KissMeData/097950/price/prices-20240301.csv at c90bbf7a3f90b92b50cbdcb1171c8e54ab8edfd2

Files

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

77 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	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	20240329	160730	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	294000	2000	2	0.68	6235297000	21267	94.76	292500	295000	291000	379500	204500	292000	293190.90	24.12	-5016	296333	294166	291833	289666	287333	293000	288500	753	87500	5000	221920	500	1	15054186	44259	12.48	0.66	12	0.14	23559.00	442682.00	332500	20230510	-11.58	258000	20230726	13.95	325000	-9.54	20240102	281500	4.44	20240307	332500	-11.58	20230510	258000	13.95	20230726	0.15	N	097950	5000	752 억	3630811	N	N	50	N	N
3	20240329	150733	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	294500	2500	2	0.86	4992939000	17048	75.96	292500	295000	291000	379500	204500	292000	292875.40	24.12	-3547	296333	294166	291833	289666	287333	293000	288500	753	87500	5000	221920	500	1	15054186	44335	12.50	0.67	12	0.11	23559.00	442682.00	332500	20230510	-11.43	258000	20230726	14.15	325000	-9.38	20240102	281500	4.62	20240307	332500	-11.43	20230510	258000	14.15	20230726	0.15	N	097950	5000	752 억	3630811	N	N	20	N	N
4	20240329	140729	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	292000	0	3	0.00	2905401000	9948	44.33	292500	294000	291000	379500	204500	292000	292058.81	24.12	-1976	296333	294166	291833	289666	287333	293000	288500	753	87500	5000	221920	500	1	15054186	43958	12.39	0.66	12	0.07	23559.00	442682.00	332500	20230510	-12.18	258000	20230726	13.18	325000	-10.15	20240102	281500	3.73	20240307	332500	-12.18	20230510	258000	13.18	20230726	0.15	N	097950	5000	752 억	3630811	N	N	20	N	N
5	20240329	130720	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	291500	-500	5	-0.17	2322700500	7954	35.44	292500	294000	291000	379500	204500	292000	292016.66	24.12	-1719	296333	294166	291833	289666	287333	293000	288500	753	87500	5000	221920	500	1	15054186	43883	12.37	0.66	12	0.05	23559.00	442682.00	332500	20230510	-12.33	258000	20230726	12.98	325000	-10.31	20240102	281500	3.55	20240307	332500	-12.33	20230510	258000	12.98	20230726	0.15	N	097950	5000	752 억	3630811	N	N	20	N	N
6	20240329	120726	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	292000	0	3	0.00	2060781000	7056	31.44	292500	294000	291000	379500	204500	292000	292060.81	24.12	-1650	296333	294166	291833	289666	287333	293000	288500	753	87500	5000	221920	500	1	15054186	43958	12.39	0.66	12	0.05	23559.00	442682.00	332500	20230510	-12.18	258000	20230726	13.18	325000	-10.15	20240102	281500	3.73	20240307	332500	-12.18	20230510	258000	13.18	20230726	0.15	N	097950	5000	752 억	3630811	N	N	20	N	N
7	20240329	110716	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	292000	0	3	0.00	1619238500	5543	24.70	292500	294000	291000	379500	204500	292000	292123.15	24.12	-1567	296333	294166	291833	289666	287333	293000	288500	753	87500	5000	221920	500	1	15054186	43958	12.39	0.66	12	0.04	23559.00	442682.00	332500	20230510	-12.18	258000	20230726	13.18	325000	-10.15	20240102	281500	3.73	20240307	332500	-12.18	20230510	258000	13.18	20230726	0.15	N	097950	5000	752 억	3630811	N	N	20	N	N
8	20240329	100717	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	293000	1000	2	0.34	1019905500	3493	15.56	292500	294000	291000	379500	204500	292000	291985.54	24.12	-626	296333	294166	291833	289666	287333	293000	288500	753	87500	5000	221920	500	1	15054186	44109	12.44	0.66	12	0.02	23559.00	442682.00	332500	20230510	-11.88	258000	20230726	13.57	325000	-9.85	20240102	281500	4.09	20240307	332500	-11.88	20230510	258000	13.57	20230726	0.15	N	097950	5000	752 억	3630811	N	N	20	N	N
9	20240329	090716	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	292000	0	3	0.00	116818500	399	1.78	292500	294000	292000	379500	204500	292000	292780.15	24.12	-137	296333	294166	291833	289666	287333	293000	288500	753	87500	5000	221920	500	1	15054186	43958	12.39	0.66	12	0.00	23559.00	442682.00	332500	20230510	-12.18	258000	20230726	13.18	325000	-10.15	20240102	281500	3.73	20240307	332500	-12.18	20230510	258000	13.18	20230726	0.15	N	097950	5000	752 억	3630811	N	N	20	N	N
10	20240328	160722	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	292000	-500	5	-0.17	6552221000	22405	123.58	293000	294000	289500	380000	205000	292500	292444.79	24.14	-3892	295166	293832	292666	291332	290166	294500	292000	753	87500	5000	222300	500	1	15054186	43958	12.39	0.66	12	0.15	23559.00	442682.00	332500	20230510	-12.18	258000	20230726	13.18	325000	-10.15	20240102	281500	3.73	20240307	332500	-12.18	20230510	258000	13.18	20230726	0.16	N	097950	5000	752 억	3634705	N	N	20	N	N
11	20240328	150723	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	293500	1000	2	0.34	4441208000	15183	83.75	293000	294000	289500	380000	205000	292500	292511.89	24.14	-2768	295166	293832	292666	291332	290166	294500	292000	753	87500	5000	222300	500	1	15054186	44184	12.46	0.66	12	0.10	23559.00	442682.00	332500	20230510	-11.73	258000	20230726	13.76	325000	-9.69	20240102	281500	4.26	20240307	332500	-11.73	20230510	258000	13.76	20230726	0.16	N	097950	5000	752 억	3634705	N	N	179	N	N
12	20240328	140714	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	292000	-500	5	-0.17	3378746500	11553	63.72	293000	294000	289500	380000	205000	292500	292456.20	24.14	-1850	295166	293832	292666	291332	290166	294500	292000	753	87500	5000	222300	500	1	15054186	43958	12.39	0.66	12	0.08	23559.00	442682.00	332500	20230510	-12.18	258000	20230726	13.18	325000	-10.15	20240102	281500	3.73	20240307	332500	-12.18	20230510	258000	13.18	20230726	0.16	N	097950	5000	752 억	3634705	N	N	179	N	N
13	20240328	130713	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	293000	500	2	0.17	2711693500	9275	51.16	293000	294000	289500	380000	205000	292500	292365.88	24.14	-1326	295166	293832	292666	291332	290166	294500	292000	753	87500	5000	222300	500	1	15054186	44109	12.44	0.66	12	0.06	23559.00	442682.00	332500	20230510	-11.88	258000	20230726	13.57	325000	-9.85	20240102	281500	4.09	20240307	332500	-11.88	20230510	258000	13.57	20230726	0.16	N	097950	5000	752 억	3634705	N	N	179	N	N
14	20240328	120717	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	292500	0	3	0.00	1923894000	6582	36.30	293000	294000	289500	380000	205000	292500	292296.26	24.14	-520	295166	293832	292666	291332	290166	294500	292000	753	87500	5000	222300	500	1	15054186	44033	12.42	0.66	12	0.04	23559.00	442682.00	332500	20230510	-12.03	258000	20230726	13.37	325000	-10.00	20240102	281500	3.91	20240307	332500	-12.03	20230510	258000	13.37	20230726	0.16	N	097950	5000	752 억	3634705	N	N	179	N	N
15	20240328	110717	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	293500	1000	2	0.34	1668200000	5709	31.49	293000	294000	289500	380000	205000	292500	292205.29	24.14	-256	295166	293832	292666	291332	290166	294500	292000	753	87500	5000	222300	500	1	15054186	44184	12.46	0.66	12	0.04	23559.00	442682.00	332500	20230510	-11.73	258000	20230726	13.76	325000	-9.69	20240102	281500	4.26	20240307	332500	-11.73	20230510	258000	13.76	20230726	0.16	N	097950	5000	752 억	3634705	N	N	179	N	N
16	20240328	100710	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	292500	0	3	0.00	796886500	2735	15.09	293000	293000	289500	380000	205000	292500	291366.18	24.14	-246	295166	293832	292666	291332	290166	294500	292000	753	87500	5000	222300	500	1	15054186	44033	12.42	0.66	12	0.02	23559.00	442682.00	332500	20230510	-12.03	258000	20230726	13.37	325000	-10.00	20240102	281500	3.91	20240307	332500	-12.03	20230510	258000	13.37	20230726	0.16	N	097950	5000	752 억	3634705	N	N	179	N	N
17	20240328	090729	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	291500	-1000	5	-0.34	300741000	1032	5.69	293000	293000	289500	380000	205000	292500	291415.70	24.14	-512	295166	293832	292666	291332	290166	294500	292000	753	87500	5000	222300	500	1	15054186	43883	12.37	0.66	12	0.01	23559.00	442682.00	332500	20230510	-12.33	258000	20230726	12.98	325000	-10.31	20240102	281500	3.55	20240307	332500	-12.33	20230510	258000	12.98	20230726	0.16	N	097950	5000	752 억	3634705	N	N	179	N	N
18	20240327	160726	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	292500	-2500	5	-0.85	5292084500	18106	56.11	291500	294000	291500	383500	206500	295000	292283.12	24.17	-4051	299666	297332	294166	291832	288666	298500	293000	753	88500	5000	224200	500	1	15054186	44033	12.42	0.66	12	0.12	23559.00	442682.00	332500	20230510	-12.03	258000	20230726	13.37	325000	-10.00	20240102	281500	3.91	20240307	332500	-12.03	20230510	258000	13.37	20230726	0.17	N	097950	5000	752 억	3638402	N	N	179	N	N
19	20240327	150728	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	293000	-2000	5	-0.68	4929145000	16867	52.27	291500	293500	291500	383500	206500	295000	292235.70	24.17	-3659	299666	297332	294166	291832	288666	298500	293000	753	88500	5000	224200	500	1	15054186	44109	12.44	0.66	12	0.11	23559.00	442682.00	332500	20230510	-11.88	258000	20230726	13.57	325000	-9.85	20240102	281500	4.09	20240307	332500	-11.88	20230510	258000	13.57	20230726	0.17	N	097950	5000	752 억	3638402	N	N	1	N	N
20	20240327	140727	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	292500	-2500	5	-0.85	3567133500	12209	37.84	291500	293500	291500	383500	206500	295000	292171.99	24.17	-3348	299666	297332	294166	291832	288666	298500	293000	753	88500	5000	224200	500	1	15054186	44033	12.42	0.66	12	0.08	23559.00	442682.00	332500	20230510	-12.03	258000	20230726	13.37	325000	-10.00	20240102	281500	3.91	20240307	332500	-12.03	20230510	258000	13.37	20230726	0.17	N	097950	5000	752 억	3638402	N	N	1	N	N
21	20240327	130727	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	291500	-3500	5	-1.19	2820055000	9655	29.92	291500	293500	291500	383500	206500	295000	292081.74	24.17	-3015	299666	297332	294166	291832	288666	298500	293000	753	88500	5000	224200	500	1	15054186	43883	12.37	0.66	12	0.06	23559.00	442682.00	332500	20230510	-12.33	258000	20230726	12.98	325000	-10.31	20240102	281500	3.55	20240307	332500	-12.33	20230510	258000	12.98	20230726	0.17	N	097950	5000	752 억	3638402	N	N	1	N	N
22	20240327	120729	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	291500	-3500	5	-1.19	2260451500	7739	23.98	291500	293500	291500	383500	206500	295000	292084.98	24.17	-2634	299666	297332	294166	291832	288666	298500	293000	753	88500	5000	224200	500	1	15054186	43883	12.37	0.66	12	0.05	23559.00	442682.00	332500	20230510	-12.33	258000	20230726	12.98	325000	-10.31	20240102	281500	3.55	20240307	332500	-12.33	20230510	258000	12.98	20230726	0.17	N	097950	5000	752 억	3638402	N	N	1	N	N
23	20240327	110724	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	292500	-2500	5	-0.85	1716481000	5877	18.21	291500	293500	291500	383500	206500	295000	292066.55	24.17	-1972	299666	297332	294166	291832	288666	298500	293000	753	88500	5000	224200	500	1	15054186	44033	12.42	0.66	12	0.04	23559.00	442682.00	332500	20230510	-12.03	258000	20230726	13.37	325000	-10.00	20240102	281500	3.91	20240307	332500	-12.03	20230510	258000	13.37	20230726	0.17	N	097950	5000	752 억	3638402	N	N	1	N	N
24	20240327	100721	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	292000	-3000	5	-1.02	785437000	2689	8.33	291500	293000	291500	383500	206500	295000	292090.44	24.17	-779	299666	297332	294166	291832	288666	298500	293000	753	88500	5000	224200	500	1	15054186	43958	12.39	0.66	12	0.02	23559.00	442682.00	332500	20230510	-12.18	258000	20230726	13.18	325000	-10.15	20240102	281500	3.73	20240307	332500	-12.18	20230510	258000	13.18	20230726	0.17	N	097950	5000	752 억	3638402	N	N	1	N	N
25	20240327	090727	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	293000	-2000	5	-0.68	258586500	886	2.75	291500	293000	291500	383500	206500	295000	291851.24	24.17	-164	299666	297332	294166	291832	288666	298500	293000	753	88500	5000	224200	500	1	15054186	44109	12.44	0.66	12	0.01	23559.00	442682.00	332500	20230510	-11.88	258000	20230726	13.57	325000	-9.85	20240102	281500	4.09	20240307	332500	-11.88	20230510	258000	13.57	20230726	0.17	N	097950	5000	752 억	3638402	N	N	1	N	N
26	20240326	160620	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	295000	4000	2	1.37	9468105000	32160	163.05	293000	296500	291000	378000	204000	291000	294406.03	24.11	10434	295000	293000	290500	288500	286000	294000	289500	753	87000	5000	221160	500	1	15054186	44410	12.52	0.67	12	0.21	23559.00	442682.00	332500	20230510	-11.28	258000	20230726	14.34	325000	-9.23	20240102	281500	4.80	20240307	332500	-11.28	20230510	258000	14.34	20230726	0.17	N	097950	5000	752 억	3629051	N	N	1	N	N
27	20240326	150717	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	294500	3500	2	1.20	8295686500	28183	142.89	293000	296500	291000	378000	204000	291000	294350.73	24.11	9986	295000	293000	290500	288500	286000	294000	289500	753	87000	5000	221160	500	1	15054186	44335	12.50	0.67	12	0.19	23559.00	442682.00	332500	20230510	-11.43	258000	20230726	14.15	325000	-9.38	20240102	281500	4.62	20240307	332500	-11.43	20230510	258000	14.15	20230726	0.17	N	097950	5000	752 억	3629051	N	N	51	N	N
28	20240326	140713	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	296500	5500	2	1.89	6806145000	23141	117.32	293000	296500	291000	378000	204000	291000	294116.29	24.11	7909	295000	293000	290500	288500	286000	294000	289500	753	87000	5000	221160	500	1	15054186	44636	12.59	0.67	12	0.15	23559.00	442682.00	332500	20230510	-10.83	258000	20230726	14.92	325000	-8.77	20240102	281500	5.33	20240307	332500	-10.83	20230510	258000	14.92	20230726	0.17	N	097950	5000	752 억	3629051	N	N	51	N	N
29	20240326	130711	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	294500	3500	2	1.20	5415585500	18441	93.50	293000	296000	291000	378000	204000	291000	293670.92	24.11	5947	295000	293000	290500	288500	286000	294000	289500	753	87000	5000	221160	500	1	15054186	44335	12.50	0.67	12	0.12	23559.00	442682.00	332500	20230510	-11.43	258000	20230726	14.15	325000	-9.38	20240102	281500	4.62	20240307	332500	-11.43	20230510	258000	14.15	20230726	0.17	N	097950	5000	752 억	3629051	N	N	51	N	N
30	20240326	120713	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	295000	4000	2	1.37	4155353500	14172	71.85	293000	295000	291000	378000	204000	291000	293208.69	24.11	5210	295000	293000	290500	288500	286000	294000	289500	753	87000	5000	221160	500	1	15054186	44410	12.52	0.67	12	0.09	23559.00	442682.00	332500	20230510	-11.28	258000	20230726	14.34	325000	-9.23	20240102	281500	4.80	20240307	332500	-11.28	20230510	258000	14.34	20230726	0.17	N	097950	5000	752 억	3629051	N	N	51	N	N
31	20240326	110707	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	294000	3000	2	1.03	2927016500	9999	50.69	293000	294000	291000	378000	204000	291000	292730.92	24.11	2756	295000	293000	290500	288500	286000	294000	289500	753	87000	5000	221160	500	1	15054186	44259	12.48	0.66	12	0.07	23559.00	442682.00	332500	20230510	-11.58	258000	20230726	13.95	325000	-9.54	20240102	281500	4.44	20240307	332500	-11.58	20230510	258000	13.95	20230726	0.17	N	097950	5000	752 억	3629051	N	N	51	N	N
32	20240326	100717	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	293000	2000	2	0.69	1487741500	5089	25.80	293000	293000	291000	378000	204000	291000	292344.57	24.11	734	295000	293000	290500	288500	286000	294000	289500	753	87000	5000	221160	500	1	15054186	44109	12.44	0.66	12	0.03	23559.00	442682.00	332500	20230510	-11.88	258000	20230726	13.57	325000	-9.85	20240102	281500	4.09	20240307	332500	-11.88	20230510	258000	13.57	20230726	0.17	N	097950	5000	752 억	3629051	N	N	51	N	N
33	20240326	090716	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	292000	1000	2	0.34	284034000	971	4.92	293000	293000	291000	378000	204000	291000	292516.99	24.11	75	295000	293000	290500	288500	286000	294000	289500	753	87000	5000	221160	500	1	15054186	43958	12.39	0.66	12	0.01	23559.00	442682.00	332500	20230510	-12.18	258000	20230726	13.18	325000	-10.15	20240102	281500	3.73	20240307	332500	-12.18	20230510	258000	13.18	20230726	0.17	N	097950	5000	752 억	3629051	N	N	51	N	N
34	20240325	160740	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	291000	1500	2	0.52	5722155500	19713	63.08	290000	292500	288000	376000	203000	289500	290272.27	24.05	6969	294166	291832	289666	287332	285166	293000	288500	753	86500	5000	220020	500	1	15054186	43808	12.35	0.66	12	0.13	23559.00	442682.00	332500	20230510	-12.48	258000	20230726	12.79	325000	-10.46	20240102	281500	3.37	20240307	332500	-12.48	20230510	258000	12.79	20230726	0.16	N	097950	5000	752 억	3620576	N	N	51	N	N
35	20240325	150742	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	292000	2500	2	0.86	4968564500	17128	54.80	290000	292000	288000	376000	203000	289500	290084.34	24.05	6919	294166	291832	289666	287332	285166	293000	288500	753	86500	5000	220020	500	1	15054186	43958	12.39	0.66	12	0.11	23559.00	442682.00	332500	20230510	-12.18	258000	20230726	13.18	325000	-10.15	20240102	281500	3.73	20240307	332500	-12.18	20230510	258000	13.18	20230726	0.16	N	097950	5000	752 억	3620576	N	N	56	N	N
36	20240325	140740	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	292000	2500	2	0.86	3944939500	13616	43.57	290000	292000	288000	376000	203000	289500	289728.22	24.05	5559	294166	291832	289666	287332	285166	293000	288500	753	86500	5000	220020	500	1	15054186	43958	12.39	0.66	12	0.09	23559.00	442682.00	332500	20230510	-12.18	258000	20230726	13.18	325000	-10.15	20240102	281500	3.73	20240307	332500	-12.18	20230510	258000	13.18	20230726	0.16	N	097950	5000	752 억	3620576	N	N	56	N	N
37	20240325	130741	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	289500	0	3	0.00	2660784000	9196	29.42	290000	290500	288000	376000	203000	289500	289341.45	24.05	3004	294166	291832	289666	287332	285166	293000	288500	753	86500	5000	220020	500	1	15054186	43582	12.29	0.65	12	0.06	23559.00	442682.00	332500	20230510	-12.93	258000	20230726	12.21	325000	-10.92	20240102	281500	2.84	20240307	332500	-12.93	20230510	258000	12.21	20230726	0.16	N	097950	5000	752 억	3620576	N	N	56	N	N
38	20240325	120743	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	289500	0	3	0.00	2293930000	7929	25.37	290000	290500	288000	376000	203000	289500	289308.87	24.05	3016	294166	291832	289666	287332	285166	293000	288500	753	86500	5000	220020	500	1	15054186	43582	12.29	0.65	12	0.05	23559.00	442682.00	332500	20230510	-12.93	258000	20230726	12.21	325000	-10.92	20240102	281500	2.84	20240307	332500	-12.93	20230510	258000	12.21	20230726	0.16	N	097950	5000	752 억	3620576	N	N	56	N	N
39	20240325	110741	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	289500	0	3	0.00	1708856000	5909	18.91	290000	290500	288000	376000	203000	289500	289195.46	24.05	2202	294166	291832	289666	287332	285166	293000	288500	753	86500	5000	220020	500	1	15054186	43582	12.29	0.65	12	0.04	23559.00	442682.00	332500	20230510	-12.93	258000	20230726	12.21	325000	-10.92	20240102	281500	2.84	20240307	332500	-12.93	20230510	258000	12.21	20230726	0.16	N	097950	5000	752 억	3620576	N	N	56	N	N
40	20240325	100742	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	289500	0	3	0.00	1068804000	3695	11.82	290000	290500	288000	376000	203000	289500	289256.83	24.05	1406	294166	291832	289666	287332	285166	293000	288500	753	86500	5000	220020	500	1	15054186	43582	12.29	0.65	12	0.02	23559.00	442682.00	332500	20230510	-12.93	258000	20230726	12.21	325000	-10.92	20240102	281500	2.84	20240307	332500	-12.93	20230510	258000	12.21	20230726	0.16	N	097950	5000	752 억	3620576	N	N	56	N	N
41	20240325	090744	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	289500	0	3	0.00	158405500	547	1.75	290000	290500	289000	376000	203000	289500	289589.58	24.05	37	294166	291832	289666	287332	285166	293000	288500	753	86500	5000	220020	500	1	15054186	43582	12.29	0.65	12	0.00	23559.00	442682.00	332500	20230510	-12.93	258000	20230726	12.21	325000	-10.92	20240102	281500	2.84	20240307	332500	-12.93	20230510	258000	12.21	20230726	0.16	N	097950	5000	752 억	3620576	N	N	56	N	N
42	20240322	160741	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	289500	1000	2	0.35	9036172500	31238	57.93	288000	292000	287500	375000	202000	288500	289268.53	23.98	8009	296166	292332	289166	285332	282166	290750	283750	753	86500	5000	219260	500	1	15054186	43582	7.96	0.69	12	0.21	36378.00	418518.00	332500	20230510	-12.93	258000	20230726	12.21	325000	-10.92	20240102	281500	2.84	20240307	332500	-12.93	20230510	258000	12.21	20230726	0.17	N	097950	5000	752 억	3610211	N	N	56	N	N
43	20240322	150744	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	289000	500	2	0.17	8276827500	28613	53.06	288000	292000	287500	375000	202000	288500	289268.08	23.98	7607	296166	292332	289166	285332	282166	290750	283750	753	86500	5000	219260	500	1	15054186	43507	7.94	0.69	12	0.19	36378.00	418518.00	332500	20230510	-13.08	258000	20230726	12.02	325000	-11.08	20240102	281500	2.66	20240307	332500	-13.08	20230510	258000	12.02	20230726	0.17	N	097950	5000	752 억	3610211	N	N	30	N	N
44	20240322	140736	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	288500	0	3	0.00	7037846000	24319	45.10	288000	292000	287500	375000	202000	288500	289397.01	23.98	6776	296166	292332	289166	285332	282166	290750	283750	753	86500	5000	219260	500	1	15054186	43431	7.93	0.69	12	0.16	36378.00	418518.00	332500	20230510	-13.23	258000	20230726	11.82	325000	-11.23	20240102	281500	2.49	20240307	332500	-13.23	20230510	258000	11.82	20230726	0.17	N	097950	5000	752 억	3610211	N	N	30	N	N
45	20240322	130739	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	288000	-500	5	-0.17	6130446500	21171	39.26	288000	292000	287500	375000	202000	288500	289568.11	23.98	7080	296166	292332	289166	285332	282166	290750	283750	753	86500	5000	219260	500	1	15054186	43356	7.92	0.69	12	0.14	36378.00	418518.00	332500	20230510	-13.38	258000	20230726	11.63	325000	-11.38	20240102	281500	2.31	20240307	332500	-13.38	20230510	258000	11.63	20230726	0.17	N	097950	5000	752 억	3610211	N	N	30	N	N
46	20240322	120735	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	289500	1000	2	0.35	5263993000	18170	33.70	288000	292000	287500	375000	202000	288500	289707.93	23.98	7021	296166	292332	289166	285332	282166	290750	283750	753	86500	5000	219260	500	1	15054186	43582	7.96	0.69	12	0.12	36378.00	418518.00	332500	20230510	-12.93	258000	20230726	12.21	325000	-10.92	20240102	281500	2.84	20240307	332500	-12.93	20230510	258000	12.21	20230726	0.17	N	097950	5000	752 억	3610211	N	N	30	N	N
47	20240322	110742	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	289500	1000	2	0.35	4028935500	13903	25.78	288000	292000	287500	375000	202000	288500	289788.93	23.98	5441	296166	292332	289166	285332	282166	290750	283750	753	86500	5000	219260	500	1	15054186	43582	7.96	0.69	12	0.09	36378.00	418518.00	332500	20230510	-12.93	258000	20230726	12.21	325000	-10.92	20240102	281500	2.84	20240307	332500	-12.93	20230510	258000	12.21	20230726	0.17	N	097950	5000	752 억	3610211	N	N	30	N	N
48	20240322	100736	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	289000	500	2	0.17	2357818500	8124	15.07	288000	292000	287500	375000	202000	288500	290228.77	23.98	3828	296166	292332	289166	285332	282166	290750	283750	753	86500	5000	219260	500	1	15054186	43507	7.94	0.69	12	0.05	36378.00	418518.00	332500	20230510	-13.08	258000	20230726	12.02	325000	-11.08	20240102	281500	2.66	20240307	332500	-13.08	20230510	258000	12.02	20230726	0.17	N	097950	5000	752 억	3610211	N	N	30	N	N
49	20240322	090733	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	287500	-1000	5	-0.35	241843500	840	1.56	288000	288500	287500	375000	202000	288500	287908.93	23.98	32	296166	292332	289166	285332	282166	290750	283750	753	86500	5000	219260	500	1	15054186	43281	7.90	0.69	12	0.01	36378.00	418518.00	332500	20230510	-13.53	258000	20230726	11.43	325000	-11.54	20240102	281500	2.13	20240307	332500	-13.53	20230510	258000	11.43	20230726	0.17	N	097950	5000	752 억	3610211	N	N	30	N	N
50	20240321	160741	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	288500	-3500	5	-1.20	15496850500	53827	249.45	293000	293000	286000	379500	204500	292000	287900.85	24.01	-1786	298333	295166	292333	289166	286333	293750	287750	753	87500	5000	221920	500	1	15054186	43431	7.93	0.69	12	0.36	36378.00	418518.00	332500	20230510	-13.23	258000	20230726	11.82	325000	-11.23	20240102	281500	2.49	20240307	332500	-13.23	20230510	258000	11.82	20230726	0.18	N	097950	5000	752 억	3614435	N	N	30	N	N
51	20240321	150736	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	287500	-4500	5	-1.54	14094373500	48959	226.89	293000	293000	286000	379500	204500	292000	287881.16	24.01	-2735	298333	295166	292333	289166	286333	293750	287750	753	87500	5000	221920	500	1	15054186	43281	7.90	0.69	12	0.33	36378.00	418518.00	332500	20230510	-13.53	258000	20230726	11.43	325000	-11.54	20240102	281500	2.13	20240307	332500	-13.53	20230510	258000	11.43	20230726	0.18	N	097950	5000	752 억	3614435	N	N	10	N	N
52	20240321	140737	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	287500	-4500	5	-1.54	11129516500	38642	179.08	293000	293000	286000	379500	204500	292000	288016.06	24.01	-3653	298333	295166	292333	289166	286333	293750	287750	753	87500	5000	221920	500	1	15054186	43281	7.90	0.69	12	0.26	36378.00	418518.00	332500	20230510	-13.53	258000	20230726	11.43	325000	-11.54	20240102	281500	2.13	20240307	332500	-13.53	20230510	258000	11.43	20230726	0.18	N	097950	5000	752 억	3614435	N	N	10	N	N
53	20240321	130724	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	288000	-4000	5	-1.37	9090699000	31556	146.24	293000	293000	286000	379500	204500	292000	288081.47	24.01	-4334	298333	295166	292333	289166	286333	293750	287750	753	87500	5000	221920	500	1	15054186	43356	7.92	0.69	12	0.21	36378.00	418518.00	332500	20230510	-13.38	258000	20230726	11.63	325000	-11.38	20240102	281500	2.31	20240307	332500	-13.38	20230510	258000	11.63	20230726	0.18	N	097950	5000	752 억	3614435	N	N	10	N	N
54	20240321	120736	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	287000	-5000	5	-1.71	7610078500	26410	122.39	293000	293000	286000	379500	204500	292000	288151.40	24.01	-4493	298333	295166	292333	289166	286333	293750	287750	753	87500	5000	221920	500	1	15054186	43206	7.89	0.69	12	0.18	36378.00	418518.00	332500	20230510	-13.68	258000	20230726	11.24	325000	-11.69	20240102	281500	1.95	20240307	332500	-13.68	20230510	258000	11.24	20230726	0.18	N	097950	5000	752 억	3614435	N	N	10	N	N
55	20240321	110733	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	287000	-5000	5	-1.71	6005242000	20827	96.52	293000	293000	286000	379500	204500	292000	288339.27	24.01	-4469	298333	295166	292333	289166	286333	293750	287750	753	87500	5000	221920	500	1	15054186	43206	7.89	0.69	12	0.14	36378.00	418518.00	332500	20230510	-13.68	258000	20230726	11.24	325000	-11.69	20240102	281500	1.95	20240307	332500	-13.68	20230510	258000	11.24	20230726	0.18	N	097950	5000	752 억	3614435	N	N	10	N	N
56	20240321	100738	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	288000	-4000	5	-1.37	3339919500	11546	53.51	293000	293000	287500	379500	204500	292000	289270.70	24.01	-2258	298333	295166	292333	289166	286333	293750	287750	753	87500	5000	221920	500	1	15054186	43356	7.92	0.69	12	0.08	36378.00	418518.00	332500	20230510	-13.38	258000	20230726	11.63	325000	-11.38	20240102	281500	2.31	20240307	332500	-13.38	20230510	258000	11.63	20230726	0.18	N	097950	5000	752 억	3614435	N	N	10	N	N
57	20240321	090740	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	291500	-500	5	-0.17	529947500	1824	8.45	293000	293000	289000	379500	204500	292000	290541.39	24.01	-579	298333	295166	292333	289166	286333	293750	287750	753	87500	5000	221920	500	1	15054186	43883	8.01	0.70	12	0.01	36378.00	418518.00	332500	20230510	-12.33	258000	20230726	12.98	325000	-10.31	20240102	281500	3.55	20240307	332500	-12.33	20230510	258000	12.98	20230726	0.18	N	097950	5000	752 억	3614435	N	N	10	N	N
58	20240320	160729	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	292000	0	3	0.00	6282090000	21541	71.53	295500	295500	289500	379500	204500	292000	291633.80	23.98	3561	299333	295666	293333	289666	287333	294500	288500	753	87500	5000	221920	500	1	15054186	43958	8.03	0.70	12	0.14	36378.00	418518.00	332500	20230510	-12.18	258000	20230726	13.18	325000	-10.15	20240102	281500	3.73	20240307	332500	-12.18	20230510	258000	13.18	20230726	0.18	N	097950	5000	752 억	3610485	N	N	10	N	N
59	20240320	150731	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	291500	-500	5	-0.17	5538210500	18993	63.07	295500	295500	289500	379500	204500	292000	291592.19	23.98	2668	299333	295666	293333	289666	287333	294500	288500	753	87500	5000	221920	500	1	15054186	43883	8.01	0.70	12	0.13	36378.00	418518.00	332500	20230510	-12.33	258000	20230726	12.98	325000	-10.31	20240102	281500	3.55	20240307	332500	-12.33	20230510	258000	12.98	20230726	0.18	N	097950	5000	752 억	3610485	N	N	210	N	N
60	20240320	140736	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	291000	-1000	5	-0.34	4169445500	14300	47.48	295500	295500	289500	379500	204500	292000	291569.62	23.98	2185	299333	295666	293333	289666	287333	294500	288500	753	87500	5000	221920	500	1	15054186	43808	8.00	0.70	12	0.09	36378.00	418518.00	332500	20230510	-12.48	258000	20230726	12.79	325000	-10.46	20240102	281500	3.37	20240307	332500	-12.48	20230510	258000	12.79	20230726	0.18	N	097950	5000	752 억	3610485	N	N	210	N	N
61	20240320	130735	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	291000	-1000	5	-0.34	3380796000	11591	38.49	295500	295500	289500	379500	204500	292000	291674.23	23.98	1410	299333	295666	293333	289666	287333	294500	288500	753	87500	5000	221920	500	1	15054186	43808	8.00	0.70	12	0.08	36378.00	418518.00	332500	20230510	-12.48	258000	20230726	12.79	325000	-10.46	20240102	281500	3.37	20240307	332500	-12.48	20230510	258000	12.79	20230726	0.18	N	097950	5000	752 억	3610485	N	N	210	N	N
62	20240320	120729	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	291000	-1000	5	-0.34	2854265500	9785	32.49	295500	295500	289500	379500	204500	292000	291698.06	23.98	556	299333	295666	293333	289666	287333	294500	288500	753	87500	5000	221920	500	1	15054186	43808	8.00	0.70	12	0.06	36378.00	418518.00	332500	20230510	-12.48	258000	20230726	12.79	325000	-10.46	20240102	281500	3.37	20240307	332500	-12.48	20230510	258000	12.79	20230726	0.18	N	097950	5000	752 억	3610485	N	N	210	N	N
63	20240320	110730	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	290500	-1500	5	-0.51	2016333000	6900	22.91	295500	295500	290000	379500	204500	292000	292222.17	23.98	551	299333	295666	293333	289666	287333	294500	288500	753	87500	5000	221920	500	1	15054186	43732	7.99	0.69	12	0.05	36378.00	418518.00	332500	20230510	-12.63	258000	20230726	12.60	325000	-10.62	20240102	281500	3.20	20240307	332500	-12.63	20230510	258000	12.60	20230726	0.18	N	097950	5000	752 억	3610485	N	N	210	N	N
64	20240320	100726	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	291500	-500	5	-0.17	1333898000	4551	15.11	295500	295500	291000	379500	204500	292000	293099.98	23.98	597	299333	295666	293333	289666	287333	294500	288500	753	87500	5000	221920	500	1	15054186	43883	8.01	0.70	12	0.03	36378.00	418518.00	332500	20230510	-12.33	258000	20230726	12.98	325000	-10.31	20240102	281500	3.55	20240307	332500	-12.33	20230510	258000	12.98	20230726	0.18	N	097950	5000	752 억	3610485	N	N	210	N	N
65	20240320	090728	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	293500	1500	2	0.51	186467500	634	2.11	295500	295500	292500	379500	204500	292000	294112.78	23.98	80	299333	295666	293333	289666	287333	294500	288500	753	87500	5000	221920	500	1	15054186	44184	8.07	0.70	12	0.00	36378.00	418518.00	332500	20230510	-11.73	258000	20230726	13.76	325000	-9.69	20240102	281500	4.26	20240307	332500	-11.73	20230510	258000	13.76	20230726	0.18	N	097950	5000	752 억	3610485	N	N	210	N	N
66	20240319	160720	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	292000	-1500	5	-0.51	8634420000	29427	79.91	293000	297000	291000	381500	205500	293500	293418.82	23.94	4459	303166	298332	292666	287832	282166	300750	290250	753	88000	5000	223060	500	1	15054186	43958	8.03	0.70	12	0.20	36378.00	418518.00	332500	20230510	-12.18	258000	20230726	13.18	325000	-10.15	20240102	281500	3.73	20240307	332500	-12.18	20230510	258000	13.18	20230726	0.19	N	097950	5000	752 억	3604675	N	N	210	N	N
67	20240319	150730	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	292000	-1500	5	-0.51	7424046500	25281	68.65	293000	297000	291000	381500	205500	293500	293661.11	23.94	4615	303166	298332	292666	287832	282166	300750	290250	753	88000	5000	223060	500	1	15054186	43958	8.03	0.70	12	0.17	36378.00	418518.00	332500	20230510	-12.18	258000	20230726	13.18	325000	-10.15	20240102	281500	3.73	20240307	332500	-12.18	20230510	258000	13.18	20230726	0.19	N	097950	5000	752 억	3604675	N	N	527	N	N
68	20240319	140731	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	292000	-1500	5	-0.51	5770122500	19621	53.28	293000	297000	291000	381500	205500	293500	294078.92	23.94	3818	303166	298332	292666	287832	282166	300750	290250	753	88000	5000	223060	500	1	15054186	43958	8.03	0.70	12	0.13	36378.00	418518.00	332500	20230510	-12.18	258000	20230726	13.18	325000	-10.15	20240102	281500	3.73	20240307	332500	-12.18	20230510	258000	13.18	20230726	0.19	N	097950	5000	752 억	3604675	N	N	527	N	N
69	20240319	130701	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	293500	0	3	0.00	4288112500	14566	39.55	293000	297000	291500	381500	205500	293500	294391.91	23.94	3323	303166	298332	292666	287832	282166	300750	290250	753	88000	5000	223060	500	1	15054186	44184	8.07	0.70	12	0.10	36378.00	418518.00	332500	20230510	-11.73	258000	20230726	13.76	325000	-9.69	20240102	281500	4.26	20240307	332500	-11.73	20230510	258000	13.76	20230726	0.19	N	097950	5000	752 억	3604675	N	N	527	N	N
70	20240319	120724	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	293500	0	3	0.00	3935850500	13367	36.30	293000	297000	291500	381500	205500	293500	294445.31	23.94	2984	303166	298332	292666	287832	282166	300750	290250	753	88000	5000	223060	500	1	15054186	44184	8.07	0.70	12	0.09	36378.00	418518.00	332500	20230510	-11.73	258000	20230726	13.76	325000	-9.69	20240102	281500	4.26	20240307	332500	-11.73	20230510	258000	13.76	20230726	0.19	N	097950	5000	752 억	3604675	N	N	527	N	N
71	20240319	110726	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	294500	1000	2	0.34	3129802500	10627	28.86	293000	297000	291500	381500	205500	293500	294514.21	23.94	2174	303166	298332	292666	287832	282166	300750	290250	753	88000	5000	223060	500	1	15054186	44335	8.10	0.70	12	0.07	36378.00	418518.00	332500	20230510	-11.43	258000	20230726	14.15	325000	-9.38	20240102	281500	4.62	20240307	332500	-11.43	20230510	258000	14.15	20230726	0.19	N	097950	5000	752 억	3604675	N	N	527	N	N
72	20240319	100729	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	295000	1500	2	0.51	2095768000	7110	19.31	293000	297000	291500	381500	205500	293500	294763.43	23.94	1937	303166	298332	292666	287832	282166	300750	290250	753	88000	5000	223060	500	1	15054186	44410	8.11	0.70	12	0.05	36378.00	418518.00	332500	20230510	-11.28	258000	20230726	14.34	325000	-9.23	20240102	281500	4.80	20240307	332500	-11.28	20230510	258000	14.34	20230726	0.19	N	097950	5000	752 억	3604675	N	N	527	N	N
73	20240319	090728	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	297000	3500	2	1.19	606203000	2064	5.60	293000	297000	291500	381500	205500	293500	293703.00	23.94	-87	303166	298332	292666	287832	282166	300750	290250	753	88000	5000	223060	500	1	15054186	44711	8.16	0.71	12	0.01	36378.00	418518.00	332500	20230510	-10.68	258000	20230726	15.12	325000	-8.62	20240102	281500	5.51	20240307	332500	-10.68	20230510	258000	15.12	20230726	0.19	N	097950	5000	752 억	3604675	N	N	527	N	N
74	20240318	160723	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	293500	6000	2	2.09	10793545500	36756	93.78	290500	297500	287000	373500	201500	287500	293654.55	23.89	2882	294166	290832	288666	285332	283166	292500	287000	753	86000	5000	218500	500	1	15054186	44184	8.07	0.70	12	0.24	36378.00	418518.00	332500	20230510	-11.73	258000	20230726	13.76	325000	-9.69	20240102	281500	4.26	20240307	332500	-11.73	20230510	258000	13.76	20230726	0.19	N	097950	5000	752 억	3597142	N	N	526	N	N
75	20240318	150724	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	293500	6000	2	2.09	9877533000	33635	85.82	290500	297500	287000	373500	201500	287500	293668.84	23.89	3239	294166	290832	288666	285332	283166	292500	287000	753	86000	5000	218500	500	1	15054186	44184	8.07	0.70	12	0.22	36378.00	418518.00	332500	20230510	-11.73	258000	20230726	13.76	325000	-9.69	20240102	281500	4.26	20240307	332500	-11.73	20230510	258000	13.76	20230726	0.19	N	097950	5000	752 억	3597142	N	N	42	N	N
76	20240318	140725	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	295500	8000	2	2.78	8369971500	28519	72.77	290500	297500	287000	373500	201500	287500	293488.18	23.89	3167	294166	290832	288666	285332	283166	292500	287000	753	86000	5000	218500	500	1	15054186	44485	8.12	0.71	12	0.19	36378.00	418518.00	332500	20230510	-11.13	258000	20230726	14.53	325000	-9.08	20240102	281500	4.97	20240307	332500	-11.13	20230510	258000	14.53	20230726	0.19	N	097950	5000	752 억	3597142	N	N	42	N	N
77	20240318	130724	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	295500	8000	2	2.78	7277113000	24821	63.33	290500	297500	287000	373500	201500	287500	293184.40	23.89	2109	294166	290832	288666	285332	283166	292500	287000	753	86000	5000	218500	500	1	15054186	44485	8.12	0.71	12	0.16	36378.00	418518.00	332500	20230510	-11.13	258000	20230726	14.53	325000	-9.08	20240102	281500	4.97	20240307	332500	-11.13	20230510	258000	14.53	20230726	0.19	N	097950	5000	752 억	3597142	N	N	42	N	N
78	20240318	120720	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	297000	9500	2	3.30	5640335500	19287	49.21	290500	297500	287000	373500	201500	287500	292443.11	23.89	1089	294166	290832	288666	285332	283166	292500	287000	753	86000	5000	218500	500	1	15054186	44711	8.16	0.71	12	0.13	36378.00	418518.00	332500	20230510	-10.68	258000	20230726	15.12	325000	-8.62	20240102	281500	5.51	20240307	332500	-10.68	20230510	258000	15.12	20230726	0.19	N	097950	5000	752 억	3597142	N	N	42	N	N
79	20240318	110724	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	294500	7000	2	2.43	3561912500	12253	31.26	290500	294500	287000	373500	201500	287500	290697.96	23.89	-898	294166	290832	288666	285332	283166	292500	287000	753	86000	5000	218500	500	1	15054186	44335	8.10	0.70	12	0.08	36378.00	418518.00	332500	20230510	-11.43	258000	20230726	14.15	325000	-9.38	20240102	281500	4.62	20240307	332500	-11.43	20230510	258000	14.15	20230726	0.19	N	097950	5000	752 억	3597142	N	N	42	N	N
80	20240318	100723	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	290500	3000	2	1.04	1394137000	4825	12.31	290500	292000	287000	373500	201500	287500	288941.21	23.89	-1746	294166	290832	288666	285332	283166	292500	287000	753	86000	5000	218500	500	1	15054186	43732	7.99	0.69	12	0.03	36378.00	418518.00	332500	20230510	-12.63	258000	20230726	12.60	325000	-10.62	20240102	281500	3.20	20240307	332500	-12.63	20230510	258000	12.60	20230726	0.19	N	097950	5000	752 억	3597142	N	N	42	N	N
81	20240318	090723	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	288000	500	2	0.17	169867500	586	1.50	290500	291000	288000	373500	201500	287500	289888.51	23.89	5	294166	290832	288666	285332	283166	292500	287000	753	86000	5000	218500	500	1	15054186	43356	7.92	0.69	12	0.00	36378.00	418518.00	332500	20230510	-13.38	258000	20230726	11.63	325000	-11.38	20240102	281500	2.31	20240307	332500	-13.38	20230510	258000	11.63	20230726	0.19	N	097950	5000	752 억	3597142	N	N	42	N	N
82	20240315	160716	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	287500	500	2	0.17	11298936500	39146	109.55	287000	292000	286500	373000	201000	287000	288637.49	23.86	4153	289666	288332	286166	284832	282666	289000	285500	753	86000	5000	218120	500	1	15054186	43281	7.90	0.69	12	0.26	36378.00	418518.00	332500	20230510	-13.53	258000	20230726	11.43	325000	-11.54	20240102	281500	2.13	20240307	332500	-13.53	20230510	258000	11.43	20230726	0.18	N	097950	5000	752 억	3592279	N	N	42	N	N
83	20240315	150651	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	290000	3000	2	1.05	6083265000	21015	58.81	287000	292000	286500	373000	201000	287000	289474.05	23.86	5250	289666	288332	286166	284832	282666	289000	285500	753	86000	5000	218120	500	1	15054186	43657	7.97	0.69	12	0.14	36378.00	418518.00	332500	20230510	-12.78	258000	20230726	12.40	325000	-10.77	20240102	281500	3.02	20240307	332500	-12.78	20230510	258000	12.40	20230726	0.18	N	097950	5000	752 억	3592279	N	N	67	N	N
84	20240315	140638	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	289500	2500	2	0.87	4772227000	16494	46.16	287000	292000	286500	373000	201000	287000	289332.93	23.86	4792	289666	288332	286166	284832	282666	289000	285500	753	86000	5000	218120	500	1	15054186	43582	7.96	0.69	12	0.11	36378.00	418518.00	332500	20230510	-12.93	258000	20230726	12.21	325000	-10.92	20240102	281500	2.84	20240307	332500	-12.93	20230510	258000	12.21	20230726	0.18	N	097950	5000	752 억	3592279	N	N	67	N	N
85	20240315	130717	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	289500	2500	2	0.87	4222967500	14596	40.85	287000	292000	286500	373000	201000	287000	289325.69	23.86	4624	289666	288332	286166	284832	282666	289000	285500	753	86000	5000	218120	500	1	15054186	43582	7.96	0.69	12	0.10	36378.00	418518.00	332500	20230510	-12.93	258000	20230726	12.21	325000	-10.92	20240102	281500	2.84	20240307	332500	-12.93	20230510	258000	12.21	20230726	0.18	N	097950	5000	752 억	3592279	N	N	67	N	N
86	20240315	120718	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	290000	3000	2	1.05	3822683500	13213	36.97	287000	292000	286500	373000	201000	287000	289314.58	23.86	4911	289666	288332	286166	284832	282666	289000	285500	753	86000	5000	218120	500	1	15054186	43657	7.97	0.69	12	0.09	36378.00	418518.00	332500	20230510	-12.78	258000	20230726	12.40	325000	-10.77	20240102	281500	3.02	20240307	332500	-12.78	20230510	258000	12.40	20230726	0.18	N	097950	5000	752 억	3592279	N	N	67	N	N
87	20240315	110713	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	291500	4500	2	1.57	3124534000	10809	30.25	287000	292000	286500	373000	201000	287000	289070.30	23.86	4299	289666	288332	286166	284832	282666	289000	285500	753	86000	5000	218120	500	1	15054186	43883	8.01	0.70	12	0.07	36378.00	418518.00	332500	20230510	-12.33	258000	20230726	12.98	325000	-10.31	20240102	281500	3.55	20240307	332500	-12.33	20230510	258000	12.98	20230726	0.18	N	097950	5000	752 억	3592279	N	N	67	N	N
88	20240315	100715	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	290000	3000	2	1.05	1489172500	5174	14.48	287000	290000	286500	373000	201000	287000	287820.48	23.86	1472	289666	288332	286166	284832	282666	289000	285500	753	86000	5000	218120	500	1	15054186	43657	7.97	0.69	12	0.03	36378.00	418518.00	332500	20230510	-12.78	258000	20230726	12.40	325000	-10.77	20240102	281500	3.02	20240307	332500	-12.78	20230510	258000	12.40	20230726	0.18	N	097950	5000	752 억	3592279	N	N	67	N	N
89	20240315	090720	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	288000	1000	2	0.35	204809500	712	1.99	287000	288500	287000	373000	201000	287000	287665.95	23.86	307	289666	288332	286166	284832	282666	289000	285500	753	86000	5000	218120	500	1	15054186	43356	7.92	0.69	12	0.00	36378.00	418518.00	332500	20230510	-13.38	258000	20230726	11.63	325000	-11.38	20240102	281500	2.31	20240307	332500	-13.38	20230510	258000	11.63	20230726	0.18	N	097950	5000	752 억	3592279	N	N	67	N	N
90	20240314	160709	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	287000	4000	2	1.41	10201145000	35646	96.94	285000	287500	284000	367500	198500	283000	286179.39	23.73	11048	296000	289500	286000	279500	276000	287750	277750	753	84500	5000	215080	500	1	15054186	43206	7.89	0.69	12	0.24	36378.00	418518.00	332500	20230510	-13.68	258000	20230726	11.24	325000	-11.69	20240102	281500	1.95	20240307	332500	-13.68	20230510	258000	11.24	20230726	0.17	N	097950	5000	752 억	3573030	N	N	67	N	N
91	20240314	150713	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	285500	2500	2	0.88	6048081000	21168	57.57	285000	287500	284000	367500	198500	283000	285718.50	23.73	5959	296000	289500	286000	279500	276000	287750	277750	753	84500	5000	215080	500	1	15054186	42980	7.85	0.68	12	0.14	36378.00	418518.00	332500	20230510	-14.14	258000	20230726	10.66	325000	-12.15	20240102	281500	1.42	20240307	332500	-14.14	20230510	258000	10.66	20230726	0.17	N	097950	5000	752 억	3573030	N	N	145	N	N
92	20240314	140712	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	285500	2500	2	0.88	4839299500	16939	46.07	285000	287500	284000	367500	198500	283000	285690.28	23.73	4672	296000	289500	286000	279500	276000	287750	277750	753	84500	5000	215080	500	1	15054186	42980	7.85	0.68	12	0.11	36378.00	418518.00	332500	20230510	-14.14	258000	20230726	10.66	325000	-12.15	20240102	281500	1.42	20240307	332500	-14.14	20230510	258000	10.66	20230726	0.17	N	097950	5000	752 억	3573030	N	N	145	N	N
93	20240314	130708	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	285500	2500	2	0.88	4141325500	14493	39.42	285000	287500	284000	367500	198500	283000	285747.17	23.73	4511	296000	289500	286000	279500	276000	287750	277750	753	84500	5000	215080	500	1	15054186	42980	7.85	0.68	12	0.10	36378.00	418518.00	332500	20230510	-14.14	258000	20230726	10.66	325000	-12.15	20240102	281500	1.42	20240307	332500	-14.14	20230510	258000	10.66	20230726	0.17	N	097950	5000	752 억	3573030	N	N	145	N	N
94	20240314	120709	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	285500	2500	2	0.88	3584493000	12543	34.11	285000	287500	284000	367500	198500	283000	285777.03	23.73	4584	296000	289500	286000	279500	276000	287750	277750	753	84500	5000	215080	500	1	15054186	42980	7.85	0.68	12	0.08	36378.00	418518.00	332500	20230510	-14.14	258000	20230726	10.66	325000	-12.15	20240102	281500	1.42	20240307	332500	-14.14	20230510	258000	10.66	20230726	0.17	N	097950	5000	752 억	3573030	N	N	145	N	N
95	20240314	110711	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	287000	4000	2	1.41	2553335000	8944	24.32	285000	287000	284000	367500	198500	283000	285481.04	23.73	3958	296000	289500	286000	279500	276000	287750	277750	753	84500	5000	215080	500	1	15054186	43206	7.89	0.69	12	0.06	36378.00	418518.00	332500	20230510	-13.68	258000	20230726	11.24	325000	-11.69	20240102	281500	1.95	20240307	332500	-13.68	20230510	258000	11.24	20230726	0.17	N	097950	5000	752 억	3573030	N	N	145	N	N
96	20240314	100715	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	285500	2500	2	0.88	1631543000	5714	15.54	285000	287000	284000	367500	198500	283000	285535.63	23.73	2918	296000	289500	286000	279500	276000	287750	277750	753	84500	5000	215080	500	1	15054186	42980	7.85	0.68	12	0.04	36378.00	418518.00	332500	20230510	-14.14	258000	20230726	10.66	325000	-12.15	20240102	281500	1.42	20240307	332500	-14.14	20230510	258000	10.66	20230726	0.17	N	097950	5000	752 억	3573030	N	N	145	N	N
97	20240314	090713	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	285500	2500	2	0.88	317783500	1115	3.03	285000	286000	284000	367500	198500	283000	285013.04	23.73	649	296000	289500	286000	279500	276000	287750	277750	753	84500	5000	215080	500	1	15054186	42980	7.85	0.68	12	0.01	36378.00	418518.00	332500	20230510	-14.14	258000	20230726	10.66	325000	-12.15	20240102	281500	1.42	20240307	332500	-14.14	20230510	258000	10.66	20230726	0.17	N	097950	5000	752 억	3573030	N	N	145	N	N
98	20240313	160703	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	283000	-7000	5	-2.41	10452361500	36684	171.40	292500	292500	282500	377000	203000	290000	284929.82	23.81	-13419	293333	291666	288833	287166	284333	292500	288000	753	87000	5000	220400	500	1	15054186	42603	7.78	0.68	12	0.24	36378.00	418518.00	332500	20230510	-14.89	258000	20230726	9.69	325000	-12.92	20240102	281500	0.53	20240307	332500	-14.89	20230510	258000	9.69	20230726	0.16	N	097950	5000	752 억	3584916	N	N	145	N	N
99	20240313	150703	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	283000	-7000	5	-2.41	8988413500	31511	147.23	292500	292500	282500	377000	203000	290000	285246.85	23.81	-11743	293333	291666	288833	287166	284333	292500	288000	753	87000	5000	220400	500	1	15054186	42603	7.78	0.68	12	0.21	36378.00	418518.00	332500	20230510	-14.89	258000	20230726	9.69	325000	-12.92	20240102	281500	0.53	20240307	332500	-14.89	20230510	258000	9.69	20230726	0.16	N	097950	5000	752 억	3584916	N	N	9	N	N
100	20240313	140708	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	284000	-6000	5	-2.07	6187815500	21631	101.07	292500	292500	283500	377000	203000	290000	286062.39	23.81	-9435	293333	291666	288833	287166	284333	292500	288000	753	87000	5000	220400	500	1	15054186	42754	7.81	0.68	12	0.14	36378.00	418518.00	332500	20230510	-14.59	258000	20230726	10.08	325000	-12.62	20240102	281500	0.89	20240307	332500	-14.59	20230510	258000	10.08	20230726	0.16	N	097950	5000	752 억	3584916	N	N	9	N	N
101	20240313	130710	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	285500	-4500	5	-1.55	3909716000	13622	63.65	292500	292500	285500	377000	203000	290000	287014.83	23.81	-5477	293333	291666	288833	287166	284333	292500	288000	753	87000	5000	220400	500	1	15054186	42980	7.85	0.68	12	0.09	36378.00	418518.00	332500	20230510	-14.14	258000	20230726	10.66	325000	-12.15	20240102	281500	1.42	20240307	332500	-14.14	20230510	258000	10.66	20230726	0.16	N	097950	5000	752 억	3584916	N	N	9	N	N
102	20240313	120706	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	285500	-4500	5	-1.55	3010407000	10477	48.95	292500	292500	285500	377000	203000	290000	287334.83	23.81	-4273	293333	291666	288833	287166	284333	292500	288000	753	87000	5000	220400	500	1	15054186	42980	7.85	0.68	12	0.07	36378.00	418518.00	332500	20230510	-14.14	258000	20230726	10.66	325000	-12.15	20240102	281500	1.42	20240307	332500	-14.14	20230510	258000	10.66	20230726	0.16	N	097950	5000	752 억	3584916	N	N	9	N	N
103	20240313	110703	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	287500	-2500	5	-0.86	1691225000	5872	27.44	292500	292500	287000	377000	203000	290000	288015.16	23.81	-1711	293333	291666	288833	287166	284333	292500	288000	753	87000	5000	220400	500	1	15054186	43281	7.90	0.69	12	0.04	36378.00	418518.00	332500	20230510	-13.53	258000	20230726	11.43	325000	-11.54	20240102	281500	2.13	20240307	332500	-13.53	20230510	258000	11.43	20230726	0.16	N	097950	5000	752 억	3584916	N	N	9	N	N
104	20240313	100701	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	288000	-2000	5	-0.69	913680500	3167	14.80	292500	292500	287000	377000	203000	290000	288500.32	23.81	-660	293333	291666	288833	287166	284333	292500	288000	753	87000	5000	220400	500	1	15054186	43356	7.92	0.69	12	0.02	36378.00	418518.00	332500	20230510	-13.38	258000	20230726	11.63	325000	-11.38	20240102	281500	2.31	20240307	332500	-13.38	20230510	258000	11.63	20230726	0.16	N	097950	5000	752 억	3584916	N	N	9	N	N
105	20240313	090706	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	289500	-500	5	-0.17	186889000	644	3.01	292500	292500	288000	377000	203000	290000	290200.31	23.81	-220	293333	291666	288833	287166	284333	292500	288000	753	87000	5000	220400	500	1	15054186	43582	7.96	0.69	12	0.00	36378.00	418518.00	332500	20230510	-12.93	258000	20230726	12.21	325000	-10.92	20240102	281500	2.84	20240307	332500	-12.93	20230510	258000	12.21	20230726	0.16	N	097950	5000	752 억	3584916	N	N	9	N	N
106	20240312	160656	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	290000	2500	2	0.87	6056863500	20981	122.01	289500	290500	286000	373500	201500	287500	288682.44	23.80	2590	290166	288832	286666	285332	283166	289250	285750	753	86000	5000	218500	500	1	15054186	43657	7.97	0.69	12	0.14	36378.00	418518.00	332500	20230510	-12.78	258000	20230726	12.40	325000	-10.77	20240102	281500	3.02	20240307	332500	-12.78	20230510	258000	12.40	20230726	0.17	N	097950	5000	752 억	3582179	N	N	9	N	N
107	20240312	150655	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	287500	0	3	0.00	5507758500	19082	110.97	289500	290500	286000	373500	201500	287500	288636.33	23.80	2047	290166	288832	286666	285332	283166	289250	285750	753	86000	5000	218500	500	1	15054186	43281	7.90	0.69	12	0.13	36378.00	418518.00	332500	20230510	-13.53	258000	20230726	11.43	325000	-11.54	20240102	281500	2.13	20240307	332500	-13.53	20230510	258000	11.43	20230726	0.17	N	097950	5000	752 억	3582179	N	N	38	N	N
108	20240312	140649	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	288000	500	2	0.17	4159766500	14403	83.76	289500	290500	286000	373500	201500	287500	288812.50	23.80	834	290166	288832	286666	285332	283166	289250	285750	753	86000	5000	218500	500	1	15054186	43356	7.92	0.69	12	0.10	36378.00	418518.00	332500	20230510	-13.38	258000	20230726	11.63	325000	-11.38	20240102	281500	2.31	20240307	332500	-13.38	20230510	258000	11.63	20230726	0.17	N	097950	5000	752 억	3582179	N	N	38	N	N
109	20240312	130625	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	289500	2000	2	0.70	3036685500	10507	61.10	289500	290500	286000	373500	201500	287500	289015.47	23.80	728	290166	288832	286666	285332	283166	289250	285750	753	86000	5000	218500	500	1	15054186	43582	7.96	0.69	12	0.07	36378.00	418518.00	332500	20230510	-12.93	258000	20230726	12.21	325000	-10.92	20240102	281500	2.84	20240307	332500	-12.93	20230510	258000	12.21	20230726	0.17	N	097950	5000	752 억	3582179	N	N	38	N	N
110	20240312	120657	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	289500	2000	2	0.70	2614915500	9051	52.63	289500	290500	286000	373500	201500	287500	288909.02	23.80	646	290166	288832	286666	285332	283166	289250	285750	753	86000	5000	218500	500	1	15054186	43582	7.96	0.69	12	0.06	36378.00	418518.00	332500	20230510	-12.93	258000	20230726	12.21	325000	-10.92	20240102	281500	2.84	20240307	332500	-12.93	20230510	258000	12.21	20230726	0.17	N	097950	5000	752 억	3582179	N	N	38	N	N
111	20240312	110656	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	289500	2000	2	0.70	2186266500	7571	44.03	289500	290500	286000	373500	201500	287500	288768.52	23.80	288	290166	288832	286666	285332	283166	289250	285750	753	86000	5000	218500	500	1	15054186	43582	7.96	0.69	12	0.05	36378.00	418518.00	332500	20230510	-12.93	258000	20230726	12.21	325000	-10.92	20240102	281500	2.84	20240307	332500	-12.93	20230510	258000	12.21	20230726	0.17	N	097950	5000	752 억	3582179	N	N	38	N	N
112	20240312	100655	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	287500	0	3	0.00	727927500	2531	14.72	289500	289500	286000	373500	201500	287500	287604.70	23.80	375	290166	288832	286666	285332	283166	289250	285750	753	86000	5000	218500	500	1	15054186	43281	7.90	0.69	12	0.02	36378.00	418518.00	332500	20230510	-13.53	258000	20230726	11.43	325000	-11.54	20240102	281500	2.13	20240307	332500	-13.53	20230510	258000	11.43	20230726	0.17	N	097950	5000	752 억	3582179	N	N	38	N	N
113	20240312	090655	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	287000	-500	5	-0.17	166319000	578	3.36	289500	289500	286500	373500	201500	287500	287749.13	23.80	24	290166	288832	286666	285332	283166	289250	285750	753	86000	5000	218500	500	1	15054186	43206	7.89	0.69	12	0.00	36378.00	418518.00	332500	20230510	-13.68	258000	20230726	11.24	325000	-11.69	20240102	281500	1.95	20240307	332500	-13.68	20230510	258000	11.24	20230726	0.17	N	097950	5000	752 억	3582179	N	N	38	N	N
114	20240311	160654	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	287500	0	3	0.00	4923633500	17189	47.66	287500	288000	284500	373500	201500	287500	286438.05	23.80	3252	291833	289666	287333	285166	282833	290750	286250	753	86000	5000	218500	500	1	15054186	43281	7.90	0.69	12	0.11	36378.00	418518.00	332500	20230510	-13.53	258000	20230726	11.43	325000	-11.54	20240102	281500	2.13	20240307	332500	-13.53	20230510	258000	11.43	20230726	0.16	N	097950	5000	752 억	3582445	N	N	32	N	N
115	20240311	150655	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	287000	-500	5	-0.17	4095494500	14306	39.67	287500	287500	284500	373500	201500	287500	286275.70	23.80	3245	291833	289666	287333	285166	282833	290750	286250	753	86000	5000	218500	500	1	15054186	43206	7.89	0.69	12	0.10	36378.00	418518.00	332500	20230510	-13.68	258000	20230726	11.24	325000	-11.69	20240102	281500	1.95	20240307	332500	-13.68	20230510	258000	11.24	20230726	0.16	N	097950	5000	752 억	3582445	N	N	3691	N	N
116	20240311	140651	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	285500	-2000	5	-0.70	3411987500	11918	33.04	287500	287500	284500	373500	201500	287500	286285.74	23.80	2565	291833	289666	287333	285166	282833	290750	286250	753	86000	5000	218500	500	1	15054186	42980	7.85	0.68	12	0.08	36378.00	418518.00	332500	20230510	-14.14	258000	20230726	10.66	325000	-12.15	20240102	281500	1.42	20240307	332500	-14.14	20230510	258000	10.66	20230726	0.16	N	097950	5000	752 억	3582445	N	N	3691	N	N
117	20240311	130652	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	286000	-1500	5	-0.52	2820143000	9849	27.31	287500	287500	284500	373500	201500	287500	286334.69	23.80	2411	291833	289666	287333	285166	282833	290750	286250	753	86000	5000	218500	500	1	15054186	43055	7.86	0.68	12	0.07	36378.00	418518.00	332500	20230510	-13.98	258000	20230726	10.85	325000	-12.00	20240102	281500	1.60	20240307	332500	-13.98	20230510	258000	10.85	20230726	0.16	N	097950	5000	752 억	3582445	N	N	3691	N	N
118	20240311	120653	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	286500	-1000	5	-0.35	2417142500	8441	23.40	287500	287500	284500	373500	201500	287500	286353.56	23.80	2062	291833	289666	287333	285166	282833	290750	286250	753	86000	5000	218500	500	1	15054186	43130	7.88	0.68	12	0.06	36378.00	418518.00	332500	20230510	-13.83	258000	20230726	11.05	325000	-11.85	20240102	281500	1.78	20240307	332500	-13.83	20230510	258000	11.05	20230726	0.16	N	097950	5000	752 억	3582445	N	N	3691	N	N
119	20240311	110649	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	286500	-1000	5	-0.35	1553547000	5427	15.05	287500	287500	284500	373500	201500	287500	286256.16	23.80	921	291833	289666	287333	285166	282833	290750	286250	753	86000	5000	218500	500	1	15054186	43130	7.88	0.68	12	0.04	36378.00	418518.00	332500	20230510	-13.83	258000	20230726	11.05	325000	-11.85	20240102	281500	1.78	20240307	332500	-13.83	20230510	258000	11.05	20230726	0.16	N	097950	5000	752 억	3582445	N	N	3691	N	N
120	20240311	100642	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	286500	-1000	5	-0.35	993874500	3476	9.64	287500	287500	284500	373500	201500	287500	285911.98	23.80	-92	291833	289666	287333	285166	282833	290750	286250	753	86000	5000	218500	500	1	15054186	43130	7.88	0.68	12	0.02	36378.00	418518.00	332500	20230510	-13.83	258000	20230726	11.05	325000	-11.85	20240102	281500	1.78	20240307	332500	-13.83	20230510	258000	11.05	20230726	0.16	N	097950	5000	752 억	3582445	N	N	3691	N	N
121	20240311	090646	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	285000	-2500	5	-0.87	262072500	917	2.54	287500	287500	284500	373500	201500	287500	285739.60	23.80	-170	291833	289666	287333	285166	282833	290750	286250	753	86000	5000	218500	500	1	15054186	42904	7.83	0.68	12	0.01	36378.00	418518.00	332500	20230510	-14.29	258000	20230726	10.47	325000	-12.31	20240102	281500	1.24	20240307	332500	-14.29	20230510	258000	10.47	20230726	0.16	N	097950	5000	752 억	3582445	N	N	3691	N	N
122	20240308	160651	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	287500	4000	2	1.41	10354566500	36041	76.52	286000	289500	285000	368500	198500	283500	287299.58	23.76	16386	294833	289166	285333	279666	275833	287250	277750	753	85000	5000	215460	500	1	15054186	43281	7.90	0.69	12	0.24	36378.00	418518.00	332500	20230510	-13.53	258000	20230726	11.43	325000	-11.54	20240102	281500	2.13	20240307	332500	-13.53	20230510	258000	11.43	20230726	0.15	N	097950	5000	752 억	3577077	N	N	3691	N	N
123	20240308	150648	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	287000	3500	2	1.23	9411053500	32756	69.54	286000	289500	285000	368500	198500	283500	287307.78	23.76	14977	294833	289166	285333	279666	275833	287250	277750	753	85000	5000	215460	500	1	15054186	43206	7.89	0.69	12	0.22	36378.00	418518.00	332500	20230510	-13.68	258000	20230726	11.24	325000	-11.69	20240102	281500	1.95	20240307	332500	-13.68	20230510	258000	11.24	20230726	0.15	N	097950	5000	752 억	3577077	N	N	0	N	N
124	20240308	140646	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	287500	4000	2	1.41	7083378500	24656	52.34	286000	289500	285000	368500	198500	283500	287288.23	23.76	10376	294833	289166	285333	279666	275833	287250	277750	753	85000	5000	215460	500	1	15054186	43281	7.90	0.69	12	0.16	36378.00	418518.00	332500	20230510	-13.53	258000	20230726	11.43	325000	-11.54	20240102	281500	2.13	20240307	332500	-13.53	20230510	258000	11.43	20230726	0.15	N	097950	5000	752 억	3577077	N	N	0	N	N
125	20240308	130644	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	288000	4500	2	1.59	5699505500	19845	42.13	286000	289500	285000	368500	198500	283500	287201.08	23.76	7971	294833	289166	285333	279666	275833	287250	277750	753	85000	5000	215460	500	1	15054186	43356	7.92	0.69	12	0.13	36378.00	418518.00	332500	20230510	-13.38	258000	20230726	11.63	325000	-11.38	20240102	281500	2.31	20240307	332500	-13.38	20230510	258000	11.63	20230726	0.15	N	097950	5000	752 억	3577077	N	N	0	N	N
126	20240308	120644	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	287500	4000	2	1.41	5189228500	18073	38.37	286000	289500	285000	368500	198500	283500	287126.02	23.76	7215	294833	289166	285333	279666	275833	287250	277750	753	85000	5000	215460	500	1	15054186	43281	7.90	0.69	12	0.12	36378.00	418518.00	332500	20230510	-13.53	258000	20230726	11.43	325000	-11.54	20240102	281500	2.13	20240307	332500	-13.53	20230510	258000	11.43	20230726	0.15	N	097950	5000	752 억	3577077	N	N	0	N	N
127	20240308	110645	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	288500	5000	2	1.76	3899270000	13594	28.86	286000	289000	285000	368500	198500	283500	286837.58	23.76	5580	294833	289166	285333	279666	275833	287250	277750	753	85000	5000	215460	500	1	15054186	43431	7.93	0.69	12	0.09	36378.00	418518.00	332500	20230510	-13.23	258000	20230726	11.82	325000	-11.23	20240102	281500	2.49	20240307	332500	-13.23	20230510	258000	11.82	20230726	0.15	N	097950	5000	752 억	3577077	N	N	0	N	N
128	20240308	100641	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	285500	2000	2	0.71	2244076000	7840	16.64	286000	288500	285000	368500	198500	283500	286234.18	23.76	2489	294833	289166	285333	279666	275833	287250	277750	753	85000	5000	215460	500	1	15054186	42980	7.85	0.68	12	0.05	36378.00	418518.00	332500	20230510	-14.14	258000	20230726	10.66	325000	-12.15	20240102	281500	1.42	20240307	332500	-14.14	20230510	258000	10.66	20230726	0.15	N	097950	5000	752 억	3577077	N	N	0	N	N
129	20240308	090641	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	287000	3500	2	1.23	565843500	1973	4.19	286000	288500	286000	368500	198500	283500	286793.46	23.76	951	294833	289166	285333	279666	275833	287250	277750	753	85000	5000	215460	500	1	15054186	43206	7.89	0.69	12	0.01	36378.00	418518.00	332500	20230510	-13.68	258000	20230726	11.24	325000	-11.69	20240102	281500	1.95	20240307	332500	-13.68	20230510	258000	11.24	20230726	0.15	N	097950	5000	752 억	3577077	N	N	0	N	N
130	20240307	160642	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	283500	-6000	5	-2.07	13355646000	47012	157.98	290000	291000	281500	376000	203000	289500	284090.27	23.76	6171	295833	292666	289333	286166	282833	291000	284500	753	86500	5000	220020	500	1	15054186	42679	7.79	0.68	12	0.31	36378.00	418518.00	332500	20230510	-14.74	258000	20230726	9.88	325000	-12.77	20240102	281500	0.71	20240307	332500	-14.74	20230510	258000	9.88	20230726	0.15	N	097950	5000	752 억	3576850	N	N	19	N	N
131	20240307	150623	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	282500	-7000	5	-2.42	11883884500	41806	140.49	290000	291000	282000	376000	203000	289500	284262.65	23.76	4748	295833	292666	289333	286166	282833	291000	284500	753	86500	5000	220020	500	1	15054186	42528	7.77	0.68	12	0.28	36378.00	418518.00	332500	20230510	-15.04	258000	20230726	9.50	325000	-13.08	20240102	282000	0.18	20240307	332500	-15.04	20230510	258000	9.50	20230726	0.15	N	097950	5000	752 억	3576850	N	N	19	N	N
132	20240307	140633	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	282000	-7500	5	-2.59	9352230500	32846	110.38	290000	291000	282000	376000	203000	289500	284729.66	23.76	1749	295833	292666	289333	286166	282833	291000	284500	753	86500	5000	220020	500	1	15054186	42453	7.75	0.67	12	0.22	36378.00	418518.00	332500	20230510	-15.19	258000	20230726	9.30	325000	-13.23	20240102	282000	0.00	20240307	332500	-15.19	20230510	258000	9.30	20230726	0.15	N	097950	5000	752 억	3576850	N	N	19	N	N
133	20240307	130634	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	283500	-6000	5	-2.07	7237985500	25364	85.23	290000	291000	283000	376000	203000	289500	285364.51	23.76	1389	295833	292666	289333	286166	282833	291000	284500	753	86500	5000	220020	500	1	15054186	42679	7.79	0.68	12	0.17	36378.00	418518.00	332500	20230510	-14.74	258000	20230726	9.88	325000	-12.77	20240102	282000	0.53	20240124	332500	-14.74	20230510	258000	9.88	20230726	0.15	N	097950	5000	752 억	3576850	N	N	19	N	N
134	20240307	120636	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	285000	-4500	5	-1.55	5821523500	20380	68.49	290000	291000	284500	376000	203000	289500	285648.85	23.76	1241	295833	292666	289333	286166	282833	291000	284500	753	86500	5000	220020	500	1	15054186	42904	7.83	0.68	12	0.14	36378.00	418518.00	332500	20230510	-14.29	258000	20230726	10.47	325000	-12.31	20240102	282000	1.06	20240124	332500	-14.29	20230510	258000	10.47	20230726	0.15	N	097950	5000	752 억	3576850	N	N	19	N	N
135	20240307	110641	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	285500	-4000	5	-1.38	4241709000	14839	49.87	290000	291000	285000	376000	203000	289500	285848.71	23.76	869	295833	292666	289333	286166	282833	291000	284500	753	86500	5000	220020	500	1	15054186	42980	7.85	0.68	12	0.10	36378.00	418518.00	332500	20230510	-14.14	258000	20230726	10.66	325000	-12.15	20240102	282000	1.24	20240124	332500	-14.14	20230510	258000	10.66	20230726	0.15	N	097950	5000	752 억	3576850	N	N	19	N	N
136	20240307	100637	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	285000	-4500	5	-1.55	2134664000	7459	25.07	290000	291000	285000	376000	203000	289500	286186.35	23.76	-268	295833	292666	289333	286166	282833	291000	284500	753	86500	5000	220020	500	1	15054186	42904	7.83	0.68	12	0.05	36378.00	418518.00	332500	20230510	-14.29	258000	20230726	10.47	325000	-12.31	20240102	282000	1.06	20240124	332500	-14.29	20230510	258000	10.47	20230726	0.15	N	097950	5000	752 억	3576850	N	N	19	N	N
137	20240307	090639	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	289000	-500	5	-0.17	84330000	291	0.98	290000	291000	289000	376000	203000	289500	289793.81	23.76	84	295833	292666	289333	286166	282833	291000	284500	753	86500	5000	220020	500	1	15054186	43507	7.94	0.69	12	0.00	36378.00	418518.00	332500	20230510	-13.08	258000	20230726	12.02	325000	-11.08	20240102	282000	2.48	20240124	332500	-13.08	20230510	258000	12.02	20230726	0.15	N	097950	5000	752 억	3576850	N	N	19	N	N
138	20240306	160635	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	289500	-1500	5	-0.52	8552454500	29653	163.77	291000	292500	286000	378000	204000	291000	288417.15	23.71	2005	297333	294166	292333	289166	287333	293500	288500	753	87000	5000	221160	500	1	15054186	43582	7.96	0.69	12	0.20	36378.00	418518.00	332500	20230510	-12.93	258000	20230726	12.21	325000	-10.92	20240102	282000	2.66	20240124	332500	-12.93	20230510	258000	12.21	20230726	0.14	N	097950	5000	752 억	3570062	N	N	19	N	N
139	20240306	150635	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	287500	-3500	5	-1.20	7890283500	27362	151.12	291000	292500	286000	378000	204000	291000	288366.19	23.71	1576	297333	294166	292333	289166	287333	293500	288500	753	87000	5000	221160	500	1	15054186	43281	7.90	0.69	12	0.18	36378.00	418518.00	332500	20230510	-13.53	258000	20230726	11.43	325000	-11.54	20240102	282000	1.95	20240124	332500	-13.53	20230510	258000	11.43	20230726	0.14	N	097950	5000	752 억	3570062	N	N	0	N	N
140	20240306	140638	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	288500	-2500	5	-0.86	6872944500	23835	131.64	291000	292500	286000	378000	204000	291000	288354.80	23.71	1035	297333	294166	292333	289166	287333	293500	288500	753	87000	5000	221160	500	1	15054186	43431	7.93	0.69	12	0.16	36378.00	418518.00	332500	20230510	-13.23	258000	20230726	11.82	325000	-11.23	20240102	282000	2.30	20240124	332500	-13.23	20230510	258000	11.82	20230726	0.14	N	097950	5000	752 억	3570062	N	N	0	N	N
141	20240306	130639	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	288000	-3000	5	-1.03	5976809000	20730	114.49	291000	292500	286000	378000	204000	291000	288316.50	23.71	-30	297333	294166	292333	289166	287333	293500	288500	753	87000	5000	221160	500	1	15054186	43356	7.92	0.69	12	0.14	36378.00	418518.00	332500	20230510	-13.38	258000	20230726	11.63	325000	-11.38	20240102	282000	2.13	20240124	332500	-13.38	20230510	258000	11.63	20230726	0.14	N	097950	5000	752 억	3570062	N	N	0	N	N
142	20240306	120636	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	286500	-4500	5	-1.55	4576768000	15850	87.54	291000	292500	286000	378000	204000	291000	288754.65	23.71	-588	297333	294166	292333	289166	287333	293500	288500	753	87000	5000	221160	500	1	15054186	43130	7.88	0.68	12	0.11	36378.00	418518.00	332500	20230510	-13.83	258000	20230726	11.05	325000	-11.85	20240102	282000	1.60	20240124	332500	-13.83	20230510	258000	11.05	20230726	0.14	N	097950	5000	752 억	3570062	N	N	0	N	N
143	20240306	110635	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	287000	-4000	5	-1.37	3606799500	12466	68.85	291000	292500	286500	378000	204000	291000	289330.54	23.71	-368	297333	294166	292333	289166	287333	293500	288500	753	87000	5000	221160	500	1	15054186	43206	7.89	0.69	12	0.08	36378.00	418518.00	332500	20230510	-13.68	258000	20230726	11.24	325000	-11.69	20240102	282000	1.77	20240124	332500	-13.68	20230510	258000	11.24	20230726	0.14	N	097950	5000	752 억	3570062	N	N	0	N	N
144	20240306	100624	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	290500	-500	5	-0.17	1752392500	6033	33.32	291000	292500	289000	378000	204000	291000	290467.58	23.71	2172	297333	294166	292333	289166	287333	293500	288500	753	87000	5000	221160	500	1	15054186	43732	7.99	0.69	12	0.04	36378.00	418518.00	332500	20230510	-12.63	258000	20230726	12.60	325000	-10.62	20240102	282000	3.01	20240124	332500	-12.63	20230510	258000	12.60	20230726	0.14	N	097950	5000	752 억	3570062	N	N	0	N	N
145	20240306	090635	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	291500	500	2	0.17	170549500	587	3.24	291000	291500	289000	378000	204000	291000	290541.95	23.71	-39	297333	294166	292333	289166	287333	293500	288500	753	87000	5000	221160	500	1	15054186	43883	8.01	0.70	12	0.00	36378.00	418518.00	332500	20230510	-12.33	258000	20230726	12.98	325000	-10.31	20240102	282000	3.37	20240124	332500	-12.33	20230510	258000	12.98	20230726	0.14	N	097950	5000	752 억	3570062	N	N	0	N	N
146	20240305	160630	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	291000	-2500	5	-0.85	5280378500	18068	78.25	291000	295500	290500	381500	205500	293500	292251.90	23.68	2586	304833	299166	296333	290666	287833	297750	289250	753	88000	5000	223060	500	1	15054186	43808	8.00	0.70	12	0.12	36378.00	418518.00	332500	20230510	-12.48	258000	20230726	12.79	325000	-10.46	20240102	282000	3.19	20240124	332500	-12.48	20230510	258000	12.79	20230726	0.14	N	097950	5000	752 억	3565442	N	N	0	N	N
147	20240305	150632	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	291000	-2500	5	-0.85	4485593000	15337	66.43	291000	295500	291000	381500	205500	293500	292468.74	23.68	2420	304833	299166	296333	290666	287833	297750	289250	753	88000	5000	223060	500	1	15054186	43808	8.00	0.70	12	0.10	36378.00	418518.00	332500	20230510	-12.48	258000	20230726	12.79	325000	-10.46	20240102	282000	3.19	20240124	332500	-12.48	20230510	258000	12.79	20230726	0.14	N	097950	5000	752 억	3565442	N	N	0	N	N
148	20240305	140625	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	291500	-2000	5	-0.68	3277343500	11192	48.47	291000	295500	291000	381500	205500	293500	292829.12	23.68	1064	304833	299166	296333	290666	287833	297750	289250	753	88000	5000	223060	500	1	15054186	43883	8.01	0.70	12	0.07	36378.00	418518.00	332500	20230510	-12.33	258000	20230726	12.98	325000	-10.31	20240102	282000	3.37	20240124	332500	-12.33	20230510	258000	12.98	20230726	0.14	N	097950	5000	752 억	3565442	N	N	0	N	N
149	20240305	130627	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	292500	-1000	5	-0.34	2729677000	9317	40.35	291000	295500	291000	381500	205500	293500	292978.10	23.68	653	304833	299166	296333	290666	287833	297750	289250	753	88000	5000	223060	500	1	15054186	44033	8.04	0.70	12	0.06	36378.00	418518.00	332500	20230510	-12.03	258000	20230726	13.37	325000	-10.00	20240102	282000	3.72	20240124	332500	-12.03	20230510	258000	13.37	20230726	0.14	N	097950	5000	752 억	3565442	N	N	0	N	N
150	20240305	120625	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	292500	-1000	5	-0.34	2258637000	7705	33.37	291000	295500	291000	381500	205500	293500	293139.13	23.68	335	304833	299166	296333	290666	287833	297750	289250	753	88000	5000	223060	500	1	15054186	44033	8.04	0.70	12	0.05	36378.00	418518.00	332500	20230510	-12.03	258000	20230726	13.37	325000	-10.00	20240102	282000	3.72	20240124	332500	-12.03	20230510	258000	13.37	20230726	0.14	N	097950	5000	752 억	3565442	N	N	0	N	N
151	20240305	110627	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	292500	-1000	5	-0.34	1509097000	5141	22.27	291000	295500	291000	381500	205500	293500	293541.53	23.68	86	304833	299166	296333	290666	287833	297750	289250	753	88000	5000	223060	500	1	15054186	44033	8.04	0.70	12	0.03	36378.00	418518.00	332500	20230510	-12.03	258000	20230726	13.37	325000	-10.00	20240102	282000	3.72	20240124	332500	-12.03	20230510	258000	13.37	20230726	0.14	N	097950	5000	752 억	3565442	N	N	0	N	N
152	20240305	100623	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	294500	1000	2	0.34	932540000	3177	13.76	291000	295500	291000	381500	205500	293500	293528.49	23.68	143	304833	299166	296333	290666	287833	297750	289250	753	88000	5000	223060	500	1	15054186	44335	8.10	0.70	12	0.02	36378.00	418518.00	332500	20230510	-11.43	258000	20230726	14.15	325000	-9.38	20240102	282000	4.43	20240124	332500	-11.43	20230510	258000	14.15	20230726	0.14	N	097950	5000	752 억	3565442	N	N	0	N	N
153	20240305	090625	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	293500	0	3	0.00	230114500	788	3.41	291000	293500	291000	381500	205500	293500	292023.48	23.68	-278	304833	299166	296333	290666	287833	297750	289250	753	88000	5000	223060	500	1	15054186	44184	8.07	0.70	12	0.01	36378.00	418518.00	332500	20230510	-11.73	258000	20230726	13.76	325000	-9.69	20240102	282000	4.08	20240124	332500	-11.73	20230510	258000	13.76	20230726	0.14	N	097950	5000	752 억	3565442	N	N	0	N	N
154	20240304	160626	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	293500	-6000	5	-2.00	6799940000	22961	44.08	300000	302000	293500	389000	210000	299500	296157.49	23.72	-6913	303833	301666	297333	295166	290833	302750	296250	753	89500	5000	227620	500	1	15054186	44184	8.07	0.70	12	0.15	36378.00	418518.00	332500	20230224	-11.73	258000	20230726	13.76	325000	-9.69	20240102	282000	4.08	20240124	332500	-11.73	20230510	258000	13.76	20230726	0.14	N	097950	5000	752 억	3571045	N	N	33	N	N
155	20240304	150621	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	294000	-5500	5	-1.84	5738180500	19347	37.14	300000	302000	293500	389000	210000	299500	296592.63	23.72	-6048	303833	301666	297333	295166	290833	302750	296250	753	89500	5000	227620	500	1	15054186	44259	8.08	0.70	12	0.13	36378.00	418518.00	332500	20230224	-11.58	258000	20230726	13.95	325000	-9.54	20240102	282000	4.26	20240124	332500	-11.58	20230510	258000	13.95	20230726	0.14	N	097950	5000	752 억	3571045	N	N	33	N	N
156	20240304	140551	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	295000	-4500	5	-1.50	4043153500	13586	26.08	300000	302000	295000	389000	210000	299500	297596.91	23.72	-3054	303833	301666	297333	295166	290833	302750	296250	753	89500	5000	227620	500	1	15054186	44410	8.11	0.70	12	0.09	36378.00	418518.00	332500	20230224	-11.28	258000	20230726	14.34	325000	-9.23	20240102	282000	4.61	20240124	332500	-11.28	20230510	258000	14.34	20230726	0.14	N	097950	5000	752 억	3571045	N	N	33	N	N
157	20240304	130618	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	296000	-3500	5	-1.17	3619203000	12151	23.33	300000	302000	295000	389000	210000	299500	297852.14	23.72	-2621	303833	301666	297333	295166	290833	302750	296250	753	89500	5000	227620	500	1	15054186	44560	8.14	0.71	12	0.08	36378.00	418518.00	332500	20230224	-10.98	258000	20230726	14.73	325000	-8.92	20240102	282000	4.96	20240124	332500	-10.98	20230510	258000	14.73	20230726	0.14	N	097950	5000	752 억	3571045	N	N	33	N	N
158	20240304	120554	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	296000	-3500	5	-1.17	3264285500	10950	21.02	300000	302000	295500	389000	210000	299500	298108.14	23.72	-2192	303833	301666	297333	295166	290833	302750	296250	753	89500	5000	227620	500	1	15054186	44560	8.14	0.71	12	0.07	36378.00	418518.00	332500	20230224	-10.98	258000	20230726	14.73	325000	-8.92	20240102	282000	4.96	20240124	332500	-10.98	20230510	258000	14.73	20230726	0.14	N	097950	5000	752 억	3571045	N	N	33	N	N
159	20240304	110613	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	296000	-3500	5	-1.17	2676846500	8963	17.21	300000	302000	296000	389000	210000	299500	298655.10	23.72	-1902	303833	301666	297333	295166	290833	302750	296250	753	89500	5000	227620	500	1	15054186	44560	8.14	0.71	12	0.06	36378.00	418518.00	332500	20230224	-10.98	258000	20230726	14.73	325000	-8.92	20240102	282000	4.96	20240124	332500	-10.98	20230510	258000	14.73	20230726	0.14	N	097950	5000	752 억	3571045	N	N	33	N	N
160	20240304	100614	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	298000	-1500	5	-0.50	1716820500	5727	10.99	300000	302000	298000	389000	210000	299500	299776.63	23.72	-832	303833	301666	297333	295166	290833	302750	296250	753	89500	5000	227620	500	1	15054186	44861	8.19	0.71	12	0.04	36378.00	418518.00	332500	20230224	-10.38	258000	20230726	15.50	325000	-8.31	20240102	282000	5.67	20240124	332500	-10.38	20230510	258000	15.50	20230726	0.14	N	097950	5000	752 억	3571045	N	N	33	N	N
161	20240304	090615	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	300000	500	2	0.17	227184000	759	1.46	300000	300000	298000	389000	210000	299500	299319.92	23.72	18	303833	301666	297333	295166	290833	302750	296250	753	89500	5000	227620	500	1	15054186	45163	8.25	0.72	12	0.01	36378.00	418518.00	332500	20230224	-9.77	258000	20230726	16.28	325000	-7.69	20240102	282000	6.38	20240124	332500	-9.77	20230510	258000	16.28	20230726	0.14	N	097950	5000	752 억	3571045	N	N	33	N	N

77 KiB Raw Blame History

77 KiB

Raw Blame History