KissMeData/271560/price/prices-20240101.csv at a5e274ef7b5787f58df516b2b3aef5a2e6770556

Files

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

56 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	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	121059	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	91800	2100	2	2.34	34106414000	370619	69.19	90600	93200	89900	116600	62800	89700	92025.57	37.29	0	41844	93566	91632	90666	88732	87766	91150	88250	198	26900	500	68170	100	1	39536132	36294	9.25	1.42	12	0.94	9924.00	64609.00	148100	20230509	-38.01	89700	20240117	2.34	118700	-22.66	20240109	89700	2.34	20240117	148100	-38.01	20230509	89700	2.34	20240117	0.70	N	271560	500	197 억	14744709	N	N	134	N	N
3	20240123	111054	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	92800	3100	2	3.46	27978921400	304344	56.82	90600	93200	89900	116600	62800	89700	91931.93	37.29	0	41618	93566	91632	90666	88732	87766	91150	88250	198	26900	500	68170	100	1	39536132	36690	9.35	1.44	12	0.77	9924.00	64609.00	148100	20230509	-37.34	89700	20240117	3.46	118700	-21.82	20240109	89700	3.46	20240117	148100	-37.34	20230509	89700	3.46	20240117	0.70	N	271560	500	197 억	14744709	N	N	134	N	N
4	20240123	101055	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	91900	2200	2	2.45	16999721800	185835	34.70	90600	92200	89900	116600	62800	89700	91477.55	37.29	0	28474	93566	91632	90666	88732	87766	91150	88250	198	26900	500	68170	100	1	39536132	36334	9.26	1.42	12	0.47	9924.00	64609.00	148100	20230509	-37.95	89700	20240117	2.45	118700	-22.58	20240109	89700	2.45	20240117	148100	-37.95	20230509	89700	2.45	20240117	0.70	N	271560	500	197 억	14744709	N	N	134	N	N
5	20240123	091055	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	91000	1300	2	1.45	4739743600	52206	9.75	90600	91600	89900	116600	62800	89700	90789.35	37.29	0	7526	93566	91632	90666	88732	87766	91150	88250	198	26900	500	68170	100	1	39536132	35978	9.17	1.41	12	0.13	9924.00	64609.00	148100	20230509	-38.56	89700	20240117	1.45	118700	-23.34	20240109	89700	1.45	20240117	148100	-38.56	20230509	89700	1.45	20240117	0.70	N	271560	500	197 억	14744709	N	N	134	N	N
6	20240119	161048	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	92000	-700	5	-0.76	65442959000	712824	58.58	92700	93600	90600	120500	64900	92700	91807.80	37.97	0	11434	96433	94566	92833	90966	89233	95500	91900	198	27800	500	70450	100	1	39536132	36373	9.27	1.42	12	1.80	9924.00	64609.00	148100	20230509	-37.88	89700	20240117	2.56	118700	-22.49	20240109	89700	2.56	20240117	148100	-37.88	20230509	89700	2.56	20240117	0.42	N	271560	500	197 억	15011301	N	N	208	N	N
7	20240119	151051	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	92000	-700	5	-0.76	61082022700	665465	54.68	92700	93600	90600	120500	64900	92700	91788.48	37.97	0	11137	96433	94566	92833	90966	89233	95500	91900	198	27800	500	70450	100	1	39536132	36373	9.27	1.42	12	1.68	9924.00	64609.00	148100	20230509	-37.88	89700	20240117	2.56	118700	-22.49	20240109	89700	2.56	20240117	148100	-37.88	20230509	89700	2.56	20240117	0.42	N	271560	500	197 억	15011301	N	N	107	N	N
8	20240119	141049	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	91600	-1100	5	-1.19	53657389500	584518	48.03	92700	93600	90600	120500	64900	92700	91797.67	37.97	0	9963	96433	94566	92833	90966	89233	95500	91900	198	27800	500	70450	100	1	39536132	36215	9.23	1.42	12	1.48	9924.00	64609.00	148100	20230509	-38.15	89700	20240117	2.12	118700	-22.83	20240109	89700	2.12	20240117	148100	-38.15	20230509	89700	2.12	20240117	0.42	N	271560	500	197 억	15011301	N	N	107	N	N
9	20240119	131049	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	91400	-1300	5	-1.40	46679755600	508315	41.77	92700	93600	90600	120500	64900	92700	91832.34	37.97	0	2957	96433	94566	92833	90966	89233	95500	91900	198	27800	500	70450	100	1	39536132	36136	9.21	1.41	12	1.29	9924.00	64609.00	148100	20230509	-38.28	89700	20240117	1.90	118700	-23.00	20240109	89700	1.90	20240117	148100	-38.28	20230509	89700	1.90	20240117	0.42	N	271560	500	197 억	15011301	N	N	107	N	N
10	20240119	121054	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	91500	-1200	5	-1.29	42157951000	458902	37.71	92700	93600	90600	120500	64900	92700	91867.00	37.97	0	1063	96433	94566	92833	90966	89233	95500	91900	198	27800	500	70450	100	1	39536132	36176	9.22	1.42	12	1.16	9924.00	64609.00	148100	20230509	-38.22	89700	20240117	2.01	118700	-22.91	20240109	89700	2.01	20240117	148100	-38.22	20230509	89700	2.01	20240117	0.42	N	271560	500	197 억	15011301	N	N	107	N	N
11	20240119	111052	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	92200	-500	5	-0.54	35600130800	387576	31.85	92700	93600	90600	120500	64900	92700	91853.29	37.97	0	266	96433	94566	92833	90966	89233	95500	91900	198	27800	500	70450	100	1	39536132	36452	9.29	1.43	12	0.98	9924.00	64609.00	148100	20230509	-37.74	89700	20240117	2.79	118700	-22.33	20240109	89700	2.79	20240117	148100	-37.74	20230509	89700	2.79	20240117	0.42	N	271560	500	197 억	15011301	N	N	107	N	N
12	20240119	101056	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	91100	-1600	5	-1.73	27358617400	297238	24.43	92700	93600	90600	120500	64900	92700	92042.80	37.97	0	-2429	96433	94566	92833	90966	89233	95500	91900	198	27800	500	70450	100	1	39536132	36017	9.18	1.41	12	0.75	9924.00	64609.00	148100	20230509	-38.49	89700	20240117	1.56	118700	-23.25	20240109	89700	1.56	20240117	148100	-38.49	20230509	89700	1.56	20240117	0.42	N	271560	500	197 억	15011301	N	N	107	N	N
13	20240119	091050	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	93000	300	2	0.32	5859670700	63199	5.19	92700	93200	92100	120500	64900	92700	92717.78	37.97	0	-16110	96433	94566	92833	90966	89233	95500	91900	198	27800	500	70450	100	1	39536132	36769	9.37	1.44	12	0.16	9924.00	64609.00	148100	20230509	-37.20	89700	20240117	3.68	118700	-21.65	20240109	89700	3.68	20240117	148100	-37.20	20230509	89700	3.68	20240117	0.42	N	271560	500	197 억	15011301	N	N	107	N	N
14	20240118	161047	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	92700	2900	2	3.23	112473010000	1209226	97.45	91200	94700	91100	116700	62900	89800	93013.75	38.78	0	14618	100400	95100	92400	87100	84400	93750	85750	198	26900	500	68240	100	1	39536132	36650	9.34	1.43	12	3.06	9924.00	64609.00	148100	20230509	-37.41	89700	20240117	3.34	118700	-21.90	20240109	89700	3.34	20240117	148100	-37.41	20230509	89700	3.34	20240117	0.03	N	271560	500	197 억	15332644	N	N	107	N	N
15	20240118	151047	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	93400	3600	2	4.01	107274804800	1153277	92.94	91200	94700	91100	116700	62900	89800	93018.53	38.78	0	14925	100400	95100	92400	87100	84400	93750	85750	198	26900	500	68240	100	1	39536132	36927	9.41	1.45	12	2.92	9924.00	64609.00	148100	20230509	-36.93	89700	20240117	4.12	118700	-21.31	20240109	89700	4.12	20240117	148100	-36.93	20230509	89700	4.12	20240117	0.03	N	271560	500	197 억	15332644	N	N	9	N	N
16	20240118	141048	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	92800	3000	2	3.34	94728327800	1018267	82.06	91200	94700	91100	116700	62900	89800	93030.27	38.78	0	23313	100400	95100	92400	87100	84400	93750	85750	198	26900	500	68240	100	1	39536132	36690	9.35	1.44	12	2.58	9924.00	64609.00	148100	20230509	-37.34	89700	20240117	3.46	118700	-21.82	20240109	89700	3.46	20240117	148100	-37.34	20230509	89700	3.46	20240117	0.03	N	271560	500	197 억	15332644	N	N	9	N	N
17	20240118	131046	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	94200	4400	2	4.90	81944463900	880501	70.96	91200	94700	91100	116700	62900	89800	93067.25	38.78	0	34737	100400	95100	92400	87100	84400	93750	85750	198	26900	500	68240	100	1	39536132	37243	9.49	1.46	12	2.23	9924.00	64609.00	148100	20230509	-36.39	89700	20240117	5.02	118700	-20.64	20240109	89700	5.02	20240117	148100	-36.39	20230509	89700	5.02	20240117	0.03	N	271560	500	197 억	15332644	N	N	9	N	N
18	20240118	121050	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	93700	3900	2	4.34	71325566400	767296	61.83	91200	94400	91100	116700	62900	89800	92958.74	38.78	0	-13799	100400	95100	92400	87100	84400	93750	85750	198	26900	500	68240	100	1	39536132	37045	9.44	1.45	12	1.94	9924.00	64609.00	148100	20230509	-36.73	89700	20240117	4.46	118700	-21.06	20240109	89700	4.46	20240117	148100	-36.73	20230509	89700	4.46	20240117	0.03	N	271560	500	197 억	15332644	N	N	9	N	N
19	20240118	111049	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	94100	4300	2	4.79	58960577700	635631	51.22	91200	94400	91100	116700	62900	89800	92761.05	38.78	0	-28352	100400	95100	92400	87100	84400	93750	85750	198	26900	500	68240	100	1	39536132	37204	9.48	1.46	12	1.61	9924.00	64609.00	148100	20230509	-36.46	89700	20240117	4.91	118700	-20.72	20240109	89700	4.91	20240117	148100	-36.46	20230509	89700	4.91	20240117	0.03	N	271560	500	197 억	15332644	N	N	9	N	N
20	20240118	101045	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	92900	3100	2	3.45	46154433000	498604	40.18	91200	94100	91100	116700	62900	89800	92569.60	38.78	0	-27737	100400	95100	92400	87100	84400	93750	85750	198	26900	500	68240	100	1	39536132	36729	9.36	1.44	12	1.26	9924.00	64609.00	148100	20230509	-37.27	89700	20240117	3.57	118700	-21.74	20240109	89700	3.57	20240117	148100	-37.27	20230509	89700	3.57	20240117	0.03	N	271560	500	197 억	15332644	N	N	9	N	N
21	20240118	091046	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	92100	2300	2	2.56	19044504900	206926	16.68	91200	93300	91100	116700	62900	89800	92039.80	38.78	0	-21626	100400	95100	92400	87100	84400	93750	85750	198	26900	500	68240	100	1	39536132	36413	9.28	1.43	12	0.52	9924.00	64609.00	148100	20230509	-37.81	89700	20240117	2.68	118700	-22.41	20240109	89700	2.68	20240117	148100	-37.81	20230509	89700	2.68	20240117	0.03	N	271560	500	197 억	15332644	N	N	9	N	N
22	20240117	161044	55	30.00	KOSPI200	신저가	음식료품	N	N	N	Y	40	N	89800	-6800	5	-7.04	113040767500	1226788	78.23	97500	97700	89700	125500	67700	96600	92147.17	40.15	0	-303831	120600	108600	102300	90300	84000	105450	87150	198	28900	500	73410	100	1	39536132	35503	9.05	1.39	12	3.10	9924.00	64609.00	148100	20230509	-39.37	89700	20240117	0.11	118700	-24.35	20240109	89700	0.11	20240117	148100	-39.37	20230509	89700	0.11	20240117	0.03	N	271560	500	197 억	15872051	N	N	9	N	N
23	20240117	151047	55	30.00	KOSPI200	신저가	음식료품	N	N	N	Y	40	N	89900	-6700	5	-6.94	107215044200	1161981	74.10	97500	97700	89700	125500	67700	96600	92268.41	40.15	0	-285743	120600	108600	102300	90300	84000	105450	87150	198	28900	500	73410	100	1	39536132	35543	9.06	1.39	12	2.94	9924.00	64609.00	148100	20230509	-39.30	89700	20240117	0.22	118700	-24.26	20240109	89700	0.22	20240117	148100	-39.30	20230509	89700	0.22	20240117	0.03	N	271560	500	197 억	15872051	N	N	50	N	N
24	20240117	141044	55	30.00	KOSPI200	신저가	음식료품	N	N	N	Y	40	N	90500	-6100	5	-6.31	93271516100	1007341	64.24	97500	97700	89900	125500	67700	96600	92590.96	40.15	0	-236818	120600	108600	102300	90300	84000	105450	87150	198	28900	500	73410	100	1	39536132	35780	9.12	1.40	12	2.55	9924.00	64609.00	148100	20230509	-38.89	89900	20240117	0.67	118700	-23.76	20240109	89900	0.67	20240117	148100	-38.89	20230509	89900	0.67	20240117	0.03	N	271560	500	197 억	15872051	N	N	50	N	N
25	20240117	131044	55	30.00	KOSPI200	신저가	음식료품	N	N	N	Y	40	N	90900	-5700	5	-5.90	73923257700	793705	50.61	97500	97700	90500	125500	67700	96600	93136.03	40.15	0	-161037	120600	108600	102300	90300	84000	105450	87150	198	28900	500	73410	100	1	39536132	35938	9.16	1.41	12	2.01	9924.00	64609.00	148100	20230509	-38.62	90500	20240117	0.44	118700	-23.42	20240109	90500	0.44	20240117	148100	-38.62	20230509	90500	0.44	20240117	0.03	N	271560	500	197 억	15872051	N	N	50	N	N
26	20240117	121046	55	30.00	KOSPI200	신저가	음식료품	N	N	N	Y	40	N	91100	-5500	5	-5.69	65141490700	697319	44.47	97500	97700	90500	125500	67700	96600	93416.10	40.15	0	-113240	120600	108600	102300	90300	84000	105450	87150	198	28900	500	73410	100	1	39536132	36017	9.18	1.41	12	1.76	9924.00	64609.00	148100	20230509	-38.49	90500	20240117	0.66	118700	-23.25	20240109	90500	0.66	20240117	148100	-38.49	20230509	90500	0.66	20240117	0.03	N	271560	500	197 억	15872051	N	N	50	N	N
27	20240117	111047	55	30.00	KOSPI200	신저가	음식료품	N	N	N	Y	40	N	91900	-4700	5	-4.87	46145682900	488807	31.17	97500	97700	91700	125500	67700	96600	94403.77	40.15	0	-74814	120600	108600	102300	90300	84000	105450	87150	198	28900	500	73410	100	1	39536132	36334	9.26	1.42	12	1.24	9924.00	64609.00	148100	20230509	-37.95	91700	20240117	0.22	118700	-22.58	20240109	91700	0.22	20240117	148100	-37.95	20230509	91700	0.22	20240117	0.03	N	271560	500	197 억	15872051	N	N	50	N	N
28	20240117	101044	55	30.00	KOSPI200	신저가	음식료품	N	N	N	Y	40	N	93100	-3500	5	-3.62	34674271900	365037	23.28	97500	97700	92800	125500	67700	96600	94987.45	40.15	0	-50351	120600	108600	102300	90300	84000	105450	87150	198	28900	500	73410	100	1	39536132	36808	9.38	1.44	12	0.92	9924.00	64609.00	148100	20230509	-37.14	92800	20240117	0.32	118700	-21.57	20240109	92800	0.32	20240117	148100	-37.14	20230509	92800	0.32	20240117	0.03	N	271560	500	197 억	15872051	N	N	50	N	N
29	20240117	091047	55	30.00	KOSPI200	신저가	음식료품	N	N	N	Y	40	N	94900	-1700	5	-1.76	14803402500	153435	9.78	97500	97700	94500	125500	67700	96600	96479.79	40.15	0	-40924	120600	108600	102300	90300	84000	105450	87150	198	28900	500	73410	100	1	39536132	37520	9.56	1.47	12	0.39	9924.00	64609.00	148100	20230509	-35.92	94500	20240117	0.42	118700	-20.05	20240109	94500	0.42	20240117	148100	-35.92	20230509	94500	0.42	20240117	0.03	N	271560	500	197 억	15872051	N	N	50	N	N
30	20240116	161042	55	30.00	KOSPI200	신저가	음식료품	N	N	N	Y	40	N	96600	-20500	5	-17.51	153499886800	1551899	4381.42	114300	114300	96000	152200	82000	117100	98913.53	41.72	0	-254251	119100	118100	116900	115900	114700	118600	116400	198	35100	500	88990	100	1	39536132	38192	9.73	1.50	12	3.93	9924.00	64609.00	148100	20230509	-34.77	96000	20240116	0.62	118700	-18.62	20240109	96000	0.62	20240116	148100	-34.77	20230509	96000	0.62	20240116	0.03	N	271560	500	197 억	16494495	N	N	50	N	N
31	20240116	151040	55	30.00	KOSPI200	신저가	음식료품	N	N	N	Y	40	N	97300	-19800	5	-16.91	146388491900	1478405	4173.93	114300	114300	96000	152200	82000	117100	99017.61	41.72	0	-246138	119100	118100	116900	115900	114700	118600	116400	198	35100	500	88990	100	1	39536132	38469	9.80	1.51	12	3.74	9924.00	64609.00	148100	20230509	-34.30	96000	20240116	1.35	118700	-18.03	20240109	96000	1.35	20240116	148100	-34.30	20230509	96000	1.35	20240116	0.03	N	271560	500	197 억	16494495	N	N	86	N	N
32	20240116	141043	55	30.00	KOSPI200	신저가	음식료품	N	N	N	Y	40	N	97300	-19800	5	-16.91	126614041000	1274644	3598.66	114300	114300	96000	152200	82000	117100	99332.59	41.72	0	-243327	119100	118100	116900	115900	114700	118600	116400	198	35100	500	88990	100	1	39536132	38469	9.80	1.51	12	3.22	9924.00	64609.00	148100	20230509	-34.30	96000	20240116	1.35	118700	-18.03	20240109	96000	1.35	20240116	148100	-34.30	20230509	96000	1.35	20240116	0.03	N	271560	500	197 억	16494495	N	N	86	N	N
33	20240116	131044	55	30.00	KOSPI200	신저가	음식료품	N	N	N	Y	40	N	96600	-20500	5	-17.51	96059212700	962118	2716.31	114300	114300	96000	152200	82000	117100	99841.05	41.72	0	-226226	119100	118100	116900	115900	114700	118600	116400	198	35100	500	88990	100	1	39536132	38192	9.73	1.50	12	2.43	9924.00	64609.00	148100	20230509	-34.77	96000	20240116	0.62	118700	-18.62	20240109	96000	0.62	20240116	148100	-34.77	20230509	96000	0.62	20240116	0.03	N	271560	500	197 억	16494495	N	N	86	N	N
34	20240116	121041	55	30.00	KOSPI200	신저가	음식료품	N	N	N	Y	40	N	96400	-20700	5	-17.68	80439781900	800747	2260.72	114300	114300	96100	152200	82000	117100	100455.51	41.72	0	-211484	119100	118100	116900	115900	114700	118600	116400	198	35100	500	88990	100	1	39536132	38113	9.71	1.49	12	2.03	9924.00	64609.00	148100	20230509	-34.91	96100	20240116	0.31	118700	-18.79	20240109	96100	0.31	20240116	148100	-34.91	20230509	96100	0.31	20240116	0.03	N	271560	500	197 억	16494495	N	N	86	N	N
35	20240116	111040	55	30.00	KOSPI200	신저가	음식료품	N	N	N	Y	40	N	99000	-18100	5	-15.46	59726992400	587871	1659.71	114300	114300	98000	152200	82000	117100	101598.28	41.72	0	-160286	119100	118100	116900	115900	114700	118600	116400	198	35100	500	88990	100	1	39536132	39141	9.98	1.53	12	1.49	9924.00	64609.00	148100	20230509	-33.15	98000	20240116	1.02	118700	-16.60	20240109	98000	1.02	20240116	148100	-33.15	20230509	98000	1.02	20240116	0.03	N	271560	500	197 억	16494495	N	N	86	N	N
36	20240116	101040	55	30.00	KOSPI200	신저가	음식료품	N	N	N	Y	40	N	101000	-16100	5	-13.75	37860226300	368616	1040.70	114300	114300	99100	152200	82000	117100	102708.34	41.72	0	-87644	119100	118100	116900	115900	114700	118600	116400	198	35100	500	88990	100	1	39536132	39931	10.18	1.56	12	0.93	9924.00	64609.00	148100	20230509	-31.80	99100	20240116	1.92	118700	-14.91	20240109	99100	1.92	20240116	148100	-31.80	20230509	99100	1.92	20240116	0.03	N	271560	500	197 억	16494495	N	N	86	N	N
37	20240116	091038	55	30.00	KOSPI200	신저가	음식료품	N	N	N	Y	40	N	104900	-12200	5	-10.42	8845283400	81755	230.82	114300	114300	104600	152200	82000	117100	108190.39	41.72	0	-32615	119100	118100	116900	115900	114700	118600	116400	198	35100	500	88990	100	1	39536132	41473	10.57	1.62	12	0.21	9924.00	64609.00	148100	20230509	-29.17	104600	20240116	0.29	118700	-11.63	20240109	104600	0.29	20240116	148100	-29.17	20230509	104600	0.29	20240116	0.03	N	271560	500	197 억	16494495	N	N	86	N	N
38	20240115	161038	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	117100	300	2	0.26	4053945300	34623	98.34	116000	117900	115700	151800	81800	116800	117088.22	41.73	-799	-911	119466	118132	116266	114932	113066	118800	115600	198	35000	500	88760	100	1	39536132	46297	11.80	1.81	12	0.09	9924.00	64609.00	148100	20230509	-20.93	107600	20231219	8.83	118700	-1.35	20240109	112500	4.09	20240104	148100	-20.93	20230509	107600	8.83	20231219	0.03	N	271560	500	197 억	16498941	N	N	86	N	N
39	20240115	151039	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	117000	200	2	0.17	3620632500	30924	87.83	116000	117900	115700	151800	81800	116800	117081.64	41.73	-799	-476	119466	118132	116266	114932	113066	118800	115600	198	35000	500	88760	100	1	39536132	46257	11.79	1.81	12	0.08	9924.00	64609.00	148100	20230509	-21.00	107600	20231219	8.74	118700	-1.43	20240109	112500	4.00	20240104	148100	-21.00	20230509	107600	8.74	20231219	0.03	N	271560	500	197 억	16498941	N	N	42	N	N
40	20240115	141039	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	117100	300	2	0.26	2801607700	23924	67.95	116000	117900	115700	151800	81800	116800	117104.49	41.73	-799	25	119466	118132	116266	114932	113066	118800	115600	198	35000	500	88760	100	1	39536132	46297	11.80	1.81	12	0.06	9924.00	64609.00	148100	20230509	-20.93	107600	20231219	8.83	118700	-1.35	20240109	112500	4.09	20240104	148100	-20.93	20230509	107600	8.83	20231219	0.03	N	271560	500	197 억	16498941	N	N	42	N	N
41	20240115	131037	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	117300	500	2	0.43	2193433300	18737	53.22	116000	117900	115700	151800	81800	116800	117064.27	41.73	-799	439	119466	118132	116266	114932	113066	118800	115600	198	35000	500	88760	100	1	39536132	46376	11.82	1.82	12	0.05	9924.00	64609.00	148100	20230509	-20.80	107600	20231219	9.01	118700	-1.18	20240109	112500	4.27	20240104	148100	-20.80	20230509	107600	9.01	20231219	0.03	N	271560	500	197 억	16498941	N	N	42	N	N
42	20240115	121038	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	117500	700	2	0.60	1780123100	15217	43.22	116000	117900	115700	151800	81800	116800	116982.53	41.73	-799	1574	119466	118132	116266	114932	113066	118800	115600	198	35000	500	88760	100	1	39536132	46455	11.84	1.82	12	0.04	9924.00	64609.00	148100	20230509	-20.66	107600	20231219	9.20	118700	-1.01	20240109	112500	4.44	20240104	148100	-20.66	20230509	107600	9.20	20231219	0.03	N	271560	500	197 억	16498941	N	N	42	N	N
43	20240115	111038	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	117600	800	2	0.68	1164544700	9987	28.37	116000	117700	115700	151800	81800	116800	116606.06	41.73	-799	1296	119466	118132	116266	114932	113066	118800	115600	198	35000	500	88760	100	1	39536132	46494	11.85	1.82	12	0.03	9924.00	64609.00	148100	20230509	-20.59	107600	20231219	9.29	118700	-0.93	20240109	112500	4.53	20240104	148100	-20.59	20230509	107600	9.29	20231219	0.03	N	271560	500	197 억	16498941	N	N	42	N	N
44	20240115	101033	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	117000	200	2	0.17	763240900	6561	18.64	116000	117400	115700	151800	81800	116800	116329.96	41.73	-799	1211	119466	118132	116266	114932	113066	118800	115600	198	35000	500	88760	100	1	39536132	46257	11.79	1.81	12	0.02	9924.00	64609.00	148100	20230509	-21.00	107600	20231219	8.74	118700	-1.43	20240109	112500	4.00	20240104	148100	-21.00	20230509	107600	8.74	20231219	0.03	N	271560	500	197 억	16498941	N	N	42	N	N
45	20240115	091036	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	116100	-700	5	-0.60	217093700	1870	5.31	116000	116800	115700	151800	81800	116800	116092.89	41.73	-799	531	119466	118132	116266	114932	113066	118800	115600	198	35000	500	88760	100	1	39536132	45901	11.70	1.80	12	0.00	9924.00	64609.00	148100	20230509	-21.61	107600	20231219	7.90	118700	-2.19	20240109	112500	3.20	20240104	148100	-21.61	20230509	107600	7.90	20231219	0.03	N	271560	500	197 억	16498941	N	N	42	N	N
46	20240112	161048	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	116800	1800	2	1.57	4091800900	35180	58.84	115100	117600	114400	149500	80500	115000	116310.36	41.74	4908	-5424	119133	117066	116033	113966	112933	116550	113450	198	34500	500	87400	100	1	39536132	46178	11.77	1.81	12	0.09	9924.00	64609.00	148100	20230509	-21.13	107600	20231219	8.55	118700	-1.60	20240109	112500	3.82	20240104	148100	-21.13	20230509	107600	8.55	20231219	0.03	N	271560	500	197 억	16502018	N	N	42	N	N
47	20240112	151035	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	116700	1700	2	1.48	3557338200	30601	51.18	115100	117600	114400	149500	80500	115000	116249.08	41.74	4908	-4387	119133	117066	116033	113966	112933	116550	113450	198	34500	500	87400	100	1	39536132	46139	11.76	1.81	12	0.08	9924.00	64609.00	148100	20230509	-21.20	107600	20231219	8.46	118700	-1.68	20240109	112500	3.73	20240104	148100	-21.20	20230509	107600	8.46	20231219	0.03	N	271560	500	197 억	16502018	N	N	53	N	N
48	20240112	141034	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	116400	1400	2	1.22	2881646100	24798	41.47	115100	117600	114400	149500	80500	115000	116204.78	41.74	4908	-2366	119133	117066	116033	113966	112933	116550	113450	198	34500	500	87400	100	1	39536132	46020	11.73	1.80	12	0.06	9924.00	64609.00	148100	20230509	-21.40	107600	20231219	8.18	118700	-1.94	20240109	112500	3.47	20240104	148100	-21.40	20230509	107600	8.18	20231219	0.03	N	271560	500	197 억	16502018	N	N	53	N	N
49	20240112	131030	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	116600	1600	2	1.39	2379796600	20485	34.26	115100	117600	114400	149500	80500	115000	116172.64	41.74	4908	-1332	119133	117066	116033	113966	112933	116550	113450	198	34500	500	87400	100	1	39536132	46099	11.75	1.80	12	0.05	9924.00	64609.00	148100	20230509	-21.27	107600	20231219	8.36	118700	-1.77	20240109	112500	3.64	20240104	148100	-21.27	20230509	107600	8.36	20231219	0.03	N	271560	500	197 억	16502018	N	N	53	N	N
50	20240112	121033	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	117200	2200	2	1.91	2036622600	17546	29.35	115100	117600	114400	149500	80500	115000	116073.33	41.74	4908	-223	119133	117066	116033	113966	112933	116550	113450	198	34500	500	87400	100	1	39536132	46336	11.81	1.81	12	0.04	9924.00	64609.00	148100	20230509	-20.86	107600	20231219	8.92	118700	-1.26	20240109	112500	4.18	20240104	148100	-20.86	20230509	107600	8.92	20231219	0.03	N	271560	500	197 억	16502018	N	N	53	N	N
51	20240112	111030	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	117200	2200	2	1.91	1630524400	14084	23.56	115100	117400	114400	149500	80500	115000	115771.40	41.74	4908	130	119133	117066	116033	113966	112933	116550	113450	198	34500	500	87400	100	1	39536132	46336	11.81	1.81	12	0.04	9924.00	64609.00	148100	20230509	-20.86	107600	20231219	8.92	118700	-1.26	20240109	112500	4.18	20240104	148100	-20.86	20230509	107600	8.92	20231219	0.03	N	271560	500	197 억	16502018	N	N	53	N	N
52	20240112	101029	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	116200	1200	2	1.04	1056577500	9170	15.34	115100	116200	114400	149500	80500	115000	115221.10	41.74	4908	405	119133	117066	116033	113966	112933	116550	113450	198	34500	500	87400	100	1	39536132	45941	11.71	1.80	12	0.02	9924.00	64609.00	148100	20230509	-21.54	107600	20231219	7.99	118700	-2.11	20240109	112500	3.29	20240104	148100	-21.54	20230509	107600	7.99	20231219	0.03	N	271560	500	197 억	16502018	N	N	53	N	N
53	20240112	091032	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	115200	200	2	0.17	338206700	2937	4.91	115100	115900	114400	149500	80500	115000	115153.80	41.74	4908	311	119133	117066	116033	113966	112933	116550	113450	198	34500	500	87400	100	1	39536132	45546	11.61	1.78	12	0.01	9924.00	64609.00	148100	20230509	-22.21	107600	20231219	7.06	118700	-2.95	20240109	112500	2.40	20240104	148100	-22.21	20230509	107600	7.06	20231219	0.03	N	271560	500	197 억	16502018	N	N	53	N	N
54	20240111	161024	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	115000	-1800	5	-1.54	6901695200	59529	135.95	118000	118100	115000	151800	81800	116800	115942.23	41.75	4672	-5941	119200	118000	116600	115400	114000	118600	116000	198	35000	500	88760	100	1	39536132	45467	11.59	1.78	12	0.15	9924.00	64609.00	148100	20230509	-22.35	107600	20231219	6.88	118700	-3.12	20240109	112500	2.22	20240104	148100	-22.35	20230509	107600	6.88	20231219	0.03	N	271560	500	197 억	16505787	N	N	53	N	N
55	20240111	151031	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	115800	-1000	5	-0.86	5397728700	46462	106.11	118000	118100	115200	151800	81800	116800	116175.13	41.75	4672	-6740	119200	118000	116600	115400	114000	118600	116000	198	35000	500	88760	100	1	39536132	45783	11.67	1.79	12	0.12	9924.00	64609.00	148100	20230509	-21.81	107600	20231219	7.62	118700	-2.44	20240109	112500	2.93	20240104	148100	-21.81	20230509	107600	7.62	20231219	0.03	N	271560	500	197 억	16505787	N	N	71	N	N
56	20240111	141028	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	116400	-400	5	-0.34	4153618800	35750	81.64	118000	118100	115200	151800	81800	116800	116185.14	41.75	4672	-5730	119200	118000	116600	115400	114000	118600	116000	198	35000	500	88760	100	1	39536132	46020	11.73	1.80	12	0.09	9924.00	64609.00	148100	20230509	-21.40	107600	20231219	8.18	118700	-1.94	20240109	112500	3.47	20240104	148100	-21.40	20230509	107600	8.18	20231219	0.03	N	271560	500	197 억	16505787	N	N	71	N	N
57	20240111	131026	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	116500	-300	5	-0.26	3355478400	28873	65.94	118000	118100	115200	151800	81800	116800	116215.09	41.75	4672	-2835	119200	118000	116600	115400	114000	118600	116000	198	35000	500	88760	100	1	39536132	46060	11.74	1.80	12	0.07	9924.00	64609.00	148100	20230509	-21.34	107600	20231219	8.27	118700	-1.85	20240109	112500	3.56	20240104	148100	-21.34	20230509	107600	8.27	20231219	0.03	N	271560	500	197 억	16505787	N	N	71	N	N
58	20240111	121026	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	116300	-500	5	-0.43	2344856400	20170	46.06	118000	118100	115200	151800	81800	116800	116254.66	41.75	4672	-925	119200	118000	116600	115400	114000	118600	116000	198	35000	500	88760	100	1	39536132	45981	11.72	1.80	12	0.05	9924.00	64609.00	148100	20230509	-21.47	107600	20231219	8.09	118700	-2.02	20240109	112500	3.38	20240104	148100	-21.47	20230509	107600	8.09	20231219	0.03	N	271560	500	197 억	16505787	N	N	71	N	N
59	20240111	111028	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	116500	-300	5	-0.26	1762994100	15178	34.66	118000	118100	115200	151800	81800	116800	116154.57	41.75	4672	-720	119200	118000	116600	115400	114000	118600	116000	198	35000	500	88760	100	1	39536132	46060	11.74	1.80	12	0.04	9924.00	64609.00	148100	20230509	-21.34	107600	20231219	8.27	118700	-1.85	20240109	112500	3.56	20240104	148100	-21.34	20230509	107600	8.27	20231219	0.03	N	271560	500	197 억	16505787	N	N	71	N	N
60	20240111	101026	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	116000	-800	5	-0.68	1087703700	9380	21.42	118000	118100	115200	151800	81800	116800	115959.88	41.75	4672	-629	119200	118000	116600	115400	114000	118600	116000	198	35000	500	88760	100	1	39536132	45862	11.69	1.80	12	0.02	9924.00	64609.00	148100	20230509	-21.67	107600	20231219	7.81	118700	-2.27	20240109	112500	3.11	20240104	148100	-21.67	20230509	107600	7.81	20231219	0.03	N	271560	500	197 억	16505787	N	N	71	N	N
61	20240111	091027	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	116000	-800	5	-0.68	190036400	1627	3.72	118000	118100	115800	151800	81800	116800	116801.72	41.75	4672	-299	119200	118000	116600	115400	114000	118600	116000	198	35000	500	88760	100	1	39536132	45862	11.69	1.80	12	0.00	9924.00	64609.00	148100	20230509	-21.67	107600	20231219	7.81	118700	-2.27	20240109	112500	3.11	20240104	148100	-21.67	20230509	107600	7.81	20231219	0.03	N	271560	500	197 억	16505787	N	N	71	N	N
62	20240110	161023	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	116800	1200	2	1.04	5119733100	43745	106.48	115700	117800	115200	150200	81000	115600	117035.97	41.76	4145	3666	120266	117932	116366	114032	112466	117150	113250	198	34600	500	87850	100	1	39536132	46178	11.77	1.81	12	0.11	9924.00	64609.00	148100	20230509	-21.13	107600	20231219	8.55	118700	-1.60	20240109	112500	3.82	20240104	148100	-21.13	20230509	107600	8.55	20231219	0.03	N	271560	500	197 억	16511902	N	N	71	N	N
63	20240110	151026	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	116900	1300	2	1.12	4613732500	39414	95.94	115700	117800	115200	150200	81000	115600	117058.22	41.76	4145	4029	120266	117932	116366	114032	112466	117150	113250	198	34600	500	87850	100	1	39536132	46218	11.78	1.81	12	0.10	9924.00	64609.00	148100	20230509	-21.07	107600	20231219	8.64	118700	-1.52	20240109	112500	3.91	20240104	148100	-21.07	20230509	107600	8.64	20231219	0.03	N	271560	500	197 억	16511902	N	N	10	N	N
64	20240110	141027	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	117300	1700	2	1.47	3710873200	31715	77.20	115700	117800	115200	150200	81000	115600	117006.88	41.76	4145	6311	120266	117932	116366	114032	112466	117150	113250	198	34600	500	87850	100	1	39536132	46376	11.82	1.82	12	0.08	9924.00	64609.00	148100	20230509	-20.80	107600	20231219	9.01	118700	-1.18	20240109	112500	4.27	20240104	148100	-20.80	20230509	107600	9.01	20231219	0.03	N	271560	500	197 억	16511902	N	N	10	N	N
65	20240110	131024	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	117100	1500	2	1.30	2984748100	25515	62.11	115700	117800	115200	150200	81000	115600	116980.13	41.76	4145	6970	120266	117932	116366	114032	112466	117150	113250	198	34600	500	87850	100	1	39536132	46297	11.80	1.81	12	0.06	9924.00	64609.00	148100	20230509	-20.93	107600	20231219	8.83	118700	-1.35	20240109	112500	4.09	20240104	148100	-20.93	20230509	107600	8.83	20231219	0.03	N	271560	500	197 억	16511902	N	N	10	N	N
66	20240110	121026	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	117600	2000	2	1.73	2429122900	20774	50.57	115700	117800	115200	150200	81000	115600	116930.92	41.76	4145	7153	120266	117932	116366	114032	112466	117150	113250	198	34600	500	87850	100	1	39536132	46494	11.85	1.82	12	0.05	9924.00	64609.00	148100	20230509	-20.59	107600	20231219	9.29	118700	-0.93	20240109	112500	4.53	20240104	148100	-20.59	20230509	107600	9.29	20231219	0.03	N	271560	500	197 억	16511902	N	N	10	N	N
67	20240110	111025	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	117600	2000	2	1.73	1797789400	15404	37.50	115700	117600	115200	150200	81000	115600	116709.26	41.76	4145	6290	120266	117932	116366	114032	112466	117150	113250	198	34600	500	87850	100	1	39536132	46494	11.85	1.82	12	0.04	9924.00	64609.00	148100	20230509	-20.59	107600	20231219	9.29	118700	-0.93	20240109	112500	4.53	20240104	148100	-20.59	20230509	107600	9.29	20231219	0.03	N	271560	500	197 억	16511902	N	N	10	N	N
68	20240110	101023	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	116600	1000	2	0.87	808206300	6956	16.93	115700	116800	115200	150200	81000	115600	116188.37	41.76	4145	3016	120266	117932	116366	114032	112466	117150	113250	198	34600	500	87850	100	1	39536132	46099	11.75	1.80	12	0.02	9924.00	64609.00	148100	20230509	-21.27	107600	20231219	8.36	118700	-1.77	20240109	112500	3.64	20240104	148100	-21.27	20230509	107600	8.36	20231219	0.03	N	271560	500	197 억	16511902	N	N	10	N	N
69	20240110	091023	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	115900	300	2	0.26	167146000	1446	3.52	115700	115900	115200	150200	81000	115600	115591.98	41.76	4145	524	120266	117932	116366	114032	112466	117150	113250	198	34600	500	87850	100	1	39536132	45822	11.68	1.79	12	0.00	9924.00	64609.00	148100	20230509	-21.74	107600	20231219	7.71	118700	-2.36	20240109	112500	3.02	20240104	148100	-21.74	20230509	107600	7.71	20231219	0.03	N	271560	500	197 억	16511902	N	N	10	N	N
70	20240109	161021	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	115600	-1500	5	-1.28	4759131300	41081	96.26	118700	118700	114800	152200	82000	117100	115847.55	41.78	-7928	-4243	119566	118332	117266	116032	114966	117800	115500	198	35100	500	88990	100	1	39536132	45704	11.65	1.79	12	0.10	9924.00	64609.00	148100	20230509	-21.94	107600	20231219	7.43	118700	-2.61	20240109	112500	2.76	20240104	148100	-21.94	20230509	107600	7.43	20231219	0.03	N	271560	500	197 억	16518173	N	N	10	N	N
71	20240109	151023	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	115900	-1200	5	-1.02	4341120500	37466	87.79	118700	118700	114800	152200	82000	117100	115868.27	41.78	-7928	-3200	119566	118332	117266	116032	114966	117800	115500	198	35100	500	88990	100	1	39536132	45822	11.68	1.79	12	0.09	9924.00	64609.00	148100	20230509	-21.74	107600	20231219	7.71	118700	-2.36	20240109	112500	3.02	20240104	148100	-21.74	20230509	107600	7.71	20231219	0.03	N	271560	500	197 억	16518173	N	N	223	N	N
72	20240109	141022	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	115700	-1400	5	-1.20	3509455600	30290	70.98	118700	118700	114800	152200	82000	117100	115861.86	41.78	-7928	-1289	119566	118332	117266	116032	114966	117800	115500	198	35100	500	88990	100	1	39536132	45743	11.66	1.79	12	0.08	9924.00	64609.00	148100	20230509	-21.88	107600	20231219	7.53	118700	-2.53	20240109	112500	2.84	20240104	148100	-21.88	20230509	107600	7.53	20231219	0.03	N	271560	500	197 억	16518173	N	N	223	N	N
73	20240109	131021	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	115800	-1300	5	-1.11	2975394100	25683	60.18	118700	118700	114800	152200	82000	117100	115850.72	41.78	-7928	-1457	119566	118332	117266	116032	114966	117800	115500	198	35100	500	88990	100	1	39536132	45783	11.67	1.79	12	0.06	9924.00	64609.00	148100	20230509	-21.81	107600	20231219	7.62	118700	-2.44	20240109	112500	2.93	20240104	148100	-21.81	20230509	107600	7.62	20231219	0.03	N	271560	500	197 억	16518173	N	N	223	N	N
74	20240109	121030	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	115500	-1600	5	-1.37	2409010800	20791	48.72	118700	118700	114800	152200	82000	117100	115867.96	41.78	-7928	-1450	119566	118332	117266	116032	114966	117800	115500	198	35100	500	88990	100	1	39536132	45664	11.64	1.79	12	0.05	9924.00	64609.00	148100	20230509	-22.01	107600	20231219	7.34	118700	-2.70	20240109	112500	2.67	20240104	148100	-22.01	20230509	107600	7.34	20231219	0.03	N	271560	500	197 억	16518173	N	N	223	N	N
75	20240109	111025	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	115500	-1600	5	-1.37	1528135200	13146	30.80	118700	118700	115000	152200	82000	117100	116243.36	41.78	-7928	-1418	119566	118332	117266	116032	114966	117800	115500	198	35100	500	88990	100	1	39536132	45664	11.64	1.79	12	0.03	9924.00	64609.00	148100	20230509	-22.01	107600	20231219	7.34	118700	-2.70	20240109	112500	2.67	20240104	148100	-22.01	20230509	107600	7.34	20231219	0.03	N	271560	500	197 억	16518173	N	N	223	N	N
76	20240109	101022	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	116300	-800	5	-0.68	875051500	7494	17.56	118700	118700	116000	152200	82000	117100	116766.95	41.78	-7928	-306	119566	118332	117266	116032	114966	117800	115500	198	35100	500	88990	100	1	39536132	45981	11.72	1.80	12	0.02	9924.00	64609.00	148100	20230509	-21.47	107600	20231219	8.09	118700	-2.02	20240109	112500	3.38	20240104	148100	-21.47	20230509	107600	8.09	20231219	0.03	N	271560	500	197 억	16518173	N	N	223	N	N
77	20240109	091023	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	117000	-100	5	-0.09	185297000	1575	3.69	118700	118700	116600	152200	82000	117100	117648.89	41.78	-7928	201	119566	118332	117266	116032	114966	117800	115500	198	35100	500	88990	100	1	39536132	46257	11.79	1.81	12	0.00	9924.00	64609.00	148100	20230509	-21.00	107600	20231219	8.74	118700	-1.43	20240109	112500	4.00	20240104	148100	-21.00	20230509	107600	8.74	20231219	0.03	N	271560	500	197 억	16518173	N	N	223	N	N
78	20240108	161020	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	117100	-700	5	-0.59	5012640000	42675	80.63	118300	118500	116200	153100	82500	117800	117460.82	41.81	-1744	-4313	119866	118832	117566	116532	115266	119350	117050	198	35300	500	89520	100	1	39536132	46297	11.80	1.81	12	0.11	9924.00	64609.00	148100	20230509	-20.93	107600	20231219	8.83	118600	-1.26	20240105	112500	4.09	20240104	148100	-20.93	20230509	107600	8.83	20231219	0.03	N	271560	500	197 억	16528567	N	N	223	N	N
79	20240108	151021	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	117700	-100	5	-0.08	4360407200	37121	70.13	118300	118500	116200	153100	82500	117800	117464.70	41.81	-1744	-3600	119866	118832	117566	116532	115266	119350	117050	198	35300	500	89520	100	1	39536132	46534	11.86	1.82	12	0.09	9924.00	64609.00	148100	20230509	-20.53	107600	20231219	9.39	118600	-0.76	20240105	112500	4.62	20240104	148100	-20.53	20230509	107600	9.39	20231219	0.03	N	271560	500	197 억	16528567	N	N	225	N	N
80	20240108	141021	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	117400	-400	5	-0.34	2649571700	22612	42.72	118300	118500	116200	153100	82500	117800	117175.47	41.81	-1744	-47	119866	118832	117566	116532	115266	119350	117050	198	35300	500	89520	100	1	39536132	46415	11.83	1.82	12	0.06	9924.00	64609.00	148100	20230509	-20.73	107600	20231219	9.11	118600	-1.01	20240105	112500	4.36	20240104	148100	-20.73	20230509	107600	9.11	20231219	0.03	N	271560	500	197 억	16528567	N	N	225	N	N
81	20240108	131021	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	116400	-1400	5	-1.19	2137222300	18231	34.44	118300	118500	116300	153100	82500	117800	117230.12	41.81	-1744	-563	119866	118832	117566	116532	115266	119350	117050	198	35300	500	89520	100	1	39536132	46020	11.73	1.80	12	0.05	9924.00	64609.00	148100	20230509	-21.40	107600	20231219	8.18	118600	-1.85	20240105	112500	3.47	20240104	148100	-21.40	20230509	107600	8.18	20231219	0.03	N	271560	500	197 억	16528567	N	N	225	N	N
82	20240108	121021	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	116600	-1200	5	-1.02	1595172800	13582	25.66	118300	118500	116400	153100	82500	117800	117447.56	41.81	-1744	-353	119866	118832	117566	116532	115266	119350	117050	198	35300	500	89520	100	1	39536132	46099	11.75	1.80	12	0.03	9924.00	64609.00	148100	20230509	-21.27	107600	20231219	8.36	118600	-1.69	20240105	112500	3.64	20240104	148100	-21.27	20230509	107600	8.36	20231219	0.03	N	271560	500	197 억	16528567	N	N	225	N	N
83	20240108	111022	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	116500	-1300	5	-1.10	1212480500	10304	19.47	118300	118500	116400	153100	82500	117800	117670.86	41.81	-1744	337	119866	118832	117566	116532	115266	119350	117050	198	35300	500	89520	100	1	39536132	46060	11.74	1.80	12	0.03	9924.00	64609.00	148100	20230509	-21.34	107600	20231219	8.27	118600	-1.77	20240105	112500	3.56	20240104	148100	-21.34	20230509	107600	8.27	20231219	0.03	N	271560	500	197 억	16528567	N	N	225	N	N
84	20240108	101022	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	117900	100	2	0.08	750149700	6363	12.02	118300	118500	117100	153100	82500	117800	117892.46	41.81	-1744	1172	119866	118832	117566	116532	115266	119350	117050	198	35300	500	89520	100	1	39536132	46613	11.88	1.82	12	0.02	9924.00	64609.00	148100	20230509	-20.39	107600	20231219	9.57	118600	-0.59	20240105	112500	4.80	20240104	148100	-20.39	20230509	107600	9.57	20231219	0.03	N	271560	500	197 억	16528567	N	N	225	N	N
85	20240108	091019	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	117800	0	3	0.00	212172700	1805	3.41	118300	118300	117100	153100	82500	117800	117547.20	41.81	-1744	462	119866	118832	117566	116532	115266	119350	117050	198	35300	500	89520	100	1	39536132	46574	11.87	1.82	12	0.00	9924.00	64609.00	148100	20230509	-20.46	107600	20231219	9.48	118600	-0.67	20240105	112500	4.71	20240104	148100	-20.46	20230509	107600	9.48	20231219	0.03	N	271560	500	197 억	16528567	N	N	225	N	N
86	20240105	161019	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	117800	600	2	0.51	6239998300	52890	97.45	117000	118600	116300	152300	82100	117200	117981.23	41.78	20330	987	121000	119100	115800	113900	110600	120050	114850	198	35100	500	89070	100	1	39536132	46574	11.87	1.82	12	0.13	9924.00	64609.00	148100	20230509	-20.46	107600	20231219	9.48	118600	-0.67	20240105	112500	4.71	20240104	148100	-20.46	20230509	107600	9.48	20231219	0.03	N	271560	500	197 억	16519343	N	N	225	N	N
87	20240105	151020	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	117800	600	2	0.51	5670726800	48059	88.55	117000	118600	116300	152300	82100	117200	117995.11	41.78	20330	-517	121000	119100	115800	113900	110600	120050	114850	198	35100	500	89070	100	1	39536132	46574	11.87	1.82	12	0.12	9924.00	64609.00	148100	20230509	-20.46	107600	20231219	9.48	118600	-0.67	20240105	112500	4.71	20240104	148100	-20.46	20230509	107600	9.48	20231219	0.03	N	271560	500	197 억	16519343	N	N	404	N	N
88	20240105	141018	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	117200	0	3	0.00	3837395800	32532	59.94	117000	118600	116300	152300	82100	117200	117957.57	41.78	20330	2693	121000	119100	115800	113900	110600	120050	114850	198	35100	500	89070	100	1	39536132	46336	11.81	1.81	12	0.08	9924.00	64609.00	148100	20230509	-20.86	107600	20231219	8.92	118600	-1.18	20240105	112500	4.18	20240104	148100	-20.86	20230509	107600	8.92	20231219	0.03	N	271560	500	197 억	16519343	N	N	404	N	N
89	20240105	131019	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	117500	300	2	0.26	3282828100	27810	51.24	117000	118600	116300	152300	82100	117200	118044.88	41.78	20330	4144	121000	119100	115800	113900	110600	120050	114850	198	35100	500	89070	100	1	39536132	46455	11.84	1.82	12	0.07	9924.00	64609.00	148100	20230509	-20.66	107600	20231219	9.20	118600	-0.93	20240105	112500	4.44	20240104	148100	-20.66	20230509	107600	9.20	20231219	0.03	N	271560	500	197 억	16519343	N	N	404	N	N
90	20240105	121020	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	118400	1200	2	1.02	2691639000	22805	42.02	117000	118600	116300	152300	82100	117200	118028.46	41.78	20330	5145	121000	119100	115800	113900	110600	120050	114850	198	35100	500	89070	100	1	39536132	46811	11.93	1.83	12	0.06	9924.00	64609.00	148100	20230509	-20.05	107600	20231219	10.04	118600	-0.17	20240105	112500	5.24	20240104	148100	-20.05	20230509	107600	10.04	20231219	0.03	N	271560	500	197 억	16519343	N	N	404	N	N
91	20240105	111017	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	118100	900	2	0.77	1865376900	15825	29.16	117000	118600	116300	152300	82100	117200	117875.32	41.78	20330	3538	121000	119100	115800	113900	110600	120050	114850	198	35100	500	89070	100	1	39536132	46692	11.90	1.83	12	0.04	9924.00	64609.00	148100	20230509	-20.26	107600	20231219	9.76	118600	-0.42	20240105	112500	4.98	20240104	148100	-20.26	20230509	107600	9.76	20231219	0.03	N	271560	500	197 억	16519343	N	N	404	N	N
92	20240105	101020	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	118100	900	2	0.77	861376100	7339	13.52	117000	118200	116300	152300	82100	117200	117369.68	41.78	20330	265	121000	119100	115800	113900	110600	120050	114850	198	35100	500	89070	100	1	39536132	46692	11.90	1.83	12	0.02	9924.00	64609.00	148100	20230509	-20.26	107600	20231219	9.76	118400	-0.25	20240103	112500	4.98	20240104	148100	-20.26	20230509	107600	9.76	20231219	0.03	N	271560	500	197 억	16519343	N	N	404	N	N
93	20240105	091017	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	117000	-200	5	-0.17	214371400	1834	3.38	117000	117900	116300	152300	82100	117200	116887.35	41.78	20330	-794	121000	119100	115800	113900	110600	120050	114850	198	35100	500	89070	100	1	39536132	46257	11.79	1.81	12	0.00	9924.00	64609.00	148100	20230509	-21.00	107600	20231219	8.74	118400	-1.18	20240103	112500	4.00	20240104	148100	-21.00	20230509	107600	8.74	20231219	0.03	N	271560	500	197 억	16519343	N	N	404	N	N
94	20240104	161014	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	117200	600	2	0.51	6305953200	54250	62.31	114800	117700	112500	151500	81700	116600	116237.86	41.72	16916	-2352	120066	118332	116666	114932	113266	119200	115800	198	34900	500	88610	100	1	39536132	46336	11.81	1.81	12	0.14	9924.00	64609.00	148100	20230509	-20.86	107600	20231219	8.92	118400	-1.01	20240103	112500	4.18	20240104	148100	-20.86	20230509	107600	8.92	20231219	0.04	N	271560	500	197 억	16492894	N	N	404	N	N
95	20240104	151017	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	117200	600	2	0.51	5396768200	46492	53.40	114800	117700	112500	151500	81700	116600	116079.50	41.72	16916	-3764	120066	118332	116666	114932	113266	119200	115800	198	34900	500	88610	100	1	39536132	46336	11.81	1.81	12	0.12	9924.00	64609.00	148100	20230509	-20.86	107600	20231219	8.92	118400	-1.01	20240103	112500	4.18	20240104	148100	-20.86	20230509	107600	8.92	20231219	0.04	N	271560	500	197 억	16492894	N	N	931	N	N
96	20240104	141017	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	117000	400	2	0.34	4138752500	35772	41.09	114800	117500	112500	151500	81700	116600	115698.10	41.72	16916	-574	120066	118332	116666	114932	113266	119200	115800	198	34900	500	88610	100	1	39536132	46257	11.79	1.81	12	0.09	9924.00	64609.00	148100	20230509	-21.00	107600	20231219	8.74	118400	-1.18	20240103	112500	4.00	20240104	148100	-21.00	20230509	107600	8.74	20231219	0.04	N	271560	500	197 억	16492894	N	N	931	N	N
97	20240104	131016	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	117100	500	2	0.43	3174958300	27551	31.65	114800	117200	112500	151500	81700	116600	115239.31	41.72	16916	2293	120066	118332	116666	114932	113266	119200	115800	198	34900	500	88610	100	1	39536132	46297	11.80	1.81	12	0.07	9924.00	64609.00	148100	20230509	-20.93	107600	20231219	8.83	118400	-1.10	20240103	112500	4.09	20240104	148100	-20.93	20230509	107600	8.83	20231219	0.04	N	271560	500	197 억	16492894	N	N	931	N	N
98	20240104	121014	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	116300	-300	5	-0.26	2511761900	21851	25.10	114800	116900	112500	151500	81700	116600	114949.52	41.72	16916	2702	120066	118332	116666	114932	113266	119200	115800	198	34900	500	88610	100	1	39536132	45981	11.72	1.80	12	0.06	9924.00	64609.00	148100	20230509	-21.47	107600	20231219	8.09	118400	-1.77	20240103	112500	3.38	20240104	148100	-21.47	20230509	107600	8.09	20231219	0.04	N	271560	500	197 억	16492894	N	N	931	N	N
99	20240104	111014	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	115800	-800	5	-0.69	2055960900	17915	20.58	114800	116900	112500	151500	81700	116600	114761.98	41.72	16916	2646	120066	118332	116666	114932	113266	119200	115800	198	34900	500	88610	100	1	39536132	45783	11.67	1.79	12	0.05	9924.00	64609.00	148100	20230509	-21.81	107600	20231219	7.62	118400	-2.20	20240103	112500	2.93	20240104	148100	-21.81	20230509	107600	7.62	20231219	0.04	N	271560	500	197 억	16492894	N	N	931	N	N
100	20240104	101012	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	115600	-1000	5	-0.86	1566113700	13683	15.72	114800	116900	112500	151500	81700	116600	114456.90	41.72	16916	2894	120066	118332	116666	114932	113266	119200	115800	198	34900	500	88610	100	1	39536132	45704	11.65	1.79	12	0.03	9924.00	64609.00	148100	20230509	-21.94	107600	20231219	7.43	118400	-2.36	20240103	112500	2.76	20240104	148100	-21.94	20230509	107600	7.43	20231219	0.04	N	271560	500	197 억	16492894	N	N	931	N	N
101	20240104	091017	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	114400	-2200	5	-1.89	795397700	7012	8.05	114800	114800	112500	151500	81700	116600	113433.78	41.72	16916	1490	120066	118332	116666	114932	113266	119200	115800	198	34900	500	88610	100	1	39536132	45229	11.53	1.77	12	0.02	9924.00	64609.00	148100	20230509	-22.75	107600	20231219	6.32	118400	-3.38	20240103	112500	1.69	20240104	148100	-22.75	20230509	107600	6.32	20231219	0.04	N	271560	500	197 억	16492894	N	N	931	N	N
102	20240103	161012	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	116600	-300	5	-0.26	9344260900	79733	131.43	116000	118400	115000	151900	81900	116900	117194.53	41.66	42250	-5007	119766	118332	116566	115132	113366	119050	115850	198	35000	500	88840	100	1	39536132	46099	11.75	1.80	12	0.20	9924.00	64609.00	148100	20230509	-21.27	107600	20231219	8.36	118400	-1.52	20240103	114800	1.57	20240102	148100	-21.27	20230509	107600	8.36	20231219	0.04	N	271560	500	197 억	16472158	N	N	931	N	N
103	20240103	151010	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	116800	-100	5	-0.09	8785726900	74946	123.54	116000	118400	115000	151900	81900	116900	117227.43	41.66	42250	-6033	119766	118332	116566	115132	113366	119050	115850	198	35000	500	88840	100	1	39536132	46178	11.77	1.81	12	0.19	9924.00	64609.00	148100	20230509	-21.13	107600	20231219	8.55	118400	-1.35	20240103	114800	1.74	20240102	148100	-21.13	20230509	107600	8.55	20231219	0.04	N	271560	500	197 억	16472158	N	N	65	N	N
104	20240103	141008	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	117600	700	2	0.60	7514244200	64111	105.68	116000	118400	115000	151900	81900	116900	117206.79	41.66	42250	-2034	119766	118332	116566	115132	113366	119050	115850	198	35000	500	88840	100	1	39536132	46494	11.85	1.82	12	0.16	9924.00	64609.00	148100	20230509	-20.59	107600	20231219	9.29	118400	-0.68	20240103	114800	2.44	20240102	148100	-20.59	20230509	107600	9.29	20231219	0.04	N	271560	500	197 억	16472158	N	N	65	N	N
105	20240103	131010	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	117900	1000	2	0.86	6286062900	53680	88.48	116000	118400	115000	151900	81900	116900	117102.51	41.66	42250	1679	119766	118332	116566	115132	113366	119050	115850	198	35000	500	88840	100	1	39536132	46613	11.88	1.82	12	0.14	9924.00	64609.00	148100	20230509	-20.39	107600	20231219	9.57	118400	-0.42	20240103	114800	2.70	20240102	148100	-20.39	20230509	107600	9.57	20231219	0.04	N	271560	500	197 억	16472158	N	N	65	N	N
106	20240103	121014	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	117700	800	2	0.68	5049685400	43189	71.19	116000	118400	115000	151900	81900	116900	116920.64	41.66	42250	2856	119766	118332	116566	115132	113366	119050	115850	198	35000	500	88840	100	1	39536132	46534	11.86	1.82	12	0.11	9924.00	64609.00	148100	20230509	-20.53	107600	20231219	9.39	118400	-0.59	20240103	114800	2.53	20240102	148100	-20.53	20230509	107600	9.39	20231219	0.04	N	271560	500	197 억	16472158	N	N	65	N	N
107	20240103	111009	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	117300	400	2	0.34	3362339800	28882	47.61	116000	117900	115000	151900	81900	116900	116416.45	41.66	42250	1669	119766	118332	116566	115132	113366	119050	115850	198	35000	500	88840	100	1	39536132	46376	11.82	1.82	12	0.07	9924.00	64609.00	148100	20230509	-20.80	107600	20231219	9.01	118000	-0.59	20240102	114800	2.18	20240102	148100	-20.80	20230509	107600	9.01	20231219	0.04	N	271560	500	197 억	16472158	N	N	65	N	N
108	20240103	101010	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	116500	-400	5	-0.34	1780981900	15343	25.29	116000	116900	115000	151900	81900	116900	116077.81	41.66	42250	897	119766	118332	116566	115132	113366	119050	115850	198	35000	500	88840	100	1	39536132	46060	11.74	1.80	12	0.04	9924.00	64609.00	148100	20230509	-21.34	107600	20231219	8.27	118000	-1.27	20240102	114800	1.48	20240102	148100	-21.34	20230509	107600	8.27	20231219	0.04	N	271560	500	197 억	16472158	N	N	65	N	N
109	20240103	091009	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	115800	-1100	5	-0.94	329045600	2843	4.69	116000	116400	115000	151900	81900	116900	115738.87	41.66	42250	-884	119766	118332	116566	115132	113366	119050	115850	198	35000	500	88840	100	1	39536132	45783	11.67	1.79	12	0.01	9924.00	64609.00	148100	20230509	-21.81	107600	20231219	7.62	118000	-1.86	20240102	114800	0.87	20240102	148100	-21.81	20230509	107600	7.62	20231219	0.04	N	271560	500	197 억	16472158	N	N	65	N	N
110	20240102	161007	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	116900	800	2	0.69	6933634300	59499	70.51	114800	118000	114800	150900	81300	116100	116533.29	41.56	14158	-7787	117100	116600	115600	115100	114100	116850	115350	198	34800	500	88230	100	1	39536132	46218	11.78	1.81	12	0.15	9924.00	64609.00	148100	20230509	-21.07	107600	20231219	8.64	118000	-0.93	20240102	114800	1.83	20240102	148100	-21.07	20230509	107600	8.64	20231219	0.04	N	271560	500	197 억	16431631	N	N	65	N	N
111	20240102	151007	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	117400	1300	2	1.12	5970399700	51266	60.76	114800	118000	114800	150900	81300	116100	116459.27	41.56	14158	-5782	117100	116600	115600	115100	114100	116850	115350	198	34800	500	88230	100	1	39536132	46415	11.83	1.82	12	0.13	9924.00	64609.00	148100	20230509	-20.73	107600	20231219	9.11	118000	-0.51	20240102	114800	2.26	20240102	148100	-20.73	20230509	107600	9.11	20231219	0.04	N	271560	500	197 억	16431631	N	N	198	N	N
112	20240102	141007	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	116800	700	2	0.60	4152064500	35789	42.42	114800	116900	114800	150900	81300	116100	116015.10	41.56	14158	-5267	117100	116600	115600	115100	114100	116850	115350	198	34800	500	88230	100	1	39536132	46178	11.77	1.81	12	0.09	9924.00	64609.00	148100	20230509	-21.13	107600	20231219	8.55	116900	-0.09	20240102	114800	1.74	20240102	148100	-21.13	20230509	107600	8.55	20231219	0.04	N	271560	500	197 억	16431631	N	N	198	N	N
113	20240102	131002	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	116100	0	3	0.00	2777071600	23991	28.43	114800	116400	114800	150900	81300	116100	115754.68	41.56	14158	-6089	117100	116600	115600	115100	114100	116850	115350	198	34800	500	88230	100	1	39536132	45901	11.70	1.80	12	0.06	9924.00	64609.00	148100	20230509	-21.61	107600	20231219	7.90	116400	-0.26	20240102	114800	1.13	20240102	148100	-21.61	20230509	107600	7.90	20231219	0.04	N	271560	500	197 억	16431631	N	N	198	N	N
114	20240102	121001	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	116000	-100	5	-0.09	2175162400	18805	22.29	114800	116400	114800	150900	81300	116100	115669.30	41.56	14158	-4341	117100	116600	115600	115100	114100	116850	115350	198	34800	500	88230	100	1	39536132	45862	11.69	1.80	12	0.05	9924.00	64609.00	148100	20230509	-21.67	107600	20231219	7.81	116400	-0.34	20240102	114800	1.05	20240102	148100	-21.67	20230509	107600	7.81	20231219	0.04	N	271560	500	197 억	16431631	N	N	198	N	N
115	20240102	111000	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	115800	-300	5	-0.26	1411930300	12236	14.50	114800	116000	114800	150900	81300	116100	115391.32	41.56	14158	-3308	117100	116600	115600	115100	114100	116850	115350	198	34800	500	88230	100	1	39536132	45783	11.67	1.79	12	0.03	9924.00	64609.00	148100	20230509	-21.81	107600	20231219	7.62	116000	-0.17	20240102	114800	0.87	20240102	148100	-21.81	20230509	107600	7.62	20231219	0.04	N	271560	500	197 억	16431631	N	N	198	N	N
116	20240102	100953	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	115300	-800	5	-0.69	251162600	2183	2.59	114800	115600	114800	150900	81300	116100	115052.43	41.56	14158	-965	117100	116600	115600	115100	114100	116850	115350	198	34800	500	88230	100	1	39536132	45585	11.62	1.78	12	0.01	9924.00	64609.00	148100	20230509	-22.15	107600	20231219	7.16	115600	-0.26	20240102	114800	0.44	20240102	148100	-22.15	20230509	107600	7.16	20231219	0.04	N	271560	500	197 억	16431631	N	N	198	N	N
117	20240102	090939	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	116100	0	3	0.00	0	0	0.00	0	0	0	150900	81300	116100	0.00	41.56	14158	0	117100	116600	115600	115100	114100	116850	115350	198	34800	500	88230	100	1	39536132	45901	11.70	1.80	12	0.00	9924.00	64609.00	148100	20230509	-21.61	107600	20231219	7.90	0	0.00	0	0	0.00	0	148100	-21.61	20230509	107600	7.90	20231219	0.04	N	271560	500	197 억	16431631	N	N	198	N	N

56 KiB Raw Blame History

56 KiB

Raw Blame History