KissMeData/007310/price/prices-20240101.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

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

56 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240123	120227	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	392000	1000	2	0.26	378019500	964	59.32	395000	395500	390500	508000	274000	391000	392137.59	9.59	0	119	396333	393666	391833	389166	387333	392750	388250	200	117000	5000	297160	500	1	4007830	15711	5.36	0.73	12	0.02	73135.00	536302.00	481000	20230213	-18.50	342500	20230726	14.45	411000	-4.62	20240110	388500	0.90	20240105	481000	-18.50	20230213	342500	14.45	20230726	0.12	N	007310	5000	200 억	384158	N	N	11	N	N
3	20240123	110226	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	392000	1000	2	0.26	259306500	661	40.68	395000	395500	390500	508000	274000	391000	392296.21	9.59	0	10	396333	393666	391833	389166	387333	392750	388250	200	117000	5000	297160	500	1	4007830	15711	5.36	0.73	12	0.02	73135.00	536302.00	481000	20230213	-18.50	342500	20230726	14.45	411000	-4.62	20240110	388500	0.90	20240105	481000	-18.50	20230213	342500	14.45	20230726	0.12	N	007310	5000	200 억	384158	N	N	11	N	N
4	20240123	100226	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	393000	2000	2	0.51	109980500	280	17.23	395000	395500	391000	508000	274000	391000	392793.91	9.59	0	-4	396333	393666	391833	389166	387333	392750	388250	200	117000	5000	297160	500	1	4007830	15751	5.37	0.73	12	0.01	73135.00	536302.00	481000	20230213	-18.30	342500	20230726	14.74	411000	-4.38	20240110	388500	1.16	20240105	481000	-18.30	20230213	342500	14.74	20230726	0.12	N	007310	5000	200 억	384158	N	N	11	N	N
5	20240123	090226	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	395500	4500	2	1.15	11042500	28	1.72	395000	395500	391000	508000	274000	391000	394500.00	9.59	0	4	396333	393666	391833	389166	387333	392750	388250	200	117000	5000	297160	500	1	4007830	15851	5.41	0.74	12	0.00	73135.00	536302.00	481000	20230213	-17.78	342500	20230726	15.47	411000	-3.77	20240110	388500	1.80	20240105	481000	-17.78	20230213	342500	15.47	20230726	0.12	N	007310	5000	200 억	384158	N	N	11	N	N
6	20240119	160225	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	391000	-500	5	-0.13	933629500	2374	71.25	392000	396000	391000	508000	274500	391500	393277.54	9.58	0	-75	400166	395832	392666	388332	385166	394250	386750	200	116500	5000	297540	500	1	4007830	15671	5.35	0.73	12	0.06	73135.00	536302.00	481000	20230213	-18.71	342500	20230726	14.16	411000	-4.87	20240110	388500	0.64	20240105	481000	-18.71	20230213	342500	14.16	20230726	0.13	N	007310	5000	200 억	383768	N	N	11	N	N
7	20240119	150225	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	393000	1500	2	0.38	756272000	1921	57.65	392000	396000	391500	508000	274500	391500	393686.62	9.58	0	74	400166	395832	392666	388332	385166	394250	386750	200	116500	5000	297540	500	1	4007830	15751	5.37	0.73	12	0.05	73135.00	536302.00	481000	20230213	-18.30	342500	20230726	14.74	411000	-4.38	20240110	388500	1.16	20240105	481000	-18.30	20230213	342500	14.74	20230726	0.13	N	007310	5000	200 억	383768	N	N	2	N	N
8	20240119	140224	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	393000	1500	2	0.38	663422000	1685	50.57	392000	396000	391500	508000	274500	391500	393722.26	9.58	0	105	400166	395832	392666	388332	385166	394250	386750	200	116500	5000	297540	500	1	4007830	15751	5.37	0.73	12	0.04	73135.00	536302.00	481000	20230213	-18.30	342500	20230726	14.74	411000	-4.38	20240110	388500	1.16	20240105	481000	-18.30	20230213	342500	14.74	20230726	0.13	N	007310	5000	200 억	383768	N	N	2	N	N
9	20240119	130226	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	393500	2000	2	0.51	580716500	1475	44.27	392000	396000	391500	508000	274500	391500	393706.10	9.58	0	138	400166	395832	392666	388332	385166	394250	386750	200	116500	5000	297540	500	1	4007830	15771	5.38	0.73	12	0.04	73135.00	536302.00	481000	20230213	-18.19	342500	20230726	14.89	411000	-4.26	20240110	388500	1.29	20240105	481000	-18.19	20230213	342500	14.89	20230726	0.13	N	007310	5000	200 억	383768	N	N	2	N	N
10	20240119	120227	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	393500	2000	2	0.51	485755500	1234	37.03	392000	396000	391500	508000	274500	391500	393643.03	9.58	0	208	400166	395832	392666	388332	385166	394250	386750	200	116500	5000	297540	500	1	4007830	15771	5.38	0.73	12	0.03	73135.00	536302.00	481000	20230213	-18.19	342500	20230726	14.89	411000	-4.26	20240110	388500	1.29	20240105	481000	-18.19	20230213	342500	14.89	20230726	0.13	N	007310	5000	200 억	383768	N	N	2	N	N
11	20240119	110226	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	394500	3000	2	0.77	423469500	1076	32.29	392000	396000	391500	508000	274500	391500	393559.01	9.58	0	201	400166	395832	392666	388332	385166	394250	386750	200	116500	5000	297540	500	1	4007830	15811	5.39	0.74	12	0.03	73135.00	536302.00	481000	20230213	-17.98	342500	20230726	15.18	411000	-4.01	20240110	388500	1.54	20240105	481000	-17.98	20230213	342500	15.18	20230726	0.13	N	007310	5000	200 억	383768	N	N	2	N	N
12	20240119	100229	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	396000	4500	2	1.15	291360500	741	22.24	392000	396000	391500	508000	274500	391500	393199.06	9.58	0	129	400166	395832	392666	388332	385166	394250	386750	200	116500	5000	297540	500	1	4007830	15871	5.41	0.74	12	0.02	73135.00	536302.00	481000	20230213	-17.67	342500	20230726	15.62	411000	-3.65	20240110	388500	1.93	20240105	481000	-17.67	20230213	342500	15.62	20230726	0.13	N	007310	5000	200 억	383768	N	N	2	N	N
13	20240119	090225	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	392500	1000	2	0.26	7846000	20	0.60	392000	392500	392000	508000	274500	391500	392300.00	9.58	0	-13	400166	395832	392666	388332	385166	394250	386750	200	116500	5000	297540	500	1	4007830	15731	5.37	0.73	12	0.00	73135.00	536302.00	481000	20230213	-18.40	342500	20230726	14.60	411000	-4.50	20240110	388500	1.03	20240105	481000	-18.40	20230213	342500	14.60	20230726	0.13	N	007310	5000	200 억	383768	N	N	2	N	N
14	20240118	160225	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	391500	-3500	5	-0.89	1308170000	3330	88.21	395000	397000	389500	513000	276500	395000	392844.25	9.58	0	-153	411666	403332	398666	390332	385666	401000	388000	200	118000	5000	300200	500	1	4007830	15691	5.35	0.73	12	0.08	73135.00	536302.00	481000	20230213	-18.61	342500	20230726	14.31	411000	-4.74	20240110	388500	0.77	20240105	481000	-18.61	20230213	342500	14.31	20230726	0.13	N	007310	5000	200 억	383807	N	N	2	N	N
15	20240118	150224	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	390000	-5000	5	-1.27	1139126000	2898	76.77	395000	397000	389500	513000	276500	395000	393073.15	9.58	0	-144	411666	403332	398666	390332	385666	401000	388000	200	118000	5000	300200	500	1	4007830	15631	5.33	0.73	12	0.07	73135.00	536302.00	481000	20230213	-18.92	342500	20230726	13.87	411000	-5.11	20240110	388500	0.39	20240105	481000	-18.92	20230213	342500	13.87	20230726	0.13	N	007310	5000	200 억	383807	N	N	1	N	N
16	20240118	140225	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	391000	-4000	5	-1.01	874412000	2220	58.81	395000	397000	391000	513000	276500	395000	393879.28	9.58	0	-278	411666	403332	398666	390332	385666	401000	388000	200	118000	5000	300200	500	1	4007830	15671	5.35	0.73	12	0.06	73135.00	536302.00	481000	20230213	-18.71	342500	20230726	14.16	411000	-4.87	20240110	388500	0.64	20240105	481000	-18.71	20230213	342500	14.16	20230726	0.13	N	007310	5000	200 억	383807	N	N	1	N	N
17	20240118	130225	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	395000	0	3	0.00	438383000	1109	29.38	395000	397000	394000	513000	276500	395000	395295.76	9.58	0	-65	411666	403332	398666	390332	385666	401000	388000	200	118000	5000	300200	500	1	4007830	15831	5.40	0.74	12	0.03	73135.00	536302.00	481000	20230213	-17.88	342500	20230726	15.33	411000	-3.89	20240110	388500	1.67	20240105	481000	-17.88	20230213	342500	15.33	20230726	0.13	N	007310	5000	200 억	383807	N	N	1	N	N
18	20240118	120226	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	395000	0	3	0.00	339315500	858	22.73	395000	397000	394500	513000	276500	395000	395472.61	9.58	0	-91	411666	403332	398666	390332	385666	401000	388000	200	118000	5000	300200	500	1	4007830	15831	5.40	0.74	12	0.02	73135.00	536302.00	481000	20230213	-17.88	342500	20230726	15.33	411000	-3.89	20240110	388500	1.67	20240105	481000	-17.88	20230213	342500	15.33	20230726	0.13	N	007310	5000	200 억	383807	N	N	1	N	N
19	20240118	110226	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	396000	1000	2	0.25	253077000	640	16.95	395000	397000	394500	513000	276500	395000	395432.81	9.58	0	-4	411666	403332	398666	390332	385666	401000	388000	200	118000	5000	300200	500	1	4007830	15871	5.41	0.74	12	0.02	73135.00	536302.00	481000	20230213	-17.67	342500	20230726	15.62	411000	-3.65	20240110	388500	1.93	20240105	481000	-17.67	20230213	342500	15.62	20230726	0.13	N	007310	5000	200 억	383807	N	N	1	N	N
20	20240118	100225	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	395500	500	2	0.13	177519500	449	11.89	395000	397000	394500	513000	276500	395000	395366.37	9.58	0	27	411666	403332	398666	390332	385666	401000	388000	200	118000	5000	300200	500	1	4007830	15851	5.41	0.74	12	0.01	73135.00	536302.00	481000	20230213	-17.78	342500	20230726	15.47	411000	-3.77	20240110	388500	1.80	20240105	481000	-17.78	20230213	342500	15.47	20230726	0.13	N	007310	5000	200 억	383807	N	N	1	N	N
21	20240118	090224	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	395000	0	3	0.00	7110000	18	0.48	395000	395000	395000	513000	276500	395000	395000.00	9.58	0	8	411666	403332	398666	390332	385666	401000	388000	200	118000	5000	300200	500	1	4007830	15831	5.40	0.74	12	0.00	73135.00	536302.00	481000	20230213	-17.88	342500	20230726	15.33	411000	-3.89	20240110	388500	1.67	20240105	481000	-17.88	20230213	342500	15.33	20230726	0.13	N	007310	5000	200 억	383807	N	N	1	N	N
22	20240117	160224	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	395000	-8500	5	-2.11	1497931000	3770	121.65	406500	407000	394000	524000	282500	403500	397329.18	9.57	0	78	414833	409166	405333	399666	395833	407250	397750	200	120500	5000	306660	500	1	4007830	15831	5.40	0.74	12	0.09	73135.00	536302.00	481000	20230213	-17.88	342500	20230726	15.33	411000	-3.89	20240110	388500	1.67	20240105	481000	-17.88	20230213	342500	15.33	20230726	0.13	N	007310	5000	200 억	383723	N	N	1	N	N
23	20240117	150226	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	396000	-7500	5	-1.86	1395231500	3510	113.26	406500	407000	394000	524000	282500	403500	397501.85	9.57	0	76	414833	409166	405333	399666	395833	407250	397750	200	120500	5000	306660	500	1	4007830	15871	5.41	0.74	12	0.09	73135.00	536302.00	481000	20230213	-17.67	342500	20230726	15.62	411000	-3.65	20240110	388500	1.93	20240105	481000	-17.67	20230213	342500	15.62	20230726	0.13	N	007310	5000	200 억	383723	N	N	0	N	N
24	20240117	140224	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	396000	-7500	5	-1.86	1286589500	3235	104.39	406500	407000	394000	524000	282500	403500	397709.27	9.57	0	142	414833	409166	405333	399666	395833	407250	397750	200	120500	5000	306660	500	1	4007830	15871	5.41	0.74	12	0.08	73135.00	536302.00	481000	20230213	-17.67	342500	20230726	15.62	411000	-3.65	20240110	388500	1.93	20240105	481000	-17.67	20230213	342500	15.62	20230726	0.13	N	007310	5000	200 억	383723	N	N	0	N	N
25	20240117	130224	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	395500	-8000	5	-1.98	1013286000	2543	82.06	406500	407000	395000	524000	282500	403500	398460.87	9.57	0	-46	414833	409166	405333	399666	395833	407250	397750	200	120500	5000	306660	500	1	4007830	15851	5.41	0.74	12	0.06	73135.00	536302.00	481000	20230213	-17.78	342500	20230726	15.47	411000	-3.77	20240110	388500	1.80	20240105	481000	-17.78	20230213	342500	15.47	20230726	0.13	N	007310	5000	200 억	383723	N	N	0	N	N
26	20240117	120225	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	398500	-5000	5	-1.24	747233000	1872	60.41	406500	407000	397000	524000	282500	403500	399162.93	9.57	0	90	414833	409166	405333	399666	395833	407250	397750	200	120500	5000	306660	500	1	4007830	15971	5.45	0.74	12	0.05	73135.00	536302.00	481000	20230213	-17.15	342500	20230726	16.35	411000	-3.04	20240110	388500	2.57	20240105	481000	-17.15	20230213	342500	16.35	20230726	0.13	N	007310	5000	200 억	383723	N	N	0	N	N
27	20240117	110225	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	399000	-4500	5	-1.12	548962000	1374	44.34	406500	407000	397500	524000	282500	403500	399535.66	9.57	0	146	414833	409166	405333	399666	395833	407250	397750	200	120500	5000	306660	500	1	4007830	15991	5.46	0.74	12	0.03	73135.00	536302.00	481000	20230213	-17.05	342500	20230726	16.50	411000	-2.92	20240110	388500	2.70	20240105	481000	-17.05	20230213	342500	16.50	20230726	0.13	N	007310	5000	200 억	383723	N	N	0	N	N
28	20240117	100224	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	399500	-4000	5	-0.99	327030000	817	26.36	406500	407000	398500	524000	282500	403500	400281.52	9.57	0	35	414833	409166	405333	399666	395833	407250	397750	200	120500	5000	306660	500	1	4007830	16011	5.46	0.74	12	0.02	73135.00	536302.00	481000	20230213	-16.94	342500	20230726	16.64	411000	-2.80	20240110	388500	2.83	20240105	481000	-16.94	20230213	342500	16.64	20230726	0.13	N	007310	5000	200 억	383723	N	N	0	N	N
29	20240117	090224	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	402500	-1000	5	-0.25	20660500	51	1.65	406500	407000	402500	524000	282500	403500	405107.84	9.57	0	-20	414833	409166	405333	399666	395833	407250	397750	200	120500	5000	306660	500	1	4007830	16132	5.50	0.75	12	0.00	73135.00	536302.00	481000	20230213	-16.32	342500	20230726	17.52	411000	-2.07	20240110	388500	3.60	20240105	481000	-16.32	20230213	342500	17.52	20230726	0.13	N	007310	5000	200 억	383723	N	N	0	N	N
30	20240116	160224	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	403500	-5500	5	-1.34	1258203000	3099	81.42	407000	411000	401500	531000	286500	409000	406006.14	9.59	0	-949	413000	411000	408000	406000	403000	412000	407000	200	122000	5000	310840	500	1	4007830	16172	5.52	0.75	12	0.08	73135.00	536302.00	481000	20230213	-16.11	342500	20230726	17.81	411000	0.00	20240110	388500	3.86	20240105	481000	-16.11	20230213	342500	17.81	20230726	0.13	N	007310	5000	200 억	384187	N	N	0	N	N
31	20240116	150224	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	401500	-7500	5	-1.83	1149377000	2829	74.33	407000	411000	401500	531000	286500	409000	406283.85	9.59	0	-913	413000	411000	408000	406000	403000	412000	407000	200	122000	5000	310840	500	1	4007830	16091	5.49	0.75	12	0.07	73135.00	536302.00	481000	20230213	-16.53	342500	20230726	17.23	411000	0.00	20240110	388500	3.35	20240105	481000	-16.53	20230213	342500	17.23	20230726	0.13	N	007310	5000	200 억	384187	N	N	0	N	N
32	20240116	140224	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	406000	-3000	5	-0.73	861185500	2117	55.62	407000	411000	405000	531000	286500	409000	406795.23	9.59	0	-447	413000	411000	408000	406000	403000	412000	407000	200	122000	5000	310840	500	1	4007830	16272	5.55	0.76	12	0.05	73135.00	536302.00	481000	20230213	-15.59	342500	20230726	18.54	411000	0.00	20240110	388500	4.50	20240105	481000	-15.59	20230213	342500	18.54	20230726	0.13	N	007310	5000	200 억	384187	N	N	0	N	N
33	20240116	130224	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	406000	-3000	5	-0.73	732381000	1800	47.29	407000	411000	405000	531000	286500	409000	406878.33	9.59	0	-345	413000	411000	408000	406000	403000	412000	407000	200	122000	5000	310840	500	1	4007830	16272	5.55	0.76	12	0.04	73135.00	536302.00	481000	20230213	-15.59	342500	20230726	18.54	411000	0.00	20240110	388500	4.50	20240105	481000	-15.59	20230213	342500	18.54	20230726	0.13	N	007310	5000	200 억	384187	N	N	0	N	N
34	20240116	120224	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	407500	-1500	5	-0.37	650286500	1598	41.99	407000	411000	405000	531000	286500	409000	406937.73	9.59	0	-328	413000	411000	408000	406000	403000	412000	407000	200	122000	5000	310840	500	1	4007830	16332	5.57	0.76	12	0.04	73135.00	536302.00	481000	20230213	-15.28	342500	20230726	18.98	411000	0.00	20240110	388500	4.89	20240105	481000	-15.28	20230213	342500	18.98	20230726	0.13	N	007310	5000	200 억	384187	N	N	0	N	N
35	20240116	110224	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	406500	-2500	5	-0.61	544185000	1337	35.13	407000	411000	405000	531000	286500	409000	407019.45	9.59	0	-236	413000	411000	408000	406000	403000	412000	407000	200	122000	5000	310840	500	1	4007830	16292	5.56	0.76	12	0.03	73135.00	536302.00	481000	20230213	-15.49	342500	20230726	18.69	411000	0.00	20240110	388500	4.63	20240105	481000	-15.49	20230213	342500	18.69	20230726	0.13	N	007310	5000	200 억	384187	N	N	0	N	N
36	20240116	100224	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	406500	-2500	5	-0.61	305022000	749	19.68	407000	411000	405000	531000	286500	409000	407238.99	9.59	0	-323	413000	411000	408000	406000	403000	412000	407000	200	122000	5000	310840	500	1	4007830	16292	5.56	0.76	12	0.02	73135.00	536302.00	481000	20230213	-15.49	342500	20230726	18.69	411000	0.00	20240110	388500	4.63	20240105	481000	-15.49	20230213	342500	18.69	20230726	0.13	N	007310	5000	200 억	384187	N	N	0	N	N
37	20240116	090223	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	405500	-3500	5	-0.86	32536500	80	2.10	407000	407500	405500	531000	286500	409000	406706.25	9.59	0	-61	413000	411000	408000	406000	403000	412000	407000	200	122000	5000	310840	500	1	4007830	16252	5.54	0.76	12	0.00	73135.00	536302.00	481000	20230213	-15.70	342500	20230726	18.39	411000	-1.34	20240110	388500	4.38	20240105	481000	-15.70	20230213	342500	18.39	20230726	0.13	N	007310	5000	200 억	384187	N	N	0	N	N
38	20240115	160223	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	409000	2000	2	0.49	1551354000	3800	61.19	407000	410000	405000	529000	285000	407000	408250.86	9.60	-616	-466	413666	410332	404666	401332	395666	412000	403000	200	122000	5000	309320	500	1	4007830	16392	5.59	0.76	12	0.09	73135.00	536302.00	481000	20230213	-14.97	342500	20230726	19.42	411000	-0.49	20240110	388500	5.28	20240105	481000	-14.97	20230213	342500	19.42	20230726	0.13	N	007310	5000	200 억	384859	N	N	29	N	N
39	20240115	150224	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	409000	2000	2	0.49	1241008000	3041	48.97	407000	410000	405000	529000	285000	407000	408092.07	9.60	-616	-241	413666	410332	404666	401332	395666	412000	403000	200	122000	5000	309320	500	1	4007830	16392	5.59	0.76	12	0.08	73135.00	536302.00	481000	20230213	-14.97	342500	20230726	19.42	411000	-0.49	20240110	388500	5.28	20240105	481000	-14.97	20230213	342500	19.42	20230726	0.13	N	007310	5000	200 억	384859	N	N	29	N	N
40	20240115	140225	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	410000	3000	2	0.74	815430500	2001	32.22	407000	410000	405000	529000	285000	407000	407511.49	9.60	-616	63	413666	410332	404666	401332	395666	412000	403000	200	122000	5000	309320	500	1	4007830	16432	5.61	0.76	12	0.05	73135.00	536302.00	481000	20230213	-14.76	342500	20230726	19.71	411000	-0.24	20240110	388500	5.53	20240105	481000	-14.76	20230213	342500	19.71	20230726	0.13	N	007310	5000	200 억	384859	N	N	29	N	N
41	20240115	130223	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	407000	0	3	0.00	461259000	1134	18.26	407000	407500	405000	529000	285000	407000	406753.97	9.60	-616	88	413666	410332	404666	401332	395666	412000	403000	200	122000	5000	309320	500	1	4007830	16312	5.57	0.76	12	0.03	73135.00	536302.00	481000	20230213	-15.38	342500	20230726	18.83	411000	-0.97	20240110	388500	4.76	20240105	481000	-15.38	20230213	342500	18.83	20230726	0.13	N	007310	5000	200 억	384859	N	N	29	N	N
42	20240115	120223	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	407500	500	2	0.12	346944000	853	13.74	407000	407500	405000	529000	285000	407000	406733.88	9.60	-616	105	413666	410332	404666	401332	395666	412000	403000	200	122000	5000	309320	500	1	4007830	16332	5.57	0.76	12	0.02	73135.00	536302.00	481000	20230213	-15.28	342500	20230726	18.98	411000	-0.85	20240110	388500	4.89	20240105	481000	-15.28	20230213	342500	18.98	20230726	0.13	N	007310	5000	200 억	384859	N	N	29	N	N
43	20240115	110222	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	406500	-500	5	-0.12	270454500	665	10.71	407000	407500	405000	529000	285000	407000	406698.50	9.60	-616	51	413666	410332	404666	401332	395666	412000	403000	200	122000	5000	309320	500	1	4007830	16292	5.56	0.76	12	0.02	73135.00	536302.00	481000	20230213	-15.49	342500	20230726	18.69	411000	-1.09	20240110	388500	4.63	20240105	481000	-15.49	20230213	342500	18.69	20230726	0.13	N	007310	5000	200 억	384859	N	N	29	N	N
44	20240115	100222	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	407500	500	2	0.12	138161000	340	5.48	407000	407500	405000	529000	285000	407000	406355.88	9.60	-616	34	413666	410332	404666	401332	395666	412000	403000	200	122000	5000	309320	500	1	4007830	16332	5.57	0.76	12	0.01	73135.00	536302.00	481000	20230213	-15.28	342500	20230726	18.98	411000	-0.85	20240110	388500	4.89	20240105	481000	-15.28	20230213	342500	18.98	20230726	0.13	N	007310	5000	200 억	384859	N	N	29	N	N
45	20240115	090223	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	406500	-500	5	-0.12	12591000	31	0.50	407000	407000	405500	529000	285000	407000	406161.29	9.60	-616	-14	413666	410332	404666	401332	395666	412000	403000	200	122000	5000	309320	500	1	4007830	16292	5.56	0.76	12	0.00	73135.00	536302.00	481000	20230213	-15.49	342500	20230726	18.69	411000	-1.09	20240110	388500	4.63	20240105	481000	-15.49	20230213	342500	18.69	20230726	0.13	N	007310	5000	200 억	384859	N	N	29	N	N
46	20240112	160223	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	407000	7500	2	1.88	2509258000	6196	202.62	399500	408000	399000	519000	280000	399500	404979.98	9.61	-648	83	408833	404166	401833	397166	394833	403000	396000	200	119500	5000	303620	500	1	4007830	16312	5.57	0.76	12	0.15	73135.00	536302.00	481000	20230213	-15.38	342500	20230726	18.83	411000	-0.97	20240110	388500	4.76	20240105	481000	-15.38	20230213	342500	18.83	20230726	0.13	N	007310	5000	200 억	384985	N	N	29	N	N
47	20240112	150223	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	407500	8000	2	2.00	2259069000	5581	182.50	399500	408000	399000	519000	280000	399500	404778.53	9.61	-648	242	408833	404166	401833	397166	394833	403000	396000	200	119500	5000	303620	500	1	4007830	16332	5.57	0.76	12	0.14	73135.00	536302.00	481000	20230213	-15.28	342500	20230726	18.98	411000	-0.85	20240110	388500	4.89	20240105	481000	-15.28	20230213	342500	18.98	20230726	0.13	N	007310	5000	200 억	384985	N	N	10	N	N
48	20240112	140223	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	404000	4500	2	1.13	1621298000	4012	131.20	399500	408000	399000	519000	280000	399500	404112.16	9.61	-648	545	408833	404166	401833	397166	394833	403000	396000	200	119500	5000	303620	500	1	4007830	16192	5.52	0.75	12	0.10	73135.00	536302.00	481000	20230213	-16.01	342500	20230726	17.96	411000	-1.70	20240110	388500	3.99	20240105	481000	-16.01	20230213	342500	17.96	20230726	0.13	N	007310	5000	200 억	384985	N	N	10	N	N
49	20240112	130222	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	404000	4500	2	1.13	1517219500	3754	122.76	399500	408000	399000	519000	280000	399500	404160.76	9.61	-648	617	408833	404166	401833	397166	394833	403000	396000	200	119500	5000	303620	500	1	4007830	16192	5.52	0.75	12	0.09	73135.00	536302.00	481000	20230213	-16.01	342500	20230726	17.96	411000	-1.70	20240110	388500	3.99	20240105	481000	-16.01	20230213	342500	17.96	20230726	0.13	N	007310	5000	200 억	384985	N	N	10	N	N
50	20240112	120222	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	407000	7500	2	1.88	1295870000	3208	104.91	399500	408000	399000	519000	280000	399500	403949.50	9.61	-648	834	408833	404166	401833	397166	394833	403000	396000	200	119500	5000	303620	500	1	4007830	16312	5.57	0.76	12	0.08	73135.00	536302.00	481000	20230213	-15.38	342500	20230726	18.83	411000	-0.97	20240110	388500	4.76	20240105	481000	-15.38	20230213	342500	18.83	20230726	0.13	N	007310	5000	200 억	384985	N	N	10	N	N
51	20240112	110222	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	405500	6000	2	1.50	972609000	2414	78.94	399500	407500	399000	519000	280000	399500	402903.48	9.61	-648	900	408833	404166	401833	397166	394833	403000	396000	200	119500	5000	303620	500	1	4007830	16252	5.54	0.76	12	0.06	73135.00	536302.00	481000	20230213	-15.70	342500	20230726	18.39	411000	-1.34	20240110	388500	4.38	20240105	481000	-15.70	20230213	342500	18.39	20230726	0.13	N	007310	5000	200 억	384985	N	N	10	N	N
52	20240112	100223	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	399500	0	3	0.00	253399500	633	20.70	399500	403000	399000	519000	280000	399500	400315.17	9.61	-648	-7	408833	404166	401833	397166	394833	403000	396000	200	119500	5000	303620	500	1	4007830	16011	5.46	0.74	12	0.02	73135.00	536302.00	481000	20230213	-16.94	342500	20230726	16.64	411000	-2.80	20240110	388500	2.83	20240105	481000	-16.94	20230213	342500	16.64	20230726	0.13	N	007310	5000	200 억	384985	N	N	10	N	N
53	20240112	090223	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	402000	2500	2	0.63	46428500	116	3.79	399500	403000	399500	519000	280000	399500	400245.69	9.61	-648	74	408833	404166	401833	397166	394833	403000	396000	200	119500	5000	303620	500	1	4007830	16111	5.50	0.75	12	0.00	73135.00	536302.00	481000	20230213	-16.42	342500	20230726	17.37	411000	-2.19	20240110	388500	3.47	20240105	481000	-16.42	20230213	342500	17.37	20230726	0.13	N	007310	5000	200 억	384985	N	N	10	N	N
54	20240111	160222	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	399500	-5000	5	-1.24	1227528000	3053	82.67	406000	406500	399500	525000	283500	404500	402078.63	9.62	-990	-524	413833	409166	406333	401666	398833	407750	400250	200	120500	5000	307420	500	1	4007830	16011	5.46	0.74	12	0.08	73135.00	536302.00	481000	20230213	-16.94	342500	20230726	16.64	411000	-2.80	20240110	388500	2.83	20240105	481000	-16.94	20230213	342500	16.64	20230726	0.16	N	007310	5000	200 억	385486	N	N	10	N	N
55	20240111	150223	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	402000	-2500	5	-0.62	786882000	1951	52.83	406000	406500	401500	525000	283500	404500	403322.40	9.62	-990	-115	413833	409166	406333	401666	398833	407750	400250	200	120500	5000	307420	500	1	4007830	16111	5.50	0.75	12	0.05	73135.00	536302.00	481000	20230213	-16.42	342500	20230726	17.37	411000	-2.19	20240110	388500	3.47	20240105	481000	-16.42	20230213	342500	17.37	20230726	0.16	N	007310	5000	200 억	385486	N	N	52	N	N
56	20240111	140222	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	402500	-2000	5	-0.49	654275000	1622	43.92	406000	406500	401500	525000	283500	404500	403375.46	9.62	-990	-239	413833	409166	406333	401666	398833	407750	400250	200	120500	5000	307420	500	1	4007830	16132	5.50	0.75	12	0.04	73135.00	536302.00	481000	20230213	-16.32	342500	20230726	17.52	411000	-2.07	20240110	388500	3.60	20240105	481000	-16.32	20230213	342500	17.52	20230726	0.16	N	007310	5000	200 억	385486	N	N	52	N	N
57	20240111	130222	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	404000	-500	5	-0.12	481859000	1194	32.33	406000	406500	401500	525000	283500	404500	403567.00	9.62	-990	19	413833	409166	406333	401666	398833	407750	400250	200	120500	5000	307420	500	1	4007830	16192	5.52	0.75	12	0.03	73135.00	536302.00	481000	20230213	-16.01	342500	20230726	17.96	411000	-1.70	20240110	388500	3.99	20240105	481000	-16.01	20230213	342500	17.96	20230726	0.16	N	007310	5000	200 억	385486	N	N	52	N	N
58	20240111	120223	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	403500	-1000	5	-0.25	432173500	1071	29.00	406000	406500	401500	525000	283500	404500	403523.34	9.62	-990	30	413833	409166	406333	401666	398833	407750	400250	200	120500	5000	307420	500	1	4007830	16172	5.52	0.75	12	0.03	73135.00	536302.00	481000	20230213	-16.11	342500	20230726	17.81	411000	-1.82	20240110	388500	3.86	20240105	481000	-16.11	20230213	342500	17.81	20230726	0.16	N	007310	5000	200 억	385486	N	N	52	N	N
59	20240111	110222	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	404500	0	3	0.00	382053500	947	25.64	406000	406500	401500	525000	283500	404500	403435.59	9.62	-990	65	413833	409166	406333	401666	398833	407750	400250	200	120500	5000	307420	500	1	4007830	16212	5.53	0.75	12	0.02	73135.00	536302.00	481000	20230213	-15.90	342500	20230726	18.10	411000	-1.58	20240110	388500	4.12	20240105	481000	-15.90	20230213	342500	18.10	20230726	0.16	N	007310	5000	200 억	385486	N	N	52	N	N
60	20240111	100222	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	403500	-1000	5	-0.25	256850000	637	17.25	406000	406500	401500	525000	283500	404500	403218.21	9.62	-990	99	413833	409166	406333	401666	398833	407750	400250	200	120500	5000	307420	500	1	4007830	16172	5.52	0.75	12	0.02	73135.00	536302.00	481000	20230213	-16.11	342500	20230726	17.81	411000	-1.82	20240110	388500	3.86	20240105	481000	-16.11	20230213	342500	17.81	20230726	0.16	N	007310	5000	200 억	385486	N	N	52	N	N
61	20240111	090222	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	404000	-500	5	-0.12	17022000	42	1.14	406000	406500	404000	525000	283500	404500	405285.71	9.62	-990	3	413833	409166	406333	401666	398833	407750	400250	200	120500	5000	307420	500	1	4007830	16192	5.52	0.75	12	0.00	73135.00	536302.00	481000	20230213	-16.01	342500	20230726	17.96	411000	-1.70	20240110	388500	3.99	20240105	481000	-16.01	20230213	342500	17.96	20230726	0.16	N	007310	5000	200 억	385486	N	N	52	N	N
62	20240110	160221	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	404500	-4500	5	-1.10	1500667500	3683	36.00	409000	411000	403500	531000	286500	409000	407459.52	9.64	-1107	-223	416333	412666	406333	402666	396333	414500	404500	200	122000	5000	310840	500	1	4007830	16212	5.53	0.75	12	0.09	73135.00	536302.00	481000	20230213	-15.90	342500	20230726	18.10	411000	-1.58	20240110	388500	4.12	20240105	481000	-15.90	20230213	342500	18.10	20230726	0.15	N	007310	5000	200 억	386497	N	N	52	N	N
63	20240110	150221	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	405000	-4000	5	-0.98	1303761000	3196	31.24	409000	411000	404500	531000	286500	409000	407935.23	9.64	-1107	-421	416333	412666	406333	402666	396333	414500	404500	200	122000	5000	310840	500	1	4007830	16232	5.54	0.76	12	0.08	73135.00	536302.00	481000	20230213	-15.80	342500	20230726	18.25	411000	-1.46	20240110	388500	4.25	20240105	481000	-15.80	20230213	342500	18.25	20230726	0.15	N	007310	5000	200 억	386497	N	N	21	N	N
64	20240110	140222	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	407500	-1500	5	-0.37	1019172500	2495	24.39	409000	411000	405500	531000	286500	409000	408485.97	9.64	-1107	-393	416333	412666	406333	402666	396333	414500	404500	200	122000	5000	310840	500	1	4007830	16332	5.57	0.76	12	0.06	73135.00	536302.00	481000	20230213	-15.28	342500	20230726	18.98	411000	-0.85	20240110	388500	4.89	20240105	481000	-15.28	20230213	342500	18.98	20230726	0.15	N	007310	5000	200 억	386497	N	N	21	N	N
65	20240110	130222	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	408000	-1000	5	-0.24	847780500	2074	20.27	409000	411000	405500	531000	286500	409000	408765.91	9.64	-1107	-218	416333	412666	406333	402666	396333	414500	404500	200	122000	5000	310840	500	1	4007830	16352	5.58	0.76	12	0.05	73135.00	536302.00	481000	20230213	-15.18	342500	20230726	19.12	411000	-0.73	20240110	388500	5.02	20240105	481000	-15.18	20230213	342500	19.12	20230726	0.15	N	007310	5000	200 억	386497	N	N	21	N	N
66	20240110	120222	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	407500	-1500	5	-0.37	748661500	1831	17.90	409000	411000	405500	531000	286500	409000	408881.21	9.64	-1107	-170	416333	412666	406333	402666	396333	414500	404500	200	122000	5000	310840	500	1	4007830	16332	5.57	0.76	12	0.05	73135.00	536302.00	481000	20230213	-15.28	342500	20230726	18.98	411000	-0.85	20240110	388500	4.89	20240105	481000	-15.28	20230213	342500	18.98	20230726	0.15	N	007310	5000	200 억	386497	N	N	21	N	N
67	20240110	110222	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	409500	500	2	0.12	574444000	1404	13.72	409000	411000	405500	531000	286500	409000	409148.15	9.64	-1107	-120	416333	412666	406333	402666	396333	414500	404500	200	122000	5000	310840	500	1	4007830	16412	5.60	0.76	12	0.04	73135.00	536302.00	481000	20230213	-14.86	342500	20230726	19.56	411000	-0.36	20240110	388500	5.41	20240105	481000	-14.86	20230213	342500	19.56	20230726	0.15	N	007310	5000	200 억	386497	N	N	21	N	N
68	20240110	100222	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	410000	1000	2	0.24	402387000	984	9.62	409000	411000	405500	531000	286500	409000	408929.88	9.64	-1107	-134	416333	412666	406333	402666	396333	414500	404500	200	122000	5000	310840	500	1	4007830	16432	5.61	0.76	12	0.02	73135.00	536302.00	481000	20230213	-14.76	342500	20230726	19.71	411000	-0.24	20240110	388500	5.53	20240105	481000	-14.76	20230213	342500	19.71	20230726	0.15	N	007310	5000	200 억	386497	N	N	21	N	N
69	20240110	090222	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	408000	-1000	5	-0.24	24526000	60	0.59	409000	409000	408000	531000	286500	409000	408766.67	9.64	-1107	-37	416333	412666	406333	402666	396333	414500	404500	200	122000	5000	310840	500	1	4007830	16352	5.58	0.76	12	0.00	73135.00	536302.00	481000	20230213	-15.18	342500	20230726	19.12	410000	-0.49	20240109	388500	5.02	20240105	481000	-15.18	20230213	342500	19.12	20230726	0.15	N	007310	5000	200 억	386497	N	N	21	N	N
70	20240109	160221	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	409000	9000	2	2.25	4151734500	10223	124.02	404000	410000	400000	520000	280000	400000	406115.63	9.57	-395	4056	410000	405000	400000	395000	390000	407500	397500	200	120000	5000	304000	500	1	4007830	16392	5.59	0.76	12	0.26	73135.00	536302.00	481000	20230213	-14.97	342500	20230726	19.42	410000	-0.24	20240109	388500	5.28	20240105	481000	-14.97	20230213	342500	19.42	20230726	0.14	N	007310	5000	200 억	383365	N	N	21	N	N
71	20240109	150222	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	409000	9000	2	2.25	3934414500	9692	117.58	404000	410000	400000	520000	280000	400000	405944.54	9.57	-395	4113	410000	405000	400000	395000	390000	407500	397500	200	120000	5000	304000	500	1	4007830	16392	5.59	0.76	12	0.24	73135.00	536302.00	481000	20230213	-14.97	342500	20230726	19.42	410000	-0.24	20240109	388500	5.28	20240105	481000	-14.97	20230213	342500	19.42	20230726	0.14	N	007310	5000	200 억	383365	N	N	19	N	N
72	20240109	140221	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	409000	9000	2	2.25	3440956500	8485	102.94	404000	410000	400000	520000	280000	400000	405534.06	9.57	-395	3879	410000	405000	400000	395000	390000	407500	397500	200	120000	5000	304000	500	1	4007830	16392	5.59	0.76	12	0.21	73135.00	536302.00	481000	20230213	-14.97	342500	20230726	19.42	410000	-0.24	20240109	388500	5.28	20240105	481000	-14.97	20230213	342500	19.42	20230726	0.14	N	007310	5000	200 억	383365	N	N	19	N	N
73	20240109	130221	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	406500	6500	2	1.62	2046535500	5067	61.47	404000	406500	400000	520000	280000	400000	403894.91	9.57	-395	1587	410000	405000	400000	395000	390000	407500	397500	200	120000	5000	304000	500	1	4007830	16292	5.56	0.76	12	0.13	73135.00	536302.00	481000	20230213	-15.49	342500	20230726	18.69	406500	0.00	20240109	388500	4.63	20240105	481000	-15.49	20230213	342500	18.69	20230726	0.14	N	007310	5000	200 억	383365	N	N	19	N	N
74	20240109	120222	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	403500	3500	2	0.88	1474565000	3655	44.34	404000	404000	400000	520000	280000	400000	403437.76	9.57	-395	521	410000	405000	400000	395000	390000	407500	397500	200	120000	5000	304000	500	1	4007830	16172	5.52	0.75	12	0.09	73135.00	536302.00	481000	20230213	-16.11	342500	20230726	17.81	405000	-0.37	20240108	388500	3.86	20240105	481000	-16.11	20230213	342500	17.81	20230726	0.14	N	007310	5000	200 억	383365	N	N	19	N	N
75	20240109	110221	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	403500	3500	2	0.88	1268259000	3144	38.14	404000	404000	400000	520000	280000	400000	403390.27	9.57	-395	471	410000	405000	400000	395000	390000	407500	397500	200	120000	5000	304000	500	1	4007830	16172	5.52	0.75	12	0.08	73135.00	536302.00	481000	20230213	-16.11	342500	20230726	17.81	405000	-0.37	20240108	388500	3.86	20240105	481000	-16.11	20230213	342500	17.81	20230726	0.14	N	007310	5000	200 억	383365	N	N	19	N	N
76	20240109	100221	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	404000	4000	2	1.00	879328500	2180	26.45	404000	404000	400000	520000	280000	400000	403361.70	9.57	-395	308	410000	405000	400000	395000	390000	407500	397500	200	120000	5000	304000	500	1	4007830	16192	5.52	0.75	12	0.05	73135.00	536302.00	481000	20230213	-16.01	342500	20230726	17.96	405000	-0.25	20240108	388500	3.99	20240105	481000	-16.01	20230213	342500	17.96	20230726	0.14	N	007310	5000	200 억	383365	N	N	19	N	N
77	20240109	090221	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	403000	3000	2	0.75	44726500	111	1.35	404000	404000	400000	520000	280000	400000	402941.44	9.57	-395	27	410000	405000	400000	395000	390000	407500	397500	200	120000	5000	304000	500	1	4007830	16152	5.51	0.75	12	0.00	73135.00	536302.00	481000	20230213	-16.22	342500	20230726	17.66	405000	-0.49	20240108	388500	3.73	20240105	481000	-16.22	20230213	342500	17.66	20230726	0.14	N	007310	5000	200 억	383365	N	N	19	N	N
78	20240108	160221	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	400000	8000	2	2.04	3305061500	8230	309.05	397500	405000	395000	509000	274500	392000	401588.22	9.51	-480	2178	397666	394832	391666	388832	385666	393250	387250	200	117000	5000	297920	500	1	4007830	16031	5.47	0.75	12	0.21	73135.00	536302.00	481000	20230213	-16.84	342500	20230726	16.79	405000	-1.23	20240108	388500	2.96	20240105	481000	-16.84	20230213	342500	16.79	20230726	0.14	N	007310	5000	200 억	381113	N	N	19	N	N
79	20240108	150222	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	400500	8500	2	2.17	3157674000	7862	295.23	397500	405000	395000	509000	274500	392000	401637.50	9.51	-480	2246	397666	394832	391666	388832	385666	393250	387250	200	117000	5000	297920	500	1	4007830	16051	5.48	0.75	12	0.20	73135.00	536302.00	481000	20230213	-16.74	342500	20230726	16.93	405000	-1.11	20240108	388500	3.09	20240105	481000	-16.74	20230213	342500	16.93	20230726	0.14	N	007310	5000	200 억	381113	N	N	54	N	N
80	20240108	140221	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	400500	8500	2	2.17	2746727000	6837	256.74	397500	405000	395000	509000	274500	392000	401744.48	9.51	-480	2095	397666	394832	391666	388832	385666	393250	387250	200	117000	5000	297920	500	1	4007830	16051	5.48	0.75	12	0.17	73135.00	536302.00	481000	20230213	-16.74	342500	20230726	16.93	405000	-1.11	20240108	388500	3.09	20240105	481000	-16.74	20230213	342500	16.93	20230726	0.14	N	007310	5000	200 억	381113	N	N	54	N	N
81	20240108	130220	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	401000	9000	2	2.30	2551811000	6351	238.49	397500	405000	395000	509000	274500	392000	401796.72	9.51	-480	2061	397666	394832	391666	388832	385666	393250	387250	200	117000	5000	297920	500	1	4007830	16071	5.48	0.75	12	0.16	73135.00	536302.00	481000	20230213	-16.63	342500	20230726	17.08	405000	-0.99	20240108	388500	3.22	20240105	481000	-16.63	20230213	342500	17.08	20230726	0.14	N	007310	5000	200 억	381113	N	N	54	N	N
82	20240108	120222	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	402500	10500	2	2.68	2323271500	5782	217.12	397500	405000	395000	509000	274500	392000	401811.05	9.51	-480	2040	397666	394832	391666	388832	385666	393250	387250	200	117000	5000	297920	500	1	4007830	16132	5.50	0.75	12	0.14	73135.00	536302.00	481000	20230213	-16.32	342500	20230726	17.52	405000	-0.62	20240108	388500	3.60	20240105	481000	-16.32	20230213	342500	17.52	20230726	0.14	N	007310	5000	200 억	381113	N	N	54	N	N
83	20240108	110221	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	403000	11000	2	2.81	2106834500	5244	196.92	397500	405000	395000	509000	274500	392000	401760.96	9.51	-480	2055	397666	394832	391666	388832	385666	393250	387250	200	117000	5000	297920	500	1	4007830	16152	5.51	0.75	12	0.13	73135.00	536302.00	481000	20230213	-16.22	342500	20230726	17.66	405000	-0.49	20240108	388500	3.73	20240105	481000	-16.22	20230213	342500	17.66	20230726	0.14	N	007310	5000	200 억	381113	N	N	54	N	N
84	20240108	100223	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	403500	11500	2	2.93	1575236500	3926	147.43	397500	405000	395000	509000	274500	392000	401231.92	9.51	-480	2166	397666	394832	391666	388832	385666	393250	387250	200	117000	5000	297920	500	1	4007830	16172	5.52	0.75	12	0.10	73135.00	536302.00	481000	20230213	-16.11	342500	20230726	17.81	405000	-0.37	20240108	388500	3.86	20240105	481000	-16.11	20230213	342500	17.81	20230726	0.14	N	007310	5000	200 억	381113	N	N	54	N	N
85	20240108	090221	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	395500	3500	2	0.89	62727500	158	5.93	397500	397500	395000	509000	274500	392000	397009.49	9.51	-480	-27	397666	394832	391666	388832	385666	393250	387250	200	117000	5000	297920	500	1	4007830	15851	5.41	0.74	12	0.00	73135.00	536302.00	481000	20230213	-17.78	342500	20230726	15.47	403000	-1.86	20240102	388500	1.80	20240105	481000	-17.78	20230213	342500	15.47	20230726	0.14	N	007310	5000	200 억	381113	N	N	54	N	N
86	20240105	160221	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	392000	-1000	5	-0.25	1041861500	2662	106.69	393500	394500	388500	510000	275500	393000	391382.98	9.54	-790	-916	397333	395166	393833	391666	390333	394500	391000	200	117000	5000	298680	500	1	4007830	15711	5.36	0.73	12	0.07	73135.00	536302.00	481500	20221229	-18.59	342500	20230726	14.45	403000	-2.73	20240102	388500	0.90	20240105	481000	-18.50	20230213	342500	14.45	20230726	0.14	N	007310	5000	200 억	382203	N	N	54	N	N
87	20240105	150221	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	389500	-3500	5	-0.89	839227000	2143	85.89	393500	394500	389500	510000	275500	393000	391613.16	9.54	-790	-895	397333	395166	393833	391666	390333	394500	391000	200	117000	5000	298680	500	1	4007830	15610	5.33	0.73	12	0.05	73135.00	536302.00	481500	20221229	-19.11	342500	20230726	13.72	403000	-3.35	20240102	389500	0.00	20240105	481000	-19.02	20230213	342500	13.72	20230726	0.14	N	007310	5000	200 억	382203	N	N	44	N	N
88	20240105	140221	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	391000	-2000	5	-0.51	594996000	1517	60.80	393500	394500	390500	510000	275500	393000	392218.85	9.54	-790	-579	397333	395166	393833	391666	390333	394500	391000	200	117000	5000	298680	500	1	4007830	15671	5.35	0.73	12	0.04	73135.00	536302.00	481500	20221229	-18.80	342500	20230726	14.16	403000	-2.98	20240102	390500	0.13	20240105	481000	-18.71	20230213	342500	14.16	20230726	0.14	N	007310	5000	200 억	382203	N	N	44	N	N
89	20240105	130221	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	392000	-1000	5	-0.25	383603500	977	39.16	393500	394500	391500	510000	275500	393000	392634.08	9.54	-790	-236	397333	395166	393833	391666	390333	394500	391000	200	117000	5000	298680	500	1	4007830	15711	5.36	0.73	12	0.02	73135.00	536302.00	481500	20221229	-18.59	342500	20230726	14.45	403000	-2.73	20240102	391500	0.13	20240105	481000	-18.50	20230213	342500	14.45	20230726	0.14	N	007310	5000	200 억	382203	N	N	44	N	N
90	20240105	120221	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	392000	-1000	5	-0.25	335373500	854	34.23	393500	394500	391500	510000	275500	393000	392709.02	9.54	-790	-176	397333	395166	393833	391666	390333	394500	391000	200	117000	5000	298680	500	1	4007830	15711	5.36	0.73	12	0.02	73135.00	536302.00	481500	20221229	-18.59	342500	20230726	14.45	403000	-2.73	20240102	391500	0.13	20240105	481000	-18.50	20230213	342500	14.45	20230726	0.14	N	007310	5000	200 억	382203	N	N	44	N	N
91	20240105	110220	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	392000	-1000	5	-0.25	282457000	719	28.82	393500	394500	391500	510000	275500	393000	392847.01	9.54	-790	-153	397333	395166	393833	391666	390333	394500	391000	200	117000	5000	298680	500	1	4007830	15711	5.36	0.73	12	0.02	73135.00	536302.00	481500	20221229	-18.59	342500	20230726	14.45	403000	-2.73	20240102	391500	0.13	20240105	481000	-18.50	20230213	342500	14.45	20230726	0.14	N	007310	5000	200 억	382203	N	N	44	N	N
92	20240105	100221	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	393500	500	2	0.13	109764500	279	11.18	393500	394500	392500	510000	275500	393000	393421.15	9.54	-790	-82	397333	395166	393833	391666	390333	394500	391000	200	117000	5000	298680	500	1	4007830	15771	5.38	0.73	12	0.01	73135.00	536302.00	481500	20221229	-18.28	342500	20230726	14.89	403000	-2.36	20240102	392500	0.25	20240105	481000	-18.19	20230213	342500	14.89	20230726	0.14	N	007310	5000	200 억	382203	N	N	44	N	N
93	20240105	090221	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	393500	500	2	0.13	16920500	43	1.72	393500	393500	393500	510000	275500	393000	393500.00	9.54	-790	-38	397333	395166	393833	391666	390333	394500	391000	200	117000	5000	298680	500	1	4007830	15771	5.38	0.73	12	0.00	73135.00	536302.00	481500	20221229	-18.28	342500	20230726	14.89	403000	-2.36	20240102	392500	0.25	20240104	481000	-18.19	20230213	342500	14.89	20230726	0.14	N	007310	5000	200 억	382203	N	N	44	N	N
94	20240104	160219	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	393000	-3000	5	-0.76	977186000	2482	65.99	395000	396000	392500	514000	277500	396000	393709.39	9.55	-608	-215	404666	400332	397666	393332	390666	399000	392000	200	118000	5000	300960	500	1	4007830	15751	5.37	0.73	12	0.06	73135.00	536302.00	494500	20221228	-20.53	342500	20230726	14.74	403000	-2.48	20240102	392500	0.13	20240104	481000	-18.30	20230213	342500	14.74	20230726	0.13	N	007310	5000	200 억	382657	N	N	44	N	N
95	20240104	150221	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	394500	-1500	5	-0.38	844827000	2146	57.06	395000	396000	392500	514000	277500	396000	393675.21	9.55	-608	-234	404666	400332	397666	393332	390666	399000	392000	200	118000	5000	300960	500	1	4007830	15811	5.39	0.74	12	0.05	73135.00	536302.00	494500	20221228	-20.22	342500	20230726	15.18	403000	-2.11	20240102	392500	0.51	20240104	481000	-17.98	20230213	342500	15.18	20230726	0.13	N	007310	5000	200 억	382657	N	N	73	N	N
96	20240104	140220	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	393500	-2500	5	-0.63	662951000	1684	44.78	395000	396000	393000	514000	277500	396000	393676.37	9.55	-608	-49	404666	400332	397666	393332	390666	399000	392000	200	118000	5000	300960	500	1	4007830	15771	5.38	0.73	12	0.04	73135.00	536302.00	494500	20221228	-20.42	342500	20230726	14.89	403000	-2.36	20240102	393000	0.13	20240104	481000	-18.19	20230213	342500	14.89	20230726	0.13	N	007310	5000	200 억	382657	N	N	73	N	N
97	20240104	130220	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	393000	-3000	5	-0.76	609070000	1547	41.13	395000	396000	393000	514000	277500	396000	393710.41	9.55	-608	-10	404666	400332	397666	393332	390666	399000	392000	200	118000	5000	300960	500	1	4007830	15751	5.37	0.73	12	0.04	73135.00	536302.00	494500	20221228	-20.53	342500	20230726	14.74	403000	-2.48	20240102	393000	0.00	20240104	481000	-18.30	20230213	342500	14.74	20230726	0.13	N	007310	5000	200 억	382657	N	N	73	N	N
98	20240104	120220	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	393500	-2500	5	-0.63	478897000	1216	32.33	395000	396000	393000	514000	277500	396000	393829.77	9.55	-608	-7	404666	400332	397666	393332	390666	399000	392000	200	118000	5000	300960	500	1	4007830	15771	5.38	0.73	12	0.03	73135.00	536302.00	494500	20221228	-20.42	342500	20230726	14.89	403000	-2.36	20240102	393000	0.13	20240104	481000	-18.19	20230213	342500	14.89	20230726	0.13	N	007310	5000	200 억	382657	N	N	73	N	N
99	20240104	110219	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	394500	-1500	5	-0.38	320464500	813	21.62	395000	396000	393000	514000	277500	396000	394175.28	9.55	-608	18	404666	400332	397666	393332	390666	399000	392000	200	118000	5000	300960	500	1	4007830	15811	5.39	0.74	12	0.02	73135.00	536302.00	494500	20221228	-20.22	342500	20230726	15.18	403000	-2.11	20240102	393000	0.38	20240104	481000	-17.98	20230213	342500	15.18	20230726	0.13	N	007310	5000	200 억	382657	N	N	73	N	N
100	20240104	100220	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	395500	-500	5	-0.13	210580000	534	14.20	395000	396000	393000	514000	277500	396000	394344.57	9.55	-608	87	404666	400332	397666	393332	390666	399000	392000	200	118000	5000	300960	500	1	4007830	15851	5.41	0.74	12	0.01	73135.00	536302.00	494500	20221228	-20.02	342500	20230726	15.47	403000	-1.86	20240102	393000	0.64	20240104	481000	-17.78	20230213	342500	15.47	20230726	0.13	N	007310	5000	200 억	382657	N	N	73	N	N
101	20240104	090221	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	394000	-2000	5	-0.51	17769000	45	1.20	395000	395500	394000	514000	277500	396000	394866.67	9.55	-608	-13	404666	400332	397666	393332	390666	399000	392000	200	118000	5000	300960	500	1	4007830	15791	5.39	0.73	12	0.00	73135.00	536302.00	494500	20221228	-20.32	342500	20230726	15.04	403000	-2.23	20240102	394000	0.00	20240104	481000	-18.09	20230213	342500	15.04	20230726	0.13	N	007310	5000	200 억	382657	N	N	73	N	N
102	20240103	160219	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	396000	-4000	5	-1.00	1492688000	3760	110.39	398500	402000	395000	520000	280000	400000	396992.28	9.54	-468	-119	405000	402500	400500	398000	396000	402250	397750	200	120000	5000	304000	500	1	4007830	15871	5.41	0.74	12	0.09	73135.00	536302.00	494500	20221228	-19.92	342500	20230726	15.62	403000	-1.74	20240102	395000	0.25	20240103	481000	-17.67	20230213	342500	15.62	20230726	0.14	N	007310	5000	200 억	382254	N	N	73	N	N
103	20240103	150219	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	397500	-2500	5	-0.62	1329725000	3349	98.33	398500	402000	395000	520000	280000	400000	397051.36	9.54	-468	-121	405000	402500	400500	398000	396000	402250	397750	200	120000	5000	304000	500	1	4007830	15931	5.44	0.74	12	0.08	73135.00	536302.00	494500	20221228	-19.62	342500	20230726	16.06	403000	-1.36	20240102	395000	0.63	20240103	481000	-17.36	20230213	342500	16.06	20230726	0.14	N	007310	5000	200 억	382254	N	N	74	N	N
104	20240103	140217	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	396000	-4000	5	-1.00	1069692500	2693	79.07	398500	402000	395500	520000	280000	400000	397212.22	9.54	-468	-95	405000	402500	400500	398000	396000	402250	397750	200	120000	5000	304000	500	1	4007830	15871	5.41	0.74	12	0.07	73135.00	536302.00	494500	20221228	-19.92	342500	20230726	15.62	403000	-1.74	20240102	395500	0.13	20240103	481000	-17.67	20230213	342500	15.62	20230726	0.14	N	007310	5000	200 억	382254	N	N	74	N	N
105	20240103	130219	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	397000	-3000	5	-0.75	943333000	2374	69.70	398500	402000	395500	520000	280000	400000	397360.15	9.54	-468	-145	405000	402500	400500	398000	396000	402250	397750	200	120000	5000	304000	500	1	4007830	15911	5.43	0.74	12	0.06	73135.00	536302.00	494500	20221228	-19.72	342500	20230726	15.91	403000	-1.49	20240102	395500	0.38	20240103	481000	-17.46	20230213	342500	15.91	20230726	0.14	N	007310	5000	200 억	382254	N	N	74	N	N
106	20240103	120220	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	398000	-2000	5	-0.50	827799000	2083	61.16	398500	402000	395500	520000	280000	400000	397407.11	9.54	-468	-169	405000	402500	400500	398000	396000	402250	397750	200	120000	5000	304000	500	1	4007830	15951	5.44	0.74	12	0.05	73135.00	536302.00	494500	20221228	-19.51	342500	20230726	16.20	403000	-1.24	20240102	395500	0.63	20240103	481000	-17.26	20230213	342500	16.20	20230726	0.14	N	007310	5000	200 억	382254	N	N	74	N	N
107	20240103	110220	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	396500	-3500	5	-0.88	708961500	1784	52.38	398500	402000	395500	520000	280000	400000	397399.94	9.54	-468	-183	405000	402500	400500	398000	396000	402250	397750	200	120000	5000	304000	500	1	4007830	15891	5.42	0.74	12	0.04	73135.00	536302.00	494500	20221228	-19.82	342500	20230726	15.77	403000	-1.61	20240102	395500	0.25	20240103	481000	-17.57	20230213	342500	15.77	20230726	0.14	N	007310	5000	200 억	382254	N	N	74	N	N
108	20240103	100219	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	398000	-2000	5	-0.50	318821500	801	23.52	398500	402000	395500	520000	280000	400000	398029.34	9.54	-468	8	405000	402500	400500	398000	396000	402250	397750	200	120000	5000	304000	500	1	4007830	15951	5.44	0.74	12	0.02	73135.00	536302.00	494500	20221228	-19.51	342500	20230726	16.20	403000	-1.24	20240102	395500	0.63	20240103	481000	-17.26	20230213	342500	16.20	20230726	0.14	N	007310	5000	200 억	382254	N	N	74	N	N
109	20240103	090219	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	397500	-2500	5	-0.62	12749000	32	0.94	398500	398500	397500	520000	280000	400000	398406.25	9.54	-468	-17	405000	402500	400500	398000	396000	402250	397750	200	120000	5000	304000	500	1	4007830	15931	5.44	0.74	12	0.00	73135.00	536302.00	494500	20221228	-19.62	342500	20230726	16.06	403000	-1.36	20240102	397500	0.00	20240103	481000	-17.36	20230213	342500	16.06	20230726	0.14	N	007310	5000	200 억	382254	N	N	74	N	N
110	20240102	160219	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	400000	0	3	0.00	1363241000	3403	74.35	400000	403000	398500	520000	280000	400000	400603.85	9.54	-778	331	408666	404332	399666	395332	390666	406500	397500	200	120000	5000	304000	500	1	4007830	16031	5.47	0.75	12	0.08	73135.00	536302.00	494500	20221228	-19.11	342500	20230726	16.79	403000	-0.74	20240102	398500	0.38	20240102	481000	-16.84	20230213	342500	16.79	20230726	0.15	N	007310	5000	200 억	382359	N	N	74	N	N
111	20240102	150219	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	401500	1500	2	0.38	1170173000	2921	63.82	400000	403000	398500	520000	280000	400000	400606.98	9.54	-778	337	408666	404332	399666	395332	390666	406500	397500	200	120000	5000	304000	500	1	4007830	16091	5.49	0.75	12	0.07	73135.00	536302.00	494500	20221228	-18.81	342500	20230726	17.23	403000	-0.37	20240102	398500	0.75	20240102	481000	-16.53	20230213	342500	17.23	20230726	0.15	N	007310	5000	200 억	382359	N	N	19	N	N
112	20240102	140220	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	400500	500	2	0.12	868648500	2170	47.41	400000	403000	398500	520000	280000	400000	400298.85	9.54	-778	106	408666	404332	399666	395332	390666	406500	397500	200	120000	5000	304000	500	1	4007830	16051	5.48	0.75	12	0.05	73135.00	536302.00	494500	20221228	-19.01	342500	20230726	16.93	403000	-0.62	20240102	398500	0.50	20240102	481000	-16.74	20230213	342500	16.93	20230726	0.15	N	007310	5000	200 억	382359	N	N	19	N	N
113	20240102	130219	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	399500	-500	5	-0.12	704222000	1759	38.43	400000	403000	398500	520000	280000	400000	400353.61	9.54	-778	-39	408666	404332	399666	395332	390666	406500	397500	200	120000	5000	304000	500	1	4007830	16011	5.46	0.74	12	0.04	73135.00	536302.00	494500	20221228	-19.21	342500	20230726	16.64	403000	-0.87	20240102	398500	0.25	20240102	481000	-16.94	20230213	342500	16.64	20230726	0.15	N	007310	5000	200 억	382359	N	N	19	N	N
114	20240102	120219	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	400500	500	2	0.12	545170000	1361	29.74	400000	403000	399000	520000	280000	400000	400565.76	9.54	-778	56	408666	404332	399666	395332	390666	406500	397500	200	120000	5000	304000	500	1	4007830	16051	5.48	0.75	12	0.03	73135.00	536302.00	494500	20221228	-19.01	342500	20230726	16.93	403000	-0.62	20240102	399000	0.38	20240102	481000	-16.74	20230213	342500	16.93	20230726	0.15	N	007310	5000	200 억	382359	N	N	19	N	N
115	20240102	110219	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	400500	500	2	0.12	422673000	1055	23.05	400000	403000	399000	520000	280000	400000	400637.91	9.54	-778	41	408666	404332	399666	395332	390666	406500	397500	200	120000	5000	304000	500	1	4007830	16051	5.48	0.75	12	0.03	73135.00	536302.00	494500	20221228	-19.01	342500	20230726	16.93	403000	-0.62	20240102	399000	0.38	20240102	481000	-16.74	20230213	342500	16.93	20230726	0.15	N	007310	5000	200 억	382359	N	N	19	N	N
116	20240102	100217	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	399500	-500	5	-0.12	37596000	94	2.05	400000	400000	399500	520000	280000	400000	399957.45	9.54	-778	2	408666	404332	399666	395332	390666	406500	397500	200	120000	5000	304000	500	1	4007830	16011	5.46	0.74	12	0.00	73135.00	536302.00	494500	20221228	-19.21	342500	20230726	16.64	400000	-0.12	20240102	399500	0.00	20240102	481000	-16.94	20230213	342500	16.64	20230726	0.15	N	007310	5000	200 억	382359	N	N	19	N	N
117	20240102	090215	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	400000	0	3	0.00	0	0	0.00	0	0	0	520000	280000	400000	0.00	9.54	-778	0	408666	404332	399666	395332	390666	406500	397500	200	120000	5000	304000	500	1	4007830	16031	5.47	0.75	12	0.00	73135.00	536302.00	494500	20221228	-19.11	342500	20230726	16.79	0	0.00	0	0	0.00	0	481000	-16.84	20230213	342500	16.79	20230726	0.15	N	007310	5000	200 억	382359	N	N	19	N	N

56 KiB Raw Blame History

56 KiB

Raw Blame History