934.00	53300	20230508	-15.76	38600	20230727	16.32	47000	-4.47	20240108	44100	1.81	20240102	53300	-15.76	20230508	38600	16.32	20230727	0.35	N	145990	5000	515 억	474081	N	N	0	N	N
38	20240115	160838	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	45250	-650	5	-1.42	988386600	21952	112.58	45550	45750	44550	59600	32150	45900	45024.90	4.60	0	-16	47166	46532	45966	45332	44766	46250	45050	516	13700	5000	34880	50	1	10313449	4667	7.01	0.37	12	0.21	6458.00	123934.00	53300	20230508	-15.10	38600	20230727	17.23	47000	-3.72	20240108	44100	2.61	20240102	53300	-15.10	20230508	38600	17.23	20230727	0.37	N	145990	5000	515 억	473954	N	N	0	N	N
39	20240115	150839	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	44800	-1100	5	-2.40	941006600	20902	107.20	45550	45750	44550	59600	32150	45900	45019.93	4.60	0	209	47166	46532	45966	45332	44766	46250	45050	516	13700	5000	34880	50	1	10313449	4620	6.94	0.36	12	0.20	6458.00	123934.00	53300	20230508	-15.95	38600	20230727	16.06	47000	-4.68	20240108	44100	1.59	20240102	53300	-15.95	20230508	38600	16.06	20230727	0.37	N	145990	5000	515 억	473954	N	N	0	N	N
40	20240115	140839	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	44650	-1250	5	-2.72	732569900	16252	83.35	45550	45750	44600	59600	32150	45900	45075.68	4.60	0	594	47166	46532	45966	45332	44766	46250	45050	516	13700	5000	34880	50	1	10313449	4605	6.91	0.36	12	0.16	6458.00	123934.00	53300	20230508	-16.23	38600	20230727	15.67	47000	-5.00	20240108	44100	1.25	20240102	53300	-16.23	20230508	38600	15.67	20230727	0.37	N	145990	5000	515 억	473954	N	N	0	N	N
41	20240115	130837	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	44850	-1050	5	-2.29	601183500	13319	68.31	45550	45750	44750	59600	32150	45900	45137.29	4.60	0	263	47166	46532	45966	45332	44766	46250	45050	516	13700	5000	34880	50	1	10313449	4626	6.94	0.36	12	0.13	6458.00	123934.00	53300	20230508	-15.85	38600	20230727	16.19	47000	-4.57	20240108	44100	1.70	20240102	53300	-15.85	20230508	38600	16.19	20230727	0.37	N	145990	5000	515 억	473954	N	N	0	N	N
42	20240115	120839	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	44950	-950	5	-2.07	464686600	10282	52.73	45550	45750	44750	59600	32150	45900	45194.18	4.60	0	94	47166	46532	45966	45332	44766	46250	45050	516	13700	5000	34880	50	1	10313449	4636	6.96	0.36	12	0.10	6458.00	123934.00	53300	20230508	-15.67	38600	20230727	16.45	47000	-4.36	20240108	44100	1.93	20240102	53300	-15.67	20230508	38600	16.45	20230727	0.37	N	145990	5000	515 억	473954	N	N	0	N	N
43	20240115	110838	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	45100	-800	5	-1.74	267967950	5907	30.29	45550	45750	45000	59600	32150	45900	45364.47	4.60	0	314	47166	46532	45966	45332	44766	46250	45050	516	13700	5000	34880	50	1	10313449	4651	6.98	0.36	12	0.06	6458.00	123934.00	53300	20230508	-15.38	38600	20230727	16.84	47000	-4.04	20240108	44100	2.27	20240102	53300	-15.38	20230508	38600	16.84	20230727	0.37	N	145990	5000	515 억	473954	N	N	0	N	N
44	20240115	100835	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	45700	-200	5	-0.44	92870150	2037	10.45	45550	45750	45500	59600	32150	45900	45591.63	4.60	0	658	47166	46532	45966	45332	44766	46250	45050	516	13700	5000	34880	50	1	10313449	4713	7.08	0.37	12	0.02	6458.00	123934.00	53300	20230508	-14.26	38600	20230727	18.39	47000	-2.77	20240108	44100	3.63	20240102	53300	-14.26	20230508	38600	18.39	20230727	0.37	N	145990	5000	515 억	473954	N	N	0	N	N
45	20240115	090837	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	45750	-150	5	-0.33	15396500	338	1.73	45550	45750	45550	59600	32150	45900	45551.78	4.60	0	-59	47166	46532	45966	45332	44766	46250	45050	516	13700	5000	34880	50	1	10313449	4718	7.08	0.37	12	0.00	6458.00	123934.00	53300	20230508	-14.17	38600	20230727	18.52	47000	-2.66	20240108	44100	3.74	20240102	53300	-14.17	20230508	38600	18.52	20230727	0.37	N	145990	5000	515 억	473954	N	N	0	N	N
46	20240112	160849	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	45900	-700	5	-1.50	891940350	19499	85.77	46600	46600	45400	60500	32650	46600	45742.80	4.65	0	-6614	47533	47066	46183	45716	44833	47300	45950	516	13900	5000	35410	50	1	10313449	4734	7.11	0.37	12	0.19	6458.00	123934.00	53300	20230508	-13.88	38600	20230106	18.91	47000	-2.34	20240108	44100	4.08	20240102	53300	-13.88	20230508	38600	18.91	20230727	0.37	N	145990	5000	515 억	479374	N	N	19	N	N
47	20240112	150836	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	45800	-800	5	-1.72	835915150	18279	80.40	46600	46600	45400	60500	32650	46600	45730.90	4.65	0	-5871	47533	47066	46183	45716	44833	47300	45950	516	13900	5000	35410	50	1	10313449	4724	7.09	0.37	12	0.18	6458.00	123934.00	53300	20230508	-14.07	38600	20230106	18.65	47000	-2.55	20240108	44100	3.85	20240102	53300	-14.07	20230508	38600	18.65	20230727	0.37	N	145990	5000	515 억	479374	N	N	19	N	N
48	20240112	140835	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	45800	-800	5	-1.72	722721400	15809	69.54	46600	46600	45400	60500	32650	46600	45715.82	4.65	0	-4841	47533	47066	46183	45716	44833	47300	45950	516	13900	5000	35410	50	1	10313449	4724	7.09	0.37	12	0.15	6458.00	123934.00	53300	20230508	-14.07	38600	20230106	18.65	47000	-2.55	20240108	44100	3.85	20240102	53300	-14.07	20230508	38600	18.65	20230727	0.37	N	145990	5000	515 억	479374	N	N	19	N	N
49	20240112	130831	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	45650	-950	5	-2.04	385231900	8407	36.98	46600	46600	45600	60500	32650	46600	45822.75	4.65	0	396	47533	47066	46183	45716	44833	47300	45950	516	13900	5000	35410	50	1	10313449	4708	7.07	0.37	12	0.08	6458.00	123934.00	53300	20230508	-14.35	38600	20230106	18.26	47000	-2.87	20240108	44100	3.51	20240102	53300	-14.35	20230508	38600	18.26	20230727	0.37	N	145990	5000	515 억	479374	N	N	19	N	N
50	20240112	120836	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	45800	-800	5	-1.72	339312150	7402	32.56	46600	46600	45650	60500	32650	46600	45840.60	4.65	0	782	47533	47066	46183	45716	44833	47300	45950	516	13900	5000	35410	50	1	10313449	4724	7.09	0.37	12	0.07	6458.00	123934.00	53300	20230508	-14.07	38600	20230106	18.65	47000	-2.55	20240108	44100	3.85	20240102	53300	-14.07	20230508	38600	18.65	20230727	0.37	N	145990	5000	515 억	479374	N	N	19	N	N
51	20240112	110831	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	46050	-550	5	-1.18	212985000	4640	20.41	46600	46600	45700	60500	32650	46600	45901.94	4.65	0	57	47533	47066	46183	45716	44833	47300	45950	516	13900	5000	35410	50	1	10313449	4749	7.13	0.37	12	0.04	6458.00	123934.00	53300	20230508	-13.60	38600	20230106	19.30	47000	-2.02	20240108	44100	4.42	20240102	53300	-13.60	20230508	38600	19.30	20230727	0.37	N	145990	5000	515 억	479374	N	N	19	N	N
52	20240112	100831	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	46050	-550	5	-1.18	76692300	1666	7.33	46600	46600	45700	60500	32650	46600	46033.79	4.65	0	-541	47533	47066	46183	45716	44833	47300	45950	516	13900	5000	35410	50	1	10313449	4749	7.13	0.37	12	0.02	6458.00	123934.00	53300	20230508	-13.60	38600	20230106	19.30	47000	-2.02	20240108	44100	4.42	20240102	53300	-13.60	20230508	38600	19.30	20230727	0.37	N	145990	5000	515 억	479374	N	N	19	N	N
53	20240112	090834	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	46300	-300	5	-0.64	7435800	160	0.70	46600	46600	46300	60500	32650	46600	46473.75	4.65	0	-128	47533	47066	46183	45716	44833	47300	45950	516	13900	5000	35410	50	1	10313449	4775	7.17	0.37	12	0.00	6458.00	123934.00	53300	20230508	-13.13	38600	20230106	19.95	47000	-1.49	20240108	44100	4.99	20240102	53300	-13.13	20230508	38600	19.95	20230727	0.37	N	145990	5000	515 억	479374	N	N	19	N	N
54	20240111	160827	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	46600	900	2	1.97	1045277600	22690	526.69	45800	46650	45300	59400	32000	45700	46067.74	4.63	0	1895	46300	46000	45800	45500	45300	45900	45400	516	13700	5000	34730	50	1	10313449	4806	7.22	0.38	12	0.22	6458.00	123934.00	53300	20230508	-12.57	38600	20230106	20.73	47000	-0.85	20240108	44100	5.67	20240102	53300	-12.57	20230508	38600	20.73	20230727	0.42	N	145990	5000	515 억	477736	N	N	19	N	N
55	20240111	150833	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	46450	750	2	1.64	974837550	21176	491.55	45800	46650	45300	59400	32000	45700	46035.02	4.63	0	1963	46300	46000	45800	45500	45300	45900	45400	516	13700	5000	34730	50	1	10313449	4791	7.19	0.37	12	0.21	6458.00	123934.00	53300	20230508	-12.85	38600	20230106	20.34	47000	-1.17	20240108	44100	5.33	20240102	53300	-12.85	20230508	38600	20.34	20230727	0.42	N	145990	5000	515 억	477736	N	N	4	N	N
56	20240111	140830	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	46200	500	2	1.09	706139750	15386	357.15	45800	46350	45300	59400	32000	45700	45894.95	4.63	0	-793	46300	46000	45800	45500	45300	45900	45400	516	13700	5000	34730	50	1	10313449	4765	7.15	0.37	12	0.15	6458.00	123934.00	53300	20230508	-13.32	38600	20230106	19.69	47000	-1.70	20240108	44100	4.76	20240102	53300	-13.32	20230508	38600	19.69	20230727	0.42	N	145990	5000	515 억	477736	N	N	4	N	N
57	20240111	130828	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	46050	350	2	0.77	628853650	13712	318.29	45800	46300	45300	59400	32000	45700	45861.56	4.63	0	-1380	46300	46000	45800	45500	45300	45900	45400	516	13700	5000	34730	50	1	10313449	4749	7.13	0.37	12	0.13	6458.00	123934.00	53300	20230508	-13.60	38600	20230106	19.30	47000	-2.02	20240108	44100	4.42	20240102	53300	-13.60	20230508	38600	19.30	20230727	0.42	N	145990	5000	515 억	477736	N	N	4	N	N
58	20240111	120829	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	45650	-50	5	-0.11	471076500	10284	238.72	45800	46200	45300	59400	32000	45700	45806.74	4.63	0	-952	46300	46000	45800	45500	45300	45900	45400	516	13700	5000	34730	50	1	10313449	4708	7.07	0.37	12	0.10	6458.00	123934.00	53300	20230508	-14.35	38600	20230106	18.26	47000	-2.87	20240108	44100	3.51	20240102	53300	-14.35	20230508	38600	18.26	20230727	0.42	N	145990	5000	515 억	477736	N	N	4	N	N
59	20240111	110830	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	45900	200	2	0.44	337038450	7357	170.78	45800	46200	45300	59400	32000	45700	45811.94	4.63	0	-1744	46300	46000	45800	45500	45300	45900	45400	516	13700	5000	34730	50	1	10313449	4734	7.11	0.37	12	0.07	6458.00	123934.00	53300	20230508	-13.88	38600	20230106	18.91	47000	-2.34	20240108	44100	4.08	20240102	53300	-13.88	20230508	38600	18.91	20230727	0.42	N	145990	5000	515 억	477736	N	N	4	N	N
60	20240111	100830	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	45700	0	3	0.00	112781600	2481	57.59	45800	45800	45300	59400	32000	45700	45458.12	4.63	0	-266	46300	46000	45800	45500	45300	45900	45400	516	13700	5000	34730	50	1	10313449	4713	7.08	0.37	12	0.02	6458.00	123934.00	53300	20230508	-14.26	38600	20230106	18.39	47000	-2.77	20240108	44100	3.63	20240102	53300	-14.26	20230508	38600	18.39	20230727	0.42	N	145990	5000	515 억	477736	N	N	4	N	N
61	20240111	090829	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	45700	0	3	0.00	9304600	204	4.74	45800	45800	45500	59400	32000	45700	45610.78	4.63	0	-85	46300	46000	45800	45500	45300	45900	45400	516	13700	5000	34730	50	1	10313449	4713	7.08	0.37	12	0.00	6458.00	123934.00	53300	20230508	-14.26	38600	20230106	18.39	47000	-2.77	20240108	44100	3.63	20240102	53300	-14.26	20230508	38600	18.39	20230727	0.42	N	145990	5000	515 억	477736	N	N	4	N	N
62	20240110	160826	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	45700	-450	5	-0.98	197065400	4305	21.29	46100	46100	45600	59900	32350	46150	45774.19	4.63	0	-935	47016	46582	45916	45482	44816	46250	45150	516	13750	5000	35070	50	1	10313449	4713	7.08	0.37	12	0.04	6458.00	123934.00	53300	20230508	-14.26	38600	20230106	18.39	47000	-2.77	20240108	44100	3.63	20240102	53300	-14.26	20230508	38600	18.39	20230727	0.40	N	145990	5000	515 억	477902	N	N	4	N	N
63	20240110	150829	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	45750	-400	5	-0.87	188929500	4127	20.41	46100	46100	45600	59900	32350	46150	45777.09	4.63	0	-930	47016	46582	45916	45482	44816	46250	45150	516	13750	5000	35070	50	1	10313449	4718	7.08	0.37	12	0.04	6458.00	123934.00	53300	20230508	-14.17	38600	20230106	18.52	47000	-2.66	20240108	44100	3.74	20240102	53300	-14.17	20230508	38600	18.52	20230727	0.40	N	145990	5000	515 억	477902	N	N	7	N	N
64	20240110	140830	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	46000	-150	5	-0.33	156274150	3415	16.89	46100	46100	45600	59900	32350	46150	45758.81	4.63	0	-796	47016	46582	45916	45482	44816	46250	45150	516	13750	5000	35070	50	1	10313449	4744	7.12	0.37	12	0.03	6458.00	123934.00	53300	20230508	-13.70	38600	20230106	19.17	47000	-2.13	20240108	44100	4.31	20240102	53300	-13.70	20230508	38600	19.17	20230727	0.40	N	145990	5000	515 억	477902	N	N	7	N	N
65	20240110	130827	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	45700	-450	5	-0.98	131075500	2865	14.17	46100	46100	45600	59900	32350	46150	45747.80	4.63	0	-663	47016	46582	45916	45482	44816	46250	45150	516	13750	5000	35070	50	1	10313449	4713	7.08	0.37	12	0.03	6458.00	123934.00	53300	20230508	-14.26	38600	20230106	18.39	47000	-2.77	20240108	44100	3.63	20240102	53300	-14.26	20230508	38600	18.39	20230727	0.40	N	145990	5000	515 억	477902	N	N	7	N	N
66	20240110	120828	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	45700	-450	5	-0.98	104048600	2273	11.24	46100	46100	45600	59900	32350	46150	45772.57	4.63	0	-628	47016	46582	45916	45482	44816	46250	45150	516	13750	5000	35070	50	1	10313449	4713	7.08	0.37	12	0.02	6458.00	123934.00	53300	20230508	-14.26	38600	20230106	18.39	47000	-2.77	20240108	44100	3.63	20240102	53300	-14.26	20230508	38600	18.39	20230727	0.40	N	145990	5000	515 억	477902	N	N	7	N	N
67	20240110	110828	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	45800	-350	5	-0.76	88313050	1929	9.54	46100	46100	45600	59900	32350	46150	45777.92	4.63	0	-522	47016	46582	45916	45482	44816	46250	45150	516	13750	5000	35070	50	1	10313449	4724	7.09	0.37	12	0.02	6458.00	123934.00	53300	20230508	-14.07	38600	20230106	18.65	47000	-2.55	20240108	44100	3.85	20240102	53300	-14.07	20230508	38600	18.65	20230727	0.40	N	145990	5000	515 억	477902	N	N	7	N	N
68	20240110	100826	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	45800	-350	5	-0.76	43354800	945	4.67	46100	46100	45700	59900	32350	46150	45872.22	4.63	0	-333	47016	46582	45916	45482	44816	46250	45150	516	13750	5000	35070	50	1	10313449	4724	7.09	0.37	12	0.01	6458.00	123934.00	53300	20230508	-14.07	38600	20230106	18.65	47000	-2.55	20240108	44100	3.85	20240102	53300	-14.07	20230508	38600	18.65	20230727	0.40	N	145990	5000	515 억	477902	N	N	7	N	N
69	20240110	090826	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	45800	-350	5	-0.76	3361100	73	0.36	46100	46100	45700	59900	32350	46150	46001.89	4.63	0	-7	47016	46582	45916	45482	44816	46250	45150	516	13750	5000	35070	50	1	10313449	4724	7.09	0.37	12	0.00	6458.00	123934.00	53300	20230508	-14.07	38600	20230106	18.65	47000	-2.55	20240108	44100	3.85	20240102	53300	-14.07	20230508	38600	18.65	20230727	0.40	N	145990	5000	515 억	477902	N	N	7	N	N
70	20240109	160825	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	46150	-50	5	-0.11	922900250	20210	117.13	46250	46350	45250	60000	32350	46200	45663.72	4.59	0	3314	47500	46850	46350	45700	45200	46600	45450	516	13800	5000	35110	50	1	10313449	4760	7.15	0.37	12	0.20	6458.00	123934.00	53300	20230508	-13.41	38100	20230103	21.13	47000	-1.81	20240108	44100	4.65	20240102	53300	-13.41	20230508	38600	19.56	20230727	0.42	N	145990	5000	515 억	472971	N	N	7	N	N
71	20240109	150826	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	46050	-150	5	-0.32	879993250	19280	111.74	46250	46350	45250	60000	32350	46200	45642.80	4.59	0	3182	47500	46850	46350	45700	45200	46600	45450	516	13800	5000	35110	50	1	10313449	4749	7.13	0.37	12	0.19	6458.00	123934.00	53300	20230508	-13.60	38100	20230103	20.87	47000	-2.02	20240108	44100	4.42	20240102	53300	-13.60	20230508	38600	19.30	20230727	0.42	N	145990	5000	515 억	472971	N	N	40	N	N
72	20240109	140825	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	46050	-150	5	-0.32	743949450	16315	94.55	46250	46350	45250	60000	32350	46200	45599.11	4.59	0	1878	47500	46850	46350	45700	45200	46600	45450	516	13800	5000	35110	50	1	10313449	4749	7.13	0.37	12	0.16	6458.00	123934.00	53300	20230508	-13.60	38100	20230103	20.87	47000	-2.02	20240108	44100	4.42	20240102	53300	-13.60	20230508	38600	19.30	20230727	0.42	N	145990	5000	515 억	472971	N	N	40	N	N
73	20240109	130825	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	46000	-200	5	-0.43	634873950	13937	80.77	46250	46350	45250	60000	32350	46200	45553.13	4.59	0	1502	47500	46850	46350	45700	45200	46600	45450	516	13800	5000	35110	50	1	10313449	4744	7.12	0.37	12	0.14	6458.00	123934.00	53300	20230508	-13.70	38100	20230103	20.73	47000	-2.13	20240108	44100	4.31	20240102	53300	-13.70	20230508	38600	19.17	20230727	0.42	N	145990	5000	515 억	472971	N	N	40	N	N
74	20240109	120832	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	45550	-650	5	-1.41	472575900	10373	60.12	46250	46350	45250	60000	32350	46200	45558.27	4.59	0	36	47500	46850	46350	45700	45200	46600	45450	516	13800	5000	35110	50	1	10313449	4698	7.05	0.37	12	0.10	6458.00	123934.00	53300	20230508	-14.54	38100	20230103	19.55	47000	-3.09	20240108	44100	3.29	20240102	53300	-14.54	20230508	38600	18.01	20230727	0.42	N	145990	5000	515 억	472971	N	N	40	N	N
75	20240109	110828	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	45650	-550	5	-1.19	391157850	8582	49.74	46250	46350	45250	60000	32350	46200	45578.87	4.59	0	-325	47500	46850	46350	45700	45200	46600	45450	516	13800	5000	35110	50	1	10313449	4708	7.07	0.37	12	0.08	6458.00	123934.00	53300	20230508	-14.35	38100	20230103	19.82	47000	-2.87	20240108	44100	3.51	20240102	53300	-14.35	20230508	38600	18.26	20230727	0.42	N	145990	5000	515 억	472971	N	N	40	N	N
76	20240109	100826	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	45450	-750	5	-1.62	255098300	5589	32.39	46250	46350	45400	60000	32350	46200	45642.92	4.59	0	113	47500	46850	46350	45700	45200	46600	45450	516	13800	5000	35110	50	1	10313449	4687	7.04	0.37	12	0.05	6458.00	123934.00	53300	20230508	-14.73	38100	20230103	19.29	47000	-3.30	20240108	44100	3.06	20240102	53300	-14.73	20230508	38600	17.75	20230727	0.42	N	145990	5000	515 억	472971	N	N	40	N	N
77	20240109	090826	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	45950	-250	5	-0.54	24877300	541	3.14	46250	46350	45700	60000	32350	46200	45983.92	4.59	0	58	47500	46850	46350	45700	45200	46600	45450	516	13800	5000	35110	50	1	10313449	4739	7.12	0.37	12	0.01	6458.00	123934.00	53300	20230508	-13.79	38100	20230103	20.60	47000	-2.23	20240108	44100	4.20	20240102	53300	-13.79	20230508	38600	19.04	20230727	0.42	N	145990	5000	515 억	472971	N	N	40	N	N
78	20240108	160824	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	46200	250	2	0.54	801250600	17244	118.17	46250	47000	45850	59700	32200	45950	46468.82	4.57	0	1144	47183	46566	45783	45166	44383	46875	45475	516	13750	5000	34920	50	1	10313449	4765	7.15	0.37	12	0.17	6458.00	123934.00	53300	20230508	-13.32	38100	20230103	21.26	47000	-1.70	20240108	44100	4.76	20240102	53300	-13.32	20230508	38600	19.69	20230727	0.41	N	145990	5000	515 억	471328	N	N	40	N	N
79	20240108	150825	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	46200	250	2	0.54	681540950	14645	100.36	46250	47000	46000	59700	32200	45950	46537.45	4.57	0	734	47183	46566	45783	45166	44383	46875	45475	516	13750	5000	34920	50	1	10313449	4765	7.15	0.37	12	0.14	6458.00	123934.00	53300	20230508	-13.32	38100	20230103	21.26	47000	-1.70	20240108	44100	4.76	20240102	53300	-13.32	20230508	38600	19.69	20230727	0.41	N	145990	5000	515 억	471328	N	N	41	N	N
80	20240108	140824	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	46550	600	2	1.31	562107300	12069	82.70	46250	47000	46000	59700	32200	45950	46574.47	4.57	0	1119	47183	46566	45783	45166	44383	46875	45475	516	13750	5000	34920	50	1	10313449	4801	7.21	0.38	12	0.12	6458.00	123934.00	53300	20230508	-12.66	38100	20230103	22.18	47000	-0.96	20240108	44100	5.56	20240102	53300	-12.66	20230508	38600	20.60	20230727	0.41	N	145990	5000	515 억	471328	N	N	41	N	N
81	20240108	130824	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	46600	650	2	1.41	519646950	11158	76.46	46250	47000	46000	59700	32200	45950	46571.69	4.57	0	1318	47183	46566	45783	45166	44383	46875	45475	516	13750	5000	34920	50	1	10313449	4806	7.22	0.38	12	0.11	6458.00	123934.00	53300	20230508	-12.57	38100	20230103	22.31	47000	-0.85	20240108	44100	5.67	20240102	53300	-12.57	20230508	38600	20.73	20230727	0.41	N	145990	5000	515 억	471328	N	N	41	N	N
82	20240108	120825	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	46750	800	2	1.74	437168400	9392	64.36	46250	47000	46000	59700	32200	45950	46546.89	4.57	0	1788	47183	46566	45783	45166	44383	46875	45475	516	13750	5000	34920	50	1	10313449	4822	7.24	0.38	12	0.09	6458.00	123934.00	53300	20230508	-12.29	38100	20230103	22.70	47000	-0.53	20240108	44100	6.01	20240102	53300	-12.29	20230508	38600	21.11	20230727	0.41	N	145990	5000	515 억	471328	N	N	41	N	N
83	20240108	110826	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	46700	750	2	1.63	383025550	8235	56.43	46250	47000	46000	59700	32200	45950	46511.91	4.57	0	1664	47183	46566	45783	45166	44383	46875	45475	516	13750	5000	34920	50	1	10313449	4816	7.23	0.38	12	0.08	6458.00	123934.00	53300	20230508	-12.38	38100	20230103	22.57	47000	-0.64	20240108	44100	5.90	20240102	53300	-12.38	20230508	38600	20.98	20230727	0.41	N	145990	5000	515 억	471328	N	N	41	N	N
84	20240108	100826	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	46700	750	2	1.63	303226650	6528	44.73	46250	47000	46000	59700	32200	45950	46450.16	4.57	0	1589	47183	46566	45783	45166	44383	46875	45475	516	13750	5000	34920	50	1	10313449	4816	7.23	0.38	12	0.06	6458.00	123934.00	53300	20230508	-12.38	38100	20230103	22.57	47000	-0.64	20240108	44100	5.90	20240102	53300	-12.38	20230508	38600	20.98	20230727	0.41	N	145990	5000	515 억	471328	N	N	41	N	N
85	20240108	090823	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	46200	250	2	0.54	22088700	479	3.28	46250	46250	46000	59700	32200	45950	46114.20	4.57	0	364	47183	46566	45783	45166	44383	46875	45475	516	13750	5000	34920	50	1	10313449	4765	7.15	0.37	12	0.00	6458.00	123934.00	53300	20230508	-13.32	38100	20230103	21.26	46900	-1.49	20240103	44100	4.76	20240102	53300	-13.32	20230508	38600	19.69	20230727	0.41	N	145990	5000	515 억	471328	N	N	41	N	N
86	20240105	160823	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	45950	600	2	1.32	668546550	14573	98.89	45350	46400	45000	58900	31750	45350	45875.67	4.56	0	-129	46850	46100	45650	44900	44450	45875	44675	516	13550	5000	34460	50	1	10313449	4739	7.12	0.37	12	0.14	6458.00	123934.00	53300	20230508	-13.79	38100	20230103	20.60	46900	-2.03	20240103	44100	4.20	20240102	53300	-13.79	20230508	38600	19.04	20230106	0.40	N	145990	5000	515 억	470673	N	N	41	N	N
87	20240105	150825	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	45950	600	2	1.32	625477050	13635	92.52	45350	46400	45000	58900	31750	45350	45872.90	4.56	0	-87	46850	46100	45650	44900	44450	45875	44675	516	13550	5000	34460	50	1	10313449	4739	7.12	0.37	12	0.13	6458.00	123934.00	53300	20230508	-13.79	38100	20230103	20.60	46900	-2.03	20240103	44100	4.20	20240102	53300	-13.79	20230508	38600	19.04	20230106	0.40	N	145990	5000	515 억	470673	N	N	105	N	N
88	20240105	140822	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	46150	800	2	1.76	539167000	11755	79.77	45350	46400	45000	58900	31750	45350	45867.04	4.56	0	-120	46850	46100	45650	44900	44450	45875	44675	516	13550	5000	34460	50	1	10313449	4760	7.15	0.37	12	0.11	6458.00	123934.00	53300	20230508	-13.41	38100	20230103	21.13	46900	-1.60	20240103	44100	4.65	20240102	53300	-13.41	20230508	38600	19.56	20230106	0.40	N	145990	5000	515 억	470673	N	N	105	N	N
89	20240105	130823	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	46200	850	2	1.87	357977800	7818	53.05	45350	46400	45000	58900	31750	45350	45788.92	4.56	0	537	46850	46100	45650	44900	44450	45875	44675	516	13550	5000	34460	50	1	10313449	4765	7.15	0.37	12	0.08	6458.00	123934.00	53300	20230508	-13.32	38100	20230103	21.26	46900	-1.49	20240103	44100	4.76	20240102	53300	-13.32	20230508	38600	19.69	20230106	0.40	N	145990	5000	515 억	470673	N	N	105	N	N
90	20240105	120823	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	46100	750	2	1.65	330806450	7229	49.05	45350	46400	45000	58900	31750	45350	45761.03	4.56	0	451	46850	46100	45650	44900	44450	45875	44675	516	13550	5000	34460	50	1	10313449	4754	7.14	0.37	12	0.07	6458.00	123934.00	53300	20230508	-13.51	38100	20230103	21.00	46900	-1.71	20240103	44100	4.54	20240102	53300	-13.51	20230508	38600	19.43	20230106	0.40	N	145990	5000	515 억	470673	N	N	105	N	N
91	20240105	110821	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	46300	950	2	2.09	266652800	5841	39.63	45350	46300	45000	58900	31750	45350	45651.91	4.56	0	-72	46850	46100	45650	44900	44450	45875	44675	516	13550	5000	34460	50	1	10313449	4775	7.17	0.37	12	0.06	6458.00	123934.00	53300	20230508	-13.13	38100	20230103	21.52	46900	-1.28	20240103	44100	4.99	20240102	53300	-13.13	20230508	38600	19.95	20230106	0.40	N	145990	5000	515 억	470673	N	N	105	N	N
92	20240105	100825	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	46200	850	2	1.87	157089000	3461	23.49	45350	46200	45000	58900	31750	45350	45388.33	4.56	0	-297	46850	46100	45650	44900	44450	45875	44675	516	13550	5000	34460	50	1	10313449	4765	7.15	0.37	12	0.03	6458.00	123934.00	53300	20230508	-13.32	38100	20230103	21.26	46900	-1.49	20240103	44100	4.76	20240102	53300	-13.32	20230508	38600	19.69	20230106	0.40	N	145990	5000	515 억	470673	N	N	105	N	N
93	20240105	090822	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	45300	-50	5	-0.11	12844200	283	1.92	45350	45500	45250	58900	31750	45350	45385.87	4.56	0	-93	46850	46100	45650	44900	44450	45875	44675	516	13550	5000	34460	50	1	10313449	4672	7.01	0.37	12	0.00	6458.00	123934.00	53300	20230508	-15.01	38100	20230103	18.90	46900	-3.41	20240103	44100	2.72	20240102	53300	-15.01	20230508	38600	17.36	20230106	0.40	N	145990	5000	515 억	470673	N	N	105	N	N
94	20240104	160819	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	45350	-1350	5	-2.89	672064850	14736	69.15	46300	46400	45200	60700	32700	46700	45610.29	4.59	0	-3092	47766	47232	46366	45832	44966	47500	46100	516	14000	5000	35490	50	1	10313449	4677	7.02	0.37	12	0.14	6458.00	123934.00	53300	20230508	-14.92	38100	20230103	19.03	46900	-3.30	20240103	44100	2.83	20240102	53300	-14.92	20230508	38600	17.49	20230106	0.42	N	145990	5000	515 억	473302	N	N	105	N	N
95	20240104	150821	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	45500	-1200	5	-2.57	537169900	11758	55.18	46300	46400	45200	60700	32700	46700	45685.48	4.59	0	-1668	47766	47232	46366	45832	44966	47500	46100	516	14000	5000	35490	50	1	10313449	4693	7.05	0.37	12	0.11	6458.00	123934.00	53300	20230508	-14.63	38100	20230103	19.42	46900	-2.99	20240103	44100	3.17	20240102	53300	-14.63	20230508	38600	17.88	20230106	0.42	N	145990	5000	515 억	473302	N	N	230	N	N
96	20240104	140821	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	45600	-1100	5	-2.36	446428950	9760	45.80	46300	46400	45500	60700	32700	46700	45740.67	4.59	0	-1196	47766	47232	46366	45832	44966	47500	46100	516	14000	5000	35490	50	1	10313449	4703	7.06	0.37	12	0.09	6458.00	123934.00	53300	20230508	-14.45	38100	20230103	19.69	46900	-2.77	20240103	44100	3.40	20240102	53300	-14.45	20230508	38600	18.13	20230106	0.42	N	145990	5000	515 억	473302	N	N	230	N	N
97	20240104	130822	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	45650	-1050	5	-2.25	340817500	7443	34.93	46300	46400	45550	60700	32700	46700	45790.34	4.59	0	-697	47766	47232	46366	45832	44966	47500	46100	516	14000	5000	35490	50	1	10313449	4708	7.07	0.37	12	0.07	6458.00	123934.00	53300	20230508	-14.35	38100	20230103	19.82	46900	-2.67	20240103	44100	3.51	20240102	53300	-14.35	20230508	38600	18.26	20230106	0.42	N	145990	5000	515 억	473302	N	N	230	N	N
98	20240104	120819	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	45700	-1000	5	-2.14	287104900	6266	29.41	46300	46400	45600	60700	32700	46700	45819.49	4.59	0	97	47766	47232	46366	45832	44966	47500	46100	516	14000	5000	35490	50	1	10313449	4713	7.08	0.37	12	0.06	6458.00	123934.00	53300	20230508	-14.26	38100	20230103	19.95	46900	-2.56	20240103	44100	3.63	20240102	53300	-14.26	20230508	38600	18.39	20230106	0.42	N	145990	5000	515 억	473302	N	N	230	N	N
99	20240104	110819	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	45600	-1100	5	-2.36	251167600	5479	25.71	46300	46400	45600	60700	32700	46700	45841.87	4.59	0	119	47766	47232	46366	45832	44966	47500	46100	516	14000	5000	35490	50	1	10313449	4703	7.06	0.37	12	0.05	6458.00	123934.00	53300	20230508	-14.45	38100	20230103	19.69	46900	-2.77	20240103	44100	3.40	20240102	53300	-14.45	20230508	38600	18.13	20230106	0.42	N	145990	5000	515 억	473302	N	N	230	N	N
100	20240104	100818	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	45700	-1000	5	-2.14	148603700	3237	15.19	46300	46400	45650	60700	32700	46700	45907.85	4.59	0	129	47766	47232	46366	45832	44966	47500	46100	516	14000	5000	35490	50	1	10313449	4713	7.08	0.37	12	0.03	6458.00	123934.00	53300	20230508	-14.26	38100	20230103	19.95	46900	-2.56	20240103	44100	3.63	20240102	53300	-14.26	20230508	38600	18.39	20230106	0.42	N	145990	5000	515 억	473302	N	N	230	N	N
101	20240104	090822	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	46150	-550	5	-1.18	10296500	223	1.05	46300	46400	46050	60700	32700	46700	46172.65	4.59	0	39	47766	47232	46366	45832	44966	47500	46100	516	14000	5000	35490	50	1	10313449	4760	7.15	0.37	12	0.00	6458.00	123934.00	53300	20230508	-13.41	38100	20230103	21.13	46900	-1.60	20240103	44100	4.65	20240102	53300	-13.41	20230508	38600	19.56	20230106	0.42	N	145990	5000	515 억	473302	N	N	230	N	N
102	20240103	160818	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	46700	450	2	0.97	985830350	21278	76.78	46200	46900	45500	60100	32400	46250	46330.69	4.58	-410	1477	48083	47166	45633	44716	43183	47625	45175	516	13850	5000	35150	50	1	10313449	4816	7.23	0.38	12	0.21	6458.00	123934.00	53300	20230508	-12.38	38100	20230103	22.57	46900	-0.43	20240103	44100	5.90	20240102	53300	-12.38	20230508	38100	22.57	20230103	0.43	N	145990	5000	515 억	472130	N	N	230	N	N
103	20240103	150816	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	46750	500	2	1.08	940690850	20311	73.29	46200	46900	45500	60100	32400	46250	46314.35	4.58	-410	1485	48083	47166	45633	44716	43183	47625	45175	516	13850	5000	35150	50	1	10313449	4822	7.24	0.38	12	0.20	6458.00	123934.00	53300	20230508	-12.29	38100	20230103	22.70	46900	-0.32	20240103	44100	6.01	20240102	53300	-12.29	20230508	38100	22.70	20230103	0.43	N	145990	5000	515 억	472130	N	N	16	N	N
104	20240103	140813	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	46500	250	2	0.54	786540150	17006	61.37	46200	46900	45500	60100	32400	46250	46250.74	4.58	-410	1328	48083	47166	45633	44716	43183	47625	45175	516	13850	5000	35150	50	1	10313449	4796	7.20	0.38	12	0.16	6458.00	123934.00	53300	20230508	-12.76	38100	20230103	22.05	46900	-0.85	20240103	44100	5.44	20240102	53300	-12.76	20230508	38100	22.05	20230103	0.43	N	145990	5000	515 억	472130	N	N	16	N	N
105	20240103	130816	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	46400	150	2	0.32	606123700	13143	47.43	46200	46650	45500	60100	32400	46250	46117.61	4.58	-410	784	48083	47166	45633	44716	43183	47625	45175	516	13850	5000	35150	50	1	10313449	4785	7.18	0.37	12	0.13	6458.00	123934.00	53300	20230508	-12.95	38100	20230103	21.78	46650	-0.54	20240103	44100	5.22	20240102	53300	-12.95	20230508	38100	21.78	20230103	0.43	N	145990	5000	515 억	472130	N	N	16	N	N
106	20240103	120820	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	46500	250	2	0.54	480284050	10437	37.66	46200	46650	45500	60100	32400	46250	46017.44	4.58	-410	345	48083	47166	45633	44716	43183	47625	45175	516	13850	5000	35150	50	1	10313449	4796	7.20	0.38	12	0.10	6458.00	123934.00	53300	20230508	-12.76	38100	20230103	22.05	46650	-0.32	20240103	44100	5.44	20240102	53300	-12.76	20230508	38100	22.05	20230103	0.43	N	145990	5000	515 억	472130	N	N	16	N	N
107	20240103	110815	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	46650	400	2	0.86	398632550	8681	31.33	46200	46650	45500	60100	32400	46250	45920.12	4.58	-410	572	48083	47166	45633	44716	43183	47625	45175	516	13850	5000	35150	50	1	10313449	4811	7.22	0.38	12	0.08	6458.00	123934.00	53300	20230508	-12.48	38100	20230103	22.44	46650	0.00	20240103	44100	5.78	20240102	53300	-12.48	20230508	38100	22.44	20230103	0.43	N	145990	5000	515 억	472130	N	N	16	N	N
108	20240103	100816	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	45800	-450	5	-0.97	99280500	2166	7.82	46200	46200	45600	60100	32400	46250	45835.87	4.58	-410	186	48083	47166	45633	44716	43183	47625	45175	516	13850	5000	35150	50	1	10313449	4724	7.09	0.37	12	0.02	6458.00	123934.00	53300	20230508	-14.07	38100	20230103	20.21	46550	-1.61	20240102	44100	3.85	20240102	53300	-14.07	20230508	38100	20.21	20230103	0.43	N	145990	5000	515 억	472130	N	N	16	N	N
109	20240103	090815	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	45700	-550	5	-1.19	22477850	488	1.76	46200	46200	45700	60100	32400	46250	46061.17	4.58	-410	-26	48083	47166	45633	44716	43183	47625	45175	516	13850	5000	35150	50	1	10313449	4713	7.08	0.37	12	0.00	6458.00	123934.00	53300	20230508	-14.26	38100	20230103	19.95	46550	-1.83	20240102	44100	3.63	20240102	53300	-14.26	20230508	38100	19.95	20230103	0.43	N	145990	5000	515 억	472130	N	N	16	N	N
110	20240102	160814	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	46250	1650	2	3.70	1251911000	27620	319.49	44600	46550	44100	57900	31250	44600	45325.95	4.52	0	6291	45333	44966	44283	43916	43233	45150	44100	516	13300	5000	33890	50	1	10313449	4770	7.16	0.37	12	0.27	6458.00	123934.00	53300	20230508	-13.23	38100	20230103	21.39	46550	-0.64	20240102	44100	4.88	20240102	53300	-13.23	20230508	38100	21.39	20230103	0.42	N	145990	5000	515 억	465703	N	N	16	N	N
111	20240102	150814	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	46300	1700	2	3.81	1191338750	26310	304.34	44600	46550	44100	57900	31250	44600	45280.83	4.52	0	5655	45333	44966	44283	43916	43233	45150	44100	516	13300	5000	33890	50	1	10313449	4775	7.17	0.37	12	0.26	6458.00	123934.00	53300	20230508	-13.13	38100	20230103	21.52	46550	-0.54	20240102	44100	4.99	20240102	53300	-13.13	20230508	38100	21.52	20230103	0.42	N	145990	5000	515 억	465703	N	N	8	N	N
112	20240102	140815	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	46100	1500	2	3.36	1062180450	23522	272.09	44600	46300	44100	57900	31250	44600	45156.89	4.52	0	4564	45333	44966	44283	43916	43233	45150	44100	516	13300	5000	33890	50	1	10313449	4754	7.14	0.37	12	0.23	6458.00	123934.00	53300	20230508	-13.51	38100	20230103	21.00	46300	-0.43	20240102	44100	4.54	20240102	53300	-13.51	20230508	38100	21.00	20230103	0.42	N	145990	5000	515 억	465703	N	N	8	N	N
113	20240102	130810	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	45400	800	2	1.79	729741900	16274	188.25	44600	45600	44100	57900	31250	44600	44840.97	4.52	0	2865	45333	44966	44283	43916	43233	45150	44100	516	13300	5000	33890	50	1	10313449	4682	7.03	0.37	12	0.16	6458.00	123934.00	53300	20230508	-14.82	38100	20230103	19.16	45600	-0.44	20240102	44100	2.95	20240102	53300	-14.82	20230508	38100	19.16	20230103	0.42	N	145990	5000	515 억	465703	N	N	8	N	N
114	20240102	120809	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	45050	450	2	1.01	508702200	11383	131.67	44600	45100	44100	57900	31250	44600	44689.64	4.52	0	1830	45333	44966	44283	43916	43233	45150	44100	516	13300	5000	33890	50	1	10313449	4646	6.98	0.36	12	0.11	6458.00	123934.00	53300	20230508	-15.48	38100	20230103	18.24	45100	-0.11	20240102	44100	2.15	20240102	53300	-15.48	20230508	38100	18.24	20230103	0.42	N	145990	5000	515 억	465703	N	N	8	N	N
115	20240102	110809	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	44650	50	2	0.11	327504700	7352	85.04	44600	45050	44100	57900	31250	44600	44546.34	4.52	0	287	45333	44966	44283	43916	43233	45150	44100	516	13300	5000	33890	50	1	10313449	4605	6.91	0.36	12	0.07	6458.00	123934.00	53300	20230508	-16.23	38100	20230103	17.19	45050	-0.89	20240102	44100	1.25	20240102	53300	-16.23	20230508	38100	17.19	20230103	0.42	N	145990	5000	515 억	465703	N	N	8	N	N
116	20240102	100802	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	44350	-250	5	-0.56	11224250	252	2.91	44600	44600	44300	57900	31250	44600	44540.67	4.52	0	-28	45333	44966	44283	43916	43233	45150	44100	516	13300	5000	33890	50	1	10313449	4574	6.87	0.36	12	0.00	6458.00	123934.00	53300	20230508	-16.79	38100	20230103	16.40	44600	-0.56	20240102	44300	0.11	20240102	53300	-16.79	20230508	38100	16.40	20230103	0.42	N	145990	5000	515 억	465703	N	N	8	N	N
117	20240102	090752	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	44600	0	3	0.00	0	0	0.00	0	0	0	57900	31250	44600	0.00	4.52	0	0	45333	44966	44283	43916	43233	45150	44100	516	13300	5000	33890	50	1	10313449	4600	6.91	0.36	12	0.00	6458.00	123934.00	53300	20230508	-16.32	38100	20230103	17.06	0	0.00	0	0	0.00	0	53300	-16.32	20230508	38100	17.06	20230103	0.42	N	145990	5000	515 억	465703	N	N	8	N	N

52 KiB Raw Blame History

52 KiB

Raw Blame History