KissMeData/005300/price/prices-20240101.csv at 8e245b2d7771efc79bddf45d5d3cd46c03438e26

Files

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

55 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	120208	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	133200	1500	2	1.14	396730800	2994	15.53	133000	133200	131600	171200	92200	131700	132508.62	12.12	0	983	133833	132766	131233	130166	128633	133300	130700	46	39500	500	102720	100	1	9278884	12359	10.43	0.96	12	0.03	12772.00	138556.00	175800	20230213	-24.23	117300	20230726	13.55	148400	-10.24	20240103	129000	3.26	20240119	175800	-24.23	20230213	117300	13.55	20230726	0.33	N	005300	500	46 억	1124249	N	N	9	N	N
3	20240123	110207	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	132600	900	2	0.68	275527100	2082	10.80	133000	133000	131600	171200	92200	131700	132337.70	12.12	0	552	133833	132766	131233	130166	128633	133300	130700	46	39500	500	102720	100	1	9278884	12304	10.38	0.96	12	0.02	12772.00	138556.00	175800	20230213	-24.57	117300	20230726	13.04	148400	-10.65	20240103	129000	2.79	20240119	175800	-24.57	20230213	117300	13.04	20230726	0.33	N	005300	500	46 억	1124249	N	N	9	N	N
4	20240123	100206	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	132500	800	2	0.61	166420800	1258	6.52	133000	133000	131600	171200	92200	131700	132289.98	12.12	0	436	133833	132766	131233	130166	128633	133300	130700	46	39500	500	102720	100	1	9278884	12295	10.37	0.96	12	0.01	12772.00	138556.00	175800	20230213	-24.63	117300	20230726	12.96	148400	-10.71	20240103	129000	2.71	20240119	175800	-24.63	20230213	117300	12.96	20230726	0.33	N	005300	500	46 억	1124249	N	N	9	N	N
5	20240123	090207	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	131700	0	3	0.00	39083400	296	1.54	133000	133000	131600	171200	92200	131700	132038.51	12.12	0	-31	133833	132766	131233	130166	128633	133300	130700	46	39500	500	102720	100	1	9278884	12220	10.31	0.95	12	0.00	12772.00	138556.00	175800	20230213	-25.09	117300	20230726	12.28	148400	-11.25	20240103	129000	2.09	20240119	175800	-25.09	20230213	117300	12.28	20230726	0.33	N	005300	500	46 억	1124249	N	N	9	N	N
6	20240119	160206	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	131700	-200	5	-0.15	8348865400	64057	179.49	130000	132800	129000	171400	92400	131900	130333.62	11.83	0	641	137433	134666	133133	130366	128833	133900	129600	46	39500	500	102880	100	1	9278884	12220	10.31	0.95	12	0.69	12772.00	138556.00	175800	20230213	-25.09	117300	20230726	12.28	148400	-11.25	20240103	129000	2.09	20240119	175800	-25.09	20230213	117300	12.28	20230726	0.35	N	005300	500	46 억	1097561	N	N	10	N	N
7	20240119	150206	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	131300	-600	5	-0.45	7947697500	61009	170.95	130000	132800	129000	171400	92400	131900	130270.90	11.83	0	1497	137433	134666	133133	130366	128833	133900	129600	46	39500	500	102880	100	1	9278884	12183	10.28	0.95	12	0.66	12772.00	138556.00	175800	20230213	-25.31	117300	20230726	11.94	148400	-11.52	20240103	129000	1.78	20240119	175800	-25.31	20230213	117300	11.94	20230726	0.35	N	005300	500	46 억	1097561	N	N	0	N	N
8	20240119	140205	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	129900	-2000	5	-1.52	6879380000	52794	147.93	130000	132800	129000	171400	92400	131900	130306.10	11.83	0	526	137433	134666	133133	130366	128833	133900	129600	46	39500	500	102880	100	1	9278884	12053	10.17	0.94	12	0.57	12772.00	138556.00	175800	20230213	-26.11	117300	20230726	10.74	148400	-12.47	20240103	129000	0.70	20240119	175800	-26.11	20230213	117300	10.74	20230726	0.35	N	005300	500	46 억	1097561	N	N	0	N	N
9	20240119	130206	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	130100	-1800	5	-1.36	5961022000	45735	128.15	130000	132800	129000	171400	92400	131900	130338.30	11.83	0	1289	137433	134666	133133	130366	128833	133900	129600	46	39500	500	102880	100	1	9278884	12072	10.19	0.94	12	0.49	12772.00	138556.00	175800	20230213	-26.00	117300	20230726	10.91	148400	-12.33	20240103	129000	0.85	20240119	175800	-26.00	20230213	117300	10.91	20230726	0.35	N	005300	500	46 억	1097561	N	N	0	N	N
10	20240119	120207	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	130000	-1900	5	-1.44	5154993700	39538	110.78	130000	132800	129000	171400	92400	131900	130380.74	11.83	0	2622	137433	134666	133133	130366	128833	133900	129600	46	39500	500	102880	100	1	9278884	12063	10.18	0.94	12	0.43	12772.00	138556.00	175800	20230213	-26.05	117300	20230726	10.83	148400	-12.40	20240103	129000	0.78	20240119	175800	-26.05	20230213	117300	10.83	20230726	0.35	N	005300	500	46 억	1097561	N	N	0	N	N
11	20240119	110206	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	130500	-1400	5	-1.06	4338561500	33267	93.21	130000	132800	129000	171400	92400	131900	130416.37	11.83	0	4135	137433	134666	133133	130366	128833	133900	129600	46	39500	500	102880	100	1	9278884	12109	10.22	0.94	12	0.36	12772.00	138556.00	175800	20230213	-25.77	117300	20230726	11.25	148400	-12.06	20240103	129000	1.16	20240119	175800	-25.77	20230213	117300	11.25	20230726	0.35	N	005300	500	46 억	1097561	N	N	0	N	N
12	20240119	100207	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	130700	-1200	5	-0.91	3352064200	25722	72.07	130000	132800	129000	171400	92400	131900	130318.96	11.83	0	4391	137433	134666	133133	130366	128833	133900	129600	46	39500	500	102880	100	1	9278884	12128	10.23	0.94	12	0.28	12772.00	138556.00	175800	20230213	-25.65	117300	20230726	11.42	148400	-11.93	20240103	129000	1.32	20240119	175800	-25.65	20230213	117300	11.42	20230726	0.35	N	005300	500	46 억	1097561	N	N	0	N	N
13	20240119	090205	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	130200	-1700	5	-1.29	1820151000	14005	39.24	130000	132800	129000	171400	92400	131900	129964.37	11.83	0	2301	137433	134666	133133	130366	128833	133900	129600	46	39500	500	102880	100	1	9278884	12081	10.19	0.94	12	0.15	12772.00	138556.00	175800	20230213	-25.94	117300	20230726	11.00	148400	-12.26	20240103	129000	0.93	20240119	175800	-25.94	20230213	117300	11.00	20230726	0.35	N	005300	500	46 억	1097561	N	N	0	N	N
14	20240118	160206	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	131900	-4300	5	-3.16	4732781300	35650	140.33	135200	135900	131600	177000	95400	136200	132756.89	11.88	0	-7995	139133	137666	136133	134666	133133	136900	133900	46	40800	500	106230	100	1	9278884	12239	10.33	0.95	12	0.38	12772.00	138556.00	175800	20230213	-24.97	117300	20230726	12.45	148400	-11.12	20240103	131600	0.23	20240118	175800	-24.97	20230213	117300	12.45	20230726	0.35	N	005300	500	46 억	1102704	N	N	0	N	N
15	20240118	150205	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	132600	-3600	5	-2.64	4308782500	32448	127.73	135200	135900	131600	177000	95400	136200	132790.39	11.88	0	-6701	139133	137666	136133	134666	133133	136900	133900	46	40800	500	106230	100	1	9278884	12304	10.38	0.96	12	0.35	12772.00	138556.00	175800	20230213	-24.57	117300	20230726	13.04	148400	-10.65	20240103	131600	0.76	20240118	175800	-24.57	20230213	117300	13.04	20230726	0.35	N	005300	500	46 억	1102704	N	N	0	N	N
16	20240118	140206	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	132100	-4100	5	-3.01	3607809600	27147	106.86	135200	135900	131700	177000	95400	136200	132899.02	11.88	0	-5928	139133	137666	136133	134666	133133	136900	133900	46	40800	500	106230	100	1	9278884	12257	10.34	0.95	12	0.29	12772.00	138556.00	175800	20230213	-24.86	117300	20230726	12.62	148400	-10.98	20240103	131700	0.30	20240118	175800	-24.86	20230213	117300	12.62	20230726	0.35	N	005300	500	46 억	1102704	N	N	0	N	N
17	20240118	130206	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	132100	-4100	5	-3.01	2954854100	22207	87.42	135200	135900	131700	177000	95400	136200	133059.58	11.88	0	-6111	139133	137666	136133	134666	133133	136900	133900	46	40800	500	106230	100	1	9278884	12257	10.34	0.95	12	0.24	12772.00	138556.00	175800	20230213	-24.86	117300	20230726	12.62	148400	-10.98	20240103	131700	0.30	20240118	175800	-24.86	20230213	117300	12.62	20230726	0.35	N	005300	500	46 억	1102704	N	N	0	N	N
18	20240118	120206	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	132000	-4200	5	-3.08	2202224600	16507	64.98	135200	135900	131700	177000	95400	136200	133411.56	11.88	0	-5963	139133	137666	136133	134666	133133	136900	133900	46	40800	500	106230	100	1	9278884	12248	10.34	0.95	12	0.18	12772.00	138556.00	175800	20230213	-24.91	117300	20230726	12.53	148400	-11.05	20240103	131700	0.23	20240118	175800	-24.91	20230213	117300	12.53	20230726	0.35	N	005300	500	46 억	1102704	N	N	0	N	N
19	20240118	110206	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	133500	-2700	5	-1.98	954806700	7128	28.06	135200	135900	133200	177000	95400	136200	133951.56	11.88	0	-1982	139133	137666	136133	134666	133133	136900	133900	46	40800	500	106230	100	1	9278884	12387	10.45	0.96	12	0.08	12772.00	138556.00	175800	20230213	-24.06	117300	20230726	13.81	148400	-10.04	20240103	133200	0.23	20240118	175800	-24.06	20230213	117300	13.81	20230726	0.35	N	005300	500	46 억	1102704	N	N	0	N	N
20	20240118	100206	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	133600	-2600	5	-1.91	552244200	4114	16.19	135200	135900	133200	177000	95400	136200	134235.34	11.88	0	-1872	139133	137666	136133	134666	133133	136900	133900	46	40800	500	106230	100	1	9278884	12397	10.46	0.96	12	0.04	12772.00	138556.00	175800	20230213	-24.00	117300	20230726	13.90	148400	-9.97	20240103	133200	0.30	20240118	175800	-24.00	20230213	117300	13.90	20230726	0.35	N	005300	500	46 억	1102704	N	N	0	N	N
21	20240118	090205	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	135900	-300	5	-0.22	18798900	139	0.55	135200	135900	135200	177000	95400	136200	135243.88	11.88	0	9	139133	137666	136133	134666	133133	136900	133900	46	40800	500	106230	100	1	9278884	12610	10.64	0.98	12	0.00	12772.00	138556.00	175800	20230213	-22.70	117300	20230726	15.86	148400	-8.42	20240103	134100	1.34	20240116	175800	-22.70	20230213	117300	15.86	20230726	0.35	N	005300	500	46 억	1102704	N	N	0	N	N
22	20240117	160204	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	136200	-600	5	-0.44	3435487000	25400	134.76	136800	137600	134600	177800	95800	136800	135254.65	11.76	0	10348	139800	138300	136200	134700	132600	139050	135450	46	41000	500	106700	100	1	9278884	12638	10.66	0.98	12	0.27	12772.00	138556.00	175800	20230213	-22.53	117300	20230726	16.11	148400	-8.22	20240103	134100	1.57	20240116	175800	-22.53	20230213	117300	16.11	20230726	0.34	N	005300	500	46 억	1091466	N	N	0	N	N
23	20240117	150206	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	135500	-1300	5	-0.95	3263408600	24134	128.04	136800	137600	134600	177800	95800	136800	135220.38	11.76	0	10191	139800	138300	136200	134700	132600	139050	135450	46	41000	500	106700	100	1	9278884	12573	10.61	0.98	12	0.26	12772.00	138556.00	175800	20230213	-22.92	117300	20230726	15.52	148400	-8.69	20240103	134100	1.04	20240116	175800	-22.92	20230213	117300	15.52	20230726	0.34	N	005300	500	46 억	1091466	N	N	0	N	N
24	20240117	140205	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	135300	-1500	5	-1.10	2712626200	20063	106.44	136800	137600	134600	177800	95800	136800	135205.41	11.76	0	9136	139800	138300	136200	134700	132600	139050	135450	46	41000	500	106700	100	1	9278884	12554	10.59	0.98	12	0.22	12772.00	138556.00	175800	20230213	-23.04	117300	20230726	15.35	148400	-8.83	20240103	134100	0.89	20240116	175800	-23.04	20230213	117300	15.35	20230726	0.34	N	005300	500	46 억	1091466	N	N	0	N	N
25	20240117	130205	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	134900	-1900	5	-1.39	2278104800	16845	89.37	136800	137600	134600	177800	95800	136800	135239.23	11.76	0	7014	139800	138300	136200	134700	132600	139050	135450	46	41000	500	106700	100	1	9278884	12517	10.56	0.97	12	0.18	12772.00	138556.00	175800	20230213	-23.27	117300	20230726	15.00	148400	-9.10	20240103	134100	0.60	20240116	175800	-23.27	20230213	117300	15.00	20230726	0.34	N	005300	500	46 억	1091466	N	N	0	N	N
26	20240117	120206	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	135400	-1400	5	-1.02	1720372700	12716	67.46	136800	137600	134600	177800	95800	136800	135291.97	11.76	0	4717	139800	138300	136200	134700	132600	139050	135450	46	41000	500	106700	100	1	9278884	12564	10.60	0.98	12	0.14	12772.00	138556.00	175800	20230213	-22.98	117300	20230726	15.43	148400	-8.76	20240103	134100	0.97	20240116	175800	-22.98	20230213	117300	15.43	20230726	0.34	N	005300	500	46 억	1091466	N	N	0	N	N
27	20240117	110206	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	135100	-1700	5	-1.24	1209410400	8948	47.47	136800	137600	134600	177800	95800	136800	135159.86	11.76	0	1692	139800	138300	136200	134700	132600	139050	135450	46	41000	500	106700	100	1	9278884	12536	10.58	0.98	12	0.10	12772.00	138556.00	175800	20230213	-23.15	117300	20230726	15.17	148400	-8.96	20240103	134100	0.75	20240116	175800	-23.15	20230213	117300	15.17	20230726	0.34	N	005300	500	46 억	1091466	N	N	0	N	N
28	20240117	100205	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	135100	-1700	5	-1.24	611144000	4513	23.94	136800	137600	134700	177800	95800	136800	135418.57	11.76	0	106	139800	138300	136200	134700	132600	139050	135450	46	41000	500	106700	100	1	9278884	12536	10.58	0.98	12	0.05	12772.00	138556.00	175800	20230213	-23.15	117300	20230726	15.17	148400	-8.96	20240103	134100	0.75	20240116	175800	-23.15	20230213	117300	15.17	20230726	0.34	N	005300	500	46 억	1091466	N	N	0	N	N
29	20240117	090205	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	136200	-600	5	-0.44	25169300	184	0.98	136800	137600	136100	177800	95800	136800	136789.67	11.76	0	33	139800	138300	136200	134700	132600	139050	135450	46	41000	500	106700	100	1	9278884	12638	10.66	0.98	12	0.00	12772.00	138556.00	175800	20230213	-22.53	117300	20230726	16.11	148400	-8.22	20240103	134100	1.57	20240116	175800	-22.53	20230213	117300	16.11	20230726	0.34	N	005300	500	46 억	1091466	N	N	0	N	N
30	20240116	160205	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	136800	900	2	0.66	2557739600	18839	185.33	135400	137700	134100	176600	95200	135900	135768.33	11.74	0	5531	138500	137200	136200	134900	133900	137850	135550	46	40700	500	106000	100	1	9278884	12694	10.71	0.99	12	0.20	12772.00	138556.00	175800	20230213	-22.18	117300	20230726	16.62	148400	-7.82	20240103	134100	2.01	20240116	175800	-22.18	20230213	117300	16.62	20230726	0.33	N	005300	500	46 억	1088915	N	N	0	N	N
31	20240116	150205	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	135800	-100	5	-0.07	2216575200	16345	160.80	135400	136300	134100	176600	95200	135900	135611.82	11.74	0	5275	138500	137200	136200	134900	133900	137850	135550	46	40700	500	106000	100	1	9278884	12601	10.63	0.98	12	0.18	12772.00	138556.00	175800	20230213	-22.75	117300	20230726	15.77	148400	-8.49	20240103	134100	1.27	20240116	175800	-22.75	20230213	117300	15.77	20230726	0.33	N	005300	500	46 억	1088915	N	N	0	N	N
32	20240116	140205	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	136100	200	2	0.15	1773418100	13084	128.72	135400	136300	134100	176600	95200	135900	135540.97	11.74	0	4342	138500	137200	136200	134900	133900	137850	135550	46	40700	500	106000	100	1	9278884	12629	10.66	0.98	12	0.14	12772.00	138556.00	175800	20230213	-22.58	117300	20230726	16.03	148400	-8.29	20240103	134100	1.49	20240116	175800	-22.58	20230213	117300	16.03	20230726	0.33	N	005300	500	46 억	1088915	N	N	0	N	N
33	20240116	130205	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	136200	300	2	0.22	1409804300	10410	102.41	135400	136300	134100	176600	95200	135900	135427.89	11.74	0	3192	138500	137200	136200	134900	133900	137850	135550	46	40700	500	106000	100	1	9278884	12638	10.66	0.98	12	0.11	12772.00	138556.00	175800	20230213	-22.53	117300	20230726	16.11	148400	-8.22	20240103	134100	1.57	20240116	175800	-22.53	20230213	117300	16.11	20230726	0.33	N	005300	500	46 억	1088915	N	N	0	N	N
34	20240116	120205	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	135900	0	3	0.00	1054030300	7794	76.67	135400	136300	134100	176600	95200	135900	135236.12	11.74	0	2097	138500	137200	136200	134900	133900	137850	135550	46	40700	500	106000	100	1	9278884	12610	10.64	0.98	12	0.08	12772.00	138556.00	175800	20230213	-22.70	117300	20230726	15.86	148400	-8.42	20240103	134100	1.34	20240116	175800	-22.70	20230213	117300	15.86	20230726	0.33	N	005300	500	46 억	1088915	N	N	0	N	N
35	20240116	110205	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	135300	-600	5	-0.44	667170900	4947	48.67	135400	135900	134100	176600	95200	135900	134863.74	11.74	0	1033	138500	137200	136200	134900	133900	137850	135550	46	40700	500	106000	100	1	9278884	12554	10.59	0.98	12	0.05	12772.00	138556.00	175800	20230213	-23.04	117300	20230726	15.35	148400	-8.83	20240103	134100	0.89	20240116	175800	-23.04	20230213	117300	15.35	20230726	0.33	N	005300	500	46 억	1088915	N	N	0	N	N
36	20240116	100205	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	134200	-1700	5	-1.25	265323300	1965	19.33	135400	135900	134100	176600	95200	135900	135024.58	11.74	0	-337	138500	137200	136200	134900	133900	137850	135550	46	40700	500	106000	100	1	9278884	12452	10.51	0.97	12	0.02	12772.00	138556.00	175800	20230213	-23.66	117300	20230726	14.41	148400	-9.57	20240103	134100	0.07	20240116	175800	-23.66	20230213	117300	14.41	20230726	0.33	N	005300	500	46 억	1088915	N	N	0	N	N
37	20240116	090204	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	134800	-1100	5	-0.81	32575500	241	2.37	135400	135800	134100	176600	95200	135900	135168.05	11.74	0	-180	138500	137200	136200	134900	133900	137850	135550	46	40700	500	106000	100	1	9278884	12508	10.55	0.97	12	0.00	12772.00	138556.00	175800	20230213	-23.32	117300	20230726	14.92	148400	-9.16	20240103	134100	0.52	20240116	175800	-23.32	20230213	117300	14.92	20230726	0.33	N	005300	500	46 억	1088915	N	N	0	N	N
38	20240115	160204	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	135900	-900	5	-0.66	1384996700	10164	51.35	135800	137500	135200	177800	95800	136800	136266.51	11.72	-346	2455	140933	138866	137133	135066	133333	138000	134200	46	41000	500	106700	100	1	9278884	12610	10.64	0.98	12	0.11	12772.00	138556.00	175800	20230213	-22.70	117300	20230726	15.86	148400	-8.42	20240103	135200	0.52	20240115	175800	-22.70	20230213	117300	15.86	20230726	0.33	N	005300	500	46 억	1087921	N	N	0	N	N
39	20240115	150205	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	136100	-700	5	-0.51	1263722500	9272	46.84	135800	137500	135200	177800	95800	136800	136294.49	11.72	-346	2169	140933	138866	137133	135066	133333	138000	134200	46	41000	500	106700	100	1	9278884	12629	10.66	0.98	12	0.10	12772.00	138556.00	175800	20230213	-22.58	117300	20230726	16.03	148400	-8.29	20240103	135200	0.67	20240115	175800	-22.58	20230213	117300	16.03	20230726	0.33	N	005300	500	46 억	1087921	N	N	0	N	N
40	20240115	140205	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	136500	-300	5	-0.22	1005443000	7377	37.27	135800	137500	135200	177800	95800	136800	136294.29	11.72	-346	1997	140933	138866	137133	135066	133333	138000	134200	46	41000	500	106700	100	1	9278884	12666	10.69	0.99	12	0.08	12772.00	138556.00	175800	20230213	-22.35	117300	20230726	16.37	148400	-8.02	20240103	135200	0.96	20240115	175800	-22.35	20230213	117300	16.37	20230726	0.33	N	005300	500	46 억	1087921	N	N	0	N	N
41	20240115	130204	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	136600	-200	5	-0.15	823386600	6041	30.52	135800	137500	135200	177800	95800	136800	136299.72	11.72	-346	1703	140933	138866	137133	135066	133333	138000	134200	46	41000	500	106700	100	1	9278884	12675	10.70	0.99	12	0.07	12772.00	138556.00	175800	20230213	-22.30	117300	20230726	16.45	148400	-7.95	20240103	135200	1.04	20240115	175800	-22.30	20230213	117300	16.45	20230726	0.33	N	005300	500	46 억	1087921	N	N	0	N	N
42	20240115	120204	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	136600	-200	5	-0.15	705558700	5178	26.16	135800	137500	135200	177800	95800	136800	136260.85	11.72	-346	1531	140933	138866	137133	135066	133333	138000	134200	46	41000	500	106700	100	1	9278884	12675	10.70	0.99	12	0.06	12772.00	138556.00	175800	20230213	-22.30	117300	20230726	16.45	148400	-7.95	20240103	135200	1.04	20240115	175800	-22.30	20230213	117300	16.45	20230726	0.33	N	005300	500	46 억	1087921	N	N	0	N	N
43	20240115	110204	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	136200	-600	5	-0.44	461493900	3393	17.14	135800	137500	135200	177800	95800	136800	136013.53	11.72	-346	1116	140933	138866	137133	135066	133333	138000	134200	46	41000	500	106700	100	1	9278884	12638	10.66	0.98	12	0.04	12772.00	138556.00	175800	20230213	-22.53	117300	20230726	16.11	148400	-8.22	20240103	135200	0.74	20240115	175800	-22.53	20230213	117300	16.11	20230726	0.33	N	005300	500	46 억	1087921	N	N	0	N	N
44	20240115	100204	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	136700	-100	5	-0.07	268134400	1973	9.97	135800	137500	135200	177800	95800	136800	135901.88	11.72	-346	389	140933	138866	137133	135066	133333	138000	134200	46	41000	500	106700	100	1	9278884	12684	10.70	0.99	12	0.02	12772.00	138556.00	175800	20230213	-22.24	117300	20230726	16.54	148400	-7.88	20240103	135200	1.11	20240115	175800	-22.24	20230213	117300	16.54	20230726	0.33	N	005300	500	46 억	1087921	N	N	0	N	N
45	20240115	090205	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	135900	-900	5	-0.66	28518600	210	1.06	135800	135900	135800	177800	95800	136800	135802.86	11.72	-346	17	140933	138866	137133	135066	133333	138000	134200	46	41000	500	106700	100	1	9278884	12610	10.64	0.98	12	0.00	12772.00	138556.00	175800	20230213	-22.70	117300	20230726	15.86	148400	-8.42	20240103	135400	0.37	20240112	175800	-22.70	20230213	117300	15.86	20230726	0.33	N	005300	500	46 억	1087921	N	N	0	N	N
46	20240112	160204	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	136800	-1300	5	-0.94	2696317600	19765	61.96	138100	139200	135400	179500	96700	138100	136418.72	11.67	-271	4039	144433	141266	139133	135966	133833	140200	134900	46	41400	500	107710	100	1	9278884	12694	10.71	0.99	12	0.21	12772.00	138556.00	175800	20230213	-22.18	117300	20230726	16.62	148400	-7.82	20240103	135400	1.03	20240112	175800	-22.18	20230213	117300	16.62	20230726	0.33	N	005300	500	46 억	1082445	N	N	14	N	N
47	20240112	150205	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	136500	-1600	5	-1.16	2369257100	17371	54.45	138100	139200	135400	179500	96700	138100	136391.52	11.67	-271	4901	144433	141266	139133	135966	133833	140200	134900	46	41400	500	107710	100	1	9278884	12666	10.69	0.99	12	0.19	12772.00	138556.00	175800	20230213	-22.35	117300	20230726	16.37	148400	-8.02	20240103	135400	0.81	20240112	175800	-22.35	20230213	117300	16.37	20230726	0.33	N	005300	500	46 억	1082445	N	N	14	N	N
48	20240112	140204	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	135700	-2400	5	-1.74	1942661600	14236	44.63	138100	139200	135400	179500	96700	138100	136461.20	11.67	-271	4602	144433	141266	139133	135966	133833	140200	134900	46	41400	500	107710	100	1	9278884	12591	10.62	0.98	12	0.15	12772.00	138556.00	175800	20230213	-22.81	117300	20230726	15.69	148400	-8.56	20240103	135400	0.22	20240112	175800	-22.81	20230213	117300	15.69	20230726	0.33	N	005300	500	46 억	1082445	N	N	14	N	N
49	20240112	130203	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	136200	-1900	5	-1.38	1303987900	9532	29.88	138100	139200	135900	179500	96700	138100	136801.08	11.67	-271	3412	144433	141266	139133	135966	133833	140200	134900	46	41400	500	107710	100	1	9278884	12638	10.66	0.98	12	0.10	12772.00	138556.00	175800	20230213	-22.53	117300	20230726	16.11	148400	-8.22	20240103	135900	0.22	20240112	175800	-22.53	20230213	117300	16.11	20230726	0.33	N	005300	500	46 억	1082445	N	N	14	N	N
50	20240112	120204	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	136900	-1200	5	-0.87	957091200	6993	21.92	138100	139200	136000	179500	96700	138100	136864.18	11.67	-271	2414	144433	141266	139133	135966	133833	140200	134900	46	41400	500	107710	100	1	9278884	12703	10.72	0.99	12	0.08	12772.00	138556.00	175800	20230213	-22.13	117300	20230726	16.71	148400	-7.75	20240103	136000	0.66	20240112	175800	-22.13	20230213	117300	16.71	20230726	0.33	N	005300	500	46 억	1082445	N	N	14	N	N
51	20240112	110203	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	136500	-1600	5	-1.16	648251500	4737	14.85	138100	139200	136000	179500	96700	138100	136848.53	11.67	-271	850	144433	141266	139133	135966	133833	140200	134900	46	41400	500	107710	100	1	9278884	12666	10.69	0.99	12	0.05	12772.00	138556.00	175800	20230213	-22.35	117300	20230726	16.37	148400	-8.02	20240103	136000	0.37	20240112	175800	-22.35	20230213	117300	16.37	20230726	0.33	N	005300	500	46 억	1082445	N	N	14	N	N
52	20240112	100204	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	136300	-1800	5	-1.30	358119000	2607	8.17	138100	139200	136000	179500	96700	138100	137368.24	11.67	-271	63	144433	141266	139133	135966	133833	140200	134900	46	41400	500	107710	100	1	9278884	12647	10.67	0.98	12	0.03	12772.00	138556.00	175800	20230213	-22.47	117300	20230726	16.20	148400	-8.15	20240103	136000	0.22	20240112	175800	-22.47	20230213	117300	16.20	20230726	0.33	N	005300	500	46 억	1082445	N	N	14	N	N
53	20240112	090204	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	139100	1000	2	0.72	23530100	170	0.53	138100	139100	138100	179500	96700	138100	138412.35	11.67	-271	46	144433	141266	139133	135966	133833	140200	134900	46	41400	500	107710	100	1	9278884	12907	10.89	1.00	12	0.00	12772.00	138556.00	175800	20230213	-20.88	117300	20230726	18.58	148400	-6.27	20240103	137000	1.53	20240111	175800	-20.88	20230213	117300	18.58	20230726	0.33	N	005300	500	46 억	1082445	N	N	14	N	N
54	20240111	160203	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	138100	-3700	5	-2.61	4421012100	31886	140.10	142100	142300	137000	184300	99300	141800	138650.57	11.63	0	-1233	144333	143066	141233	139966	138133	142150	139050	46	42500	500	110600	100	1	9278884	12814	10.81	1.00	12	0.34	12772.00	138556.00	175800	20230213	-21.44	117300	20230726	17.73	148400	-6.94	20240103	137000	0.80	20240111	175800	-21.44	20230213	117300	17.73	20230726	0.32	N	005300	500	46 억	1078935	N	N	14	N	N
55	20240111	150204	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	138800	-3000	5	-2.12	3834373800	27652	121.50	142100	142300	137000	184300	99300	141800	138665.33	11.63	0	710	144333	143066	141233	139966	138133	142150	139050	46	42500	500	110600	100	1	9278884	12879	10.87	1.00	12	0.30	12772.00	138556.00	175800	20230213	-21.05	117300	20230726	18.33	148400	-6.47	20240103	137000	1.31	20240111	175800	-21.05	20230213	117300	18.33	20230726	0.32	N	005300	500	46 억	1078935	N	N	17	N	N
56	20240111	140204	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	137500	-4300	5	-3.03	2505838000	18054	79.33	142100	142300	137000	184300	99300	141800	138796.83	11.63	0	-98	144333	143066	141233	139966	138133	142150	139050	46	42500	500	110600	100	1	9278884	12758	10.77	0.99	12	0.19	12772.00	138556.00	175800	20230213	-21.79	117300	20230726	17.22	148400	-7.35	20240103	137000	0.36	20240111	175800	-21.79	20230213	117300	17.22	20230726	0.32	N	005300	500	46 억	1078935	N	N	17	N	N
57	20240111	130203	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	137700	-4100	5	-2.89	1645484800	11790	51.80	142100	142300	137400	184300	99300	141800	139566.14	11.63	0	-1305	144333	143066	141233	139966	138133	142150	139050	46	42500	500	110600	100	1	9278884	12777	10.78	0.99	12	0.13	12772.00	138556.00	175800	20230213	-21.67	117300	20230726	17.39	148400	-7.21	20240103	137400	0.22	20240111	175800	-21.67	20230213	117300	17.39	20230726	0.32	N	005300	500	46 억	1078935	N	N	17	N	N
58	20240111	120204	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	139200	-2600	5	-1.83	1099850400	7848	34.48	142100	142300	138900	184300	99300	141800	140144.04	11.63	0	-1334	144333	143066	141233	139966	138133	142150	139050	46	42500	500	110600	100	1	9278884	12916	10.90	1.00	12	0.08	12772.00	138556.00	175800	20230213	-20.82	117300	20230726	18.67	148400	-6.20	20240103	138900	0.22	20240111	175800	-20.82	20230213	117300	18.67	20230726	0.32	N	005300	500	46 억	1078935	N	N	17	N	N
59	20240111	110204	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	139700	-2100	5	-1.48	710770900	5057	22.22	142100	142300	139700	184300	99300	141800	140551.89	11.63	0	-243	144333	143066	141233	139966	138133	142150	139050	46	42500	500	110600	100	1	9278884	12963	10.94	1.01	12	0.05	12772.00	138556.00	175800	20230213	-20.53	117300	20230726	19.10	148400	-5.86	20240103	139400	0.22	20240110	175800	-20.53	20230213	117300	19.10	20230726	0.32	N	005300	500	46 억	1078935	N	N	17	N	N
60	20240111	100204	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	140400	-1400	5	-0.99	418029500	2967	13.04	142100	142300	140300	184300	99300	141800	140892.99	11.63	0	191	144333	143066	141233	139966	138133	142150	139050	46	42500	500	110600	100	1	9278884	13028	10.99	1.01	12	0.03	12772.00	138556.00	175800	20230213	-20.14	117300	20230726	19.69	148400	-5.39	20240103	139400	0.72	20240110	175800	-20.14	20230213	117300	19.69	20230726	0.32	N	005300	500	46 억	1078935	N	N	17	N	N
61	20240111	090203	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	142300	500	2	0.35	13080500	92	0.40	142100	142300	142000	184300	99300	141800	142179.35	11.63	0	2	144333	143066	141233	139966	138133	142150	139050	46	42500	500	110600	100	1	9278884	13204	11.14	1.03	12	0.00	12772.00	138556.00	175800	20230213	-19.06	117300	20230726	21.31	148400	-4.11	20240103	139400	2.08	20240110	175800	-19.06	20230213	117300	21.31	20230726	0.32	N	005300	500	46 억	1078935	N	N	17	N	N
62	20240110	160203	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	141800	-1200	5	-0.84	3204498700	22750	147.80	142000	142500	139400	185900	100100	143000	140845.80	11.60	0	3534	147000	145000	142600	140600	138200	143800	139400	46	42900	500	111540	100	1	9278884	13157	11.10	1.02	12	0.25	12772.00	138556.00	175800	20230213	-19.34	117300	20230726	20.89	148400	-4.45	20240103	139400	1.72	20240110	175800	-19.34	20230213	117300	20.89	20230726	0.30	N	005300	500	46 억	1076249	N	N	17	N	N
63	20240110	150203	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	141200	-1800	5	-1.26	2996219600	21277	138.23	142000	142500	139400	185900	100100	143000	140819.65	11.60	0	3874	147000	145000	142600	140600	138200	143800	139400	46	42900	500	111540	100	1	9278884	13102	11.06	1.02	12	0.23	12772.00	138556.00	175800	20230213	-19.68	117300	20230726	20.38	148400	-4.85	20240103	139400	1.29	20240110	175800	-19.68	20230213	117300	20.38	20230726	0.30	N	005300	500	46 억	1076249	N	N	6	N	N
64	20240110	140204	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	141300	-1700	5	-1.19	2504439400	17789	115.57	142000	142500	139400	185900	100100	143000	140785.85	11.60	0	3892	147000	145000	142600	140600	138200	143800	139400	46	42900	500	111540	100	1	9278884	13111	11.06	1.02	12	0.19	12772.00	138556.00	175800	20230213	-19.62	117300	20230726	20.46	148400	-4.78	20240103	139400	1.36	20240110	175800	-19.62	20230213	117300	20.46	20230726	0.30	N	005300	500	46 억	1076249	N	N	6	N	N
65	20240110	130203	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	141900	-1100	5	-0.77	2162661900	15371	99.86	142000	142500	139400	185900	100100	143000	140697.54	11.60	0	3453	147000	145000	142600	140600	138200	143800	139400	46	42900	500	111540	100	1	9278884	13167	11.11	1.02	12	0.17	12772.00	138556.00	175800	20230213	-19.28	117300	20230726	20.97	148400	-4.38	20240103	139400	1.79	20240110	175800	-19.28	20230213	117300	20.97	20230726	0.30	N	005300	500	46 억	1076249	N	N	6	N	N
66	20240110	120203	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	141400	-1600	5	-1.12	1768331900	12591	81.80	142000	142500	139400	185900	100100	143000	140444.12	11.60	0	2318	147000	145000	142600	140600	138200	143800	139400	46	42900	500	111540	100	1	9278884	13120	11.07	1.02	12	0.14	12772.00	138556.00	175800	20230213	-19.57	117300	20230726	20.55	148400	-4.72	20240103	139400	1.43	20240110	175800	-19.57	20230213	117300	20.55	20230726	0.30	N	005300	500	46 억	1076249	N	N	6	N	N
67	20240110	110203	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	140000	-3000	5	-2.10	1116408400	7962	51.73	142000	142500	139400	185900	100100	143000	140217.08	11.60	0	-977	147000	145000	142600	140600	138200	143800	139400	46	42900	500	111540	100	1	9278884	12990	10.96	1.01	12	0.09	12772.00	138556.00	175800	20230213	-20.36	117300	20230726	19.35	148400	-5.66	20240103	139400	0.43	20240110	175800	-20.36	20230213	117300	19.35	20230726	0.30	N	005300	500	46 억	1076249	N	N	6	N	N
68	20240110	100203	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	140100	-2900	5	-2.03	539296800	3835	24.92	142000	142500	139900	185900	100100	143000	140624.98	11.60	0	-1577	147000	145000	142600	140600	138200	143800	139400	46	42900	500	111540	100	1	9278884	13000	10.97	1.01	12	0.04	12772.00	138556.00	175800	20230213	-20.31	117300	20230726	19.44	148400	-5.59	20240103	139900	0.14	20240110	175800	-20.31	20230213	117300	19.44	20230726	0.30	N	005300	500	46 억	1076249	N	N	6	N	N
69	20240110	090203	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	142200	-800	5	-0.56	18902400	133	0.86	142000	142200	142000	185900	100100	143000	142123.31	11.60	0	-73	147000	145000	142600	140600	138200	143800	139400	46	42900	500	111540	100	1	9278884	13195	11.13	1.03	12	0.00	12772.00	138556.00	175800	20230213	-19.11	117300	20230726	21.23	148400	-4.18	20240103	140200	1.43	20240109	175800	-19.11	20230213	117300	21.23	20230726	0.30	N	005300	500	46 억	1076249	N	N	6	N	N
70	20240109	160203	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	143000	100	2	0.07	2182886100	15384	79.44	144500	144600	140200	185700	100100	142900	141893.20	11.60	484	447	146166	144532	142766	141132	139366	143650	140250	46	42800	500	111460	100	1	9278884	13269	11.20	1.03	12	0.17	12772.00	138556.00	175800	20230213	-18.66	117300	20230726	21.91	148400	-3.64	20240103	140200	2.00	20240109	175800	-18.66	20230213	117300	21.91	20230726	0.30	N	005300	500	46 억	1076287	N	N	6	N	N
71	20240109	150203	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	143300	400	2	0.28	2085465900	14703	75.92	144500	144600	140200	185700	100100	142900	141839.48	11.60	484	668	146166	144532	142766	141132	139366	143650	140250	46	42800	500	111460	100	1	9278884	13297	11.22	1.03	12	0.16	12772.00	138556.00	175800	20230213	-18.49	117300	20230726	22.17	148400	-3.44	20240103	140200	2.21	20240109	175800	-18.49	20230213	117300	22.17	20230726	0.30	N	005300	500	46 억	1076287	N	N	40	N	N
72	20240109	140202	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	142300	-600	5	-0.42	1837317800	12965	66.95	144500	144600	140200	185700	100100	142900	141713.68	11.60	484	613	146166	144532	142766	141132	139366	143650	140250	46	42800	500	111460	100	1	9278884	13204	11.14	1.03	12	0.14	12772.00	138556.00	175800	20230213	-19.06	117300	20230726	21.31	148400	-4.11	20240103	140200	1.50	20240109	175800	-19.06	20230213	117300	21.31	20230726	0.30	N	005300	500	46 억	1076287	N	N	40	N	N
73	20240109	130203	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	142100	-800	5	-0.56	1519758800	10728	55.40	144500	144600	140200	185700	100100	142900	141662.83	11.60	484	7	146166	144532	142766	141132	139366	143650	140250	46	42800	500	111460	100	1	9278884	13185	11.13	1.03	12	0.12	12772.00	138556.00	175800	20230213	-19.17	117300	20230726	21.14	148400	-4.25	20240103	140200	1.36	20240109	175800	-19.17	20230213	117300	21.14	20230726	0.30	N	005300	500	46 억	1076287	N	N	40	N	N
74	20240109	120204	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	141400	-1500	5	-1.05	1174857500	8297	42.84	144500	144600	140200	185700	100100	142900	141600.28	11.60	484	-993	146166	144532	142766	141132	139366	143650	140250	46	42800	500	111460	100	1	9278884	13120	11.07	1.02	12	0.09	12772.00	138556.00	175800	20230213	-19.57	117300	20230726	20.55	148400	-4.72	20240103	140200	0.86	20240109	175800	-19.57	20230213	117300	20.55	20230726	0.30	N	005300	500	46 억	1076287	N	N	40	N	N
75	20240109	110203	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	140300	-2600	5	-1.82	856121800	6038	31.18	144500	144600	140200	185700	100100	142900	141788.97	11.60	484	-1305	146166	144532	142766	141132	139366	143650	140250	46	42800	500	111460	100	1	9278884	13018	10.98	1.01	12	0.07	12772.00	138556.00	175800	20230213	-20.19	117300	20230726	19.61	148400	-5.46	20240103	140200	0.07	20240109	175800	-20.19	20230213	117300	19.61	20230726	0.30	N	005300	500	46 억	1076287	N	N	40	N	N
76	20240109	100203	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	142000	-900	5	-0.63	382411900	2682	13.85	144500	144600	141600	185700	100100	142900	142584.60	11.60	484	-549	146166	144532	142766	141132	139366	143650	140250	46	42800	500	111460	100	1	9278884	13176	11.12	1.02	12	0.03	12772.00	138556.00	175800	20230213	-19.23	117300	20230726	21.06	148400	-4.31	20240103	141000	0.71	20240108	175800	-19.23	20230213	117300	21.06	20230726	0.30	N	005300	500	46 억	1076287	N	N	40	N	N
77	20240109	090203	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	143100	200	2	0.14	17171000	119	0.61	144500	144600	143100	185700	100100	142900	144294.12	11.60	484	102	146166	144532	142766	141132	139366	143650	140250	46	42800	500	111460	100	1	9278884	13278	11.20	1.03	12	0.00	12772.00	138556.00	175800	20230213	-18.60	117300	20230726	21.99	148400	-3.57	20240103	141000	1.49	20240108	175800	-18.60	20230213	117300	21.99	20230726	0.30	N	005300	500	46 억	1076287	N	N	40	N	N
78	20240108	160203	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	142900	-1000	5	-0.69	2755969500	19358	190.01	143400	144400	141000	187000	100800	143900	142368.50	11.50	0	3867	149366	146632	145166	142432	140966	145900	141700	46	43100	500	112240	100	1	9278884	13260	11.19	1.03	12	0.21	12772.00	138556.00	176500	20230102	-19.04	117300	20230726	21.82	148400	-3.71	20240103	141000	1.35	20240108	175800	-18.71	20230213	117300	21.82	20230726	0.30	N	005300	500	46 억	1066941	N	N	40	N	N
79	20240108	150203	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	142500	-1400	5	-0.97	2565252100	18024	176.91	143400	144400	141000	187000	100800	143900	142324.24	11.50	0	4376	149366	146632	145166	142432	140966	145900	141700	46	43100	500	112240	100	1	9278884	13222	11.16	1.03	12	0.19	12772.00	138556.00	176500	20230102	-19.26	117300	20230726	21.48	148400	-3.98	20240103	141000	1.06	20240108	175800	-18.94	20230213	117300	21.48	20230726	0.30	N	005300	500	46 억	1066941	N	N	41	N	N
80	20240108	140203	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	141100	-2800	5	-1.95	1897409300	13313	130.67	143400	144400	141100	187000	100800	143900	142523.05	11.50	0	3233	149366	146632	145166	142432	140966	145900	141700	46	43100	500	112240	100	1	9278884	13093	11.05	1.02	12	0.14	12772.00	138556.00	176500	20230102	-20.06	117300	20230726	20.29	148400	-4.92	20240103	141100	0.00	20240108	175800	-19.74	20230213	117300	20.29	20230726	0.30	N	005300	500	46 억	1066941	N	N	41	N	N
81	20240108	130202	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	142500	-1400	5	-0.97	1300945500	9101	89.33	143400	144400	141800	187000	100800	143900	142945.34	11.50	0	1153	149366	146632	145166	142432	140966	145900	141700	46	43100	500	112240	100	1	9278884	13222	11.16	1.03	12	0.10	12772.00	138556.00	176500	20230102	-19.26	117300	20230726	21.48	148400	-3.98	20240103	141800	0.49	20240108	175800	-18.94	20230213	117300	21.48	20230726	0.30	N	005300	500	46 억	1066941	N	N	41	N	N
82	20240108	120203	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	142200	-1700	5	-1.18	925183900	6457	63.38	143400	144400	142000	187000	100800	143900	143283.86	11.50	0	177	149366	146632	145166	142432	140966	145900	141700	46	43100	500	112240	100	1	9278884	13195	11.13	1.03	12	0.07	12772.00	138556.00	176500	20230102	-19.43	117300	20230726	21.23	148400	-4.18	20240103	142000	0.14	20240108	175800	-19.11	20230213	117300	21.23	20230726	0.30	N	005300	500	46 억	1066941	N	N	41	N	N
83	20240108	110203	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	143500	-400	5	-0.28	469742100	3266	32.06	143400	144400	143300	187000	100800	143900	143827.95	11.50	0	168	149366	146632	145166	142432	140966	145900	141700	46	43100	500	112240	100	1	9278884	13315	11.24	1.04	12	0.04	12772.00	138556.00	176500	20230102	-18.70	117300	20230726	22.34	148400	-3.30	20240103	143300	0.14	20240108	175800	-18.37	20230213	117300	22.34	20230726	0.30	N	005300	500	46 억	1066941	N	N	41	N	N
84	20240108	100205	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	144200	300	2	0.21	199920000	1390	13.64	143400	144400	143300	187000	100800	143900	143827.34	11.50	0	365	149366	146632	145166	142432	140966	145900	141700	46	43100	500	112240	100	1	9278884	13380	11.29	1.04	12	0.01	12772.00	138556.00	176500	20230102	-18.30	117300	20230726	22.93	148400	-2.83	20240103	143300	0.63	20240108	175800	-17.97	20230213	117300	22.93	20230726	0.30	N	005300	500	46 억	1066941	N	N	41	N	N
85	20240108	090203	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	143500	-400	5	-0.28	15200500	106	1.04	143400	143500	143400	187000	100800	143900	143400.94	11.50	0	14	149366	146632	145166	142432	140966	145900	141700	46	43100	500	112240	100	1	9278884	13315	11.24	1.04	12	0.00	12772.00	138556.00	176500	20230102	-18.70	117300	20230726	22.34	148400	-3.30	20240103	143400	0.07	20240108	175800	-18.37	20230213	117300	22.34	20230726	0.30	N	005300	500	46 억	1066941	N	N	41	N	N
86	20240105	160202	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	143900	-3900	5	-2.64	1482655900	10182	108.91	147400	147900	143700	192100	103500	147800	145615.90	11.52	-30	-6510	149333	148566	147333	146566	145333	148950	146950	46	44300	500	115280	100	1	9278884	13352	11.27	1.04	12	0.11	12772.00	138556.00	179000	20221229	-19.61	117300	20230726	22.68	148400	-3.03	20240103	143700	0.14	20240105	175800	-18.15	20230213	117300	22.68	20230726	0.30	N	005300	500	46 억	1069046	N	N	41	N	N
87	20240105	150202	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	144100	-3700	5	-2.50	1238782200	8488	90.79	147400	147900	144100	192100	103500	147800	145945.12	11.52	-30	-5887	149333	148566	147333	146566	145333	148950	146950	46	44300	500	115280	100	1	9278884	13371	11.28	1.04	12	0.09	12772.00	138556.00	179000	20221229	-19.50	117300	20230726	22.85	148400	-2.90	20240103	143800	0.21	20240102	175800	-18.03	20230213	117300	22.85	20230726	0.30	N	005300	500	46 억	1069046	N	N	113	N	N
88	20240105	140202	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	145200	-2600	5	-1.76	910835100	6222	66.55	147400	147900	145200	192100	103500	147800	146389.44	11.52	-30	-4590	149333	148566	147333	146566	145333	148950	146950	46	44300	500	115280	100	1	9278884	13473	11.37	1.05	12	0.07	12772.00	138556.00	179000	20221229	-18.88	117300	20230726	23.79	148400	-2.16	20240103	143800	0.97	20240102	175800	-17.41	20230213	117300	23.79	20230726	0.30	N	005300	500	46 억	1069046	N	N	113	N	N
89	20240105	130203	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	145900	-1900	5	-1.29	662468800	4517	48.32	147400	147900	145800	192100	103500	147800	146661.24	11.52	-30	-3147	149333	148566	147333	146566	145333	148950	146950	46	44300	500	115280	100	1	9278884	13538	11.42	1.05	12	0.05	12772.00	138556.00	179000	20221229	-18.49	117300	20230726	24.38	148400	-1.68	20240103	143800	1.46	20240102	175800	-17.01	20230213	117300	24.38	20230726	0.30	N	005300	500	46 억	1069046	N	N	113	N	N
90	20240105	120203	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	146600	-1200	5	-0.81	440704500	3000	32.09	147400	147900	146400	192100	103500	147800	146901.50	11.52	-30	-1948	149333	148566	147333	146566	145333	148950	146950	46	44300	500	115280	100	1	9278884	13603	11.48	1.06	12	0.03	12772.00	138556.00	179000	20221229	-18.10	117300	20230726	24.98	148400	-1.21	20240103	143800	1.95	20240102	175800	-16.61	20230213	117300	24.98	20230726	0.30	N	005300	500	46 억	1069046	N	N	113	N	N
91	20240105	110202	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	146900	-900	5	-0.61	312243600	2124	22.72	147400	147900	146400	192100	103500	147800	147007.34	11.52	-30	-1266	149333	148566	147333	146566	145333	148950	146950	46	44300	500	115280	100	1	9278884	13631	11.50	1.06	12	0.02	12772.00	138556.00	179000	20221229	-17.93	117300	20230726	25.23	148400	-1.01	20240103	143800	2.16	20240102	175800	-16.44	20230213	117300	25.23	20230726	0.30	N	005300	500	46 억	1069046	N	N	113	N	N
92	20240105	100202	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	147600	-200	5	-0.14	133161600	906	9.69	147400	147700	146400	192100	103500	147800	146977.48	11.52	-30	-549	149333	148566	147333	146566	145333	148950	146950	46	44300	500	115280	100	1	9278884	13696	11.56	1.07	12	0.01	12772.00	138556.00	179000	20221229	-17.54	117300	20230726	25.83	148400	-0.54	20240103	143800	2.64	20240102	175800	-16.04	20230213	117300	25.83	20230726	0.30	N	005300	500	46 억	1069046	N	N	113	N	N
93	20240105	090203	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	146400	-1400	5	-0.95	4863200	33	0.35	147400	147400	146400	192100	103500	147800	147369.70	11.52	-30	-30	149333	148566	147333	146566	145333	148950	146950	46	44300	500	115280	100	1	9278884	13584	11.46	1.06	12	0.00	12772.00	138556.00	179000	20221229	-18.21	117300	20230726	24.81	148400	-1.35	20240103	143800	1.81	20240102	175800	-16.72	20230213	117300	24.81	20230726	0.30	N	005300	500	46 억	1069046	N	N	113	N	N
94	20240104	160201	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	147800	-100	5	-0.07	1378478000	9343	54.12	147100	148100	146100	192200	103600	147900	147541.23	11.48	-14	-893	150500	149200	147100	145800	143700	149850	146450	46	44300	500	115360	100	1	9278884	13714	11.57	1.07	12	0.10	12772.00	138556.00	183500	20221228	-19.46	117300	20230726	26.00	148400	-0.40	20240103	143800	2.78	20240102	175800	-15.93	20230213	117300	26.00	20230726	0.30	N	005300	500	46 억	1065290	N	N	113	N	N
95	20240104	150202	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	147300	-600	5	-0.41	1203884600	8159	47.26	147100	148100	146100	192200	103600	147900	147552.96	11.48	-14	-220	150500	149200	147100	145800	143700	149850	146450	46	44300	500	115360	100	1	9278884	13668	11.53	1.06	12	0.09	12772.00	138556.00	183500	20221228	-19.73	117300	20230726	25.58	148400	-0.74	20240103	143800	2.43	20240102	175800	-16.21	20230213	117300	25.58	20230726	0.30	N	005300	500	46 억	1065290	N	N	327	N	N
96	20240104	140202	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	147700	-200	5	-0.14	1034684200	7011	40.61	147100	148100	146100	192200	103600	147900	147580.12	11.48	-14	-72	150500	149200	147100	145800	143700	149850	146450	46	44300	500	115360	100	1	9278884	13705	11.56	1.07	12	0.08	12772.00	138556.00	183500	20221228	-19.51	117300	20230726	25.92	148400	-0.47	20240103	143800	2.71	20240102	175800	-15.98	20230213	117300	25.92	20230726	0.30	N	005300	500	46 억	1065290	N	N	327	N	N
97	20240104	130202	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	147900	0	3	0.00	842607600	5712	33.09	147100	148100	146100	192200	103600	147900	147515.34	11.48	-14	-69	150500	149200	147100	145800	143700	149850	146450	46	44300	500	115360	100	1	9278884	13723	11.58	1.07	12	0.06	12772.00	138556.00	183500	20221228	-19.40	117300	20230726	26.09	148400	-0.34	20240103	143800	2.85	20240102	175800	-15.87	20230213	117300	26.09	20230726	0.30	N	005300	500	46 억	1065290	N	N	327	N	N
98	20240104	120202	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	147400	-500	5	-0.34	543906000	3691	21.38	147100	148100	146100	192200	103600	147900	147360.07	11.48	-14	66	150500	149200	147100	145800	143700	149850	146450	46	44300	500	115360	100	1	9278884	13677	11.54	1.06	12	0.04	12772.00	138556.00	183500	20221228	-19.67	117300	20230726	25.66	148400	-0.67	20240103	143800	2.50	20240102	175800	-16.15	20230213	117300	25.66	20230726	0.30	N	005300	500	46 억	1065290	N	N	327	N	N
99	20240104	110201	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	147500	-400	5	-0.27	379012800	2573	14.90	147100	148100	146100	192200	103600	147900	147303.85	11.48	-14	149	150500	149200	147100	145800	143700	149850	146450	46	44300	500	115360	100	1	9278884	13686	11.55	1.06	12	0.03	12772.00	138556.00	183500	20221228	-19.62	117300	20230726	25.75	148400	-0.61	20240103	143800	2.57	20240102	175800	-16.10	20230213	117300	25.75	20230726	0.30	N	005300	500	46 억	1065290	N	N	327	N	N
100	20240104	100201	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	147500	-400	5	-0.27	226709300	1540	8.92	147100	148100	146100	192200	103600	147900	147213.83	11.48	-14	135	150500	149200	147100	145800	143700	149850	146450	46	44300	500	115360	100	1	9278884	13686	11.55	1.06	12	0.02	12772.00	138556.00	183500	20221228	-19.62	117300	20230726	25.75	148400	-0.61	20240103	143800	2.57	20240102	175800	-16.10	20230213	117300	25.75	20230726	0.30	N	005300	500	46 억	1065290	N	N	327	N	N
101	20240104	090203	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	146300	-1600	5	-1.08	28110200	192	1.11	147100	147100	146100	192200	103600	147900	146407.29	11.48	-14	-142	150500	149200	147100	145800	143700	149850	146450	46	44300	500	115360	100	1	9278884	13575	11.45	1.06	12	0.00	12772.00	138556.00	183500	20221228	-20.27	117300	20230726	24.72	148400	-1.42	20240103	143800	1.74	20240102	175800	-16.78	20230213	117300	24.72	20230726	0.30	N	005300	500	46 억	1065290	N	N	327	N	N
102	20240103	160201	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	147900	700	2	0.48	2536721400	17264	107.91	146500	148400	145000	191300	103100	147200	146937.00	11.38	0	1736	149866	148532	146166	144832	142466	149200	145500	46	44100	500	114810	100	1	9278884	13723	11.58	1.07	12	0.19	12772.00	138556.00	186000	20221227	-20.48	117300	20230726	26.09	148400	-0.34	20240103	143800	2.85	20240102	175800	-15.87	20230213	117300	26.09	20230726	0.30	N	005300	500	46 억	1056024	N	N	327	N	N
103	20240103	150201	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	148200	1000	2	0.68	2301083200	15671	97.96	146500	148400	145000	191300	103100	147200	146837.04	11.38	0	1802	149866	148532	146166	144832	142466	149200	145500	46	44100	500	114810	100	1	9278884	13751	11.60	1.07	12	0.17	12772.00	138556.00	186000	20221227	-20.32	117300	20230726	26.34	148400	-0.13	20240103	143800	3.06	20240102	175800	-15.70	20230213	117300	26.34	20230726	0.30	N	005300	500	46 억	1056024	N	N	33	N	N
104	20240103	140159	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	147600	400	2	0.27	1754648300	11968	74.81	146500	147800	145000	191300	103100	147200	146611.66	11.38	0	1517	149866	148532	146166	144832	142466	149200	145500	46	44100	500	114810	100	1	9278884	13696	11.56	1.07	12	0.13	12772.00	138556.00	186000	20221227	-20.65	117300	20230726	25.83	147800	-0.14	20240103	143800	2.64	20240102	175800	-16.04	20230213	117300	25.83	20230726	0.30	N	005300	500	46 억	1056024	N	N	33	N	N
105	20240103	130201	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	147100	-100	5	-0.07	1373343600	9382	58.64	146500	147700	145000	191300	103100	147200	146380.69	11.38	0	679	149866	148532	146166	144832	142466	149200	145500	46	44100	500	114810	100	1	9278884	13649	11.52	1.06	12	0.10	12772.00	138556.00	186000	20221227	-20.91	117300	20230726	25.40	147700	-0.41	20240103	143800	2.29	20240102	175800	-16.33	20230213	117300	25.40	20230726	0.30	N	005300	500	46 억	1056024	N	N	33	N	N
106	20240103	120203	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	147300	100	2	0.07	1226456600	8383	52.40	146500	147700	145000	191300	103100	147200	146302.83	11.38	0	386	149866	148532	146166	144832	142466	149200	145500	46	44100	500	114810	100	1	9278884	13668	11.53	1.06	12	0.09	12772.00	138556.00	186000	20221227	-20.81	117300	20230726	25.58	147700	-0.27	20240103	143800	2.43	20240102	175800	-16.21	20230213	117300	25.58	20230726	0.30	N	005300	500	46 억	1056024	N	N	33	N	N
107	20240103	110202	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	146900	-300	5	-0.20	828526600	5680	35.50	146500	147200	145000	191300	103100	147200	145867.36	11.38	0	-498	149866	148532	146166	144832	142466	149200	145500	46	44100	500	114810	100	1	9278884	13631	11.50	1.06	12	0.06	12772.00	138556.00	186000	20221227	-21.02	117300	20230726	25.23	147500	-0.41	20240102	143800	2.16	20240102	175800	-16.44	20230213	117300	25.23	20230726	0.30	N	005300	500	46 억	1056024	N	N	33	N	N
108	20240103	100201	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	145800	-1400	5	-0.95	357614900	2449	15.31	146500	147200	145600	191300	103100	147200	146024.87	11.38	0	-346	149866	148532	146166	144832	142466	149200	145500	46	44100	500	114810	100	1	9278884	13529	11.42	1.05	12	0.03	12772.00	138556.00	186000	20221227	-21.61	117300	20230726	24.30	147500	-1.15	20240102	143800	1.39	20240102	175800	-17.06	20230213	117300	24.30	20230726	0.30	N	005300	500	46 억	1056024	N	N	33	N	N
109	20240103	090201	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	147000	-200	5	-0.14	13626000	93	0.58	146500	147000	146500	191300	103100	147200	146516.13	11.38	0	-51	149866	148532	146166	144832	142466	149200	145500	46	44100	500	114810	100	1	9278884	13640	11.51	1.06	12	0.00	12772.00	138556.00	186000	20221227	-20.97	117300	20230726	25.32	147500	-0.34	20240102	143800	2.23	20240102	175800	-16.38	20230213	117300	25.32	20230726	0.30	N	005300	500	46 억	1056024	N	N	33	N	N
110	20240102	160201	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	147200	600	2	0.41	2342847900	15997	88.68	146600	147500	143800	190500	102700	146600	146454.99	11.20	0	3942	150866	148732	147466	145332	144066	148100	144700	46	43900	500	114340	100	1	9278884	13659	11.53	1.06	12	0.17	12772.00	138556.00	186000	20221227	-20.86	117300	20230726	25.49	147500	-0.20	20240102	143800	2.36	20240102	176500	-16.60	20230102	117300	25.49	20230726	0.30	N	005300	500	46 억	1039687	N	N	33	N	N
111	20240102	150201	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	146700	100	2	0.07	2142892800	14636	81.14	146600	147500	143800	190500	102700	146600	146412.46	11.20	0	3877	150866	148732	147466	145332	144066	148100	144700	46	43900	500	114340	100	1	9278884	13612	11.49	1.06	12	0.16	12772.00	138556.00	186000	20221227	-21.13	117300	20230726	25.06	147500	-0.54	20240102	143800	2.02	20240102	176500	-16.88	20230102	117300	25.06	20230726	0.30	N	005300	500	46 억	1039687	N	N	2	N	N
112	20240102	140201	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	146300	-300	5	-0.20	1464849300	10009	55.49	146600	147500	143800	190500	102700	146600	146353.21	11.20	0	1575	150866	148732	147466	145332	144066	148100	144700	46	43900	500	114340	100	1	9278884	13575	11.45	1.06	12	0.11	12772.00	138556.00	186000	20221227	-21.34	117300	20230726	24.72	147500	-0.81	20240102	143800	1.74	20240102	176500	-17.11	20230102	117300	24.72	20230726	0.30	N	005300	500	46 억	1039687	N	N	2	N	N
113	20240102	130201	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	145800	-800	5	-0.55	1104580900	7539	41.80	146600	147500	143800	190500	102700	146600	146515.57	11.20	0	860	150866	148732	147466	145332	144066	148100	144700	46	43900	500	114340	100	1	9278884	13529	11.42	1.05	12	0.08	12772.00	138556.00	186000	20221227	-21.61	117300	20230726	24.30	147500	-1.15	20240102	143800	1.39	20240102	176500	-17.39	20230102	117300	24.30	20230726	0.30	N	005300	500	46 억	1039687	N	N	2	N	N
114	20240102	120201	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	146400	-200	5	-0.14	781817300	5331	29.55	146600	147500	143800	190500	102700	146600	146654.91	11.20	0	292	150866	148732	147466	145332	144066	148100	144700	46	43900	500	114340	100	1	9278884	13584	11.46	1.06	12	0.06	12772.00	138556.00	186000	20221227	-21.29	117300	20230726	24.81	147500	-0.75	20240102	143800	1.81	20240102	176500	-17.05	20230102	117300	24.81	20230726	0.30	N	005300	500	46 억	1039687	N	N	2	N	N
115	20240102	110201	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	146600	0	3	0.00	507204300	3456	19.16	146600	147500	143800	190500	102700	146600	146760.50	11.20	0	118	150866	148732	147466	145332	144066	148100	144700	46	43900	500	114340	100	1	9278884	13603	11.48	1.06	12	0.04	12772.00	138556.00	186000	20221227	-21.18	117300	20230726	24.98	147500	-0.61	20240102	143800	1.95	20240102	176500	-16.94	20230102	117300	24.98	20230726	0.30	N	005300	500	46 억	1039687	N	N	2	N	N
116	20240102	100159	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	146000	-600	5	-0.41	103062200	705	3.91	146600	146600	143800	190500	102700	146600	146187.52	11.20	0	-35	150866	148732	147466	145332	144066	148100	144700	46	43900	500	114340	100	1	9278884	13547	11.43	1.05	12	0.01	12772.00	138556.00	186000	20221227	-21.51	117300	20230726	24.47	146600	-0.41	20240102	143800	1.53	20240102	176500	-17.28	20230102	117300	24.47	20230726	0.30	N	005300	500	46 억	1039687	N	N	2	N	N
117	20240102	090158	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	146600	0	3	0.00	0	0	0.00	0	0	0	190500	102700	146600	0.00	11.20	0	0	150866	148732	147466	145332	144066	148100	144700	46	43900	500	114340	100	1	9278884	13603	11.48	1.06	12	0.00	12772.00	138556.00	186000	20221227	-21.18	117300	20230726	24.98	0	0.00	0	0	0.00	0	176500	-16.94	20230102	117300	24.98	20230726	0.30	N	005300	500	46 억	1039687	N	N	2	N	N

55 KiB Raw Blame History

55 KiB

Raw Blame History