KissMeData/097950/price/prices-20240101.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

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

56 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240123	120743	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	288000	1500	2	0.52	2767550500	9587	57.45	288500	291000	287000	372000	201000	286500	288677.43	23.09	0	-791	293500	290000	288000	284500	282500	289000	283500	753	85500	5000	217740	500	1	15054186	43356	7.92	0.69	12	0.06	36378.00	418518.00	354000	20230130	-18.64	258000	20230726	11.63	325000	-11.38	20240102	283500	1.59	20240119	354000	-18.64	20230130	258000	11.63	20230726	0.15	N	097950	5000	752 억	3475716	N	N	56	N	N
3	20240123	110741	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	289000	2500	2	0.87	2063826500	7154	42.87	288500	291000	287000	372000	201000	286500	288485.67	23.09	0	-567	293500	290000	288000	284500	282500	289000	283500	753	85500	5000	217740	500	1	15054186	43507	7.94	0.69	12	0.05	36378.00	418518.00	354000	20230130	-18.36	258000	20230726	12.02	325000	-11.08	20240102	283500	1.94	20240119	354000	-18.36	20230130	258000	12.02	20230726	0.15	N	097950	5000	752 억	3475716	N	N	56	N	N
4	20240123	100741	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	288000	1500	2	0.52	883608500	3065	18.37	288500	290000	287000	372000	201000	286500	288289.89	23.09	0	-455	293500	290000	288000	284500	282500	289000	283500	753	85500	5000	217740	500	1	15054186	43356	7.92	0.69	12	0.02	36378.00	418518.00	354000	20230130	-18.64	258000	20230726	11.63	325000	-11.38	20240102	283500	1.59	20240119	354000	-18.64	20230130	258000	11.63	20230726	0.15	N	097950	5000	752 억	3475716	N	N	56	N	N
5	20240123	090742	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	288500	2000	2	0.70	51629000	179	1.07	288500	289000	287000	372000	201000	286500	288430.17	23.09	0	21	293500	290000	288000	284500	282500	289000	283500	753	85500	5000	217740	500	1	15054186	43431	7.93	0.69	12	0.00	36378.00	418518.00	354000	20230130	-18.50	258000	20230726	11.82	325000	-11.23	20240102	283500	1.76	20240119	354000	-18.50	20230130	258000	11.82	20230726	0.15	N	097950	5000	752 억	3475716	N	N	56	N	N
6	20240119	160736	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	286500	2000	2	0.70	5261950500	18410	85.91	287000	289000	283500	369500	199500	284500	285819.83	23.06	0	293	294166	289332	286666	281832	279166	288000	280500	753	85000	5000	216220	500	1	15054186	43130	7.88	0.68	12	0.12	36378.00	418518.00	354000	20230130	-19.07	258000	20230726	11.05	325000	-11.85	20240102	283500	1.06	20240119	354000	-19.07	20230130	258000	11.05	20230726	0.16	N	097950	5000	752 억	3471967	N	N	16	N	N
7	20240119	150738	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	286500	2000	2	0.70	4491198000	15721	73.36	287000	289000	283500	369500	199500	284500	285681.45	23.06	0	230	294166	289332	286666	281832	279166	288000	280500	753	85000	5000	216220	500	1	15054186	43130	7.88	0.68	12	0.10	36378.00	418518.00	354000	20230130	-19.07	258000	20230726	11.05	325000	-11.85	20240102	283500	1.06	20240119	354000	-19.07	20230130	258000	11.05	20230726	0.16	N	097950	5000	752 억	3471967	N	N	0	N	N
8	20240119	140737	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	284000	-500	5	-0.18	3578288000	12519	58.42	287000	289000	283500	369500	199500	284500	285828.58	23.06	0	-521	294166	289332	286666	281832	279166	288000	280500	753	85000	5000	216220	500	1	15054186	42754	7.81	0.68	12	0.08	36378.00	418518.00	354000	20230130	-19.77	258000	20230726	10.08	325000	-12.62	20240102	283500	0.18	20240119	354000	-19.77	20230130	258000	10.08	20230726	0.16	N	097950	5000	752 억	3471967	N	N	0	N	N
9	20240119	130737	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	285500	1000	2	0.35	2297260500	8015	37.40	287000	289000	284500	369500	199500	284500	286620.15	23.06	0	-561	294166	289332	286666	281832	279166	288000	280500	753	85000	5000	216220	500	1	15054186	42980	7.85	0.68	12	0.05	36378.00	418518.00	354000	20230130	-19.35	258000	20230726	10.66	325000	-12.15	20240102	284000	0.53	20240118	354000	-19.35	20230130	258000	10.66	20230726	0.16	N	097950	5000	752 억	3471967	N	N	0	N	N
10	20240119	120740	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	286000	1500	2	0.53	1901098500	6631	30.94	287000	289000	284500	369500	199500	284500	286698.61	23.06	0	-341	294166	289332	286666	281832	279166	288000	280500	753	85000	5000	216220	500	1	15054186	43055	7.86	0.68	12	0.04	36378.00	418518.00	354000	20230130	-19.21	258000	20230726	10.85	325000	-12.00	20240102	284000	0.70	20240118	354000	-19.21	20230130	258000	10.85	20230726	0.16	N	097950	5000	752 억	3471967	N	N	0	N	N
11	20240119	110739	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	286000	1500	2	0.53	1587965500	5537	25.84	287000	289000	284500	369500	199500	284500	286791.67	23.06	0	-468	294166	289332	286666	281832	279166	288000	280500	753	85000	5000	216220	500	1	15054186	43055	7.86	0.68	12	0.04	36378.00	418518.00	354000	20230130	-19.21	258000	20230726	10.85	325000	-12.00	20240102	284000	0.70	20240118	354000	-19.21	20230130	258000	10.85	20230726	0.16	N	097950	5000	752 억	3471967	N	N	0	N	N
12	20240119	100743	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	287500	3000	2	1.05	855712000	2975	13.88	287000	289000	285000	369500	199500	284500	287634.29	23.06	0	-533	294166	289332	286666	281832	279166	288000	280500	753	85000	5000	216220	500	1	15054186	43281	7.90	0.69	12	0.02	36378.00	418518.00	354000	20230130	-18.79	258000	20230726	11.43	325000	-11.54	20240102	284000	1.23	20240118	354000	-18.79	20230130	258000	11.43	20230726	0.16	N	097950	5000	752 억	3471967	N	N	0	N	N
13	20240119	090736	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	287000	2500	2	0.88	62366500	218	1.02	287000	287500	285000	369500	199500	284500	286084.86	23.06	0	-41	294166	289332	286666	281832	279166	288000	280500	753	85000	5000	216220	500	1	15054186	43206	7.89	0.69	12	0.00	36378.00	418518.00	354000	20230130	-18.93	258000	20230726	11.24	325000	-11.69	20240102	284000	1.06	20240118	354000	-18.93	20230130	258000	11.24	20230726	0.16	N	097950	5000	752 억	3471967	N	N	0	N	N
14	20240118	160735	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	284500	-3000	5	-1.04	6123596500	21416	132.84	285500	291500	284000	373500	201500	287500	285935.72	23.06	0	-64	294166	290832	288666	285332	283166	289750	284250	753	86000	5000	218500	500	1	15054186	42829	7.82	0.68	12	0.14	36378.00	418518.00	354000	20230130	-19.63	258000	20230726	10.27	325000	-12.46	20240102	284000	0.18	20240118	354000	-19.63	20230130	258000	10.27	20230726	0.16	N	097950	5000	752 억	3470877	N	N	65	N	N
15	20240118	150736	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	285500	-2000	5	-0.70	5125709500	17910	111.09	285500	291500	284000	373500	201500	287500	286192.60	23.06	0	193	294166	290832	288666	285332	283166	289750	284250	753	86000	5000	218500	500	1	15054186	42980	7.85	0.68	12	0.12	36378.00	418518.00	354000	20230130	-19.35	258000	20230726	10.66	325000	-12.15	20240102	284000	0.53	20240118	354000	-19.35	20230130	258000	10.66	20230726	0.16	N	097950	5000	752 억	3470877	N	N	65	N	N
16	20240118	140736	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	285000	-2500	5	-0.87	3678172500	12829	79.57	285500	291500	284000	373500	201500	287500	286707.65	23.06	0	-1400	294166	290832	288666	285332	283166	289750	284250	753	86000	5000	218500	500	1	15054186	42904	7.83	0.68	12	0.09	36378.00	418518.00	354000	20230130	-19.49	258000	20230726	10.47	325000	-12.31	20240102	284000	0.35	20240118	354000	-19.49	20230130	258000	10.47	20230726	0.16	N	097950	5000	752 억	3470877	N	N	65	N	N
17	20240118	130735	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	286000	-1500	5	-0.52	2837322000	9881	61.29	285500	291500	284500	373500	201500	287500	287149.28	23.06	0	-1197	294166	290832	288666	285332	283166	289750	284250	753	86000	5000	218500	500	1	15054186	43055	7.86	0.68	12	0.07	36378.00	418518.00	354000	20230130	-19.21	258000	20230726	10.85	325000	-12.00	20240102	284500	0.53	20240118	354000	-19.21	20230130	258000	10.85	20230726	0.16	N	097950	5000	752 억	3470877	N	N	65	N	N
18	20240118	120737	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	286000	-1500	5	-0.52	2256991000	7849	48.69	285500	291500	285000	373500	201500	287500	287551.41	23.06	0	-1083	294166	290832	288666	285332	283166	289750	284250	753	86000	5000	218500	500	1	15054186	43055	7.86	0.68	12	0.05	36378.00	418518.00	354000	20230130	-19.21	258000	20230726	10.85	325000	-12.00	20240102	285000	0.35	20240118	354000	-19.21	20230130	258000	10.85	20230726	0.16	N	097950	5000	752 억	3470877	N	N	65	N	N
19	20240118	110738	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	288500	1000	2	0.35	1351264000	4690	29.09	285500	291500	285500	373500	201500	287500	288115.99	23.06	0	-623	294166	290832	288666	285332	283166	289750	284250	753	86000	5000	218500	500	1	15054186	43431	7.93	0.69	12	0.03	36378.00	418518.00	354000	20230130	-18.50	258000	20230726	11.82	325000	-11.23	20240102	285500	1.05	20240118	354000	-18.50	20230130	258000	11.82	20230726	0.16	N	097950	5000	752 억	3470877	N	N	65	N	N
20	20240118	100734	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	288500	1000	2	0.35	745691000	2595	16.10	285500	288500	285500	373500	201500	287500	287356.84	23.06	0	-446	294166	290832	288666	285332	283166	289750	284250	753	86000	5000	218500	500	1	15054186	43431	7.93	0.69	12	0.02	36378.00	418518.00	354000	20230130	-18.50	258000	20230726	11.82	325000	-11.23	20240102	285500	1.05	20240118	354000	-18.50	20230130	258000	11.82	20230726	0.16	N	097950	5000	752 억	3470877	N	N	65	N	N
21	20240118	090734	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	287500	0	3	0.00	130416000	455	2.82	285500	288500	285500	373500	201500	287500	286628.57	23.06	0	101	294166	290832	288666	285332	283166	289750	284250	753	86000	5000	218500	500	1	15054186	43281	7.90	0.69	12	0.00	36378.00	418518.00	354000	20230130	-18.79	258000	20230726	11.43	325000	-11.54	20240102	285500	0.70	20240118	354000	-18.79	20230130	258000	11.43	20230726	0.16	N	097950	5000	752 억	3470877	N	N	65	N	N
22	20240117	160733	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	287500	-2500	5	-0.86	4630061000	16067	66.71	292000	292000	286500	377000	203000	290000	288172.38	23.06	0	2807	300000	295000	292000	287000	284000	293500	285500	753	87000	5000	220400	500	1	15054186	43281	7.90	0.69	12	0.11	36378.00	418518.00	354000	20230130	-18.79	258000	20230726	11.43	325000	-11.54	20240102	286500	0.35	20240117	354000	-18.79	20230130	258000	11.43	20230726	0.16	N	097950	5000	752 억	3470902	N	N	65	N	N
23	20240117	150736	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	288500	-1500	5	-0.52	4090900500	14194	58.94	292000	292000	286500	377000	203000	290000	288213.36	23.06	0	2685	300000	295000	292000	287000	284000	293500	285500	753	87000	5000	220400	500	1	15054186	43431	7.93	0.69	12	0.09	36378.00	418518.00	354000	20230130	-18.50	258000	20230726	11.82	325000	-11.23	20240102	286500	0.70	20240117	354000	-18.50	20230130	258000	11.82	20230726	0.16	N	097950	5000	752 억	3470902	N	N	20	N	N
24	20240117	140734	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	287000	-3000	5	-1.03	3320144500	11514	47.81	292000	292000	286500	377000	203000	290000	288357.17	23.06	0	2047	300000	295000	292000	287000	284000	293500	285500	753	87000	5000	220400	500	1	15054186	43206	7.89	0.69	12	0.08	36378.00	418518.00	354000	20230130	-18.93	258000	20230726	11.24	325000	-11.69	20240102	286500	0.17	20240117	354000	-18.93	20230130	258000	11.24	20230726	0.16	N	097950	5000	752 억	3470902	N	N	20	N	N
25	20240117	130734	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	287000	-3000	5	-1.03	2785915000	9656	40.09	292000	292000	286500	377000	203000	290000	288516.47	23.06	0	1724	300000	295000	292000	287000	284000	293500	285500	753	87000	5000	220400	500	1	15054186	43206	7.89	0.69	12	0.06	36378.00	418518.00	354000	20230130	-18.93	258000	20230726	11.24	325000	-11.69	20240102	286500	0.17	20240117	354000	-18.93	20230130	258000	11.24	20230726	0.16	N	097950	5000	752 억	3470902	N	N	20	N	N
26	20240117	120735	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	287500	-2500	5	-0.86	2271146500	7867	32.66	292000	292000	286500	377000	203000	290000	288692.83	23.06	0	1386	300000	295000	292000	287000	284000	293500	285500	753	87000	5000	220400	500	1	15054186	43281	7.90	0.69	12	0.05	36378.00	418518.00	354000	20230130	-18.79	258000	20230726	11.43	325000	-11.54	20240102	286500	0.35	20240117	354000	-18.79	20230130	258000	11.43	20230726	0.16	N	097950	5000	752 억	3470902	N	N	20	N	N
27	20240117	110736	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	290000	0	3	0.00	1540515000	5333	22.14	292000	292000	286500	377000	203000	290000	288864.62	23.06	0	781	300000	295000	292000	287000	284000	293500	285500	753	87000	5000	220400	500	1	15054186	43657	7.97	0.69	12	0.04	36378.00	418518.00	354000	20230130	-18.08	258000	20230726	12.40	325000	-10.77	20240102	286500	1.22	20240117	354000	-18.08	20230130	258000	12.40	20230726	0.16	N	097950	5000	752 억	3470902	N	N	20	N	N
28	20240117	100732	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	289500	-500	5	-0.17	1040688500	3605	14.97	292000	292000	286500	377000	203000	290000	288679.20	23.06	0	790	300000	295000	292000	287000	284000	293500	285500	753	87000	5000	220400	500	1	15054186	43582	7.96	0.69	12	0.02	36378.00	418518.00	354000	20230130	-18.22	258000	20230726	12.21	325000	-10.92	20240102	286500	1.05	20240117	354000	-18.22	20230130	258000	12.21	20230726	0.16	N	097950	5000	752 억	3470902	N	N	20	N	N
29	20240117	090736	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	289000	-1000	5	-0.34	127660000	439	1.82	292000	292000	289000	377000	203000	290000	290797.27	23.06	0	-94	300000	295000	292000	287000	284000	293500	285500	753	87000	5000	220400	500	1	15054186	43507	7.94	0.69	12	0.00	36378.00	418518.00	354000	20230130	-18.36	258000	20230726	12.02	325000	-11.08	20240102	289000	0.00	20240117	354000	-18.36	20230130	258000	12.02	20230726	0.16	N	097950	5000	752 억	3470902	N	N	20	N	N
30	20240116	160733	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	290000	-9000	5	-3.01	7016793000	24052	200.60	295000	297000	289000	388500	209500	299000	291736.09	23.05	0	-881	301666	300332	297666	296332	293666	301000	297000	753	89500	5000	227240	500	1	15054186	43657	7.97	0.69	12	0.16	36378.00	418518.00	354000	20230130	-18.08	258000	20230726	12.40	325000	-10.77	20240102	289000	0.35	20240116	354000	-18.08	20230130	258000	12.40	20230726	0.15	N	097950	5000	752 억	3470213	N	N	20	N	N
31	20240116	150731	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	289500	-9500	5	-3.18	6343859000	21732	181.25	295000	297000	289000	388500	209500	299000	291913.26	23.05	0	-495	301666	300332	297666	296332	293666	301000	297000	753	89500	5000	227240	500	1	15054186	43582	7.96	0.69	12	0.14	36378.00	418518.00	354000	20230130	-18.22	258000	20230726	12.21	325000	-10.92	20240102	289000	0.17	20240116	354000	-18.22	20230130	258000	12.21	20230726	0.15	N	097950	5000	752 억	3470213	N	N	4	N	N
32	20240116	140733	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	291000	-8000	5	-2.68	4703439500	16077	134.09	295000	297000	290000	388500	209500	299000	292557.04	23.05	0	-1375	301666	300332	297666	296332	293666	301000	297000	753	89500	5000	227240	500	1	15054186	43808	8.00	0.70	12	0.11	36378.00	418518.00	354000	20230130	-17.80	258000	20230726	12.79	325000	-10.46	20240102	290000	0.34	20240116	354000	-17.80	20230130	258000	12.79	20230726	0.15	N	097950	5000	752 억	3470213	N	N	4	N	N
33	20240116	130734	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	291500	-7500	5	-2.51	3341551000	11400	95.08	295000	297000	291000	388500	209500	299000	293118.51	23.05	0	-2100	301666	300332	297666	296332	293666	301000	297000	753	89500	5000	227240	500	1	15054186	43883	8.01	0.70	12	0.08	36378.00	418518.00	354000	20230130	-17.66	258000	20230726	12.98	325000	-10.31	20240102	291000	0.17	20240116	354000	-17.66	20230130	258000	12.98	20230726	0.15	N	097950	5000	752 억	3470213	N	N	4	N	N
34	20240116	120733	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	292000	-7000	5	-2.34	2530236500	8618	71.88	295000	297000	291500	388500	209500	299000	293599.04	23.05	0	-2336	301666	300332	297666	296332	293666	301000	297000	753	89500	5000	227240	500	1	15054186	43958	8.03	0.70	12	0.06	36378.00	418518.00	354000	20230130	-17.51	258000	20230726	13.18	325000	-10.15	20240102	291500	0.17	20240116	354000	-17.51	20230130	258000	13.18	20230726	0.15	N	097950	5000	752 억	3470213	N	N	4	N	N
35	20240116	110730	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	293500	-5500	5	-1.84	1739077000	5912	49.31	295000	297000	292500	388500	209500	299000	294160.52	23.05	0	-2269	301666	300332	297666	296332	293666	301000	297000	753	89500	5000	227240	500	1	15054186	44184	8.07	0.70	12	0.04	36378.00	418518.00	354000	20230130	-17.09	258000	20230726	13.76	325000	-9.69	20240102	291500	0.69	20240112	354000	-17.09	20230130	258000	13.76	20230726	0.15	N	097950	5000	752 억	3470213	N	N	4	N	N
36	20240116	100732	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	292500	-6500	5	-2.17	1300168500	4413	36.81	295000	297000	292500	388500	209500	299000	294622.37	23.05	0	-2194	301666	300332	297666	296332	293666	301000	297000	753	89500	5000	227240	500	1	15054186	44033	8.04	0.70	12	0.03	36378.00	418518.00	354000	20230130	-17.37	258000	20230726	13.37	325000	-10.00	20240102	291500	0.34	20240112	354000	-17.37	20230130	258000	13.37	20230726	0.15	N	097950	5000	752 억	3470213	N	N	4	N	N
37	20240116	090730	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	295000	-4000	5	-1.34	214205000	726	6.06	295000	296000	294500	388500	209500	299000	295048.21	23.05	0	-173	301666	300332	297666	296332	293666	301000	297000	753	89500	5000	227240	500	1	15054186	44410	8.11	0.70	12	0.00	36378.00	418518.00	354000	20230130	-16.67	258000	20230726	14.34	325000	-9.23	20240102	291500	1.20	20240112	354000	-16.67	20230130	258000	14.34	20230726	0.15	N	097950	5000	752 억	3470213	N	N	4	N	N
38	20240115	160730	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	299000	4000	2	1.36	3565497500	11956	74.26	298000	299000	295000	383500	206500	295000	298217.74	23.05	94	-1387	299333	297166	294333	292166	289333	297500	292500	753	88500	5000	224200	500	1	15054186	45012	8.22	0.71	12	0.08	36378.00	418518.00	354000	20230130	-15.54	258000	20230726	15.89	325000	-8.00	20240102	291500	2.57	20240112	354000	-15.54	20230130	258000	15.89	20230726	0.15	N	097950	5000	752 억	3470239	N	N	4	N	N
39	20240115	150731	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	298500	3500	2	1.19	3009091000	10094	62.69	298000	299000	295000	383500	206500	295000	298106.90	23.05	94	-1150	299333	297166	294333	292166	289333	297500	292500	753	88500	5000	224200	500	1	15054186	44937	8.21	0.71	12	0.07	36378.00	418518.00	354000	20230130	-15.68	258000	20230726	15.70	325000	-8.15	20240102	291500	2.40	20240112	354000	-15.68	20230130	258000	15.70	20230726	0.15	N	097950	5000	752 억	3470239	N	N	42	N	N
40	20240115	140731	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	298500	3500	2	1.19	2499148500	8382	52.06	298000	299000	295000	383500	206500	295000	298156.59	23.05	94	-66	299333	297166	294333	292166	289333	297500	292500	753	88500	5000	224200	500	1	15054186	44937	8.21	0.71	12	0.06	36378.00	418518.00	354000	20230130	-15.68	258000	20230726	15.70	325000	-8.15	20240102	291500	2.40	20240112	354000	-15.68	20230130	258000	15.70	20230726	0.15	N	097950	5000	752 억	3470239	N	N	42	N	N
41	20240115	130729	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	298500	3500	2	1.19	2105955500	7064	43.87	298000	299000	295000	383500	206500	295000	298125.07	23.05	94	400	299333	297166	294333	292166	289333	297500	292500	753	88500	5000	224200	500	1	15054186	44937	8.21	0.71	12	0.05	36378.00	418518.00	354000	20230130	-15.68	258000	20230726	15.70	325000	-8.15	20240102	291500	2.40	20240112	354000	-15.68	20230130	258000	15.70	20230726	0.15	N	097950	5000	752 억	3470239	N	N	42	N	N
42	20240115	120730	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	299000	4000	2	1.36	1718905500	5768	35.82	298000	299000	295000	383500	206500	295000	298007.19	23.05	94	820	299333	297166	294333	292166	289333	297500	292500	753	88500	5000	224200	500	1	15054186	45012	8.22	0.71	12	0.04	36378.00	418518.00	354000	20230130	-15.54	258000	20230726	15.89	325000	-8.00	20240102	291500	2.57	20240112	354000	-15.54	20230130	258000	15.89	20230726	0.15	N	097950	5000	752 억	3470239	N	N	42	N	N
43	20240115	110729	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	297500	2500	2	0.85	1128094500	3788	23.53	298000	299000	295000	383500	206500	295000	297807.42	23.05	94	71	299333	297166	294333	292166	289333	297500	292500	753	88500	5000	224200	500	1	15054186	44786	8.18	0.71	12	0.03	36378.00	418518.00	354000	20230130	-15.96	258000	20230726	15.31	325000	-8.46	20240102	291500	2.06	20240112	354000	-15.96	20230130	258000	15.31	20230726	0.15	N	097950	5000	752 억	3470239	N	N	42	N	N
44	20240115	100727	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	298500	3500	2	1.19	615122500	2067	12.84	298000	299000	295000	383500	206500	295000	297591.92	23.05	94	211	299333	297166	294333	292166	289333	297500	292500	753	88500	5000	224200	500	1	15054186	44937	8.21	0.71	12	0.01	36378.00	418518.00	354000	20230130	-15.68	258000	20230726	15.70	325000	-8.15	20240102	291500	2.40	20240112	354000	-15.68	20230130	258000	15.70	20230726	0.15	N	097950	5000	752 억	3470239	N	N	42	N	N
45	20240115	090730	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	295500	500	2	0.17	66145500	223	1.39	298000	298000	295000	383500	206500	295000	296616.59	23.05	94	-62	299333	297166	294333	292166	289333	297500	292500	753	88500	5000	224200	500	1	15054186	44485	8.12	0.71	12	0.00	36378.00	418518.00	354000	20230130	-16.53	258000	20230726	14.53	325000	-9.08	20240102	291500	1.37	20240112	354000	-16.53	20230130	258000	14.53	20230726	0.15	N	097950	5000	752 억	3470239	N	N	42	N	N
46	20240112	150728	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	294500	2000	2	0.68	4322560000	14695	50.82	295000	296500	291500	380000	205000	292500	294151.75	23.02	456	3307	305833	299166	295833	289166	285833	297500	287500	753	87500	5000	222300	500	1	15054186	44335	8.10	0.70	12	0.10	36378.00	418518.00	354000	20230130	-16.81	258000	20230726	14.15	325000	-9.38	20240102	291500	1.03	20240112	354000	-16.81	20230130	258000	14.15	20230726	0.14	N	097950	5000	752 억	3466204	N	N	21	N	N
47	20240112	140727	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	293000	500	2	0.17	3729260000	12676	43.84	295000	296500	291500	380000	205000	292500	294198.49	23.02	456	2626	305833	299166	295833	289166	285833	297500	287500	753	87500	5000	222300	500	1	15054186	44109	8.05	0.70	12	0.08	36378.00	418518.00	354000	20230130	-17.23	258000	20230726	13.57	325000	-9.85	20240102	291500	0.51	20240112	354000	-17.23	20230130	258000	13.57	20230726	0.14	N	097950	5000	752 억	3466204	N	N	21	N	N
48	20240112	130724	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	294500	2000	2	0.68	2539567000	8618	29.81	295000	296500	293000	380000	205000	292500	294681.71	23.02	456	2505	305833	299166	295833	289166	285833	297500	287500	753	87500	5000	222300	500	1	15054186	44335	8.10	0.70	12	0.06	36378.00	418518.00	354000	20230130	-16.81	258000	20230726	14.15	325000	-9.38	20240102	292500	0.68	20240111	354000	-16.81	20230130	258000	14.15	20230726	0.14	N	097950	5000	752 억	3466204	N	N	21	N	N
49	20240112	120728	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	295000	2500	2	0.85	1584057500	5372	18.58	295000	296500	293500	380000	205000	292500	294872.95	23.02	456	1486	305833	299166	295833	289166	285833	297500	287500	753	87500	5000	222300	500	1	15054186	44410	8.11	0.70	12	0.04	36378.00	418518.00	354000	20230130	-16.67	258000	20230726	14.34	325000	-9.23	20240102	292500	0.85	20240111	354000	-16.67	20230130	258000	14.34	20230726	0.14	N	097950	5000	752 억	3466204	N	N	21	N	N
50	20240112	110724	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	296000	3500	2	1.20	1193680500	4051	14.01	295000	296500	293500	380000	205000	292500	294663.17	23.02	456	1096	305833	299166	295833	289166	285833	297500	287500	753	87500	5000	222300	500	1	15054186	44560	8.14	0.71	12	0.03	36378.00	418518.00	354000	20230130	-16.38	258000	20230726	14.73	325000	-8.92	20240102	292500	1.20	20240111	354000	-16.38	20230130	258000	14.73	20230726	0.14	N	097950	5000	752 억	3466204	N	N	21	N	N
51	20240112	100724	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	294500	2000	2	0.68	649461000	2203	7.62	295000	296500	293500	380000	205000	292500	294807.54	23.02	456	539	305833	299166	295833	289166	285833	297500	287500	753	87500	5000	222300	500	1	15054186	44335	8.10	0.70	12	0.01	36378.00	418518.00	354000	20230130	-16.81	258000	20230726	14.15	325000	-9.38	20240102	292500	0.68	20240111	354000	-16.81	20230130	258000	14.15	20230726	0.14	N	097950	5000	752 억	3466204	N	N	21	N	N
52	20240112	090725	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	295000	2500	2	0.85	139524500	472	1.63	295000	296500	294000	380000	205000	292500	295602.75	23.02	456	234	305833	299166	295833	289166	285833	297500	287500	753	87500	5000	222300	500	1	15054186	44410	8.11	0.70	12	0.00	36378.00	418518.00	354000	20230130	-16.67	258000	20230726	14.34	325000	-9.23	20240102	292500	0.85	20240111	354000	-16.67	20230130	258000	14.34	20230726	0.14	N	097950	5000	752 억	3466204	N	N	21	N	N
53	20240111	160721	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	292500	-7500	5	-2.50	8516284000	28860	190.38	302000	302500	292500	390000	210000	300000	295091.69	23.01	-640	-2606	304666	302332	301166	298832	297666	301750	298250	753	90000	5000	228000	500	1	15054186	44033	8.04	0.70	12	0.19	36378.00	418518.00	354000	20230130	-17.37	258000	20230726	13.37	325000	-10.00	20240102	292500	0.00	20240111	354000	-17.37	20230130	258000	13.37	20230726	0.14	N	097950	5000	752 억	3463913	N	N	21	N	N
54	20240111	150726	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	294500	-5500	5	-1.83	6434663000	21750	143.48	302000	302500	293500	390000	210000	300000	295846.57	23.01	-640	-677	304666	302332	301166	298832	297666	301750	298250	753	90000	5000	228000	500	1	15054186	44335	8.10	0.70	12	0.14	36378.00	418518.00	354000	20230130	-16.81	258000	20230726	14.15	325000	-9.38	20240102	293500	0.34	20240111	354000	-16.81	20230130	258000	14.15	20230726	0.14	N	097950	5000	752 억	3463913	N	N	76	N	N
55	20240111	140723	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	294000	-6000	5	-2.00	5030185000	16992	112.09	302000	302500	293500	390000	210000	300000	296032.54	23.01	-640	-1849	304666	302332	301166	298832	297666	301750	298250	753	90000	5000	228000	500	1	15054186	44259	8.08	0.70	12	0.11	36378.00	418518.00	354000	20230130	-16.95	258000	20230726	13.95	325000	-9.54	20240102	293500	0.17	20240111	354000	-16.95	20230130	258000	13.95	20230726	0.14	N	097950	5000	752 억	3463913	N	N	76	N	N
56	20240111	130721	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	295000	-5000	5	-1.67	4335592500	14635	96.54	302000	302500	293500	390000	210000	300000	296248.21	23.01	-640	-1944	304666	302332	301166	298832	297666	301750	298250	753	90000	5000	228000	500	1	15054186	44410	8.11	0.70	12	0.10	36378.00	418518.00	354000	20230130	-16.67	258000	20230726	14.34	325000	-9.23	20240102	293500	0.51	20240111	354000	-16.67	20230130	258000	14.34	20230726	0.14	N	097950	5000	752 억	3463913	N	N	76	N	N
57	20240111	120722	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	294500	-5500	5	-1.83	3624491000	12224	80.64	302000	302500	293500	390000	210000	300000	296506.14	23.01	-640	-2576	304666	302332	301166	298832	297666	301750	298250	753	90000	5000	228000	500	1	15054186	44335	8.10	0.70	12	0.08	36378.00	418518.00	354000	20230130	-16.81	258000	20230726	14.15	325000	-9.38	20240102	293500	0.34	20240111	354000	-16.81	20230130	258000	14.15	20230726	0.14	N	097950	5000	752 억	3463913	N	N	76	N	N
58	20240111	110724	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	295500	-4500	5	-1.50	2271114000	7629	50.33	302000	302500	295000	390000	210000	300000	297694.85	23.01	-640	-1593	304666	302332	301166	298832	297666	301750	298250	753	90000	5000	228000	500	1	15054186	44485	8.12	0.71	12	0.05	36378.00	418518.00	354000	20230130	-16.53	258000	20230726	14.53	325000	-9.08	20240102	295000	0.17	20240111	354000	-16.53	20230130	258000	14.53	20230726	0.14	N	097950	5000	752 억	3463913	N	N	76	N	N
59	20240111	100723	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	297000	-3000	5	-1.00	1301568000	4353	28.72	302000	302500	296500	390000	210000	300000	299004.82	23.01	-640	-998	304666	302332	301166	298832	297666	301750	298250	753	90000	5000	228000	500	1	15054186	44711	8.16	0.71	12	0.03	36378.00	418518.00	354000	20230130	-16.10	258000	20230726	15.12	325000	-8.62	20240102	296500	0.17	20240111	354000	-16.10	20230130	258000	15.12	20230726	0.14	N	097950	5000	752 억	3463913	N	N	76	N	N
60	20240111	090722	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	302000	2000	2	0.67	171775500	570	3.76	302000	302500	300000	390000	210000	300000	301360.53	23.01	-640	-20	304666	302332	301166	298832	297666	301750	298250	753	90000	5000	228000	500	1	15054186	45464	8.30	0.72	12	0.00	36378.00	418518.00	354000	20230130	-14.69	258000	20230726	17.05	325000	-7.08	20240102	300000	0.67	20240111	354000	-14.69	20230130	258000	17.05	20230726	0.14	N	097950	5000	752 억	3463913	N	N	76	N	N
61	20240110	160720	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	300000	-1500	5	-0.50	4570370500	15143	62.80	303500	303500	300000	391500	211500	301500	301814.67	23.01	390	-660	307166	304332	302166	299332	297166	303250	298250	753	90000	5000	229140	500	1	15054186	45163	8.25	0.72	12	0.10	36378.00	418518.00	368000	20230104	-18.48	258000	20230726	16.28	325000	-7.69	20240102	300000	0.00	20240110	354000	-15.25	20230130	258000	16.28	20230726	0.10	N	097950	5000	752 억	3463881	N	N	76	N	N
62	20240110	150722	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	300500	-1000	5	-0.33	4060825000	13445	55.76	303500	303500	300000	391500	211500	301500	302032.35	23.01	390	-383	307166	304332	302166	299332	297166	303250	298250	753	90000	5000	229140	500	1	15054186	45238	8.26	0.72	12	0.09	36378.00	418518.00	368000	20230104	-18.34	258000	20230726	16.47	325000	-7.54	20240102	300000	0.17	20240110	354000	-15.11	20230130	258000	16.47	20230726	0.10	N	097950	5000	752 억	3463881	N	N	31	N	N
63	20240110	140724	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	302500	1000	2	0.33	3267173500	10808	44.82	303500	303500	300500	391500	211500	301500	302292.14	23.01	390	-179	307166	304332	302166	299332	297166	303250	298250	753	90000	5000	229140	500	1	15054186	45539	8.32	0.72	12	0.07	36378.00	418518.00	368000	20230104	-17.80	258000	20230726	17.25	325000	-6.92	20240102	300000	0.83	20240108	354000	-14.55	20230130	258000	17.25	20230726	0.10	N	097950	5000	752 억	3463881	N	N	31	N	N
64	20240110	130721	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	301500	0	3	0.00	2599767000	8596	35.65	303500	303500	301000	391500	211500	301500	302439.16	23.01	390	-19	307166	304332	302166	299332	297166	303250	298250	753	90000	5000	229140	500	1	15054186	45388	8.29	0.72	12	0.06	36378.00	418518.00	368000	20230104	-18.07	258000	20230726	16.86	325000	-7.23	20240102	300000	0.50	20240108	354000	-14.83	20230130	258000	16.86	20230726	0.10	N	097950	5000	752 억	3463881	N	N	31	N	N
65	20240110	120722	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	302500	1000	2	0.33	1898741000	6275	26.02	303500	303500	301500	391500	211500	301500	302588.21	23.01	390	894	307166	304332	302166	299332	297166	303250	298250	753	90000	5000	229140	500	1	15054186	45539	8.32	0.72	12	0.04	36378.00	418518.00	368000	20230104	-17.80	258000	20230726	17.25	325000	-6.92	20240102	300000	0.83	20240108	354000	-14.55	20230130	258000	17.25	20230726	0.10	N	097950	5000	752 억	3463881	N	N	31	N	N
66	20240110	110721	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	303000	1500	2	0.50	1356691500	4484	18.60	303500	303500	301500	391500	211500	301500	302562.78	23.01	390	911	307166	304332	302166	299332	297166	303250	298250	753	90000	5000	229140	500	1	15054186	45614	8.33	0.72	12	0.03	36378.00	418518.00	368000	20230104	-17.66	258000	20230726	17.44	325000	-6.77	20240102	300000	1.00	20240108	354000	-14.41	20230130	258000	17.44	20230726	0.10	N	097950	5000	752 억	3463881	N	N	31	N	N
67	20240110	100720	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	302000	500	2	0.17	675119000	2232	9.26	303500	303500	301500	391500	211500	301500	302472.67	23.01	390	78	307166	304332	302166	299332	297166	303250	298250	753	90000	5000	229140	500	1	15054186	45464	8.30	0.72	12	0.01	36378.00	418518.00	368000	20230104	-17.93	258000	20230726	17.05	325000	-7.08	20240102	300000	0.67	20240108	354000	-14.69	20230130	258000	17.05	20230726	0.10	N	097950	5000	752 억	3463881	N	N	31	N	N
68	20240110	090719	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	302500	1000	2	0.33	148328000	490	2.03	303500	303500	301500	391500	211500	301500	302710.20	23.01	390	-158	307166	304332	302166	299332	297166	303250	298250	753	90000	5000	229140	500	1	15054186	45539	8.32	0.72	12	0.00	36378.00	418518.00	368000	20230104	-17.80	258000	20230726	17.25	325000	-6.92	20240102	300000	0.83	20240108	354000	-14.55	20230130	258000	17.25	20230726	0.10	N	097950	5000	752 억	3463881	N	N	31	N	N
69	20240109	160718	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	301500	1500	2	0.50	7260018000	24101	46.02	305000	305000	300000	390000	210000	300000	301233.04	22.96	889	5416	324000	312000	306000	294000	288000	309000	291000	753	90000	5000	228000	500	1	15054186	45388	8.29	0.72	12	0.16	36378.00	418518.00	378000	20230103	-20.24	258000	20230726	16.86	325000	-7.23	20240102	300000	0.50	20240109	354000	-14.83	20230130	258000	16.86	20230726	0.11	N	097950	5000	752 억	3457121	N	N	31	N	N
70	20240109	150719	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	301000	1000	2	0.33	6590649500	21880	41.78	305000	305000	300000	390000	210000	300000	301217.98	22.96	889	4849	324000	312000	306000	294000	288000	309000	291000	753	90000	5000	228000	500	1	15054186	45313	8.27	0.72	12	0.15	36378.00	418518.00	378000	20230103	-20.37	258000	20230726	16.67	325000	-7.38	20240102	300000	0.33	20240109	354000	-14.97	20230130	258000	16.67	20230726	0.11	N	097950	5000	752 억	3457121	N	N	85	N	N
71	20240109	140719	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	300500	500	2	0.17	5221253500	17327	33.08	305000	305000	300000	390000	210000	300000	301336.27	22.96	889	2878	324000	312000	306000	294000	288000	309000	291000	753	90000	5000	228000	500	1	15054186	45238	8.26	0.72	12	0.12	36378.00	418518.00	378000	20230103	-20.50	258000	20230726	16.47	325000	-7.54	20240102	300000	0.17	20240109	354000	-15.11	20230130	258000	16.47	20230726	0.11	N	097950	5000	752 억	3457121	N	N	85	N	N
72	20240109	130719	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	301500	1500	2	0.50	4330098000	14364	27.43	305000	305000	300000	390000	210000	300000	301454.89	22.96	889	2205	324000	312000	306000	294000	288000	309000	291000	753	90000	5000	228000	500	1	15054186	45388	8.29	0.72	12	0.10	36378.00	418518.00	378000	20230103	-20.24	258000	20230726	16.86	325000	-7.23	20240102	300000	0.50	20240109	354000	-14.83	20230130	258000	16.86	20230726	0.11	N	097950	5000	752 억	3457121	N	N	85	N	N
73	20240109	120725	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	301500	1500	2	0.50	3238737000	10740	20.51	305000	305000	300000	390000	210000	300000	301558.38	22.96	889	389	324000	312000	306000	294000	288000	309000	291000	753	90000	5000	228000	500	1	15054186	45388	8.29	0.72	12	0.07	36378.00	418518.00	378000	20230103	-20.24	258000	20230726	16.86	325000	-7.23	20240102	300000	0.50	20240109	354000	-14.83	20230130	258000	16.86	20230726	0.11	N	097950	5000	752 억	3457121	N	N	85	N	N
74	20240109	110720	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	301500	1500	2	0.50	2336287000	7741	14.78	305000	305000	300000	390000	210000	300000	301806.87	22.96	889	-421	324000	312000	306000	294000	288000	309000	291000	753	90000	5000	228000	500	1	15054186	45388	8.29	0.72	12	0.05	36378.00	418518.00	378000	20230103	-20.24	258000	20230726	16.86	325000	-7.23	20240102	300000	0.50	20240109	354000	-14.83	20230130	258000	16.86	20230726	0.11	N	097950	5000	752 억	3457121	N	N	85	N	N
75	20240109	100719	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	301000	1000	2	0.33	1595706500	5282	10.09	305000	305000	300000	390000	210000	300000	302102.71	22.96	889	-640	324000	312000	306000	294000	288000	309000	291000	753	90000	5000	228000	500	1	15054186	45313	8.27	0.72	12	0.04	36378.00	418518.00	378000	20230103	-20.37	258000	20230726	16.67	325000	-7.38	20240102	300000	0.33	20240109	354000	-14.97	20230130	258000	16.67	20230726	0.11	N	097950	5000	752 억	3457121	N	N	85	N	N
76	20240109	090720	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	301500	1500	2	0.50	262648000	866	1.65	305000	305000	301500	390000	210000	300000	303288.68	22.96	889	-24	324000	312000	306000	294000	288000	309000	291000	753	90000	5000	228000	500	1	15054186	45388	8.29	0.72	12	0.01	36378.00	418518.00	378000	20230103	-20.24	258000	20230726	16.86	325000	-7.23	20240102	300000	0.50	20240108	354000	-14.83	20230130	258000	16.86	20230726	0.11	N	097950	5000	752 억	3457121	N	N	85	N	N
77	20240108	160718	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	300000	-16000	5	-5.06	15899282000	52144	153.74	317000	318000	300000	410500	221500	316000	304911.34	23.04	276	-18309	329666	322832	318166	311332	306666	320500	309000	753	94500	5000	240160	500	1	15054186	45163	8.25	0.72	12	0.35	36378.00	418518.00	383500	20230102	-21.77	258000	20230726	16.28	325000	-7.69	20240102	300000	0.00	20240108	354000	-15.25	20230130	258000	16.28	20230726	0.11	N	097950	5000	752 억	3468396	N	N	85	N	N
78	20240108	150719	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	300500	-15500	5	-4.91	14624026000	47896	141.22	317000	318000	300000	410500	221500	316000	305328.75	23.04	276	-17153	329666	322832	318166	311332	306666	320500	309000	753	94500	5000	240160	500	1	15054186	45238	8.26	0.72	12	0.32	36378.00	418518.00	383500	20230102	-21.64	258000	20230726	16.47	325000	-7.54	20240102	300000	0.17	20240108	354000	-15.11	20230130	258000	16.47	20230726	0.11	N	097950	5000	752 억	3468396	N	N	152	N	N
79	20240108	140718	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	301000	-15000	5	-4.75	12389407000	40462	119.30	317000	318000	301000	410500	221500	316000	306198.58	23.04	276	-16480	329666	322832	318166	311332	306666	320500	309000	753	94500	5000	240160	500	1	15054186	45313	8.27	0.72	12	0.27	36378.00	418518.00	383500	20230102	-21.51	258000	20230726	16.67	325000	-7.38	20240102	301000	0.00	20240108	354000	-14.97	20230130	258000	16.67	20230726	0.11	N	097950	5000	752 억	3468396	N	N	152	N	N
80	20240108	130718	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	302000	-14000	5	-4.43	10619026000	34591	101.99	317000	318000	301500	410500	221500	316000	306988.12	23.04	276	-15913	329666	322832	318166	311332	306666	320500	309000	753	94500	5000	240160	500	1	15054186	45464	8.30	0.72	12	0.23	36378.00	418518.00	383500	20230102	-21.25	258000	20230726	17.05	325000	-7.08	20240102	301500	0.17	20240108	354000	-14.69	20230130	258000	17.05	20230726	0.11	N	097950	5000	752 억	3468396	N	N	152	N	N
81	20240108	120719	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	304000	-12000	5	-3.80	8141787000	26420	77.90	317000	318000	303000	410500	221500	316000	308167.56	23.04	276	-12706	329666	322832	318166	311332	306666	320500	309000	753	94500	5000	240160	500	1	15054186	45765	8.36	0.73	12	0.18	36378.00	418518.00	383500	20230102	-20.73	258000	20230726	17.83	325000	-6.46	20240102	303000	0.33	20240108	354000	-14.12	20230130	258000	17.83	20230726	0.11	N	097950	5000	752 억	3468396	N	N	152	N	N
82	20240108	110720	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	305500	-10500	5	-3.32	6168805000	19933	58.77	317000	318000	305500	410500	221500	316000	309477.00	23.04	276	-10873	329666	322832	318166	311332	306666	320500	309000	753	94500	5000	240160	500	1	15054186	45991	8.40	0.73	12	0.13	36378.00	418518.00	383500	20230102	-20.34	258000	20230726	18.41	325000	-6.00	20240102	305500	0.00	20240108	354000	-13.70	20230130	258000	18.41	20230726	0.11	N	097950	5000	752 억	3468396	N	N	152	N	N
83	20240108	100719	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	309000	-7000	5	-2.22	3011464000	9677	28.53	317000	318000	308000	410500	221500	316000	311198.10	23.04	276	-5781	329666	322832	318166	311332	306666	320500	309000	753	94500	5000	240160	500	1	15054186	46517	8.49	0.74	12	0.06	36378.00	418518.00	383500	20230102	-19.43	258000	20230726	19.77	325000	-4.92	20240102	308000	0.32	20240108	354000	-12.71	20230130	258000	19.77	20230726	0.11	N	097950	5000	752 억	3468396	N	N	152	N	N
84	20240108	090717	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	316500	500	2	0.16	366965500	1159	3.42	317000	318000	316000	410500	221500	316000	316622.52	23.04	276	-840	329666	322832	318166	311332	306666	320500	309000	753	94500	5000	240160	500	1	15054186	47646	8.70	0.76	12	0.01	36378.00	418518.00	383500	20230102	-17.47	258000	20230726	22.67	325000	-2.62	20240102	313000	1.12	20240104	354000	-10.59	20230130	258000	22.67	20230726	0.11	N	097950	5000	752 억	3468396	N	N	152	N	N
85	20240105	160717	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	316000	-2000	5	-0.63	10824171000	33907	145.14	318000	325000	313500	413000	223000	318000	319232.69	23.03	-2478	-3996	327333	322666	317833	313166	308333	325000	315500	753	95000	5000	241680	500	1	15054186	47571	8.69	0.76	12	0.23	36378.00	418518.00	387000	20221229	-18.35	258000	20230726	22.48	325000	0.00	20240102	313000	0.96	20240104	354000	-10.73	20230130	258000	22.48	20230726	0.10	N	097950	5000	752 억	3467206	N	N	152	N	N
86	20240105	150719	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	315500	-2500	5	-0.79	10260647000	32122	137.50	318000	325000	313500	413000	223000	318000	319427.40	23.03	-2478	-3756	327333	322666	317833	313166	308333	325000	315500	753	95000	5000	241680	500	1	15054186	47496	8.67	0.75	12	0.21	36378.00	418518.00	387000	20221229	-18.48	258000	20230726	22.29	325000	0.00	20240102	313000	0.80	20240104	354000	-10.88	20230130	258000	22.29	20230726	0.10	N	097950	5000	752 억	3467206	N	N	105	N	N
87	20240105	140715	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	315000	-3000	5	-0.94	8709112500	27215	116.49	318000	325000	313500	413000	223000	318000	320011.48	23.03	-2478	-774	327333	322666	317833	313166	308333	325000	315500	753	95000	5000	241680	500	1	15054186	47421	8.66	0.75	12	0.18	36378.00	418518.00	387000	20221229	-18.60	258000	20230726	22.09	325000	0.00	20240102	313000	0.64	20240104	354000	-11.02	20230130	258000	22.09	20230726	0.10	N	097950	5000	752 억	3467206	N	N	105	N	N
88	20240105	130717	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	315000	-3000	5	-0.94	7421381500	23118	98.96	318000	325000	315000	413000	223000	318000	321021.78	23.03	-2478	1266	327333	322666	317833	313166	308333	325000	315500	753	95000	5000	241680	500	1	15054186	47421	8.66	0.75	12	0.15	36378.00	418518.00	387000	20221229	-18.60	258000	20230726	22.09	325000	0.00	20240102	313000	0.64	20240104	354000	-11.02	20230130	258000	22.09	20230726	0.10	N	097950	5000	752 억	3467206	N	N	105	N	N
89	20240105	120717	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	317000	-1000	5	-0.31	6325691000	19653	84.12	318000	325000	316000	413000	223000	318000	321868.98	23.03	-2478	3742	327333	322666	317833	313166	308333	325000	315500	753	95000	5000	241680	500	1	15054186	47722	8.71	0.76	12	0.13	36378.00	418518.00	387000	20221229	-18.09	258000	20230726	22.87	325000	0.00	20240102	313000	1.28	20240104	354000	-10.45	20230130	258000	22.87	20230726	0.10	N	097950	5000	752 억	3467206	N	N	105	N	N
90	20240105	110715	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	319500	1500	2	0.47	5263867000	16314	69.83	318000	325000	316000	413000	223000	318000	322659.49	23.03	-2478	5276	327333	322666	317833	313166	308333	325000	315500	753	95000	5000	241680	500	1	15054186	48098	8.78	0.76	12	0.11	36378.00	418518.00	387000	20221229	-17.44	258000	20230726	23.84	325000	0.00	20240102	313000	2.08	20240104	354000	-9.75	20230130	258000	23.84	20230726	0.10	N	097950	5000	752 억	3467206	N	N	105	N	N
91	20240105	100719	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	324000	6000	2	1.89	3019661500	9375	40.13	318000	325000	316000	413000	223000	318000	322097.23	23.03	-2478	4876	327333	322666	317833	313166	308333	325000	315500	753	95000	5000	241680	500	1	15054186	48776	8.91	0.77	12	0.06	36378.00	418518.00	387000	20221229	-16.28	258000	20230726	25.58	325000	0.00	20240102	313000	3.51	20240104	354000	-8.47	20230130	258000	25.58	20230726	0.10	N	097950	5000	752 억	3467206	N	N	105	N	N
92	20240105	090716	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	319000	1000	2	0.31	128752500	406	1.74	318000	319500	316000	413000	223000	318000	317124.38	23.03	-2478	-170	327333	322666	317833	313166	308333	325000	315500	753	95000	5000	241680	500	1	15054186	48023	8.77	0.76	12	0.00	36378.00	418518.00	387000	20221229	-17.57	258000	20230726	23.64	325000	-1.85	20240102	313000	1.92	20240104	354000	-9.89	20230130	258000	23.64	20230726	0.10	N	097950	5000	752 억	3467206	N	N	105	N	N
93	20240104	160713	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	318000	2500	2	0.79	7427102500	23294	110.72	315500	322500	313000	410000	221000	315500	318842.63	23.06	-268	-1865	324833	320166	317833	313166	310833	319000	312000	753	94500	5000	239780	500	1	15054186	47872	8.74	0.76	12	0.15	36378.00	418518.00	392000	20221228	-18.88	258000	20230726	23.26	325000	-2.15	20240102	313000	1.60	20240104	368000	-13.59	20230104	258000	23.26	20230726	0.10	N	097950	5000	752 억	3471710	N	N	105	N	N
94	20240104	150715	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	318500	3000	2	0.95	6424715000	20143	95.74	315500	322500	313000	410000	221000	315500	318955.73	23.06	-268	-1989	324833	320166	317833	313166	310833	319000	312000	753	94500	5000	239780	500	1	15054186	47948	8.76	0.76	12	0.13	36378.00	418518.00	392000	20221228	-18.75	258000	20230726	23.45	325000	-2.00	20240102	313000	1.76	20240104	368000	-13.45	20230104	258000	23.45	20230726	0.10	N	097950	5000	752 억	3471710	N	N	255	N	N
95	20240104	140715	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	318000	2500	2	0.79	5636944000	17663	83.95	315500	322500	313000	410000	221000	315500	319139.16	23.06	-268	-1107	324833	320166	317833	313166	310833	319000	312000	753	94500	5000	239780	500	1	15054186	47872	8.74	0.76	12	0.12	36378.00	418518.00	392000	20221228	-18.88	258000	20230726	23.26	325000	-2.15	20240102	313000	1.60	20240104	368000	-13.59	20230104	258000	23.26	20230726	0.10	N	097950	5000	752 억	3471710	N	N	255	N	N
96	20240104	130716	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	318000	2500	2	0.79	4856166500	15210	72.29	315500	322500	313000	410000	221000	315500	319275.33	23.06	-268	-634	324833	320166	317833	313166	310833	319000	312000	753	94500	5000	239780	500	1	15054186	47872	8.74	0.76	12	0.10	36378.00	418518.00	392000	20221228	-18.88	258000	20230726	23.26	325000	-2.15	20240102	313000	1.60	20240104	368000	-13.59	20230104	258000	23.26	20230726	0.10	N	097950	5000	752 억	3471710	N	N	255	N	N
97	20240104	120714	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	318500	3000	2	0.95	4113025000	12873	61.19	315500	322500	313000	410000	221000	315500	319508.82	23.06	-268	-51	324833	320166	317833	313166	310833	319000	312000	753	94500	5000	239780	500	1	15054186	47948	8.76	0.76	12	0.09	36378.00	418518.00	392000	20221228	-18.75	258000	20230726	23.45	325000	-2.00	20240102	313000	1.76	20240104	368000	-13.45	20230104	258000	23.45	20230726	0.10	N	097950	5000	752 억	3471710	N	N	255	N	N
98	20240104	110713	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	320000	4500	2	1.43	3495961500	10940	52.00	315500	322500	313000	410000	221000	315500	319558.84	23.06	-268	605	324833	320166	317833	313166	310833	319000	312000	753	94500	5000	239780	500	1	15054186	48173	8.80	0.76	12	0.07	36378.00	418518.00	392000	20221228	-18.37	258000	20230726	24.03	325000	-1.54	20240102	313000	2.24	20240104	368000	-13.04	20230104	258000	24.03	20230726	0.10	N	097950	5000	752 억	3471710	N	N	255	N	N
99	20240104	100712	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	319000	3500	2	1.11	2036382000	6380	30.32	315500	322500	313000	410000	221000	315500	319183.86	23.06	-268	552	324833	320166	317833	313166	310833	319000	312000	753	94500	5000	239780	500	1	15054186	48023	8.77	0.76	12	0.04	36378.00	418518.00	392000	20221228	-18.62	258000	20230726	23.64	325000	-1.85	20240102	313000	1.92	20240104	368000	-13.32	20230104	258000	23.64	20230726	0.10	N	097950	5000	752 억	3471710	N	N	255	N	N
100	20240104	090716	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	315500	0	3	0.00	182329500	579	2.75	315500	316000	313000	410000	221000	315500	314901.04	23.06	-268	-132	324833	320166	317833	313166	310833	319000	312000	753	94500	5000	239780	500	1	15054186	47496	8.67	0.75	12	0.00	36378.00	418518.00	392000	20221228	-19.52	258000	20230726	22.29	325000	-2.92	20240102	313000	0.80	20240104	368000	-14.27	20230104	258000	22.29	20230726	0.10	N	097950	5000	752 억	3471710	N	N	255	N	N
101	20240103	160712	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	315500	-7500	5	-2.32	6638561500	20932	112.96	319000	322500	315500	419500	226500	323000	317153.91	23.05	-144	-4858	328000	325500	322500	320000	317000	326750	321250	753	96500	5000	245480	500	1	15054186	47496	8.67	0.75	12	0.14	36378.00	418518.00	392000	20221228	-19.52	258000	20230726	22.29	325000	-2.92	20240102	315500	0.00	20240103	378000	-16.53	20230103	258000	22.29	20230726	0.11	N	097950	5000	752 억	3470161	N	N	255	N	N
102	20240103	150711	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	316500	-6500	5	-2.01	5701954000	17965	96.95	319000	322500	316000	419500	226500	323000	317392.37	23.05	-144	-4281	328000	325500	322500	320000	317000	326750	321250	753	96500	5000	245480	500	1	15054186	47646	8.70	0.76	12	0.12	36378.00	418518.00	392000	20221228	-19.26	258000	20230726	22.67	325000	-2.62	20240102	316000	0.16	20240103	378000	-16.27	20230103	258000	22.67	20230726	0.11	N	097950	5000	752 억	3470161	N	N	197	N	N
103	20240103	140708	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	317000	-6000	5	-1.86	4891216500	15403	83.12	319000	322500	316000	419500	226500	323000	317549.60	23.05	-144	-3723	328000	325500	322500	320000	317000	326750	321250	753	96500	5000	245480	500	1	15054186	47722	8.71	0.76	12	0.10	36378.00	418518.00	392000	20221228	-19.13	258000	20230726	22.87	325000	-2.46	20240102	316000	0.32	20240103	378000	-16.14	20230103	258000	22.87	20230726	0.11	N	097950	5000	752 억	3470161	N	N	197	N	N
104	20240103	130711	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	317500	-5500	5	-1.70	4453316500	14022	75.67	319000	322500	316000	419500	226500	323000	317594.96	23.05	-144	-3319	328000	325500	322500	320000	317000	326750	321250	753	96500	5000	245480	500	1	15054186	47797	8.73	0.76	12	0.09	36378.00	418518.00	392000	20221228	-19.01	258000	20230726	23.06	325000	-2.31	20240102	316000	0.47	20240103	378000	-16.01	20230103	258000	23.06	20230726	0.11	N	097950	5000	752 억	3470161	N	N	197	N	N
105	20240103	120714	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	317000	-6000	5	-1.86	3813545000	12004	64.78	319000	322500	316000	419500	226500	323000	317689.52	23.05	-144	-3300	328000	325500	322500	320000	317000	326750	321250	753	96500	5000	245480	500	1	15054186	47722	8.71	0.76	12	0.08	36378.00	418518.00	392000	20221228	-19.13	258000	20230726	22.87	325000	-2.46	20240102	316000	0.32	20240103	378000	-16.14	20230103	258000	22.87	20230726	0.11	N	097950	5000	752 억	3470161	N	N	197	N	N
106	20240103	110709	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	317000	-6000	5	-1.86	2839657000	8933	48.21	319000	322500	316000	419500	226500	323000	317883.91	23.05	-144	-2715	328000	325500	322500	320000	317000	326750	321250	753	96500	5000	245480	500	1	15054186	47722	8.71	0.76	12	0.06	36378.00	418518.00	392000	20221228	-19.13	258000	20230726	22.87	325000	-2.46	20240102	316000	0.32	20240103	378000	-16.14	20230103	258000	22.87	20230726	0.11	N	097950	5000	752 억	3470161	N	N	197	N	N
107	20240103	100710	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	317000	-6000	5	-1.86	1741603000	5465	29.49	319000	322500	317000	419500	226500	323000	318683.07	23.05	-144	-1881	328000	325500	322500	320000	317000	326750	321250	753	96500	5000	245480	500	1	15054186	47722	8.71	0.76	12	0.04	36378.00	418518.00	392000	20221228	-19.13	258000	20230726	22.87	325000	-2.46	20240102	317000	0.00	20240103	378000	-16.14	20230103	258000	22.87	20230726	0.11	N	097950	5000	752 억	3470161	N	N	197	N	N
108	20240103	090710	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	319500	-3500	5	-1.08	249235500	780	4.21	319000	322500	319000	419500	226500	323000	319532.69	23.05	-144	-47	328000	325500	322500	320000	317000	326750	321250	753	96500	5000	245480	500	1	15054186	48098	8.78	0.76	12	0.01	36378.00	418518.00	392000	20221228	-18.49	258000	20230726	23.84	325000	-1.69	20240102	319000	0.16	20240103	378000	-15.48	20230103	258000	23.84	20230726	0.11	N	097950	5000	752 억	3470161	N	N	197	N	N
109	20240102	160710	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	323000	-1000	5	-0.31	5966234500	18522	76.62	320500	325000	319500	421000	227000	324000	322115.01	23.04	-147	290	328333	326166	321833	319666	315333	327250	320750	753	97000	5000	246240	500	1	15054186	48625	8.88	0.77	12	0.12	36378.00	418518.00	392000	20221226	-17.60	258000	20230726	25.19	325000	-0.62	20240102	319500	1.10	20240102	383500	-15.78	20230102	258000	25.19	20230726	0.11	N	097950	5000	752 억	3469216	N	N	197	N	N
110	20240102	150709	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	323000	-1000	5	-0.31	5126625500	15924	65.87	320500	325000	319500	421000	227000	324000	321942.42	23.04	-147	63	328333	326166	321833	319666	315333	327250	320750	753	97000	5000	246240	500	1	15054186	48625	8.88	0.77	12	0.11	36378.00	418518.00	392000	20221226	-17.60	258000	20230726	25.19	325000	-0.62	20240102	319500	1.10	20240102	383500	-15.78	20230102	258000	25.19	20230726	0.11	N	097950	5000	752 억	3469216	N	N	111	N	N
111	20240102	140710	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	323000	-1000	5	-0.31	3472206000	10811	44.72	320500	325000	319500	421000	227000	324000	321171.60	23.04	-147	-1336	328333	326166	321833	319666	315333	327250	320750	753	97000	5000	246240	500	1	15054186	48625	8.88	0.77	12	0.07	36378.00	418518.00	392000	20221226	-17.60	258000	20230726	25.19	325000	-0.62	20240102	319500	1.10	20240102	383500	-15.78	20230102	258000	25.19	20230726	0.11	N	097950	5000	752 억	3469216	N	N	111	N	N
112	20240102	130705	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	320000	-4000	5	-1.23	2598495500	8088	33.46	320500	325000	319500	421000	227000	324000	321275.52	23.04	-147	-1232	328333	326166	321833	319666	315333	327250	320750	753	97000	5000	246240	500	1	15054186	48173	8.80	0.76	12	0.05	36378.00	418518.00	392000	20221226	-18.37	258000	20230726	24.03	325000	-1.54	20240102	319500	0.16	20240102	383500	-16.56	20230102	258000	24.03	20230726	0.11	N	097950	5000	752 억	3469216	N	N	111	N	N
113	20240102	120705	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	320500	-3500	5	-1.08	1964345500	6108	25.27	320500	325000	320000	421000	227000	324000	321599.33	23.04	-147	-528	328333	326166	321833	319666	315333	327250	320750	753	97000	5000	246240	500	1	15054186	48249	8.81	0.77	12	0.04	36378.00	418518.00	392000	20221226	-18.24	258000	20230726	24.22	325000	-1.38	20240102	320000	0.16	20240102	383500	-16.43	20230102	258000	24.22	20230726	0.11	N	097950	5000	752 억	3469216	N	N	111	N	N
114	20240102	110706	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	320500	-3500	5	-1.08	1303793500	4047	16.74	320500	325000	320500	421000	227000	324000	322159.78	23.04	-147	-151	328333	326166	321833	319666	315333	327250	320750	753	97000	5000	246240	500	1	15054186	48249	8.81	0.77	12	0.03	36378.00	418518.00	392000	20221226	-18.24	258000	20230726	24.22	325000	-1.38	20240102	320500	0.00	20240102	383500	-16.43	20230102	258000	24.22	20230726	0.11	N	097950	5000	752 억	3469216	N	N	111	N	N
115	20240102	100657	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	323000	-1000	5	-0.31	240182000	747	3.09	320500	324000	320500	421000	227000	324000	321505.41	23.04	-147	-82	328333	326166	321833	319666	315333	327250	320750	753	97000	5000	246240	500	1	15054186	48625	8.88	0.77	12	0.00	36378.00	418518.00	392000	20221226	-17.60	258000	20230726	25.19	324000	-0.31	20240102	320500	0.78	20240102	383500	-15.78	20230102	258000	25.19	20230726	0.11	N	097950	5000	752 억	3469216	N	N	111	N	N
116	20240102	090650	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	324000	0	3	0.00	0	0	0.00	0	0	0	421000	227000	324000	0.00	23.04	-147	0	328333	326166	321833	319666	315333	327250	320750	753	97000	5000	246240	500	1	15054186	48776	8.91	0.77	12	0.00	36378.00	418518.00	392000	20221226	-17.35	258000	20230726	25.58	0	0.00	0	0	0.00	0	383500	-15.51	20230102	258000	25.58	20230726	0.11	N	097950	5000	752 억	3469216	N	N	111	N	N

56 KiB Raw Blame History

56 KiB

Raw Blame History