KissMeData/005180/price/prices-20240101.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

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

53 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	120207	55	30.00	KOSPI	음식료품	N	N	N	Y	40	N	52400	300	2	0.58	361609200	6929	41.50	52300	52500	52000	67700	36500	52100	52187.79	21.68	0	3692	53233	52666	52333	51766	51433	52500	51600	498	15600	5000	39590	100	1	9851241	5162	20.10	0.86	12	0.07	2607.00	60729.00	60900	20231114	-13.96	39450	20230117	32.83	55500	-5.59	20240105	51900	0.96	20240118	60900	-13.96	20231114	39800	31.66	20230316	0.42	N	005180	5000	497 억	2135381	N	N	91	N	N
3	20240123	110206	55	30.00	KOSPI	음식료품	N	N	N	Y	40	N	52200	100	2	0.19	184215900	3534	21.17	52300	52400	52000	67700	36500	52100	52126.74	21.68	0	1222	53233	52666	52333	51766	51433	52500	51600	498	15600	5000	39590	100	1	9851241	5142	20.02	0.86	12	0.04	2607.00	60729.00	60900	20231114	-14.29	39450	20230117	32.32	55500	-5.95	20240105	51900	0.58	20240118	60900	-14.29	20231114	39800	31.16	20230316	0.42	N	005180	5000	497 억	2135381	N	N	91	N	N
4	20240123	100205	55	30.00	KOSPI	음식료품	N	N	N	Y	40	N	52300	200	2	0.38	83114600	1594	9.55	52300	52400	52000	67700	36500	52100	52142.16	21.68	0	368	53233	52666	52333	51766	51433	52500	51600	498	15600	5000	39590	100	1	9851241	5152	20.06	0.86	12	0.02	2607.00	60729.00	60900	20231114	-14.12	39450	20230117	32.57	55500	-5.77	20240105	51900	0.77	20240118	60900	-14.12	20231114	39800	31.41	20230316	0.42	N	005180	5000	497 억	2135381	N	N	91	N	N
5	20240123	090206	55	30.00	KOSPI	음식료품	N	N	N	Y	40	N	52300	200	2	0.38	3661000	70	0.42	52300	52300	52300	67700	36500	52100	52300.00	21.68	0	-2	53233	52666	52333	51766	51433	52500	51600	498	15600	5000	39590	100	1	9851241	5152	20.06	0.86	12	0.00	2607.00	60729.00	60900	20231114	-14.12	39450	20230117	32.57	55500	-5.77	20240105	51900	0.77	20240118	60900	-14.12	20231114	39800	31.41	20230316	0.42	N	005180	5000	497 억	2135381	N	N	91	N	N
6	20240119	160205	55	30.00	KOSPI	음식료품	N	N	N	Y	40	N	52200	-200	5	-0.38	862052600	16504	79.76	52100	52900	52000	68100	36700	52400	52233.05	21.54	0	3712	53266	52832	52366	51932	51466	52600	51700	498	15700	5000	39820	100	1	9851241	5142	20.02	0.86	12	0.17	2607.00	60729.00	60900	20231114	-14.29	39450	20230117	32.32	55500	-5.95	20240105	51900	0.58	20240118	60900	-14.29	20231114	39500	32.15	20230119	0.41	N	005180	5000	497 억	2121476	N	N	24	N	N
7	20240119	150205	55	30.00	KOSPI	음식료품	N	N	N	Y	40	N	52200	-200	5	-0.38	833341800	15954	77.11	52100	52900	52000	68100	36700	52400	52234.01	21.54	0	3809	53266	52832	52366	51932	51466	52600	51700	498	15700	5000	39820	100	1	9851241	5142	20.02	0.86	12	0.16	2607.00	60729.00	60900	20231114	-14.29	39450	20230117	32.32	55500	-5.95	20240105	51900	0.58	20240118	60900	-14.29	20231114	39500	32.15	20230119	0.41	N	005180	5000	497 억	2121476	N	N	2	N	N
8	20240119	140204	55	30.00	KOSPI	음식료품	N	N	N	Y	40	N	52300	-100	5	-0.19	736360200	14093	68.11	52100	52900	52000	68100	36700	52400	52250.05	21.54	0	3571	53266	52832	52366	51932	51466	52600	51700	498	15700	5000	39820	100	1	9851241	5152	20.06	0.86	12	0.14	2607.00	60729.00	60900	20231114	-14.12	39450	20230117	32.57	55500	-5.77	20240105	51900	0.77	20240118	60900	-14.12	20231114	39500	32.41	20230119	0.41	N	005180	5000	497 억	2121476	N	N	2	N	N
9	20240119	130206	55	30.00	KOSPI	음식료품	N	N	N	Y	40	N	52200	-200	5	-0.38	627884600	12019	58.09	52100	52900	52000	68100	36700	52400	52240.98	21.54	0	2901	53266	52832	52366	51932	51466	52600	51700	498	15700	5000	39820	100	1	9851241	5142	20.02	0.86	12	0.12	2607.00	60729.00	60900	20231114	-14.29	39450	20230117	32.32	55500	-5.95	20240105	51900	0.58	20240118	60900	-14.29	20231114	39500	32.15	20230119	0.41	N	005180	5000	497 억	2121476	N	N	2	N	N
10	20240119	120206	55	30.00	KOSPI	음식료품	N	N	N	Y	40	N	52400	0	3	0.00	509274200	9743	47.09	52100	52900	52000	68100	36700	52400	52270.75	21.54	0	2112	53266	52832	52366	51932	51466	52600	51700	498	15700	5000	39820	100	1	9851241	5162	20.10	0.86	12	0.10	2607.00	60729.00	60900	20231114	-13.96	39450	20230117	32.83	55500	-5.59	20240105	51900	0.96	20240118	60900	-13.96	20231114	39500	32.66	20230119	0.41	N	005180	5000	497 억	2121476	N	N	2	N	N
11	20240119	110205	55	30.00	KOSPI	음식료품	N	N	N	Y	40	N	52200	-200	5	-0.38	376682500	7201	34.80	52100	52900	52000	68100	36700	52400	52309.72	21.54	0	1516	53266	52832	52366	51932	51466	52600	51700	498	15700	5000	39820	100	1	9851241	5142	20.02	0.86	12	0.07	2607.00	60729.00	60900	20231114	-14.29	39450	20230117	32.32	55500	-5.95	20240105	51900	0.58	20240118	60900	-14.29	20231114	39500	32.15	20230119	0.41	N	005180	5000	497 억	2121476	N	N	2	N	N
12	20240119	100207	55	30.00	KOSPI	음식료품	N	N	N	Y	40	N	52300	-100	5	-0.19	216271500	4128	19.95	52100	52900	52000	68100	36700	52400	52391.35	21.54	0	1677	53266	52832	52366	51932	51466	52600	51700	498	15700	5000	39820	100	1	9851241	5152	20.06	0.86	12	0.04	2607.00	60729.00	60900	20231114	-14.12	39450	20230117	32.57	55500	-5.77	20240105	51900	0.77	20240118	60900	-14.12	20231114	39500	32.41	20230119	0.41	N	005180	5000	497 억	2121476	N	N	2	N	N
13	20240119	090205	55	30.00	KOSPI	음식료품	N	N	N	Y	40	N	52000	-400	5	-0.76	97353600	1865	9.01	52100	52500	52000	68100	36700	52400	52200.11	21.54	0	761	53266	52832	52366	51932	51466	52600	51700	498	15700	5000	39820	100	1	9851241	5123	19.95	0.86	12	0.02	2607.00	60729.00	60900	20231114	-14.61	39450	20230117	31.81	55500	-6.31	20240105	51900	0.19	20240118	60900	-14.61	20231114	39500	31.65	20230119	0.41	N	005180	5000	497 억	2121476	N	N	2	N	N
14	20240118	160205	55	30.00	KOSPI	음식료품	N	N	N	Y	40	N	52400	-400	5	-0.76	1080023700	20691	99.89	52500	52800	51900	68600	37000	52800	52197.69	21.50	0	3459	55000	53900	53200	52100	51400	53550	51750	498	15800	5000	40120	100	1	9851241	5162	20.10	0.86	12	0.21	2607.00	60729.00	60900	20231114	-13.96	39450	20230117	32.83	55500	-5.59	20240105	51900	0.96	20240118	60900	-13.96	20231114	39450	32.83	20230118	0.40	N	005180	5000	497 억	2118094	N	N	2	N	N
15	20240118	150204	55	30.00	KOSPI	음식료품	N	N	N	Y	40	N	51900	-900	5	-1.70	1036879300	19865	95.90	52500	52800	51900	68600	37000	52800	52196.29	21.50	0	3267	55000	53900	53200	52100	51400	53550	51750	498	15800	5000	40120	100	1	9851241	5113	19.91	0.85	12	0.20	2607.00	60729.00	60900	20231114	-14.78	39450	20230117	31.56	55500	-6.49	20240105	51900	0.00	20240118	60900	-14.78	20231114	39450	31.56	20230118	0.40	N	005180	5000	497 억	2118094	N	N	26	N	N
16	20240118	140206	55	30.00	KOSPI	음식료품	N	N	N	Y	40	N	52000	-800	5	-1.52	953182800	18255	88.13	52500	52800	51900	68600	37000	52800	52214.89	21.50	0	2995	55000	53900	53200	52100	51400	53550	51750	498	15800	5000	40120	100	1	9851241	5123	19.95	0.86	12	0.19	2607.00	60729.00	60900	20231114	-14.61	39450	20230117	31.81	55500	-6.31	20240105	51900	0.19	20240118	60900	-14.61	20231114	39450	31.81	20230118	0.40	N	005180	5000	497 억	2118094	N	N	26	N	N
17	20240118	130205	55	30.00	KOSPI	음식료품	N	N	N	Y	40	N	52000	-800	5	-1.52	842571700	16132	77.88	52500	52800	51900	68600	37000	52800	52229.84	21.50	0	1952	55000	53900	53200	52100	51400	53550	51750	498	15800	5000	40120	100	1	9851241	5123	19.95	0.86	12	0.16	2607.00	60729.00	60900	20231114	-14.61	39450	20230117	31.81	55500	-6.31	20240105	51900	0.19	20240118	60900	-14.61	20231114	39450	31.81	20230118	0.40	N	005180	5000	497 억	2118094	N	N	26	N	N
18	20240118	120206	55	30.00	KOSPI	음식료품	N	N	N	Y	40	N	52000	-800	5	-1.52	678468800	12981	62.67	52500	52800	51900	68600	37000	52800	52266.30	21.50	0	1127	55000	53900	53200	52100	51400	53550	51750	498	15800	5000	40120	100	1	9851241	5123	19.95	0.86	12	0.13	2607.00	60729.00	60900	20231114	-14.61	39450	20230117	31.81	55500	-6.31	20240105	51900	0.19	20240118	60900	-14.61	20231114	39450	31.81	20230118	0.40	N	005180	5000	497 억	2118094	N	N	26	N	N
19	20240118	110205	55	30.00	KOSPI	음식료품	N	N	N	Y	40	N	51900	-900	5	-1.70	487223500	9309	44.94	52500	52800	51900	68600	37000	52800	52338.97	21.50	0	-185	55000	53900	53200	52100	51400	53550	51750	498	15800	5000	40120	100	1	9851241	5113	19.91	0.85	12	0.09	2607.00	60729.00	60900	20231114	-14.78	39450	20230117	31.56	55500	-6.49	20240105	51900	0.00	20240118	60900	-14.78	20231114	39450	31.56	20230118	0.40	N	005180	5000	497 억	2118094	N	N	26	N	N
20	20240118	100205	55	30.00	KOSPI	음식료품	N	N	N	Y	40	N	52400	-400	5	-0.76	249297100	4753	22.95	52500	52800	52200	68600	37000	52800	52450.47	21.50	0	215	55000	53900	53200	52100	51400	53550	51750	498	15800	5000	40120	100	1	9851241	5162	20.10	0.86	12	0.05	2607.00	60729.00	60900	20231114	-13.96	39450	20230117	32.83	55500	-5.59	20240105	52200	0.38	20240118	60900	-13.96	20231114	39450	32.83	20230118	0.40	N	005180	5000	497 억	2118094	N	N	26	N	N
21	20240118	090204	55	30.00	KOSPI	음식료품	N	N	N	Y	40	N	52800	0	3	0.00	26645100	507	2.45	52500	52800	52400	68600	37000	52800	52554.44	21.50	0	357	55000	53900	53200	52100	51400	53550	51750	498	15800	5000	40120	100	1	9851241	5201	20.25	0.87	12	0.01	2607.00	60729.00	60900	20231114	-13.30	39450	20230117	33.84	55500	-4.86	20240105	52400	0.76	20240118	60900	-13.30	20231114	39450	33.84	20230118	0.40	N	005180	5000	497 억	2118094	N	N	26	N	N
22	20240117	160203	55	30.00	KOSPI	음식료품	N	N	N	Y	40	N	52800	-1300	5	-2.40	1095169600	20571	186.28	53900	54300	52500	70300	37900	54100	53238.63	21.54	0	-3438	55100	54600	54200	53700	53300	54400	53500	498	16200	5000	41110	100	1	9851241	5201	20.25	0.87	12	0.21	2607.00	60729.00	60900	20231114	-13.30	39450	20230117	33.84	55500	-4.86	20240105	52500	0.57	20240117	60900	-13.30	20231114	39450	33.84	20230117	0.41	N	005180	5000	497 억	2122105	N	N	26	N	N
23	20240117	150206	55	30.00	KOSPI	음식료품	N	N	N	Y	40	N	53100	-1000	5	-1.85	987366800	18530	167.80	53900	54300	52500	70300	37900	54100	53284.77	21.54	0	-3004	55100	54600	54200	53700	53300	54400	53500	498	16200	5000	41110	100	1	9851241	5231	20.37	0.87	12	0.19	2607.00	60729.00	60900	20231114	-12.81	39450	20230117	34.60	55500	-4.32	20240105	52500	1.14	20240117	60900	-12.81	20231114	39450	34.60	20230117	0.41	N	005180	5000	497 억	2122105	N	N	78	N	N
24	20240117	140204	55	30.00	KOSPI	음식료품	N	N	N	Y	40	N	52800	-1300	5	-2.40	901527200	16907	153.10	53900	54300	52500	70300	37900	54100	53322.72	21.54	0	-2782	55100	54600	54200	53700	53300	54400	53500	498	16200	5000	41110	100	1	9851241	5201	20.25	0.87	12	0.17	2607.00	60729.00	60900	20231114	-13.30	39450	20230117	33.84	55500	-4.86	20240105	52500	0.57	20240117	60900	-13.30	20231114	39450	33.84	20230117	0.41	N	005180	5000	497 억	2122105	N	N	78	N	N
25	20240117	130204	55	30.00	KOSPI	음식료품	N	N	N	Y	40	N	52800	-1300	5	-2.40	700829300	13101	118.64	53900	54300	52800	70300	37900	54100	53494.34	21.54	0	-3067	55100	54600	54200	53700	53300	54400	53500	498	16200	5000	41110	100	1	9851241	5201	20.25	0.87	12	0.13	2607.00	60729.00	60900	20231114	-13.30	39450	20230117	33.84	55500	-4.86	20240105	52800	0.00	20240117	60900	-13.30	20231114	39450	33.84	20230117	0.41	N	005180	5000	497 억	2122105	N	N	78	N	N
26	20240117	120205	55	30.00	KOSPI	음식료품	N	N	N	Y	40	N	53400	-700	5	-1.29	525819400	9807	88.81	53900	54300	53200	70300	37900	54100	53616.74	21.54	0	-2141	55100	54600	54200	53700	53300	54400	53500	498	16200	5000	41110	100	1	9851241	5261	20.48	0.88	12	0.10	2607.00	60729.00	60900	20231114	-12.32	39450	20230117	35.36	55500	-3.78	20240105	52800	1.14	20240104	60900	-12.32	20231114	39450	35.36	20230117	0.41	N	005180	5000	497 억	2122105	N	N	78	N	N
27	20240117	110205	55	30.00	KOSPI	음식료품	N	N	N	Y	40	N	53600	-500	5	-0.92	391537400	7291	66.02	53900	54300	53400	70300	37900	54100	53701.47	21.54	0	-2072	55100	54600	54200	53700	53300	54400	53500	498	16200	5000	41110	100	1	9851241	5280	20.56	0.88	12	0.07	2607.00	60729.00	60900	20231114	-11.99	39450	20230117	35.87	55500	-3.42	20240105	52800	1.52	20240104	60900	-11.99	20231114	39450	35.87	20230117	0.41	N	005180	5000	497 억	2122105	N	N	78	N	N
28	20240117	100204	55	30.00	KOSPI	음식료품	N	N	N	Y	40	N	53800	-300	5	-0.55	260603800	4846	43.88	53900	54300	53600	70300	37900	54100	53777.09	21.54	0	-2167	55100	54600	54200	53700	53300	54400	53500	498	16200	5000	41110	100	1	9851241	5300	20.64	0.89	12	0.05	2607.00	60729.00	60900	20231114	-11.66	39450	20230117	36.38	55500	-3.06	20240105	52800	1.89	20240104	60900	-11.66	20231114	39450	36.38	20230117	0.41	N	005180	5000	497 억	2122105	N	N	78	N	N
29	20240117	090204	55	30.00	KOSPI	음식료품	N	N	N	Y	40	N	54100	0	3	0.00	7718500	143	1.29	53900	54100	53900	70300	37900	54100	53975.52	21.54	0	91	55100	54600	54200	53700	53300	54400	53500	498	16200	5000	41110	100	1	9851241	5330	20.75	0.89	12	0.00	2607.00	60729.00	60900	20231114	-11.17	39450	20230117	37.14	55500	-2.52	20240105	52800	2.46	20240104	60900	-11.17	20231114	39450	37.14	20230117	0.41	N	005180	5000	497 억	2122105	N	N	78	N	N
30	20240116	160204	55	30.00	KOSPI	음식료품	N	N	N	Y	40	N	54100	-100	5	-0.18	597635700	11041	69.49	54200	54700	53800	70400	38000	54200	54128.76	21.55	0	-1113	55133	54666	54133	53666	53133	54400	53400	498	16200	5000	41190	100	1	9851241	5330	20.75	0.89	12	0.11	2607.00	60729.00	60900	20231114	-11.17	39300	20230110	37.66	55500	-2.52	20240105	52800	2.46	20240104	60900	-11.17	20231114	39450	37.14	20230117	0.42	N	005180	5000	497 억	2123210	N	N	78	N	N
31	20240116	150204	55	30.00	KOSPI	음식료품	N	N	N	Y	40	N	54000	-200	5	-0.37	516595700	9543	60.06	54200	54700	53800	70400	38000	54200	54133.43	21.55	0	-987	55133	54666	54133	53666	53133	54400	53400	498	16200	5000	41190	100	1	9851241	5320	20.71	0.89	12	0.10	2607.00	60729.00	60900	20231114	-11.33	39300	20230110	37.40	55500	-2.70	20240105	52800	2.27	20240104	60900	-11.33	20231114	39450	36.88	20230117	0.42	N	005180	5000	497 억	2123210	N	N	31	N	N
32	20240116	140204	55	30.00	KOSPI	음식료품	N	N	N	Y	40	N	54300	100	2	0.18	485232900	8964	56.42	54200	54700	53800	70400	38000	54200	54131.25	21.55	0	-798	55133	54666	54133	53666	53133	54400	53400	498	16200	5000	41190	100	1	9851241	5349	20.83	0.89	12	0.09	2607.00	60729.00	60900	20231114	-10.84	39300	20230110	38.17	55500	-2.16	20240105	52800	2.84	20240104	60900	-10.84	20231114	39450	37.64	20230117	0.42	N	005180	5000	497 억	2123210	N	N	31	N	N
33	20240116	130204	55	30.00	KOSPI	음식료품	N	N	N	Y	40	N	53900	-300	5	-0.55	233327200	4327	27.23	54200	54200	53800	70400	38000	54200	53923.23	21.55	0	-1161	55133	54666	54133	53666	53133	54400	53400	498	16200	5000	41190	100	1	9851241	5310	20.68	0.89	12	0.04	2607.00	60729.00	60900	20231114	-11.49	39300	20230110	37.15	55500	-2.88	20240105	52800	2.08	20240104	60900	-11.49	20231114	39450	36.63	20230117	0.42	N	005180	5000	497 억	2123210	N	N	31	N	N
34	20240116	120204	55	30.00	KOSPI	음식료품	N	N	N	Y	40	N	53900	-300	5	-0.55	191227100	3545	22.31	54200	54200	53800	70400	38000	54200	53942.40	21.55	0	-1147	55133	54666	54133	53666	53133	54400	53400	498	16200	5000	41190	100	1	9851241	5310	20.68	0.89	12	0.04	2607.00	60729.00	60900	20231114	-11.49	39300	20230110	37.15	55500	-2.88	20240105	52800	2.08	20240104	60900	-11.49	20231114	39450	36.63	20230117	0.42	N	005180	5000	497 억	2123210	N	N	31	N	N
35	20240116	110204	55	30.00	KOSPI	음식료품	N	N	N	Y	40	N	53900	-300	5	-0.55	164925900	3057	19.24	54200	54200	53800	70400	38000	54200	53949.84	21.55	0	-1145	55133	54666	54133	53666	53133	54400	53400	498	16200	5000	41190	100	1	9851241	5310	20.68	0.89	12	0.03	2607.00	60729.00	60900	20231114	-11.49	39300	20230110	37.15	55500	-2.88	20240105	52800	2.08	20240104	60900	-11.49	20231114	39450	36.63	20230117	0.42	N	005180	5000	497 억	2123210	N	N	31	N	N
36	20240116	100204	55	30.00	KOSPI	음식료품	N	N	N	Y	40	N	53900	-300	5	-0.55	90038000	1668	10.50	54200	54200	53800	70400	38000	54200	53978.95	21.55	0	-1029	55133	54666	54133	53666	53133	54400	53400	498	16200	5000	41190	100	1	9851241	5310	20.68	0.89	12	0.02	2607.00	60729.00	60900	20231114	-11.49	39300	20230110	37.15	55500	-2.88	20240105	52800	2.08	20240104	60900	-11.49	20231114	39450	36.63	20230117	0.42	N	005180	5000	497 억	2123210	N	N	31	N	N
37	20240116	090203	55	30.00	KOSPI	음식료품	N	N	N	Y	40	N	54100	-100	5	-0.18	6447300	119	0.75	54200	54200	54100	70400	38000	54200	54178.07	21.55	0	-26	55133	54666	54133	53666	53133	54400	53400	498	16200	5000	41190	100	1	9851241	5330	20.75	0.89	12	0.00	2607.00	60729.00	60900	20231114	-11.17	39300	20230110	37.66	55500	-2.52	20240105	52800	2.46	20240104	60900	-11.17	20231114	39450	37.14	20230117	0.42	N	005180	5000	497 억	2123210	N	N	31	N	N
38	20240115	160204	55	30.00	KOSPI	음식료품	N	N	N	Y	40	N	54200	-300	5	-0.55	856039100	15866	75.79	54300	54600	53600	70800	38200	54500	53954.31	21.54	-338	424	55300	54900	54200	53800	53100	55100	54000	498	16300	5000	41420	100	1	9851241	5339	20.79	0.89	12	0.16	2607.00	60729.00	60900	20231114	-11.00	38900	20230109	39.33	55500	-2.34	20240105	52800	2.65	20240104	60900	-11.00	20231114	39450	37.39	20230117	0.41	N	005180	5000	497 억	2121767	N	N	31	N	N
39	20240115	150204	55	30.00	KOSPI	음식료품	N	N	N	Y	40	N	54100	-400	5	-0.73	678440200	12574	60.07	54300	54600	53600	70800	38200	54500	53955.80	21.54	-338	1654	55300	54900	54200	53800	53100	55100	54000	498	16300	5000	41420	100	1	9851241	5330	20.75	0.89	12	0.13	2607.00	60729.00	60900	20231114	-11.17	38900	20230109	39.07	55500	-2.52	20240105	52800	2.46	20240104	60900	-11.17	20231114	39450	37.14	20230117	0.41	N	005180	5000	497 억	2121767	N	N	78	N	N
40	20240115	140204	55	30.00	KOSPI	음식료품	N	N	N	Y	40	N	54200	-300	5	-0.55	602024600	11158	53.30	54300	54600	53600	70800	38200	54500	53954.53	21.54	-338	1506	55300	54900	54200	53800	53100	55100	54000	498	16300	5000	41420	100	1	9851241	5339	20.79	0.89	12	0.11	2607.00	60729.00	60900	20231114	-11.00	38900	20230109	39.33	55500	-2.34	20240105	52800	2.65	20240104	60900	-11.00	20231114	39450	37.39	20230117	0.41	N	005180	5000	497 억	2121767	N	N	78	N	N
41	20240115	130203	55	30.00	KOSPI	음식료품	N	N	N	Y	40	N	54100	-400	5	-0.73	532405300	9867	47.14	54300	54600	53600	70800	38200	54500	53958.17	21.54	-338	1190	55300	54900	54200	53800	53100	55100	54000	498	16300	5000	41420	100	1	9851241	5330	20.75	0.89	12	0.10	2607.00	60729.00	60900	20231114	-11.17	38900	20230109	39.07	55500	-2.52	20240105	52800	2.46	20240104	60900	-11.17	20231114	39450	37.14	20230117	0.41	N	005180	5000	497 억	2121767	N	N	78	N	N
42	20240115	120204	55	30.00	KOSPI	음식료품	N	N	N	Y	40	N	53800	-700	5	-1.28	442929000	8207	39.21	54300	54600	53600	70800	38200	54500	53969.66	21.54	-338	304	55300	54900	54200	53800	53100	55100	54000	498	16300	5000	41420	100	1	9851241	5300	20.64	0.89	12	0.08	2607.00	60729.00	60900	20231114	-11.66	38900	20230109	38.30	55500	-3.06	20240105	52800	1.89	20240104	60900	-11.66	20231114	39450	36.38	20230117	0.41	N	005180	5000	497 억	2121767	N	N	78	N	N
43	20240115	110203	55	30.00	KOSPI	음식료품	N	N	N	Y	40	N	53900	-600	5	-1.10	360605200	6678	31.90	54300	54600	53600	70800	38200	54500	53998.98	21.54	-338	-38	55300	54900	54200	53800	53100	55100	54000	498	16300	5000	41420	100	1	9851241	5310	20.68	0.89	12	0.07	2607.00	60729.00	60900	20231114	-11.49	38900	20230109	38.56	55500	-2.88	20240105	52800	2.08	20240104	60900	-11.49	20231114	39450	36.63	20230117	0.41	N	005180	5000	497 억	2121767	N	N	78	N	N
44	20240115	100203	55	30.00	KOSPI	음식료품	N	N	N	Y	40	N	54200	-300	5	-0.55	296153000	5485	26.20	54300	54600	53600	70800	38200	54500	53993.25	21.54	-338	-505	55300	54900	54200	53800	53100	55100	54000	498	16300	5000	41420	100	1	9851241	5339	20.79	0.89	12	0.06	2607.00	60729.00	60900	20231114	-11.00	38900	20230109	39.33	55500	-2.34	20240105	52800	2.65	20240104	60900	-11.00	20231114	39450	37.39	20230117	0.41	N	005180	5000	497 억	2121767	N	N	78	N	N
45	20240115	090204	55	30.00	KOSPI	음식료품	N	N	N	Y	40	N	54300	-200	5	-0.37	20525400	378	1.81	54300	54300	54300	70800	38200	54500	54300.00	21.54	-338	-195	55300	54900	54200	53800	53100	55100	54000	498	16300	5000	41420	100	1	9851241	5349	20.83	0.89	12	0.00	2607.00	60729.00	60900	20231114	-10.84	38900	20230109	39.59	55500	-2.16	20240105	52800	2.84	20240104	60900	-10.84	20231114	39450	37.64	20230117	0.41	N	005180	5000	497 억	2121767	N	N	78	N	N
46	20240112	160204	55	30.00	KOSPI	음식료품	N	N	N	Y	40	N	54500	-100	5	-0.18	1124185800	20893	146.24	54100	54600	53500	70900	38300	54600	53806.82	21.60	-140	-4952	55533	55066	54433	53966	53333	54750	53650	498	16300	5000	41490	100	1	9851241	5369	20.91	0.90	12	0.21	2607.00	60729.00	60900	20231114	-10.51	38800	20230106	40.46	55500	-1.80	20240105	52800	3.22	20240104	60900	-10.51	20231114	39450	38.15	20230117	0.43	N	005180	5000	497 억	2127825	N	N	78	N	N
47	20240112	150204	55	30.00	KOSPI	음식료품	N	N	N	Y	40	N	53600	-1000	5	-1.83	920830300	17127	119.88	54100	54600	53500	70900	38300	54600	53764.83	21.60	-140	-3363	55533	55066	54433	53966	53333	54750	53650	498	16300	5000	41490	100	1	9851241	5280	20.56	0.88	12	0.17	2607.00	60729.00	60900	20231114	-11.99	38800	20230106	38.14	55500	-3.42	20240105	52800	1.52	20240104	60900	-11.99	20231114	39450	35.87	20230117	0.43	N	005180	5000	497 억	2127825	N	N	34	N	N
48	20240112	140203	55	30.00	KOSPI	음식료품	N	N	N	Y	40	N	53600	-1000	5	-1.83	760622600	14140	98.97	54100	54600	53500	70900	38300	54600	53792.26	21.60	-140	-3709	55533	55066	54433	53966	53333	54750	53650	498	16300	5000	41490	100	1	9851241	5280	20.56	0.88	12	0.14	2607.00	60729.00	60900	20231114	-11.99	38800	20230106	38.14	55500	-3.42	20240105	52800	1.52	20240104	60900	-11.99	20231114	39450	35.87	20230117	0.43	N	005180	5000	497 억	2127825	N	N	34	N	N
49	20240112	130202	55	30.00	KOSPI	음식료품	N	N	N	Y	40	N	53900	-700	5	-1.28	360560200	6685	46.79	54100	54600	53700	70900	38300	54600	53935.71	21.60	-140	-505	55533	55066	54433	53966	53333	54750	53650	498	16300	5000	41490	100	1	9851241	5310	20.68	0.89	12	0.07	2607.00	60729.00	60900	20231114	-11.49	38800	20230106	38.92	55500	-2.88	20240105	52800	2.08	20240104	60900	-11.49	20231114	39450	36.63	20230117	0.43	N	005180	5000	497 억	2127825	N	N	34	N	N
50	20240112	120203	55	30.00	KOSPI	음식료품	N	N	N	Y	40	N	53900	-700	5	-1.28	289073700	5357	37.50	54100	54600	53700	70900	38300	54600	53961.86	21.60	-140	-534	55533	55066	54433	53966	53333	54750	53650	498	16300	5000	41490	100	1	9851241	5310	20.68	0.89	12	0.05	2607.00	60729.00	60900	20231114	-11.49	38800	20230106	38.92	55500	-2.88	20240105	52800	2.08	20240104	60900	-11.49	20231114	39450	36.63	20230117	0.43	N	005180	5000	497 억	2127825	N	N	34	N	N
51	20240112	110203	55	30.00	KOSPI	음식료품	N	N	N	Y	40	N	53800	-800	5	-1.47	237843700	4406	30.84	54100	54600	53700	70900	38300	54600	53981.77	21.60	-140	-644	55533	55066	54433	53966	53333	54750	53650	498	16300	5000	41490	100	1	9851241	5300	20.64	0.89	12	0.04	2607.00	60729.00	60900	20231114	-11.66	38800	20230106	38.66	55500	-3.06	20240105	52800	1.89	20240104	60900	-11.66	20231114	39450	36.38	20230117	0.43	N	005180	5000	497 억	2127825	N	N	34	N	N
52	20240112	100203	55	30.00	KOSPI	음식료품	N	N	N	Y	40	N	53900	-700	5	-1.28	123582600	2286	16.00	54100	54600	53700	70900	38300	54600	54060.63	21.60	-140	-809	55533	55066	54433	53966	53333	54750	53650	498	16300	5000	41490	100	1	9851241	5310	20.68	0.89	12	0.02	2607.00	60729.00	60900	20231114	-11.49	38800	20230106	38.92	55500	-2.88	20240105	52800	2.08	20240104	60900	-11.49	20231114	39450	36.63	20230117	0.43	N	005180	5000	497 억	2127825	N	N	34	N	N
53	20240112	090203	55	30.00	KOSPI	음식료품	N	N	N	Y	40	N	54000	-600	5	-1.10	9125200	169	1.18	54100	54600	53900	70900	38300	54600	53995.27	21.60	-140	-11	55533	55066	54433	53966	53333	54750	53650	498	16300	5000	41490	100	1	9851241	5320	20.71	0.89	12	0.00	2607.00	60729.00	60900	20231114	-11.33	38800	20230106	39.18	55500	-2.70	20240105	52800	2.27	20240104	60900	-11.33	20231114	39450	36.88	20230117	0.43	N	005180	5000	497 억	2127825	N	N	34	N	N
54	20240111	160202	55	30.00	KOSPI	음식료품	N	N	N	Y	40	N	54600	-100	5	-0.18	774594700	14282	140.47	54900	54900	53800	71100	38300	54700	54235.70	21.59	432	-248	55300	55000	54500	54200	53700	55150	54350	498	16400	5000	41570	100	1	9851241	5379	20.94	0.90	12	0.14	2607.00	60729.00	60900	20231114	-10.34	38800	20230105	40.72	55500	-1.62	20240105	52800	3.41	20240104	60900	-10.34	20231114	39450	38.40	20230117	0.44	N	005180	5000	497 억	2127063	N	N	34	N	N
55	20240111	150203	55	30.00	KOSPI	음식료품	N	N	N	Y	40	N	54500	-200	5	-0.37	703325400	12974	127.61	54900	54900	53800	71100	38300	54700	54210.34	21.59	432	-105	55300	55000	54500	54200	53700	55150	54350	498	16400	5000	41570	100	1	9851241	5369	20.91	0.90	12	0.13	2607.00	60729.00	60900	20231114	-10.51	38800	20230105	40.46	55500	-1.80	20240105	52800	3.22	20240104	60900	-10.51	20231114	39450	38.15	20230117	0.44	N	005180	5000	497 억	2127063	N	N	35	N	N
56	20240111	140203	55	30.00	KOSPI	음식료품	N	N	N	Y	40	N	54300	-400	5	-0.73	606464500	11194	110.10	54900	54900	53800	71100	38300	54700	54177.59	21.59	432	-454	55300	55000	54500	54200	53700	55150	54350	498	16400	5000	41570	100	1	9851241	5349	20.83	0.89	12	0.11	2607.00	60729.00	60900	20231114	-10.84	38800	20230105	39.95	55500	-2.16	20240105	52800	2.84	20240104	60900	-10.84	20231114	39450	37.64	20230117	0.44	N	005180	5000	497 억	2127063	N	N	35	N	N
57	20240111	130202	55	30.00	KOSPI	음식료품	N	N	N	Y	40	N	54100	-600	5	-1.10	524297600	9681	95.22	54900	54900	53800	71100	38300	54700	54157.32	21.59	432	-432	55300	55000	54500	54200	53700	55150	54350	498	16400	5000	41570	100	1	9851241	5330	20.75	0.89	12	0.10	2607.00	60729.00	60900	20231114	-11.17	38800	20230105	39.43	55500	-2.52	20240105	52800	2.46	20240104	60900	-11.17	20231114	39450	37.14	20230117	0.44	N	005180	5000	497 억	2127063	N	N	35	N	N
58	20240111	120203	55	30.00	KOSPI	음식료품	N	N	N	Y	40	N	54200	-500	5	-0.91	454314700	8387	82.49	54900	54900	53800	71100	38300	54700	54168.85	21.59	432	-247	55300	55000	54500	54200	53700	55150	54350	498	16400	5000	41570	100	1	9851241	5339	20.79	0.89	12	0.09	2607.00	60729.00	60900	20231114	-11.00	38800	20230105	39.69	55500	-2.34	20240105	52800	2.65	20240104	60900	-11.00	20231114	39450	37.39	20230117	0.44	N	005180	5000	497 억	2127063	N	N	35	N	N
59	20240111	110203	55	30.00	KOSPI	음식료품	N	N	N	Y	40	N	54100	-600	5	-1.10	364578600	6728	66.17	54900	54900	53800	71100	38300	54700	54188.18	21.59	432	197	55300	55000	54500	54200	53700	55150	54350	498	16400	5000	41570	100	1	9851241	5330	20.75	0.89	12	0.07	2607.00	60729.00	60900	20231114	-11.17	38800	20230105	39.43	55500	-2.52	20240105	52800	2.46	20240104	60900	-11.17	20231114	39450	37.14	20230117	0.44	N	005180	5000	497 억	2127063	N	N	35	N	N
60	20240111	100203	55	30.00	KOSPI	음식료품	N	N	N	Y	40	N	53900	-800	5	-1.46	261925900	4830	47.51	54900	54900	53800	71100	38300	54700	54228.87	21.59	432	130	55300	55000	54500	54200	53700	55150	54350	498	16400	5000	41570	100	1	9851241	5310	20.68	0.89	12	0.05	2607.00	60729.00	60900	20231114	-11.49	38800	20230105	38.92	55500	-2.88	20240105	52800	2.08	20240104	60900	-11.49	20231114	39450	36.63	20230117	0.44	N	005180	5000	497 억	2127063	N	N	35	N	N
61	20240111	090202	55	30.00	KOSPI	음식료품	N	N	N	Y	40	N	54700	0	3	0.00	14373000	262	2.58	54900	54900	54700	71100	38300	54700	54859.39	21.59	432	-44	55300	55000	54500	54200	53700	55150	54350	498	16400	5000	41570	100	1	9851241	5389	20.98	0.90	12	0.00	2607.00	60729.00	60900	20231114	-10.18	38800	20230105	40.98	55500	-1.44	20240105	52800	3.60	20240104	60900	-10.18	20231114	39450	38.66	20230117	0.44	N	005180	5000	497 억	2127063	N	N	35	N	N
62	20240110	160202	55	30.00	KOSPI	음식료품	N	N	N	Y	40	N	54700	200	2	0.37	553888700	10164	68.96	54500	54800	54000	70800	38200	54500	54495.10	21.55	0	5116	55366	54932	54366	53932	53366	54650	53650	498	16300	5000	41420	100	1	9851241	5389	20.98	0.90	12	0.10	2607.00	60729.00	60900	20231114	-10.18	38750	20230104	41.16	55500	-1.44	20240105	52800	3.60	20240104	60900	-10.18	20231114	39300	39.19	20230110	0.44	N	005180	5000	497 억	2123298	N	N	35	N	N
63	20240110	150202	55	30.00	KOSPI	음식료품	N	N	N	Y	40	N	54700	200	2	0.37	503698000	9246	62.73	54500	54800	54000	70800	38200	54500	54477.15	21.55	0	4795	55366	54932	54366	53932	53366	54650	53650	498	16300	5000	41420	100	1	9851241	5389	20.98	0.90	12	0.09	2607.00	60729.00	60900	20231114	-10.18	38750	20230104	41.16	55500	-1.44	20240105	52800	3.60	20240104	60900	-10.18	20231114	39300	39.19	20230110	0.44	N	005180	5000	497 억	2123298	N	N	28	N	N
64	20240110	140203	55	30.00	KOSPI	음식료품	N	N	N	Y	40	N	54500	0	3	0.00	448253300	8231	55.85	54500	54800	54000	70800	38200	54500	54458.66	21.55	0	4194	55366	54932	54366	53932	53366	54650	53650	498	16300	5000	41420	100	1	9851241	5369	20.91	0.90	12	0.08	2607.00	60729.00	60900	20231114	-10.51	38750	20230104	40.65	55500	-1.80	20240105	52800	3.22	20240104	60900	-10.51	20231114	39300	38.68	20230110	0.44	N	005180	5000	497 억	2123298	N	N	28	N	N
65	20240110	130202	55	30.00	KOSPI	음식료품	N	N	N	Y	40	N	54600	100	2	0.18	344473000	6332	42.96	54500	54700	54000	70800	38200	54500	54400.37	21.55	0	3449	55366	54932	54366	53932	53366	54650	53650	498	16300	5000	41420	100	1	9851241	5379	20.94	0.90	12	0.06	2607.00	60729.00	60900	20231114	-10.34	38750	20230104	40.90	55500	-1.62	20240105	52800	3.41	20240104	60900	-10.34	20231114	39300	38.93	20230110	0.44	N	005180	5000	497 억	2123298	N	N	28	N	N
66	20240110	120202	55	30.00	KOSPI	음식료품	N	N	N	Y	40	N	54600	100	2	0.18	251051400	4620	31.35	54500	54700	54000	70800	38200	54500	54336.63	21.55	0	2392	55366	54932	54366	53932	53366	54650	53650	498	16300	5000	41420	100	1	9851241	5379	20.94	0.90	12	0.05	2607.00	60729.00	60900	20231114	-10.34	38750	20230104	40.90	55500	-1.62	20240105	52800	3.41	20240104	60900	-10.34	20231114	39300	38.93	20230110	0.44	N	005180	5000	497 억	2123298	N	N	28	N	N
67	20240110	110202	55	30.00	KOSPI	음식료품	N	N	N	Y	40	N	54500	0	3	0.00	177549500	3272	22.20	54500	54700	54000	70800	38200	54500	54255.91	21.55	0	1301	55366	54932	54366	53932	53366	54650	53650	498	16300	5000	41420	100	1	9851241	5369	20.91	0.90	12	0.03	2607.00	60729.00	60900	20231114	-10.51	38750	20230104	40.65	55500	-1.80	20240105	52800	3.22	20240104	60900	-10.51	20231114	39300	38.68	20230110	0.44	N	005180	5000	497 억	2123298	N	N	28	N	N
68	20240110	100202	55	30.00	KOSPI	음식료품	N	N	N	Y	40	N	54100	-400	5	-0.73	119469100	2202	14.94	54500	54700	54000	70800	38200	54500	54243.27	21.55	0	682	55366	54932	54366	53932	53366	54650	53650	498	16300	5000	41420	100	1	9851241	5330	20.75	0.89	12	0.02	2607.00	60729.00	60900	20231114	-11.17	38750	20230104	39.61	55500	-2.52	20240105	52800	2.46	20240104	60900	-11.17	20231114	39300	37.66	20230110	0.44	N	005180	5000	497 억	2123298	N	N	28	N	N
69	20240110	090202	55	30.00	KOSPI	음식료품	N	N	N	Y	40	N	54500	0	3	0.00	11390500	209	1.42	54500	54500	54500	70800	38200	54500	54500.00	21.55	0	2	55366	54932	54366	53932	53366	54650	53650	498	16300	5000	41420	100	1	9851241	5369	20.91	0.90	12	0.00	2607.00	60729.00	60900	20231114	-10.51	38750	20230104	40.65	55500	-1.80	20240105	52800	3.22	20240104	60900	-10.51	20231114	39300	38.68	20230110	0.44	N	005180	5000	497 억	2123298	N	N	28	N	N
70	20240109	160202	55	30.00	KOSPI	음식료품	N	N	N	Y	40	N	54500	0	3	0.00	795852500	14651	71.28	54700	54800	53800	70800	38200	54500	54320.68	21.56	0	1684	55566	55032	54366	53832	53166	54700	53500	498	16300	5000	41420	100	1	9851241	5369	20.91	0.90	12	0.15	2607.00	60729.00	60900	20231114	-10.51	38150	20230103	42.86	55500	-1.80	20240105	52800	3.22	20240104	60900	-10.51	20231114	38900	40.10	20230109	0.44	N	005180	5000	497 억	2123453	N	N	28	N	N
71	20240109	150202	55	30.00	KOSPI	음식료품	N	N	N	Y	40	N	54400	-100	5	-0.18	719713200	13251	64.47	54700	54800	53800	70800	38200	54500	54313.88	21.56	0	1424	55566	55032	54366	53832	53166	54700	53500	498	16300	5000	41420	100	1	9851241	5359	20.87	0.90	12	0.13	2607.00	60729.00	60900	20231114	-10.67	38150	20230103	42.60	55500	-1.98	20240105	52800	3.03	20240104	60900	-10.67	20231114	38900	39.85	20230109	0.44	N	005180	5000	497 억	2123453	N	N	133	N	N
72	20240109	140202	55	30.00	KOSPI	음식료품	N	N	N	Y	40	N	54600	100	2	0.18	609962700	11235	54.66	54700	54800	53800	70800	38200	54500	54291.30	21.56	0	1244	55566	55032	54366	53832	53166	54700	53500	498	16300	5000	41420	100	1	9851241	5379	20.94	0.90	12	0.11	2607.00	60729.00	60900	20231114	-10.34	38150	20230103	43.12	55500	-1.62	20240105	52800	3.41	20240104	60900	-10.34	20231114	38900	40.36	20230109	0.44	N	005180	5000	497 억	2123453	N	N	133	N	N
73	20240109	130202	55	30.00	KOSPI	음식료품	N	N	N	Y	40	N	54400	-100	5	-0.18	517314800	9534	46.39	54700	54800	53800	70800	38200	54500	54260.00	21.56	0	763	55566	55032	54366	53832	53166	54700	53500	498	16300	5000	41420	100	1	9851241	5359	20.87	0.90	12	0.10	2607.00	60729.00	60900	20231114	-10.67	38150	20230103	42.60	55500	-1.98	20240105	52800	3.03	20240104	60900	-10.67	20231114	38900	39.85	20230109	0.44	N	005180	5000	497 억	2123453	N	N	133	N	N
74	20240109	120203	55	30.00	KOSPI	음식료품	N	N	N	Y	40	N	54200	-300	5	-0.55	465957400	8587	41.78	54700	54800	53800	70800	38200	54500	54263.12	21.56	0	389	55566	55032	54366	53832	53166	54700	53500	498	16300	5000	41420	100	1	9851241	5339	20.79	0.89	12	0.09	2607.00	60729.00	60900	20231114	-11.00	38150	20230103	42.07	55500	-2.34	20240105	52800	2.65	20240104	60900	-11.00	20231114	38900	39.33	20230109	0.44	N	005180	5000	497 억	2123453	N	N	133	N	N
75	20240109	110202	55	30.00	KOSPI	음식료품	N	N	N	Y	40	N	54200	-300	5	-0.55	405520200	7474	36.36	54700	54800	53800	70800	38200	54500	54257.45	21.56	0	-35	55566	55032	54366	53832	53166	54700	53500	498	16300	5000	41420	100	1	9851241	5339	20.79	0.89	12	0.08	2607.00	60729.00	60900	20231114	-11.00	38150	20230103	42.07	55500	-2.34	20240105	52800	2.65	20240104	60900	-11.00	20231114	38900	39.33	20230109	0.44	N	005180	5000	497 억	2123453	N	N	133	N	N
76	20240109	100202	55	30.00	KOSPI	음식료품	N	N	N	Y	40	N	54200	-300	5	-0.55	164770100	3034	14.76	54700	54800	54100	70800	38200	54500	54307.88	21.56	0	97	55566	55032	54366	53832	53166	54700	53500	498	16300	5000	41420	100	1	9851241	5339	20.79	0.89	12	0.03	2607.00	60729.00	60900	20231114	-11.00	38150	20230103	42.07	55500	-2.34	20240105	52800	2.65	20240104	60900	-11.00	20231114	38900	39.33	20230109	0.44	N	005180	5000	497 억	2123453	N	N	133	N	N
77	20240109	090202	55	30.00	KOSPI	음식료품	N	N	N	Y	40	N	54700	200	2	0.37	14198200	260	1.27	54700	54700	54500	70800	38200	54500	54608.46	21.56	0	-6	55566	55032	54366	53832	53166	54700	53500	498	16300	5000	41420	100	1	9851241	5389	20.98	0.90	12	0.00	2607.00	60729.00	60900	20231114	-10.18	38150	20230103	43.38	55500	-1.44	20240105	52800	3.60	20240104	60900	-10.18	20231114	38900	40.62	20230109	0.44	N	005180	5000	497 억	2123453	N	N	133	N	N
78	20240108	160202	55	30.00	KOSPI	음식료품	N	N	N	Y	40	N	54500	-100	5	-0.18	1107771800	20299	127.87	54600	54900	53700	70900	38300	54600	54572.73	21.58	0	-2155	56066	55332	54766	54032	53466	55050	53750	498	16300	5000	41490	100	1	9851241	5369	20.91	0.90	12	0.21	2607.00	60729.00	60900	20231114	-10.51	38150	20230103	42.86	55500	-1.80	20240105	52800	3.22	20240104	60900	-10.51	20231114	38900	40.10	20230109	0.48	N	005180	5000	497 억	2125883	N	N	133	N	N
79	20240108	150202	55	30.00	KOSPI	음식료품	N	N	N	Y	40	N	54400	-200	5	-0.37	1038258100	19022	119.82	54600	54900	53700	70900	38300	54600	54581.96	21.58	0	-1377	56066	55332	54766	54032	53466	55050	53750	498	16300	5000	41490	100	1	9851241	5359	20.87	0.90	12	0.19	2607.00	60729.00	60900	20231114	-10.67	38150	20230103	42.60	55500	-1.98	20240105	52800	3.03	20240104	60900	-10.67	20231114	38900	39.85	20230109	0.48	N	005180	5000	497 억	2125883	N	N	173	N	N
80	20240108	140202	55	30.00	KOSPI	음식료품	N	N	N	Y	40	N	54600	0	3	0.00	818711700	14983	94.38	54600	54900	53700	70900	38300	54600	54642.71	21.58	0	-801	56066	55332	54766	54032	53466	55050	53750	498	16300	5000	41490	100	1	9851241	5379	20.94	0.90	12	0.15	2607.00	60729.00	60900	20231114	-10.34	38150	20230103	43.12	55500	-1.62	20240105	52800	3.41	20240104	60900	-10.34	20231114	38900	40.36	20230109	0.48	N	005180	5000	497 억	2125883	N	N	173	N	N
81	20240108	130201	55	30.00	KOSPI	음식료품	N	N	N	Y	40	N	54800	200	2	0.37	704276400	12888	81.18	54600	54900	53700	70900	38300	54600	54645.90	21.58	0	-477	56066	55332	54766	54032	53466	55050	53750	498	16300	5000	41490	100	1	9851241	5398	21.02	0.90	12	0.13	2607.00	60729.00	60900	20231114	-10.02	38150	20230103	43.64	55500	-1.26	20240105	52800	3.79	20240104	60900	-10.02	20231114	38900	40.87	20230109	0.48	N	005180	5000	497 억	2125883	N	N	173	N	N
82	20240108	120202	55	30.00	KOSPI	음식료품	N	N	N	Y	40	N	54900	300	2	0.55	605019700	11078	69.78	54600	54900	53700	70900	38300	54600	54614.52	21.58	0	217	56066	55332	54766	54032	53466	55050	53750	498	16300	5000	41490	100	1	9851241	5408	21.06	0.90	12	0.11	2607.00	60729.00	60900	20231114	-9.85	38150	20230103	43.91	55500	-1.08	20240105	52800	3.98	20240104	60900	-9.85	20231114	38900	41.13	20230109	0.48	N	005180	5000	497 억	2125883	N	N	173	N	N
83	20240108	110202	55	30.00	KOSPI	음식료품	N	N	N	Y	40	N	54600	0	3	0.00	493122000	9034	56.91	54600	54900	53700	70900	38300	54600	54585.12	21.58	0	581	56066	55332	54766	54032	53466	55050	53750	498	16300	5000	41490	100	1	9851241	5379	20.94	0.90	12	0.09	2607.00	60729.00	60900	20231114	-10.34	38150	20230103	43.12	55500	-1.62	20240105	52800	3.41	20240104	60900	-10.34	20231114	38900	40.36	20230109	0.48	N	005180	5000	497 억	2125883	N	N	173	N	N
84	20240108	100204	55	30.00	KOSPI	음식료품	N	N	N	Y	40	N	54800	200	2	0.37	357121800	6546	41.23	54600	54900	53700	70900	38300	54600	54555.73	21.58	0	1326	56066	55332	54766	54032	53466	55050	53750	498	16300	5000	41490	100	1	9851241	5398	21.02	0.90	12	0.07	2607.00	60729.00	60900	20231114	-10.02	38150	20230103	43.64	55500	-1.26	20240105	52800	3.79	20240104	60900	-10.02	20231114	38900	40.87	20230109	0.48	N	005180	5000	497 억	2125883	N	N	173	N	N
85	20240108	090202	55	30.00	KOSPI	음식료품	N	N	N	Y	40	N	53700	-900	5	-1.65	9227000	170	1.07	54600	54800	53700	70900	38300	54600	54276.47	21.58	0	-54	56066	55332	54766	54032	53466	55050	53750	498	16300	5000	41490	100	1	9851241	5290	20.60	0.88	12	0.00	2607.00	60729.00	60900	20231114	-11.82	38150	20230103	40.76	55500	-3.24	20240105	52800	1.70	20240104	60900	-11.82	20231114	38900	38.05	20230109	0.48	N	005180	5000	497 억	2125883	N	N	173	N	N
86	20240105	160202	55	30.00	KOSPI	음식료품	N	N	N	Y	40	N	54600	300	2	0.55	867880400	15851	60.31	55500	55500	54200	70500	38100	54300	54752.41	21.61	-1050	-3074	56366	55332	54066	53032	51766	55850	53550	498	16200	5000	41260	100	1	9851241	5379	20.94	0.90	12	0.16	2607.00	60729.00	60900	20231114	-10.34	38150	20230103	43.12	55500	-1.62	20240105	52800	3.41	20240104	60900	-10.34	20231114	38800	40.72	20230105	0.49	N	005180	5000	497 억	2129312	N	N	173	N	N
87	20240105	150202	55	30.00	KOSPI	음식료품	N	N	N	Y	40	N	54400	100	2	0.18	808659100	14763	56.17	55500	55500	54200	70500	38100	54300	54776.07	21.61	-1050	-2756	56366	55332	54066	53032	51766	55850	53550	498	16200	5000	41260	100	1	9851241	5359	20.87	0.90	12	0.15	2607.00	60729.00	60900	20231114	-10.67	38150	20230103	42.60	55500	-1.98	20240105	52800	3.03	20240104	60900	-10.67	20231114	38800	40.21	20230105	0.49	N	005180	5000	497 억	2129312	N	N	356	N	N
88	20240105	140202	55	30.00	KOSPI	음식료품	N	N	N	Y	40	N	54600	300	2	0.55	673522500	12283	46.73	55500	55500	54200	70500	38100	54300	54833.71	21.61	-1050	-2203	56366	55332	54066	53032	51766	55850	53550	498	16200	5000	41260	100	1	9851241	5379	20.94	0.90	12	0.12	2607.00	60729.00	60900	20231114	-10.34	38150	20230103	43.12	55500	-1.62	20240105	52800	3.41	20240104	60900	-10.34	20231114	38800	40.72	20230105	0.49	N	005180	5000	497 억	2129312	N	N	356	N	N
89	20240105	130202	55	30.00	KOSPI	음식료품	N	N	N	Y	40	N	54500	200	2	0.37	562733200	10246	38.98	55500	55500	54400	70500	38100	54300	54922.23	21.61	-1050	-1407	56366	55332	54066	53032	51766	55850	53550	498	16200	5000	41260	100	1	9851241	5369	20.91	0.90	12	0.10	2607.00	60729.00	60900	20231114	-10.51	38150	20230103	42.86	55500	-1.80	20240105	52800	3.22	20240104	60900	-10.51	20231114	38800	40.46	20230105	0.49	N	005180	5000	497 억	2129312	N	N	356	N	N
90	20240105	120202	55	30.00	KOSPI	음식료품	N	N	N	Y	40	N	54800	500	2	0.92	499194000	9084	34.56	55500	55500	54400	70500	38100	54300	54953.10	21.61	-1050	-1184	56366	55332	54066	53032	51766	55850	53550	498	16200	5000	41260	100	1	9851241	5398	21.02	0.90	12	0.09	2607.00	60729.00	60900	20231114	-10.02	38150	20230103	43.64	55500	-1.26	20240105	52800	3.79	20240104	60900	-10.02	20231114	38800	41.24	20230105	0.49	N	005180	5000	497 억	2129312	N	N	356	N	N
91	20240105	110201	55	30.00	KOSPI	음식료품	N	N	N	Y	40	N	55000	700	2	1.29	402446100	7319	27.85	55500	55500	54400	70500	38100	54300	54986.49	21.61	-1050	-1111	56366	55332	54066	53032	51766	55850	53550	498	16200	5000	41260	100	1	9851241	5418	21.10	0.91	12	0.07	2607.00	60729.00	60900	20231114	-9.69	38150	20230103	44.17	55500	-0.90	20240105	52800	4.17	20240104	60900	-9.69	20231114	38800	41.75	20230105	0.49	N	005180	5000	497 억	2129312	N	N	356	N	N
92	20240105	100202	55	30.00	KOSPI	음식료품	N	N	N	Y	40	N	55000	700	2	1.29	285537900	5193	19.76	55500	55500	54400	70500	38100	54300	54985.15	21.61	-1050	-1124	56366	55332	54066	53032	51766	55850	53550	498	16200	5000	41260	100	1	9851241	5418	21.10	0.91	12	0.05	2607.00	60729.00	60900	20231114	-9.69	38150	20230103	44.17	55500	-0.90	20240105	52800	4.17	20240104	60900	-9.69	20231114	38800	41.75	20230105	0.49	N	005180	5000	497 억	2129312	N	N	356	N	N
93	20240105	090202	55	30.00	KOSPI	음식료품	N	N	N	Y	40	N	55000	700	2	1.29	37276700	673	2.56	55500	55500	54500	70500	38100	54300	55388.86	21.61	-1050	-129	56366	55332	54066	53032	51766	55850	53550	498	16200	5000	41260	100	1	9851241	5418	21.10	0.91	12	0.01	2607.00	60729.00	60900	20231114	-9.69	38150	20230103	44.17	55500	-0.90	20240105	52800	4.17	20240104	60900	-9.69	20231114	38800	41.75	20230105	0.49	N	005180	5000	497 억	2129312	N	N	356	N	N
94	20240104	160201	55	30.00	KOSPI	음식료품	N	N	N	Y	40	N	54300	1100	2	2.07	1430638900	26282	198.88	52900	55100	52800	69100	37300	53200	54434.18	21.65	2650	209	54200	53700	53300	52800	52400	53500	52600	498	15900	5000	40430	100	1	9851241	5349	20.83	0.89	12	0.27	2607.00	60729.00	60900	20231114	-10.84	38150	20230103	42.33	55100	-1.45	20240104	52800	2.84	20240104	60900	-10.84	20231114	38750	40.13	20230104	0.47	N	005180	5000	497 억	2132993	N	N	356	N	N
95	20240104	150201	55	30.00	KOSPI	음식료품	N	N	N	Y	40	N	54700	1500	2	2.82	1351244800	24825	187.85	52900	55100	52800	69100	37300	53200	54430.81	21.65	2650	106	54200	53700	53300	52800	52400	53500	52600	498	15900	5000	40430	100	1	9851241	5389	20.98	0.90	12	0.25	2607.00	60729.00	60900	20231114	-10.18	38150	20230103	43.38	55100	-0.73	20240104	52800	3.60	20240104	60900	-10.18	20231114	38750	41.16	20230104	0.47	N	005180	5000	497 억	2132993	N	N	310	N	N
96	20240104	140202	55	30.00	KOSPI	음식료품	N	N	N	Y	40	N	54500	1300	2	2.44	1158906400	21304	161.21	52900	55100	52800	69100	37300	53200	54398.54	21.65	2650	1047	54200	53700	53300	52800	52400	53500	52600	498	15900	5000	40430	100	1	9851241	5369	20.91	0.90	12	0.22	2607.00	60729.00	60900	20231114	-10.51	38150	20230103	42.86	55100	-1.09	20240104	52800	3.22	20240104	60900	-10.51	20231114	38750	40.65	20230104	0.47	N	005180	5000	497 억	2132993	N	N	310	N	N
97	20240104	130201	55	30.00	KOSPI	음식료품	N	N	N	Y	40	N	54400	1200	2	2.26	958047500	17607	133.23	52900	55100	52800	69100	37300	53200	54412.88	21.65	2650	-379	54200	53700	53300	52800	52400	53500	52600	498	15900	5000	40430	100	1	9851241	5359	20.87	0.90	12	0.18	2607.00	60729.00	60900	20231114	-10.67	38150	20230103	42.60	55100	-1.27	20240104	52800	3.03	20240104	60900	-10.67	20231114	38750	40.39	20230104	0.47	N	005180	5000	497 억	2132993	N	N	310	N	N
98	20240104	120201	55	30.00	KOSPI	음식료품	N	N	N	Y	40	N	54800	1600	2	3.01	801669500	14738	111.52	52900	55100	52800	69100	37300	53200	54394.73	21.65	2650	60	54200	53700	53300	52800	52400	53500	52600	498	15900	5000	40430	100	1	9851241	5398	21.02	0.90	12	0.15	2607.00	60729.00	60900	20231114	-10.02	38150	20230103	43.64	55100	-0.54	20240104	52800	3.79	20240104	60900	-10.02	20231114	38750	41.42	20230104	0.47	N	005180	5000	497 억	2132993	N	N	310	N	N
99	20240104	110200	55	30.00	KOSPI	음식료품	N	N	N	Y	40	N	54700	1500	2	2.82	683640900	12582	95.21	52900	55100	52800	69100	37300	53200	54334.84	21.65	2650	144	54200	53700	53300	52800	52400	53500	52600	498	15900	5000	40430	100	1	9851241	5389	20.98	0.90	12	0.13	2607.00	60729.00	60900	20231114	-10.18	38150	20230103	43.38	55100	-0.73	20240104	52800	3.60	20240104	60900	-10.18	20231114	38750	41.16	20230104	0.47	N	005180	5000	497 억	2132993	N	N	310	N	N
100	20240104	100201	55	30.00	KOSPI	음식료품	N	N	N	Y	40	N	54800	1600	2	3.01	364888300	6766	51.20	52900	55100	52800	69100	37300	53200	53929.69	21.65	2650	488	54200	53700	53300	52800	52400	53500	52600	498	15900	5000	40430	100	1	9851241	5398	21.02	0.90	12	0.07	2607.00	60729.00	60900	20231114	-10.02	38150	20230103	43.64	55100	-0.54	20240104	52800	3.79	20240104	60900	-10.02	20231114	38750	41.42	20230104	0.47	N	005180	5000	497 억	2132993	N	N	310	N	N
101	20240104	090202	55	30.00	KOSPI	음식료품	N	N	N	Y	40	N	53200	0	3	0.00	1535300	29	0.22	52900	53200	52900	69100	37300	53200	52941.38	21.65	2650	2	54200	53700	53300	52800	52400	53500	52600	498	15900	5000	40430	100	1	9851241	5241	20.41	0.88	12	0.00	2607.00	60729.00	60900	20231114	-12.64	38150	20230103	39.45	54700	-2.74	20240102	52900	0.57	20240104	60900	-12.64	20231114	38750	37.29	20230104	0.47	N	005180	5000	497 억	2132993	N	N	310	N	N
102	20240103	160201	55	30.00	KOSPI	음식료품	N	N	N	Y	40	N	53200	-300	5	-0.56	704367100	13209	73.44	53500	53800	52900	69500	37500	53500	53324.80	21.59	0	2174	55100	54300	53900	53100	52700	54100	52900	498	16000	5000	40660	100	1	9851241	5241	20.41	0.88	12	0.13	2607.00	60729.00	60900	20231114	-12.64	38150	20230103	39.45	54700	-2.74	20240102	52900	0.57	20240103	60900	-12.64	20231114	38150	39.45	20230103	0.48	N	005180	5000	497 억	2127217	N	N	310	N	N
103	20240103	150200	55	30.00	KOSPI	음식료품	N	N	N	Y	40	N	53100	-400	5	-0.75	641781000	12034	66.91	53500	53800	52900	69500	37500	53500	53330.65	21.59	0	2288	55100	54300	53900	53100	52700	54100	52900	498	16000	5000	40660	100	1	9851241	5231	20.37	0.87	12	0.12	2607.00	60729.00	60900	20231114	-12.81	38150	20230103	39.19	54700	-2.93	20240102	52900	0.38	20240103	60900	-12.81	20231114	38150	39.19	20230103	0.48	N	005180	5000	497 억	2127217	N	N	958	N	N
104	20240103	140158	55	30.00	KOSPI	음식료품	N	N	N	Y	40	N	53700	200	2	0.37	490350500	9191	51.10	53500	53800	52900	69500	37500	53500	53351.16	21.59	0	2145	55100	54300	53900	53100	52700	54100	52900	498	16000	5000	40660	100	1	9851241	5290	20.60	0.88	12	0.09	2607.00	60729.00	60900	20231114	-11.82	38150	20230103	40.76	54700	-1.83	20240102	52900	1.51	20240103	60900	-11.82	20231114	38150	40.76	20230103	0.48	N	005180	5000	497 억	2127217	N	N	958	N	N
105	20240103	130201	55	30.00	KOSPI	음식료품	N	N	N	Y	40	N	53700	200	2	0.37	442102500	8291	46.10	53500	53700	52900	69500	37500	53500	53323.18	21.59	0	1984	55100	54300	53900	53100	52700	54100	52900	498	16000	5000	40660	100	1	9851241	5290	20.60	0.88	12	0.08	2607.00	60729.00	60900	20231114	-11.82	38150	20230103	40.76	54700	-1.83	20240102	52900	1.51	20240103	60900	-11.82	20231114	38150	40.76	20230103	0.48	N	005180	5000	497 억	2127217	N	N	958	N	N
106	20240103	120202	55	30.00	KOSPI	음식료품	N	N	N	Y	40	N	53400	-100	5	-0.19	355692400	6675	37.11	53500	53700	52900	69500	37500	53500	53287.25	21.59	0	1680	55100	54300	53900	53100	52700	54100	52900	498	16000	5000	40660	100	1	9851241	5261	20.48	0.88	12	0.07	2607.00	60729.00	60900	20231114	-12.32	38150	20230103	39.97	54700	-2.38	20240102	52900	0.95	20240103	60900	-12.32	20231114	38150	39.97	20230103	0.48	N	005180	5000	497 억	2127217	N	N	958	N	N
107	20240103	110201	55	30.00	KOSPI	음식료품	N	N	N	Y	40	N	53600	100	2	0.19	276936800	5204	28.94	53500	53700	52900	69500	37500	53500	53216.14	21.59	0	1472	55100	54300	53900	53100	52700	54100	52900	498	16000	5000	40660	100	1	9851241	5280	20.56	0.88	12	0.05	2607.00	60729.00	60900	20231114	-11.99	38150	20230103	40.50	54700	-2.01	20240102	52900	1.32	20240103	60900	-11.99	20231114	38150	40.50	20230103	0.48	N	005180	5000	497 억	2127217	N	N	958	N	N
108	20240103	100200	55	30.00	KOSPI	음식료품	N	N	N	Y	40	N	53200	-300	5	-0.56	188519500	3547	19.72	53500	53500	52900	69500	37500	53500	53149.00	21.59	0	878	55100	54300	53900	53100	52700	54100	52900	498	16000	5000	40660	100	1	9851241	5241	20.41	0.88	12	0.04	2607.00	60729.00	60900	20231114	-12.64	38150	20230103	39.45	54700	-2.74	20240102	52900	0.57	20240103	60900	-12.64	20231114	38150	39.45	20230103	0.48	N	005180	5000	497 억	2127217	N	N	958	N	N
109	20240103	090201	55	30.00	KOSPI	음식료품	N	N	N	Y	40	N	53500	0	3	0.00	37926100	710	3.95	53500	53500	53300	69500	37500	53500	53417.04	21.59	0	568	55100	54300	53900	53100	52700	54100	52900	498	16000	5000	40660	100	1	9851241	5270	20.52	0.88	12	0.01	2607.00	60729.00	60900	20231114	-12.15	38150	20230103	40.24	54700	-2.19	20240102	53300	0.38	20240103	60900	-12.15	20231114	38150	40.24	20230103	0.48	N	005180	5000	497 억	2127217	N	N	958	N	N
110	20240102	160201	55	30.00	KOSPI	음식료품	N	N	N	Y	40	N	53500	-1200	5	-2.19	957232000	17733	138.36	54700	54700	53500	71100	38300	54700	53981.27	21.63	0	-3534	55900	55300	54500	53900	53100	55400	54000	498	16400	5000	41570	100	1	9851241	5270	20.52	0.88	12	0.18	2607.00	60729.00	60900	20231114	-12.15	38150	20230103	40.24	54700	-2.19	20240102	53500	0.00	20240102	60900	-12.15	20231114	38150	40.24	20230103	0.50	N	005180	5000	497 억	2130956	N	N	958	N	N
111	20240102	150200	55	30.00	KOSPI	음식료품	N	N	N	Y	40	N	53900	-800	5	-1.46	812418700	15036	117.31	54700	54700	53500	71100	38300	54700	54031.57	21.63	0	-2993	55900	55300	54500	53900	53100	55400	54000	498	16400	5000	41570	100	1	9851241	5310	20.68	0.89	12	0.15	2607.00	60729.00	60900	20231114	-11.49	38150	20230103	41.28	54700	-1.46	20240102	53500	0.75	20240102	60900	-11.49	20231114	38150	41.28	20230103	0.50	N	005180	5000	497 억	2130956	N	N	391	N	N
112	20240102	140200	55	30.00	KOSPI	음식료품	N	N	N	Y	40	N	53700	-1000	5	-1.83	666294500	12319	96.11	54700	54700	53700	71100	38300	54700	54086.74	21.63	0	-2452	55900	55300	54500	53900	53100	55400	54000	498	16400	5000	41570	100	1	9851241	5290	20.60	0.88	12	0.13	2607.00	60729.00	60900	20231114	-11.82	38150	20230103	40.76	54700	-1.83	20240102	53700	0.00	20240102	60900	-11.82	20231114	38150	40.76	20230103	0.50	N	005180	5000	497 억	2130956	N	N	391	N	N
113	20240102	130201	55	30.00	KOSPI	음식료품	N	N	N	Y	40	N	53800	-900	5	-1.65	508657700	9393	73.29	54700	54700	53700	71100	38300	54700	54152.85	21.63	0	-1693	55900	55300	54500	53900	53100	55400	54000	498	16400	5000	41570	100	1	9851241	5300	20.64	0.89	12	0.10	2607.00	60729.00	60900	20231114	-11.66	38150	20230103	41.02	54700	-1.65	20240102	53700	0.19	20240102	60900	-11.66	20231114	38150	41.02	20230103	0.50	N	005180	5000	497 억	2130956	N	N	391	N	N
114	20240102	120200	55	30.00	KOSPI	음식료품	N	N	N	Y	40	N	54000	-700	5	-1.28	422680400	7800	60.86	54700	54700	53700	71100	38300	54700	54189.79	21.63	0	-1049	55900	55300	54500	53900	53100	55400	54000	498	16400	5000	41570	100	1	9851241	5320	20.71	0.89	12	0.08	2607.00	60729.00	60900	20231114	-11.33	38150	20230103	41.55	54700	-1.28	20240102	53700	0.56	20240102	60900	-11.33	20231114	38150	41.55	20230103	0.50	N	005180	5000	497 억	2130956	N	N	391	N	N
115	20240102	110200	55	30.00	KOSPI	음식료품	N	N	N	Y	40	N	54200	-500	5	-0.91	228503000	4213	32.87	54700	54700	53700	71100	38300	54700	54237.60	21.63	0	-1146	55900	55300	54500	53900	53100	55400	54000	498	16400	5000	41570	100	1	9851241	5339	20.79	0.89	12	0.04	2607.00	60729.00	60900	20231114	-11.00	38150	20230103	42.07	54700	-0.91	20240102	53700	0.93	20240102	60900	-11.00	20231114	38150	42.07	20230103	0.50	N	005180	5000	497 억	2130956	N	N	391	N	N
116	20240102	100158	55	30.00	KOSPI	음식료품	N	N	N	Y	40	N	54500	-200	5	-0.37	6450800	118	0.92	54700	54700	54500	71100	38300	54700	54667.80	21.63	0	-49	55900	55300	54500	53900	53100	55400	54000	498	16400	5000	41570	100	1	9851241	5369	20.91	0.90	12	0.00	2607.00	60729.00	60900	20231114	-10.51	38150	20230103	42.86	54700	-0.37	20240102	54500	0.00	20240102	60900	-10.51	20231114	38150	42.86	20230103	0.50	N	005180	5000	497 억	2130956	N	N	391	N	N
117	20240102	090157	55	30.00	KOSPI	음식료품	N	N	N	Y	40	N	54700	0	3	0.00	0	0	0.00	0	0	0	71100	38300	54700	0.00	21.63	0	0	55900	55300	54500	53900	53100	55400	54000	498	16400	5000	41570	100	1	9851241	5389	20.98	0.90	12	0.00	2607.00	60729.00	60900	20231114	-10.18	38150	20230103	43.38	0	0.00	0	0	0.00	0	60900	-10.18	20231114	38150	43.38	20230103	0.50	N	005180	5000	497 억	2130956	N	N	391	N	N

53 KiB Raw Blame History

53 KiB

Raw Blame History