KissMeData/000080/price/prices-20240101.csv at 8e245b2d7771efc79bddf45d5d3cd46c03438e26

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	120102	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	21650	450	2	2.12	837485950	38917	36.14	21350	21700	21150	27550	14850	21200	21519.80	11.17	0	3126	21633	21416	21233	21016	20833	21325	20925	3632	6350	5000	16530	50	1	70133611	15184	17.73	1.25	12	0.06	1221.00	17363.00	26700	20230130	-18.91	18560	20230927	16.65	22600	-4.20	20240104	21050	2.85	20240122	26700	-18.91	20230130	18560	16.65	20230927	0.93	N	000080	5000	3631 억	7833907	N	N	20	N	N
3	20240123	110102	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	21650	450	2	2.12	641193500	29857	27.73	21350	21650	21150	27550	14850	21200	21475.48	11.17	0	2176	21633	21416	21233	21016	20833	21325	20925	3632	6350	5000	16530	50	1	70133611	15184	17.73	1.25	12	0.04	1221.00	17363.00	26700	20230130	-18.91	18560	20230927	16.65	22600	-4.20	20240104	21050	2.85	20240122	26700	-18.91	20230130	18560	16.65	20230927	0.93	N	000080	5000	3631 억	7833907	N	N	20	N	N
4	20240123	100102	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	21450	250	2	1.18	342555100	16000	14.86	21350	21600	21150	27550	14850	21200	21409.69	11.17	0	1231	21633	21416	21233	21016	20833	21325	20925	3632	6350	5000	16530	50	1	70133611	15044	17.57	1.24	12	0.02	1221.00	17363.00	26700	20230130	-19.66	18560	20230927	15.57	22600	-5.09	20240104	21050	1.90	20240122	26700	-19.66	20230130	18560	15.57	20230927	0.93	N	000080	5000	3631 억	7833907	N	N	20	N	N
5	20240123	090102	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	21250	50	2	0.24	38599750	1811	1.68	21350	21350	21250	27550	14850	21200	21314.05	11.17	0	-723	21633	21416	21233	21016	20833	21325	20925	3632	6350	5000	16530	50	1	70133611	14903	17.40	1.22	12	0.00	1221.00	17363.00	26700	20230130	-20.41	18560	20230927	14.49	22600	-5.97	20240104	21050	0.95	20240122	26700	-20.41	20230130	18560	14.49	20230927	0.93	N	000080	5000	3631 억	7833907	N	N	20	N	N
6	20240119	160102	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	21300	-50	5	-0.23	1053060050	49121	70.41	21200	21600	21200	27750	14950	21350	21439.59	11.15	0	-7465	21783	21566	21383	21166	20983	21550	21150	3632	6400	5000	16650	50	1	70133611	14938	17.44	1.23	12	0.07	1221.00	17363.00	26700	20230130	-20.22	18560	20230927	14.76	22600	-5.75	20240104	21200	0.47	20240119	26700	-20.22	20230130	18560	14.76	20230927	0.93	N	000080	5000	3631 억	7821973	N	N	10	N	N
7	20240119	150102	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	21400	50	2	0.23	878034400	40909	58.64	21200	21600	21200	27750	14950	21350	21463.11	11.15	0	-4855	21783	21566	21383	21166	20983	21550	21150	3632	6400	5000	16650	50	1	70133611	15009	17.53	1.23	12	0.06	1221.00	17363.00	26700	20230130	-19.85	18560	20230927	15.30	22600	-5.31	20240104	21200	0.94	20240119	26700	-19.85	20230130	18560	15.30	20230927	0.93	N	000080	5000	3631 억	7821973	N	N	4	N	N
8	20240119	140102	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	21400	50	2	0.23	795852900	37061	53.12	21200	21600	21200	27750	14950	21350	21474.13	11.15	0	-3394	21783	21566	21383	21166	20983	21550	21150	3632	6400	5000	16650	50	1	70133611	15009	17.53	1.23	12	0.05	1221.00	17363.00	26700	20230130	-19.85	18560	20230927	15.30	22600	-5.31	20240104	21200	0.94	20240119	26700	-19.85	20230130	18560	15.30	20230927	0.93	N	000080	5000	3631 억	7821973	N	N	4	N	N
9	20240119	130102	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	21450	100	2	0.47	677869700	31550	45.22	21200	21600	21200	27750	14950	21350	21485.57	11.15	0	-469	21783	21566	21383	21166	20983	21550	21150	3632	6400	5000	16650	50	1	70133611	15044	17.57	1.24	12	0.04	1221.00	17363.00	26700	20230130	-19.66	18560	20230927	15.57	22600	-5.09	20240104	21200	1.18	20240119	26700	-19.66	20230130	18560	15.57	20230927	0.93	N	000080	5000	3631 억	7821973	N	N	4	N	N
10	20240119	120102	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	21500	150	2	0.70	615069100	28620	41.02	21200	21600	21200	27750	14950	21350	21490.88	11.15	0	292	21783	21566	21383	21166	20983	21550	21150	3632	6400	5000	16650	50	1	70133611	15079	17.61	1.24	12	0.04	1221.00	17363.00	26700	20230130	-19.48	18560	20230927	15.84	22600	-4.87	20240104	21200	1.42	20240119	26700	-19.48	20230130	18560	15.84	20230927	0.93	N	000080	5000	3631 억	7821973	N	N	4	N	N
11	20240119	110102	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	21550	200	2	0.94	467226200	21756	31.19	21200	21600	21200	27750	14950	21350	21475.74	11.15	0	3478	21783	21566	21383	21166	20983	21550	21150	3632	6400	5000	16650	50	1	70133611	15114	17.65	1.24	12	0.03	1221.00	17363.00	26700	20230130	-19.29	18560	20230927	16.11	22600	-4.65	20240104	21200	1.65	20240119	26700	-19.29	20230130	18560	16.11	20230927	0.93	N	000080	5000	3631 억	7821973	N	N	4	N	N
12	20240119	100102	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	21600	250	2	1.17	316963050	14779	21.18	21200	21600	21200	27750	14950	21350	21446.85	11.15	0	2527	21783	21566	21383	21166	20983	21550	21150	3632	6400	5000	16650	50	1	70133611	15149	17.69	1.24	12	0.02	1221.00	17363.00	26700	20230130	-19.10	18560	20230927	16.38	22600	-4.42	20240104	21200	1.89	20240119	26700	-19.10	20230130	18560	16.38	20230927	0.93	N	000080	5000	3631 억	7821973	N	N	4	N	N
13	20240119	090101	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	21350	0	3	0.00	57271500	2697	3.87	21200	21350	21200	27750	14950	21350	21235.26	11.15	0	252	21783	21566	21383	21166	20983	21550	21150	3632	6400	5000	16650	50	1	70133611	14974	17.49	1.23	12	0.00	1221.00	17363.00	26700	20230130	-20.04	18560	20230927	15.03	22600	-5.53	20240104	21200	0.71	20240119	26700	-20.04	20230130	18560	15.03	20230927	0.93	N	000080	5000	3631 억	7821973	N	N	4	N	N
14	20240118	160102	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	21350	0	3	0.00	1481662050	69344	74.56	21350	21600	21200	27750	14950	21350	21366.90	11.16	0	-9276	21983	21666	21483	21166	20983	21575	21075	3632	6400	5000	16650	50	1	70133611	14974	17.49	1.23	12	0.10	1221.00	17363.00	26700	20230130	-20.04	18560	20230927	15.03	22600	-5.53	20240104	21200	0.71	20240118	26700	-20.04	20230130	18560	15.03	20230927	0.92	N	000080	5000	3631 억	7827832	N	N	4	N	N
15	20240118	150101	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	21300	-50	5	-0.23	1218369650	56997	61.28	21350	21600	21200	27750	14950	21350	21376.03	11.16	0	-8206	21983	21666	21483	21166	20983	21575	21075	3632	6400	5000	16650	50	1	70133611	14938	17.44	1.23	12	0.08	1221.00	17363.00	26700	20230130	-20.22	18560	20230927	14.76	22600	-5.75	20240104	21200	0.47	20240118	26700	-20.22	20230130	18560	14.76	20230927	0.92	N	000080	5000	3631 억	7827832	N	N	0	N	N
16	20240118	140102	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	21300	-50	5	-0.23	1020266900	47686	51.27	21350	21600	21250	27750	14950	21350	21395.52	11.16	0	-7721	21983	21666	21483	21166	20983	21575	21075	3632	6400	5000	16650	50	1	70133611	14938	17.44	1.23	12	0.07	1221.00	17363.00	26700	20230130	-20.22	18560	20230927	14.76	22600	-5.75	20240104	21200	0.47	20240111	26700	-20.22	20230130	18560	14.76	20230927	0.92	N	000080	5000	3631 억	7827832	N	N	0	N	N
17	20240118	130102	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	21400	50	2	0.23	756517450	35319	37.98	21350	21600	21250	27750	14950	21350	21419.56	11.16	0	-1022	21983	21666	21483	21166	20983	21575	21075	3632	6400	5000	16650	50	1	70133611	15009	17.53	1.23	12	0.05	1221.00	17363.00	26700	20230130	-19.85	18560	20230927	15.30	22600	-5.31	20240104	21200	0.94	20240111	26700	-19.85	20230130	18560	15.30	20230927	0.92	N	000080	5000	3631 억	7827832	N	N	0	N	N
18	20240118	120102	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	21350	0	3	0.00	627974500	29302	31.51	21350	21600	21250	27750	14950	21350	21431.11	11.16	0	-273	21983	21666	21483	21166	20983	21575	21075	3632	6400	5000	16650	50	1	70133611	14974	17.49	1.23	12	0.04	1221.00	17363.00	26700	20230130	-20.04	18560	20230927	15.03	22600	-5.53	20240104	21200	0.71	20240111	26700	-20.04	20230130	18560	15.03	20230927	0.92	N	000080	5000	3631 억	7827832	N	N	0	N	N
19	20240118	110102	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	21350	0	3	0.00	520409400	24270	26.10	21350	21600	21250	27750	14950	21350	21442.50	11.16	0	-207	21983	21666	21483	21166	20983	21575	21075	3632	6400	5000	16650	50	1	70133611	14974	17.49	1.23	12	0.03	1221.00	17363.00	26700	20230130	-20.04	18560	20230927	15.03	22600	-5.53	20240104	21200	0.71	20240111	26700	-20.04	20230130	18560	15.03	20230927	0.92	N	000080	5000	3631 억	7827832	N	N	0	N	N
20	20240118	100102	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	21450	100	2	0.47	384394050	17908	19.25	21350	21600	21250	27750	14950	21350	21464.93	11.16	0	103	21983	21666	21483	21166	20983	21575	21075	3632	6400	5000	16650	50	1	70133611	15044	17.57	1.24	12	0.03	1221.00	17363.00	26700	20230130	-19.66	18560	20230927	15.57	22600	-5.09	20240104	21200	1.18	20240111	26700	-19.66	20230130	18560	15.57	20230927	0.92	N	000080	5000	3631 억	7827832	N	N	0	N	N
21	20240118	090102	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	21350	0	3	0.00	31149650	1459	1.57	21350	21350	21350	27750	14950	21350	21350.00	11.16	0	159	21983	21666	21483	21166	20983	21575	21075	3632	6400	5000	16650	50	1	70133611	14974	17.49	1.23	12	0.00	1221.00	17363.00	26700	20230130	-20.04	18560	20230927	15.03	22600	-5.53	20240104	21200	0.71	20240111	26700	-20.04	20230130	18560	15.03	20230927	0.92	N	000080	5000	3631 억	7827832	N	N	0	N	N
22	20240117	160102	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	21350	-400	5	-1.84	1990720850	92699	143.10	21800	21800	21300	28250	15250	21750	21475.43	11.16	0	-18917	22250	22000	21850	21600	21450	21925	21525	3632	6500	5000	16960	50	1	70133611	14974	17.49	1.23	12	0.13	1221.00	17363.00	26700	20230130	-20.04	18560	20230927	15.03	22600	-5.53	20240104	21200	0.71	20240111	26700	-20.04	20230130	18560	15.03	20230927	0.95	N	000080	5000	3631 억	7825785	N	N	9	N	N
23	20240117	150102	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	21450	-300	5	-1.38	1759304200	81878	126.39	21800	21800	21300	28250	15250	21750	21486.90	11.16	0	-15423	22250	22000	21850	21600	21450	21925	21525	3632	6500	5000	16960	50	1	70133611	15044	17.57	1.24	12	0.12	1221.00	17363.00	26700	20230130	-19.66	18560	20230927	15.57	22600	-5.09	20240104	21200	1.18	20240111	26700	-19.66	20230130	18560	15.57	20230927	0.95	N	000080	5000	3631 억	7825785	N	N	9	N	N
24	20240117	140101	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	21500	-250	5	-1.15	1560776250	72617	112.10	21800	21800	21300	28250	15250	21750	21493.26	11.16	0	-12766	22250	22000	21850	21600	21450	21925	21525	3632	6500	5000	16960	50	1	70133611	15079	17.61	1.24	12	0.10	1221.00	17363.00	26700	20230130	-19.48	18560	20230927	15.84	22600	-4.87	20240104	21200	1.42	20240111	26700	-19.48	20230130	18560	15.84	20230927	0.95	N	000080	5000	3631 억	7825785	N	N	9	N	N
25	20240117	130102	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	21400	-350	5	-1.61	1171103100	54387	83.96	21800	21800	21400	28250	15250	21750	21532.78	11.16	0	-11995	22250	22000	21850	21600	21450	21925	21525	3632	6500	5000	16960	50	1	70133611	15009	17.53	1.23	12	0.08	1221.00	17363.00	26700	20230130	-19.85	18560	20230927	15.30	22600	-5.31	20240104	21200	0.94	20240111	26700	-19.85	20230130	18560	15.30	20230927	0.95	N	000080	5000	3631 억	7825785	N	N	9	N	N
26	20240117	120102	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	21500	-250	5	-1.15	948421600	44001	67.92	21800	21800	21450	28250	15250	21750	21554.55	11.16	0	-12057	22250	22000	21850	21600	21450	21925	21525	3632	6500	5000	16960	50	1	70133611	15079	17.61	1.24	12	0.06	1221.00	17363.00	26700	20230130	-19.48	18560	20230927	15.84	22600	-4.87	20240104	21200	1.42	20240111	26700	-19.48	20230130	18560	15.84	20230927	0.95	N	000080	5000	3631 억	7825785	N	N	9	N	N
27	20240117	110102	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	21550	-200	5	-0.92	609734550	28254	43.61	21800	21800	21450	28250	15250	21750	21580.47	11.16	0	-5966	22250	22000	21850	21600	21450	21925	21525	3632	6500	5000	16960	50	1	70133611	15114	17.65	1.24	12	0.04	1221.00	17363.00	26700	20230130	-19.29	18560	20230927	16.11	22600	-4.65	20240104	21200	1.65	20240111	26700	-19.29	20230130	18560	16.11	20230927	0.95	N	000080	5000	3631 억	7825785	N	N	9	N	N
28	20240117	100102	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	21600	-150	5	-0.69	453313550	20984	32.39	21800	21800	21500	28250	15250	21750	21602.82	11.16	0	-5239	22250	22000	21850	21600	21450	21925	21525	3632	6500	5000	16960	50	1	70133611	15149	17.69	1.24	12	0.03	1221.00	17363.00	26700	20230130	-19.10	18560	20230927	16.38	22600	-4.42	20240104	21200	1.89	20240111	26700	-19.10	20230130	18560	16.38	20230927	0.95	N	000080	5000	3631 억	7825785	N	N	9	N	N
29	20240117	090102	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	21800	50	2	0.23	9592000	440	0.68	21800	21800	21800	28250	15250	21750	21800.00	11.16	0	56	22250	22000	21850	21600	21450	21925	21525	3632	6500	5000	16960	50	1	70133611	15289	17.85	1.26	12	0.00	1221.00	17363.00	26700	20230130	-18.35	18560	20230927	17.46	22600	-3.54	20240104	21200	2.83	20240111	26700	-18.35	20230130	18560	17.46	20230927	0.95	N	000080	5000	3631 억	7825785	N	N	9	N	N
30	20240116	160102	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	21750	-350	5	-1.58	1397949900	64045	44.55	22050	22100	21700	28700	15500	22100	21827.82	11.18	0	-20436	22533	22316	22033	21816	21533	22425	21925	3632	6600	5000	17230	50	1	70133611	15254	17.81	1.25	12	0.09	1221.00	17363.00	26700	20230130	-18.54	18560	20230927	17.19	22600	-3.76	20240104	21200	2.59	20240111	26700	-18.54	20230130	18560	17.19	20230927	0.97	N	000080	5000	3631 억	7838802	N	N	9	N	N
31	20240116	150102	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	21800	-300	5	-1.36	1270820450	58207	40.49	22050	22100	21700	28700	15500	22100	21832.78	11.18	0	-18899	22533	22316	22033	21816	21533	22425	21925	3632	6600	5000	17230	50	1	70133611	15289	17.85	1.26	12	0.08	1221.00	17363.00	26700	20230130	-18.35	18560	20230927	17.46	22600	-3.54	20240104	21200	2.83	20240111	26700	-18.35	20230130	18560	17.46	20230927	0.97	N	000080	5000	3631 억	7838802	N	N	0	N	N
32	20240116	140102	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	21850	-250	5	-1.13	997109550	45666	31.76	22050	22100	21700	28700	15500	22100	21834.83	11.18	0	-14664	22533	22316	22033	21816	21533	22425	21925	3632	6600	5000	17230	50	1	70133611	15324	17.90	1.26	12	0.07	1221.00	17363.00	26700	20230130	-18.16	18560	20230927	17.73	22600	-3.32	20240104	21200	3.07	20240111	26700	-18.16	20230130	18560	17.73	20230927	0.97	N	000080	5000	3631 억	7838802	N	N	0	N	N
33	20240116	130102	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	21900	-200	5	-0.90	883313900	40457	28.14	22050	22100	21700	28700	15500	22100	21833.40	11.18	0	-13874	22533	22316	22033	21816	21533	22425	21925	3632	6600	5000	17230	50	1	70133611	15359	17.94	1.26	12	0.06	1221.00	17363.00	26700	20230130	-17.98	18560	20230927	18.00	22600	-3.10	20240104	21200	3.30	20240111	26700	-17.98	20230130	18560	18.00	20230927	0.97	N	000080	5000	3631 억	7838802	N	N	0	N	N
34	20240116	120101	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	21850	-250	5	-1.13	805644150	36900	25.67	22050	22100	21700	28700	15500	22100	21833.17	11.18	0	-13636	22533	22316	22033	21816	21533	22425	21925	3632	6600	5000	17230	50	1	70133611	15324	17.90	1.26	12	0.05	1221.00	17363.00	26700	20230130	-18.16	18560	20230927	17.73	22600	-3.32	20240104	21200	3.07	20240111	26700	-18.16	20230130	18560	17.73	20230927	0.97	N	000080	5000	3631 억	7838802	N	N	0	N	N
35	20240116	110102	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	21800	-300	5	-1.36	688485900	31524	21.93	22050	22100	21700	28700	15500	22100	21840.06	11.18	0	-12721	22533	22316	22033	21816	21533	22425	21925	3632	6600	5000	17230	50	1	70133611	15289	17.85	1.26	12	0.04	1221.00	17363.00	26700	20230130	-18.35	18560	20230927	17.46	22600	-3.54	20240104	21200	2.83	20240111	26700	-18.35	20230130	18560	17.46	20230927	0.97	N	000080	5000	3631 억	7838802	N	N	0	N	N
36	20240116	100102	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	21700	-400	5	-1.81	449022500	20517	14.27	22050	22100	21700	28700	15500	22100	21885.39	11.18	0	-10145	22533	22316	22033	21816	21533	22425	21925	3632	6600	5000	17230	50	1	70133611	15219	17.77	1.25	12	0.03	1221.00	17363.00	26700	20230130	-18.73	18560	20230927	16.92	22600	-3.98	20240104	21200	2.36	20240111	26700	-18.73	20230130	18560	16.92	20230927	0.97	N	000080	5000	3631 억	7838802	N	N	0	N	N
37	20240116	090101	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	22000	-100	5	-0.45	21685000	984	0.68	22050	22050	22000	28700	15500	22100	22037.60	11.18	0	-864	22533	22316	22033	21816	21533	22425	21925	3632	6600	5000	17230	50	1	70133611	15429	18.02	1.27	12	0.00	1221.00	17363.00	26700	20230130	-17.60	18560	20230927	18.53	22600	-2.65	20240104	21200	3.77	20240111	26700	-17.60	20230130	18560	18.53	20230927	0.97	N	000080	5000	3631 억	7838802	N	N	0	N	N
38	20240115	160102	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	22100	300	2	1.38	3162348050	143186	73.52	21900	22250	21750	28300	15300	21800	22085.59	11.15	-3052	23339	22133	21966	21683	21516	21233	22050	21600	3632	6500	5000	17000	50	1	70133611	15500	18.10	1.27	12	0.20	1221.00	17363.00	26700	20230130	-17.23	18560	20230927	19.07	22600	-2.21	20240104	21200	4.25	20240111	26700	-17.23	20230130	18560	19.07	20230927	0.92	N	000080	5000	3631 억	7819588	N	N	54	N	N
39	20240115	150102	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	22150	350	2	1.61	2925160150	132470	68.02	21900	22250	21750	28300	15300	21800	22081.68	11.15	-3052	24816	22133	21966	21683	21516	21233	22050	21600	3632	6500	5000	17000	50	1	70133611	15535	18.14	1.28	12	0.19	1221.00	17363.00	26700	20230130	-17.04	18560	20230927	19.34	22600	-1.99	20240104	21200	4.48	20240111	26700	-17.04	20230130	18560	19.34	20230927	0.92	N	000080	5000	3631 억	7819588	N	N	54	N	N
40	20240115	140102	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	22150	350	2	1.61	2449569600	110987	56.99	21900	22250	21750	28300	15300	21800	22070.78	11.15	-3052	31308	22133	21966	21683	21516	21233	22050	21600	3632	6500	5000	17000	50	1	70133611	15535	18.14	1.28	12	0.16	1221.00	17363.00	26700	20230130	-17.04	18560	20230927	19.34	22600	-1.99	20240104	21200	4.48	20240111	26700	-17.04	20230130	18560	19.34	20230927	0.92	N	000080	5000	3631 억	7819588	N	N	54	N	N
41	20240115	130101	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	22200	400	2	1.83	2120343750	96151	49.37	21900	22250	21750	28300	15300	21800	22052.23	11.15	-3052	31324	22133	21966	21683	21516	21233	22050	21600	3632	6500	5000	17000	50	1	70133611	15570	18.18	1.28	12	0.14	1221.00	17363.00	26700	20230130	-16.85	18560	20230927	19.61	22600	-1.77	20240104	21200	4.72	20240111	26700	-16.85	20230130	18560	19.61	20230927	0.92	N	000080	5000	3631 억	7819588	N	N	54	N	N
42	20240115	120102	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	22100	300	2	1.38	1546497800	70280	36.09	21900	22150	21750	28300	15300	21800	22004.81	11.15	-3052	31843	22133	21966	21683	21516	21233	22050	21600	3632	6500	5000	17000	50	1	70133611	15500	18.10	1.27	12	0.10	1221.00	17363.00	26700	20230130	-17.23	18560	20230927	19.07	22600	-2.21	20240104	21200	4.25	20240111	26700	-17.23	20230130	18560	19.07	20230927	0.92	N	000080	5000	3631 억	7819588	N	N	54	N	N
43	20240115	110101	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	22000	200	2	0.92	1077200200	49003	25.16	21900	22150	21750	28300	15300	21800	21982.33	11.15	-3052	20798	22133	21966	21683	21516	21233	22050	21600	3632	6500	5000	17000	50	1	70133611	15429	18.02	1.27	12	0.07	1221.00	17363.00	26700	20230130	-17.60	18560	20230927	18.53	22600	-2.65	20240104	21200	3.77	20240111	26700	-17.60	20230130	18560	18.53	20230927	0.92	N	000080	5000	3631 억	7819588	N	N	54	N	N
44	20240115	100101	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	21950	150	2	0.69	726693550	33077	16.98	21900	22150	21750	28300	15300	21800	21969.75	11.15	-3052	14246	22133	21966	21683	21516	21233	22050	21600	3632	6500	5000	17000	50	1	70133611	15394	17.98	1.26	12	0.05	1221.00	17363.00	26700	20230130	-17.79	18560	20230927	18.27	22600	-2.88	20240104	21200	3.54	20240111	26700	-17.79	20230130	18560	18.27	20230927	0.92	N	000080	5000	3631 억	7819588	N	N	54	N	N
45	20240115	090102	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	21900	100	2	0.46	39148800	1789	0.92	21900	21900	21850	28300	15300	21800	21883.06	11.15	-3052	-468	22133	21966	21683	21516	21233	22050	21600	3632	6500	5000	17000	50	1	70133611	15359	17.94	1.26	12	0.00	1221.00	17363.00	26700	20230130	-17.98	18560	20230927	18.00	22600	-3.10	20240104	21200	3.30	20240111	26700	-17.98	20230130	18560	18.00	20230927	0.92	N	000080	5000	3631 억	7819588	N	N	54	N	N
46	20240112	160102	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	21800	400	2	1.87	4219505100	194629	58.97	21400	21850	21400	27800	15000	21400	21679.55	11.08	0	78617	22533	21966	21583	21016	20633	21775	20825	3632	6400	5000	16690	50	1	70133611	15289	17.85	1.26	12	0.28	1221.00	17363.00	26700	20230130	-18.35	18560	20230927	17.46	22600	-3.54	20240104	21200	2.83	20240111	26700	-18.35	20230130	18560	17.46	20230927	0.92	N	000080	5000	3631 억	7770553	N	N	54	N	N
47	20240112	150102	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	21750	350	2	1.64	3803958000	175575	53.20	21400	21850	21400	27800	15000	21400	21665.72	11.08	0	72764	22533	21966	21583	21016	20633	21775	20825	3632	6400	5000	16690	50	1	70133611	15254	17.81	1.25	12	0.25	1221.00	17363.00	26700	20230130	-18.54	18560	20230927	17.19	22600	-3.76	20240104	21200	2.59	20240111	26700	-18.54	20230130	18560	17.19	20230927	0.92	N	000080	5000	3631 억	7770553	N	N	756	N	N
48	20240112	140102	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	21750	350	2	1.64	3177379700	146757	44.47	21400	21850	21400	27800	15000	21400	21650.62	11.08	0	58020	22533	21966	21583	21016	20633	21775	20825	3632	6400	5000	16690	50	1	70133611	15254	17.81	1.25	12	0.21	1221.00	17363.00	26700	20230130	-18.54	18560	20230927	17.19	22600	-3.76	20240104	21200	2.59	20240111	26700	-18.54	20230130	18560	17.19	20230927	0.92	N	000080	5000	3631 억	7770553	N	N	756	N	N
49	20240112	130102	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	21700	300	2	1.40	2638709700	121915	36.94	21400	21850	21400	27800	15000	21400	21643.85	11.08	0	49383	22533	21966	21583	21016	20633	21775	20825	3632	6400	5000	16690	50	1	70133611	15219	17.77	1.25	12	0.17	1221.00	17363.00	26700	20230130	-18.73	18560	20230927	16.92	22600	-3.98	20240104	21200	2.36	20240111	26700	-18.73	20230130	18560	16.92	20230927	0.92	N	000080	5000	3631 억	7770553	N	N	756	N	N
50	20240112	120102	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	21750	350	2	1.64	2288418600	105754	32.04	21400	21850	21400	27800	15000	21400	21639.07	11.08	0	42371	22533	21966	21583	21016	20633	21775	20825	3632	6400	5000	16690	50	1	70133611	15254	17.81	1.25	12	0.15	1221.00	17363.00	26700	20230130	-18.54	18560	20230927	17.19	22600	-3.76	20240104	21200	2.59	20240111	26700	-18.54	20230130	18560	17.19	20230927	0.92	N	000080	5000	3631 억	7770553	N	N	756	N	N
51	20240112	110102	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	21700	300	2	1.40	1877808400	86823	26.31	21400	21850	21400	27800	15000	21400	21628.01	11.08	0	33493	22533	21966	21583	21016	20633	21775	20825	3632	6400	5000	16690	50	1	70133611	15219	17.77	1.25	12	0.12	1221.00	17363.00	26700	20230130	-18.73	18560	20230927	16.92	22600	-3.98	20240104	21200	2.36	20240111	26700	-18.73	20230130	18560	16.92	20230927	0.92	N	000080	5000	3631 억	7770553	N	N	756	N	N
52	20240112	100102	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	21650	250	2	1.17	1007523600	46382	14.05	21400	21850	21400	27800	15000	21400	21722.30	11.08	0	20470	22533	21966	21583	21016	20633	21775	20825	3632	6400	5000	16690	50	1	70133611	15184	17.73	1.25	12	0.07	1221.00	17363.00	26700	20230130	-18.91	18560	20230927	16.65	22600	-4.20	20240104	21200	2.12	20240111	26700	-18.91	20230130	18560	16.65	20230927	0.92	N	000080	5000	3631 억	7770553	N	N	756	N	N
53	20240112	090102	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	21400	0	3	0.00	62359600	2914	0.88	21400	21400	21400	27800	15000	21400	21400.00	11.08	0	1342	22533	21966	21583	21016	20633	21775	20825	3632	6400	5000	16690	50	1	70133611	15009	17.53	1.23	12	0.00	1221.00	17363.00	26700	20230130	-19.85	18560	20230927	15.30	22600	-5.31	20240104	21200	0.94	20240111	26700	-19.85	20230130	18560	15.30	20230927	0.92	N	000080	5000	3631 억	7770553	N	N	756	N	N
54	20240111	160102	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	21400	-650	5	-2.95	7091371100	329320	253.38	22050	22150	21200	28650	15450	22050	21533.67	11.15	0	-41260	22383	22216	22033	21866	21683	22125	21775	3632	6600	5000	17190	50	1	70133611	15009	17.53	1.23	12	0.47	1221.00	17363.00	26700	20230130	-19.85	18560	20230927	15.30	22600	-5.31	20240104	21200	0.94	20240111	26700	-19.85	20230130	18560	15.30	20230927	0.92	N	000080	5000	3631 억	7817355	N	N	756	N	N
55	20240111	150102	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	21650	-400	5	-1.81	5945780950	275935	212.31	22050	22150	21200	28650	15450	22050	21547.76	11.15	0	-49953	22383	22216	22033	21866	21683	22125	21775	3632	6600	5000	17190	50	1	70133611	15184	17.73	1.25	12	0.39	1221.00	17363.00	26700	20230130	-18.91	18560	20230927	16.65	22600	-4.20	20240104	21200	2.12	20240111	26700	-18.91	20230130	18560	16.65	20230927	0.92	N	000080	5000	3631 억	7817355	N	N	70	N	N
56	20240111	140102	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	21300	-750	5	-3.40	4410775650	204710	157.50	22050	22150	21200	28650	15450	22050	21546.46	11.15	0	-46784	22383	22216	22033	21866	21683	22125	21775	3632	6600	5000	17190	50	1	70133611	14938	17.44	1.23	12	0.29	1221.00	17363.00	26700	20230130	-20.22	18560	20230927	14.76	22600	-5.75	20240104	21200	0.47	20240111	26700	-20.22	20230130	18560	14.76	20230927	0.92	N	000080	5000	3631 억	7817355	N	N	70	N	N
57	20240111	130102	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	21350	-700	5	-3.17	3499387000	161902	124.57	22050	22150	21300	28650	15450	22050	21614.23	11.15	0	-34693	22383	22216	22033	21866	21683	22125	21775	3632	6600	5000	17190	50	1	70133611	14974	17.49	1.23	12	0.23	1221.00	17363.00	26700	20230130	-20.04	18560	20230927	15.03	22600	-5.53	20240104	21300	0.23	20240111	26700	-20.04	20230130	18560	15.03	20230927	0.92	N	000080	5000	3631 억	7817355	N	N	70	N	N
58	20240111	120102	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	21450	-600	5	-2.72	2832188600	130716	100.57	22050	22150	21400	28650	15450	22050	21666.73	11.15	0	-27597	22383	22216	22033	21866	21683	22125	21775	3632	6600	5000	17190	50	1	70133611	15044	17.57	1.24	12	0.19	1221.00	17363.00	26700	20230130	-19.66	18560	20230927	15.57	22600	-5.09	20240104	21400	0.23	20240111	26700	-19.66	20230130	18560	15.57	20230927	0.92	N	000080	5000	3631 억	7817355	N	N	70	N	N
59	20240111	110102	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	21550	-500	5	-2.27	2338499350	107738	82.89	22050	22150	21400	28650	15450	22050	21705.43	11.15	0	-24973	22383	22216	22033	21866	21683	22125	21775	3632	6600	5000	17190	50	1	70133611	15114	17.65	1.24	12	0.15	1221.00	17363.00	26700	20230130	-19.29	18560	20230927	16.11	22600	-4.65	20240104	21400	0.70	20240111	26700	-19.29	20230130	18560	16.11	20230927	0.92	N	000080	5000	3631 억	7817355	N	N	70	N	N
60	20240111	100102	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	21750	-300	5	-1.36	1008935100	46156	35.51	22050	22150	21650	28650	15450	22050	21859.24	11.15	0	-19432	22383	22216	22033	21866	21683	22125	21775	3632	6600	5000	17190	50	1	70133611	15254	17.81	1.25	12	0.07	1221.00	17363.00	26700	20230130	-18.54	18560	20230927	17.19	22600	-3.76	20240104	21650	0.46	20240111	26700	-18.54	20230130	18560	17.19	20230927	0.92	N	000080	5000	3631 억	7817355	N	N	70	N	N
61	20240111	090102	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	22150	100	2	0.45	26014650	1179	0.91	22050	22150	22050	28650	15450	22050	22065.01	11.15	0	64	22383	22216	22033	21866	21683	22125	21775	3632	6600	5000	17190	50	1	70133611	15535	18.14	1.28	12	0.00	1221.00	17363.00	26700	20230130	-17.04	18560	20230927	19.34	22600	-1.99	20240104	21850	1.37	20240110	26700	-17.04	20230130	18560	19.34	20230927	0.92	N	000080	5000	3631 억	7817355	N	N	70	N	N
62	20240110	160102	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	22050	-100	5	-0.45	2844047550	128959	142.07	22150	22200	21850	28750	15550	22150	22053.88	11.11	0	25898	22450	22300	22200	22050	21950	22250	22000	3632	6600	5000	17270	50	1	70133611	15464	18.06	1.27	12	0.18	1221.00	17363.00	26700	20230130	-17.42	18560	20230927	18.80	22600	-2.43	20240104	21850	0.92	20240110	26700	-17.42	20230130	18560	18.80	20230927	0.93	N	000080	5000	3631 억	7790762	N	N	70	N	N
63	20240110	150102	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	22000	-150	5	-0.68	2628568500	119176	131.29	22150	22200	21850	28750	15550	22150	22056.18	11.11	0	22112	22450	22300	22200	22050	21950	22250	22000	3632	6600	5000	17270	50	1	70133611	15429	18.02	1.27	12	0.17	1221.00	17363.00	26700	20230130	-17.60	18560	20230927	18.53	22600	-2.65	20240104	21850	0.69	20240110	26700	-17.60	20230130	18560	18.53	20230927	0.93	N	000080	5000	3631 억	7790762	N	N	4	N	N
64	20240110	140102	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	22050	-100	5	-0.45	1973451350	89350	98.43	22150	22200	22000	28750	15550	22150	22086.74	11.11	0	20562	22450	22300	22200	22050	21950	22250	22000	3632	6600	5000	17270	50	1	70133611	15464	18.06	1.27	12	0.13	1221.00	17363.00	26700	20230130	-17.42	18560	20230927	18.80	22600	-2.43	20240104	22000	0.23	20240110	26700	-17.42	20230130	18560	18.80	20230927	0.93	N	000080	5000	3631 억	7790762	N	N	4	N	N
65	20240110	130102	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	22100	-50	5	-0.23	1431516300	64761	71.34	22150	22200	22050	28750	15550	22150	22104.59	11.11	0	16901	22450	22300	22200	22050	21950	22250	22000	3632	6600	5000	17270	50	1	70133611	15500	18.10	1.27	12	0.09	1221.00	17363.00	26700	20230130	-17.23	18560	20230927	19.07	22600	-2.21	20240104	22050	0.23	20240110	26700	-17.23	20230130	18560	19.07	20230927	0.93	N	000080	5000	3631 억	7790762	N	N	4	N	N
66	20240110	120102	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	22150	0	3	0.00	1158140300	52393	57.72	22150	22200	22050	28750	15550	22150	22104.85	11.11	0	13370	22450	22300	22200	22050	21950	22250	22000	3632	6600	5000	17270	50	1	70133611	15535	18.14	1.28	12	0.07	1221.00	17363.00	26700	20230130	-17.04	18560	20230927	19.34	22600	-1.99	20240104	22050	0.45	20240110	26700	-17.04	20230130	18560	19.34	20230927	0.93	N	000080	5000	3631 억	7790762	N	N	4	N	N
67	20240110	110102	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	22100	-50	5	-0.23	932798500	42194	46.48	22150	22200	22050	28750	15550	22150	22107.36	11.11	0	10680	22450	22300	22200	22050	21950	22250	22000	3632	6600	5000	17270	50	1	70133611	15500	18.10	1.27	12	0.06	1221.00	17363.00	26700	20230130	-17.23	18560	20230927	19.07	22600	-2.21	20240104	22050	0.23	20240110	26700	-17.23	20230130	18560	19.07	20230927	0.93	N	000080	5000	3631 억	7790762	N	N	4	N	N
68	20240110	100102	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	22150	0	3	0.00	449872700	20344	22.41	22150	22200	22050	28750	15550	22150	22113.26	11.11	0	-445	22450	22300	22200	22050	21950	22250	22000	3632	6600	5000	17270	50	1	70133611	15535	18.14	1.28	12	0.03	1221.00	17363.00	26700	20230130	-17.04	18560	20230927	19.34	22600	-1.99	20240104	22050	0.45	20240110	26700	-17.04	20230130	18560	19.34	20230927	0.93	N	000080	5000	3631 억	7790762	N	N	4	N	N
69	20240110	090102	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	22150	0	3	0.00	17831300	805	0.89	22150	22200	22150	28750	15550	22150	22150.70	11.11	0	-224	22450	22300	22200	22050	21950	22250	22000	3632	6600	5000	17270	50	1	70133611	15535	18.14	1.28	12	0.00	1221.00	17363.00	26700	20230130	-17.04	18560	20230927	19.34	22600	-1.99	20240104	22050	0.45	20240104	26700	-17.04	20230130	18560	19.34	20230927	0.93	N	000080	5000	3631 억	7790762	N	N	4	N	N
70	20240109	160102	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	22150	0	3	0.00	1980958550	89135	105.08	22350	22350	22100	28750	15550	22150	22224.26	11.13	1399	-10910	22516	22332	22216	22032	21916	22425	22125	3632	6600	5000	17270	50	1	70133611	15535	18.14	1.28	12	0.13	1221.00	17363.00	26700	20230130	-17.04	18560	20230927	19.34	22600	-1.99	20240104	22050	0.45	20240104	26700	-17.04	20230130	18560	19.34	20230927	0.94	N	000080	5000	3631 억	7803151	N	N	4	N	N
71	20240109	150102	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	22150	0	3	0.00	1804871150	81187	95.71	22350	22350	22100	28750	15550	22150	22231.04	11.13	1399	-7850	22516	22332	22216	22032	21916	22425	22125	3632	6600	5000	17270	50	1	70133611	15535	18.14	1.28	12	0.12	1221.00	17363.00	26700	20230130	-17.04	18560	20230927	19.34	22600	-1.99	20240104	22050	0.45	20240104	26700	-17.04	20230130	18560	19.34	20230927	0.94	N	000080	5000	3631 억	7803151	N	N	30	N	N
72	20240109	140101	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	22150	0	3	0.00	1439512100	64695	76.27	22350	22350	22150	28750	15550	22150	22250.75	11.13	1399	-870	22516	22332	22216	22032	21916	22425	22125	3632	6600	5000	17270	50	1	70133611	15535	18.14	1.28	12	0.09	1221.00	17363.00	26700	20230130	-17.04	18560	20230927	19.34	22600	-1.99	20240104	22050	0.45	20240104	26700	-17.04	20230130	18560	19.34	20230927	0.94	N	000080	5000	3631 억	7803151	N	N	30	N	N
73	20240109	130102	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	22250	100	2	0.45	1135624600	51021	60.15	22350	22350	22150	28750	15550	22150	22257.98	11.13	1399	2605	22516	22332	22216	22032	21916	22425	22125	3632	6600	5000	17270	50	1	70133611	15605	18.22	1.28	12	0.07	1221.00	17363.00	26700	20230130	-16.67	18560	20230927	19.88	22600	-1.55	20240104	22050	0.91	20240104	26700	-16.67	20230130	18560	19.88	20230927	0.94	N	000080	5000	3631 억	7803151	N	N	30	N	N
74	20240109	120102	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	22200	50	2	0.23	934275050	41983	49.50	22350	22350	22150	28750	15550	22150	22253.65	11.13	1399	849	22516	22332	22216	22032	21916	22425	22125	3632	6600	5000	17270	50	1	70133611	15570	18.18	1.28	12	0.06	1221.00	17363.00	26700	20230130	-16.85	18560	20230927	19.61	22600	-1.77	20240104	22050	0.68	20240104	26700	-16.85	20230130	18560	19.61	20230927	0.94	N	000080	5000	3631 억	7803151	N	N	30	N	N
75	20240109	110102	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	22200	50	2	0.23	747106200	33563	39.57	22350	22350	22150	28750	15550	22150	22259.82	11.13	1399	613	22516	22332	22216	22032	21916	22425	22125	3632	6600	5000	17270	50	1	70133611	15570	18.18	1.28	12	0.05	1221.00	17363.00	26700	20230130	-16.85	18560	20230927	19.61	22600	-1.77	20240104	22050	0.68	20240104	26700	-16.85	20230130	18560	19.61	20230927	0.94	N	000080	5000	3631 억	7803151	N	N	30	N	N
76	20240109	100102	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	22350	200	2	0.90	448525300	20118	23.72	22350	22350	22200	28750	15550	22150	22294.73	11.13	1399	6824	22516	22332	22216	22032	21916	22425	22125	3632	6600	5000	17270	50	1	70133611	15675	18.30	1.29	12	0.03	1221.00	17363.00	26700	20230130	-16.29	18560	20230927	20.42	22600	-1.11	20240104	22050	1.36	20240104	26700	-16.29	20230130	18560	20.42	20230927	0.94	N	000080	5000	3631 억	7803151	N	N	30	N	N
77	20240109	090102	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	22300	150	2	0.68	29563700	1323	1.56	22350	22350	22300	28750	15550	22150	22345.96	11.13	1399	765	22516	22332	22216	22032	21916	22425	22125	3632	6600	5000	17270	50	1	70133611	15640	18.26	1.28	12	0.00	1221.00	17363.00	26700	20230130	-16.48	18560	20230927	20.15	22600	-1.33	20240104	22050	1.13	20240104	26700	-16.48	20230130	18560	20.15	20230927	0.94	N	000080	5000	3631 억	7803151	N	N	30	N	N
78	20240108	160102	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	22150	-50	5	-0.23	1879395500	84504	67.53	22100	22400	22100	28850	15550	22200	22240.41	11.11	0	11679	22733	22466	22283	22016	21833	22425	21975	3632	6650	5000	17310	50	1	70133611	15535	18.14	1.28	12	0.12	1221.00	17363.00	26700	20230130	-17.04	18560	20230927	19.34	22600	-1.99	20240104	22050	0.45	20240104	26700	-17.04	20230130	18560	19.34	20230927	0.92	N	000080	5000	3631 억	7791294	N	N	30	N	N
79	20240108	150102	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	22150	-50	5	-0.23	1736030150	78036	62.36	22100	22400	22100	28850	15550	22200	22246.53	11.11	0	14353	22733	22466	22283	22016	21833	22425	21975	3632	6650	5000	17310	50	1	70133611	15535	18.14	1.28	12	0.11	1221.00	17363.00	26700	20230130	-17.04	18560	20230927	19.34	22600	-1.99	20240104	22050	0.45	20240104	26700	-17.04	20230130	18560	19.34	20230927	0.92	N	000080	5000	3631 억	7791294	N	N	252	N	N
80	20240108	140101	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	22250	50	2	0.23	1426692600	64103	51.23	22100	22400	22100	28850	15550	22200	22256.25	11.11	0	15513	22733	22466	22283	22016	21833	22425	21975	3632	6650	5000	17310	50	1	70133611	15605	18.22	1.28	12	0.09	1221.00	17363.00	26700	20230130	-16.67	18560	20230927	19.88	22600	-1.55	20240104	22050	0.91	20240104	26700	-16.67	20230130	18560	19.88	20230927	0.92	N	000080	5000	3631 억	7791294	N	N	252	N	N
81	20240108	130101	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	22200	0	3	0.00	1167198300	52418	41.89	22100	22400	22100	28850	15550	22200	22267.13	11.11	0	17799	22733	22466	22283	22016	21833	22425	21975	3632	6650	5000	17310	50	1	70133611	15570	18.18	1.28	12	0.07	1221.00	17363.00	26700	20230130	-16.85	18560	20230927	19.61	22600	-1.77	20240104	22050	0.68	20240104	26700	-16.85	20230130	18560	19.61	20230927	0.92	N	000080	5000	3631 억	7791294	N	N	252	N	N
82	20240108	120102	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	22300	100	2	0.45	947925750	42568	34.02	22100	22400	22100	28850	15550	22200	22268.51	11.11	0	17983	22733	22466	22283	22016	21833	22425	21975	3632	6650	5000	17310	50	1	70133611	15640	18.26	1.28	12	0.06	1221.00	17363.00	26700	20230130	-16.48	18560	20230927	20.15	22600	-1.33	20240104	22050	1.13	20240104	26700	-16.48	20230130	18560	20.15	20230927	0.92	N	000080	5000	3631 억	7791294	N	N	252	N	N
83	20240108	110101	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	22250	50	2	0.23	679236300	30508	24.38	22100	22400	22100	28850	15550	22200	22264.20	11.11	0	14634	22733	22466	22283	22016	21833	22425	21975	3632	6650	5000	17310	50	1	70133611	15605	18.22	1.28	12	0.04	1221.00	17363.00	26700	20230130	-16.67	18560	20230927	19.88	22600	-1.55	20240104	22050	0.91	20240104	26700	-16.67	20230130	18560	19.88	20230927	0.92	N	000080	5000	3631 억	7791294	N	N	252	N	N
84	20240108	100102	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	22350	150	2	0.68	418274700	18828	15.05	22100	22400	22100	28850	15550	22200	22215.57	11.11	0	8624	22733	22466	22283	22016	21833	22425	21975	3632	6650	5000	17310	50	1	70133611	15675	18.30	1.29	12	0.03	1221.00	17363.00	26700	20230130	-16.29	18560	20230927	20.42	22600	-1.11	20240104	22050	1.36	20240104	26700	-16.29	20230130	18560	20.42	20230927	0.92	N	000080	5000	3631 억	7791294	N	N	252	N	N
85	20240108	090102	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	22200	0	3	0.00	26060600	1179	0.94	22100	22200	22100	28850	15550	22200	22103.99	11.11	0	338	22733	22466	22283	22016	21833	22425	21975	3632	6650	5000	17310	50	1	70133611	15570	18.18	1.28	12	0.00	1221.00	17363.00	26700	20230130	-16.85	18560	20230927	19.61	22600	-1.77	20240104	22050	0.68	20240104	26700	-16.85	20230130	18560	19.61	20230927	0.92	N	000080	5000	3631 억	7791294	N	N	252	N	N
86	20240105	160102	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	22200	0	3	0.00	2784751800	124648	80.28	22200	22550	22100	28850	15550	22200	22340.95	11.10	-266	-14955	22833	22516	22283	21966	21733	22400	21850	3632	6650	5000	17310	50	1	70133611	15570	18.18	1.28	12	0.18	1221.00	17363.00	26700	20230130	-16.85	18560	20230927	19.61	22600	-1.77	20240104	22050	0.68	20240104	26700	-16.85	20230130	18560	19.61	20230927	0.93	N	000080	5000	3631 억	7786869	N	N	252	N	N
87	20240105	150101	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	22250	50	2	0.23	2577409700	115323	74.27	22200	22550	22100	28850	15550	22200	22349.49	11.10	-266	-16360	22833	22516	22283	21966	21733	22400	21850	3632	6650	5000	17310	50	1	70133611	15605	18.22	1.28	12	0.16	1221.00	17363.00	26700	20230130	-16.67	18560	20230927	19.88	22600	-1.55	20240104	22050	0.91	20240104	26700	-16.67	20230130	18560	19.88	20230927	0.93	N	000080	5000	3631 억	7786869	N	N	798	N	N
88	20240105	140102	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	22300	100	2	0.45	2109240850	94286	60.72	22200	22550	22100	28850	15550	22200	22370.67	11.10	-266	-13848	22833	22516	22283	21966	21733	22400	21850	3632	6650	5000	17310	50	1	70133611	15640	18.26	1.28	12	0.13	1221.00	17363.00	26700	20230130	-16.48	18560	20230927	20.15	22600	-1.33	20240104	22050	1.13	20240104	26700	-16.48	20230130	18560	20.15	20230927	0.93	N	000080	5000	3631 억	7786869	N	N	798	N	N
89	20240105	130102	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	22300	100	2	0.45	1841095000	82242	52.97	22200	22550	22100	28850	15550	22200	22386.31	11.10	-266	-6692	22833	22516	22283	21966	21733	22400	21850	3632	6650	5000	17310	50	1	70133611	15640	18.26	1.28	12	0.12	1221.00	17363.00	26700	20230130	-16.48	18560	20230927	20.15	22600	-1.33	20240104	22050	1.13	20240104	26700	-16.48	20230130	18560	20.15	20230927	0.93	N	000080	5000	3631 억	7786869	N	N	798	N	N
90	20240105	120102	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	22450	250	2	1.13	1502110250	67058	43.19	22200	22550	22100	28850	15550	22200	22400.16	11.10	-266	1045	22833	22516	22283	21966	21733	22400	21850	3632	6650	5000	17310	50	1	70133611	15745	18.39	1.29	12	0.10	1221.00	17363.00	26700	20230130	-15.92	18560	20230927	20.96	22600	-0.66	20240104	22050	1.81	20240104	26700	-15.92	20230130	18560	20.96	20230927	0.93	N	000080	5000	3631 억	7786869	N	N	798	N	N
91	20240105	110101	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	22500	300	2	1.35	1175550000	52494	33.81	22200	22550	22100	28850	15550	22200	22393.99	11.10	-266	4563	22833	22516	22283	21966	21733	22400	21850	3632	6650	5000	17310	50	1	70133611	15780	18.43	1.30	12	0.07	1221.00	17363.00	26700	20230130	-15.73	18560	20230927	21.23	22600	-0.44	20240104	22050	2.04	20240104	26700	-15.73	20230130	18560	21.23	20230927	0.93	N	000080	5000	3631 억	7786869	N	N	798	N	N
92	20240105	100101	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	22300	100	2	0.45	344306000	15477	9.97	22200	22400	22100	28850	15550	22200	22246.30	11.10	-266	481	22833	22516	22283	21966	21733	22400	21850	3632	6650	5000	17310	50	1	70133611	15640	18.26	1.28	12	0.02	1221.00	17363.00	26700	20230130	-16.48	18560	20230927	20.15	22600	-1.33	20240104	22050	1.13	20240104	26700	-16.48	20230130	18560	20.15	20230927	0.93	N	000080	5000	3631 억	7786869	N	N	798	N	N
93	20240105	090102	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	22150	-50	5	-0.23	9896850	446	0.29	22200	22200	22150	28850	15550	22200	22190.25	11.10	-266	-294	22833	22516	22283	21966	21733	22400	21850	3632	6650	5000	17310	50	1	70133611	15535	18.14	1.28	12	0.00	1221.00	17363.00	26700	20230130	-17.04	18560	20230927	19.34	22600	-1.99	20240104	22050	0.45	20240104	26700	-17.04	20230130	18560	19.34	20230927	0.93	N	000080	5000	3631 억	7786869	N	N	798	N	N
94	20240104	160102	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	22200	-300	5	-1.33	3450409450	154741	85.04	22500	22600	22050	29250	15750	22500	22297.97	11.08	-2469	-30822	22800	22650	22400	22250	22000	22725	22325	3632	6750	5000	17550	50	1	70133611	15570	18.18	1.28	12	0.22	1221.00	17363.00	27100	20221228	-18.08	18560	20230927	19.61	22600	-1.77	20240104	22050	0.68	20240104	26700	-16.85	20230130	18560	19.61	20230927	0.92	N	000080	5000	3631 억	7769132	N	N	798	N	N
95	20240104	150102	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	22150	-350	5	-1.56	3081623050	138078	75.88	22500	22600	22100	29250	15750	22500	22317.99	11.08	-2469	-26707	22800	22650	22400	22250	22000	22725	22325	3632	6750	5000	17550	50	1	70133611	15535	18.14	1.28	12	0.20	1221.00	17363.00	27100	20221228	-18.27	18560	20230927	19.34	22600	-1.99	20240104	22100	0.23	20240104	26700	-17.04	20230130	18560	19.34	20230927	0.92	N	000080	5000	3631 억	7769132	N	N	1165	N	N
96	20240104	140102	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	22350	-150	5	-0.67	2220837450	99262	54.55	22500	22600	22200	29250	15750	22500	22373.49	11.08	-2469	-9004	22800	22650	22400	22250	22000	22725	22325	3632	6750	5000	17550	50	1	70133611	15675	18.30	1.29	12	0.14	1221.00	17363.00	27100	20221228	-17.53	18560	20230927	20.42	22600	-1.11	20240104	22150	0.90	20240103	26700	-16.29	20230130	18560	20.42	20230927	0.92	N	000080	5000	3631 억	7769132	N	N	1165	N	N
97	20240104	130102	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	22200	-300	5	-1.33	1972742050	88133	48.43	22500	22600	22200	29250	15750	22500	22383.69	11.08	-2469	-9246	22800	22650	22400	22250	22000	22725	22325	3632	6750	5000	17550	50	1	70133611	15570	18.18	1.28	12	0.13	1221.00	17363.00	27100	20221228	-18.08	18560	20230927	19.61	22600	-1.77	20240104	22150	0.23	20240103	26700	-16.85	20230130	18560	19.61	20230927	0.92	N	000080	5000	3631 억	7769132	N	N	1165	N	N
98	20240104	120102	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	22300	-200	5	-0.89	1579574150	70487	38.74	22500	22600	22200	29250	15750	22500	22409.44	11.08	-2469	-6621	22800	22650	22400	22250	22000	22725	22325	3632	6750	5000	17550	50	1	70133611	15640	18.26	1.28	12	0.10	1221.00	17363.00	27100	20221228	-17.71	18560	20230927	20.15	22600	-1.33	20240104	22150	0.68	20240103	26700	-16.48	20230130	18560	20.15	20230927	0.92	N	000080	5000	3631 억	7769132	N	N	1165	N	N
99	20240104	110101	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	22400	-100	5	-0.44	1200043400	53503	29.40	22500	22600	22200	29250	15750	22500	22429.46	11.08	-2469	-2952	22800	22650	22400	22250	22000	22725	22325	3632	6750	5000	17550	50	1	70133611	15710	18.35	1.29	12	0.08	1221.00	17363.00	27100	20221228	-17.34	18560	20230927	20.69	22600	-0.88	20240104	22150	1.13	20240103	26700	-16.10	20230130	18560	20.69	20230927	0.92	N	000080	5000	3631 억	7769132	N	N	1165	N	N
100	20240104	100101	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	22500	0	3	0.00	856332350	38204	21.00	22500	22600	22200	29250	15750	22500	22414.73	11.08	-2469	-3131	22800	22650	22400	22250	22000	22725	22325	3632	6750	5000	17550	50	1	70133611	15780	18.43	1.30	12	0.05	1221.00	17363.00	27100	20221228	-16.97	18560	20230927	21.23	22600	-0.44	20240104	22150	1.58	20240103	26700	-15.73	20230130	18560	21.23	20230927	0.92	N	000080	5000	3631 억	7769132	N	N	1165	N	N
101	20240104	090102	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	22350	-150	5	-0.67	24249700	1079	0.59	22500	22500	22350	29250	15750	22500	22474.24	11.08	-2469	-458	22800	22650	22400	22250	22000	22725	22325	3632	6750	5000	17550	50	1	70133611	15675	18.30	1.29	12	0.00	1221.00	17363.00	27100	20221228	-17.53	18560	20230927	20.42	22550	-0.89	20240102	22150	0.90	20240103	26700	-16.29	20230130	18560	20.42	20230927	0.92	N	000080	5000	3631 억	7769132	N	N	1165	N	N
102	20240103	160102	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	22500	200	2	0.90	4055992250	181252	89.05	22300	22550	22150	28950	15650	22300	22377.62	10.97	0	54232	22633	22466	22383	22216	22133	22425	22175	3632	6650	5000	17390	50	1	70133611	15780	18.43	1.30	12	0.26	1221.00	17363.00	27600	20221227	-18.48	18560	20230927	21.23	22550	0.00	20240102	22150	1.58	20240103	26700	-15.73	20230130	18560	21.23	20230927	0.96	N	000080	5000	3631 억	7691307	N	N	1165	N	N
103	20240103	150101	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	22400	100	2	0.45	3387803800	151463	74.42	22300	22550	22150	28950	15650	22300	22367.20	10.97	0	39452	22633	22466	22383	22216	22133	22425	22175	3632	6650	5000	17390	50	1	70133611	15710	18.35	1.29	12	0.22	1221.00	17363.00	27600	20221227	-18.84	18560	20230927	20.69	22550	0.00	20240102	22150	1.13	20240103	26700	-16.10	20230130	18560	20.69	20230927	0.96	N	000080	5000	3631 억	7691307	N	N	1889	N	N
104	20240103	140101	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	22450	150	2	0.67	2493617050	111637	54.85	22300	22550	22150	28950	15650	22300	22336.83	10.97	0	19518	22633	22466	22383	22216	22133	22425	22175	3632	6650	5000	17390	50	1	70133611	15745	18.39	1.29	12	0.16	1221.00	17363.00	27600	20221227	-18.66	18560	20230927	20.96	22550	0.00	20240102	22150	1.35	20240103	26700	-15.92	20230130	18560	20.96	20230927	0.96	N	000080	5000	3631 억	7691307	N	N	1889	N	N
105	20240103	130101	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	22450	150	2	0.67	2183883300	97831	48.07	22300	22550	22150	28950	15650	22300	22323.02	10.97	0	12563	22633	22466	22383	22216	22133	22425	22175	3632	6650	5000	17390	50	1	70133611	15745	18.39	1.29	12	0.14	1221.00	17363.00	27600	20221227	-18.66	18560	20230927	20.96	22550	0.00	20240102	22150	1.35	20240103	26700	-15.92	20230130	18560	20.96	20230927	0.96	N	000080	5000	3631 억	7691307	N	N	1889	N	N
106	20240103	120102	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	22450	150	2	0.67	1930015200	86495	42.50	22300	22550	22150	28950	15650	22300	22313.60	10.97	0	11118	22633	22466	22383	22216	22133	22425	22175	3632	6650	5000	17390	50	1	70133611	15745	18.39	1.29	12	0.12	1221.00	17363.00	27600	20221227	-18.66	18560	20230927	20.96	22550	0.00	20240102	22150	1.35	20240103	26700	-15.92	20230130	18560	20.96	20230927	0.96	N	000080	5000	3631 억	7691307	N	N	1889	N	N
107	20240103	110102	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	22300	0	3	0.00	1268003500	56962	27.99	22300	22400	22150	28950	15650	22300	22260.52	10.97	0	5332	22633	22466	22383	22216	22133	22425	22175	3632	6650	5000	17390	50	1	70133611	15640	18.26	1.28	12	0.08	1221.00	17363.00	27600	20221227	-19.20	18560	20230927	20.15	22550	-1.11	20240102	22150	0.68	20240103	26700	-16.48	20230130	18560	20.15	20230927	0.96	N	000080	5000	3631 억	7691307	N	N	1889	N	N
108	20240103	100102	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	22300	0	3	0.00	461153000	20719	10.18	22300	22350	22150	28950	15650	22300	22257.49	10.97	0	1847	22633	22466	22383	22216	22133	22425	22175	3632	6650	5000	17390	50	1	70133611	15640	18.26	1.28	12	0.03	1221.00	17363.00	27600	20221227	-19.20	18560	20230927	20.15	22550	-1.11	20240102	22150	0.68	20240103	26700	-16.48	20230130	18560	20.15	20230927	0.96	N	000080	5000	3631 억	7691307	N	N	1889	N	N
109	20240103	090102	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	22350	50	2	0.22	70293550	3160	1.55	22300	22350	22150	28950	15650	22300	22244.79	10.97	0	-590	22633	22466	22383	22216	22133	22425	22175	3632	6650	5000	17390	50	1	70133611	15675	18.30	1.29	12	0.00	1221.00	17363.00	27600	20221227	-19.02	18560	20230927	20.42	22550	-0.89	20240102	22150	0.90	20240103	26700	-16.29	20230130	18560	20.42	20230927	0.96	N	000080	5000	3631 억	7691307	N	N	1889	N	N
110	20240102	160102	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	22300	-200	5	-0.89	4549399450	203219	134.10	22500	22550	22300	29250	15750	22500	22386.69	10.74	0	30279	22933	22716	22383	22166	21833	22825	22275	3632	6750	5000	17550	50	1	70133611	15640	18.26	1.28	12	0.29	1221.00	17363.00	27600	20221227	-19.20	18560	20230927	20.15	22550	-1.11	20240102	22300	0.00	20240102	26700	-16.48	20230130	18560	20.15	20230927	0.91	N	000080	5000	3631 억	7529855	N	N	1889	N	N
111	20240102	150101	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	22350	-150	5	-0.67	3989994800	178160	117.57	22500	22550	22300	29250	15750	22500	22395.57	10.74	0	26525	22933	22716	22383	22166	21833	22825	22275	3632	6750	5000	17550	50	1	70133611	15675	18.30	1.29	12	0.25	1221.00	17363.00	27600	20221227	-19.02	18560	20230927	20.42	22550	-0.89	20240102	22300	0.22	20240102	26700	-16.29	20230130	18560	20.42	20230927	0.91	N	000080	5000	3631 억	7529855	N	N	183	N	N
112	20240102	140102	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	22350	-150	5	-0.67	2704609850	120729	79.67	22500	22550	22300	29250	15750	22500	22402.32	10.74	0	11152	22933	22716	22383	22166	21833	22825	22275	3632	6750	5000	17550	50	1	70133611	15675	18.30	1.29	12	0.17	1221.00	17363.00	27600	20221227	-19.02	18560	20230927	20.42	22550	-0.89	20240102	22300	0.22	20240102	26700	-16.29	20230130	18560	20.42	20230927	0.91	N	000080	5000	3631 억	7529855	N	N	183	N	N
113	20240102	130101	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	22350	-150	5	-0.67	1983544450	88478	58.39	22500	22550	22300	29250	15750	22500	22418.50	10.74	0	10161	22933	22716	22383	22166	21833	22825	22275	3632	6750	5000	17550	50	1	70133611	15675	18.30	1.29	12	0.13	1221.00	17363.00	27600	20221227	-19.02	18560	20230927	20.42	22550	-0.89	20240102	22300	0.22	20240102	26700	-16.29	20230130	18560	20.42	20230927	0.91	N	000080	5000	3631 억	7529855	N	N	183	N	N
114	20240102	120102	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	22450	-50	5	-0.22	1423967800	63524	41.92	22500	22550	22300	29250	15750	22500	22416.21	10.74	0	12305	22933	22716	22383	22166	21833	22825	22275	3632	6750	5000	17550	50	1	70133611	15745	18.39	1.29	12	0.09	1221.00	17363.00	27600	20221227	-18.66	18560	20230927	20.96	22550	-0.44	20240102	22300	0.67	20240102	26700	-15.92	20230130	18560	20.96	20230927	0.91	N	000080	5000	3631 억	7529855	N	N	183	N	N
115	20240102	110102	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	22400	-100	5	-0.44	772816950	34533	22.79	22500	22500	22300	29250	15750	22500	22379.07	10.74	0	1628	22933	22716	22383	22166	21833	22825	22275	3632	6750	5000	17550	50	1	70133611	15710	18.35	1.29	12	0.05	1221.00	17363.00	27600	20221227	-18.84	18560	20230927	20.69	22500	-0.44	20240102	22300	0.45	20240102	26700	-16.10	20230130	18560	20.69	20230927	0.91	N	000080	5000	3631 억	7529855	N	N	183	N	N
116	20240102	100101	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	22450	-50	5	-0.22	24816350	1103	0.73	22500	22500	22450	29250	15750	22500	22498.95	10.74	0	-602	22933	22716	22383	22166	21833	22825	22275	3632	6750	5000	17550	50	1	70133611	15745	18.39	1.29	12	0.00	1221.00	17363.00	27600	20221227	-18.66	18560	20230927	20.96	22500	-0.22	20240102	22450	0.00	20240102	26700	-15.92	20230130	18560	20.96	20230927	0.91	N	000080	5000	3631 억	7529855	N	N	183	N	N
117	20240102	090102	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	22500	0	3	0.00	0	0	0.00	0	0	0	29250	15750	22500	0.00	10.74	0	0	22933	22716	22383	22166	21833	22825	22275	3632	6750	5000	17550	50	1	70133611	15780	18.43	1.30	12	0.00	1221.00	17363.00	27600	20221227	-18.48	18560	20230927	21.23	0	0.00	0	0	0.00	0	26700	-15.73	20230130	18560	21.23	20230927	0.91	N	000080	5000	3631 억	7529855	N	N	183	N	N

53 KiB Raw Blame History

53 KiB

Raw Blame History