KissMeData/280360/price/prices-20240101.csv at fb430f14574ee7cbb24196048fe0277d4cd366fa

Files

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

55 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240123	121106	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	127000	-2100	5	-1.63	564551200	4384	42.40	128000	130400	125800	167800	90400	129100	128775.36	11.47	0	-1582	135366	132232	128166	125032	120966	133800	126600	47	38700	500	98110	100	1	9434574	11982	21.41	0.59	12	0.05	5931.00	216983.00	135600	20240110	-6.34	91000	20230726	39.56	135600	-6.34	20240110	120800	5.13	20240103	135600	-6.34	20240110	91000	39.56	20230726	0.06	N	280360	500	47 억	1081969	N	N	5	N	N
3	20240123	111102	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	129200	100	2	0.08	244766600	1889	18.27	128000	130400	128000	167800	90400	129100	129574.70	11.47	0	-12	135366	132232	128166	125032	120966	133800	126600	47	38700	500	98110	100	1	9434574	12189	21.78	0.60	12	0.02	5931.00	216983.00	135600	20240110	-4.72	91000	20230726	41.98	135600	-4.72	20240110	120800	6.95	20240103	135600	-4.72	20240110	91000	41.98	20230726	0.06	N	280360	500	47 억	1081969	N	N	5	N	N
4	20240123	101103	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	129200	100	2	0.08	172564800	1331	12.87	128000	130400	128000	167800	90400	129100	129650.49	11.47	0	54	135366	132232	128166	125032	120966	133800	126600	47	38700	500	98110	100	1	9434574	12189	21.78	0.60	12	0.01	5931.00	216983.00	135600	20240110	-4.72	91000	20230726	41.98	135600	-4.72	20240110	120800	6.95	20240103	135600	-4.72	20240110	91000	41.98	20230726	0.06	N	280360	500	47 억	1081969	N	N	5	N	N
5	20240123	091102	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	129400	300	2	0.23	50869100	393	3.80	128000	130200	128000	167800	90400	129100	129437.91	11.47	0	161	135366	132232	128166	125032	120966	133800	126600	47	38700	500	98110	100	1	9434574	12208	21.82	0.60	12	0.00	5931.00	216983.00	135600	20240110	-4.57	91000	20230726	42.20	135600	-4.57	20240110	120800	7.12	20240103	135600	-4.57	20240110	91000	42.20	20230726	0.06	N	280360	500	47 억	1081969	N	N	5	N	N
6	20240119	161055	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	126500	-300	5	-0.24	1124966900	8941	192.99	126800	128100	124200	164800	88800	126800	125821.15	11.51	0	-615	132266	129532	127966	125232	123666	128750	124450	47	38000	500	96360	100	1	9434574	11935	21.33	0.58	12	0.09	5931.00	216983.00	135600	20240110	-6.71	91000	20230726	39.01	135600	-6.71	20240110	120800	4.72	20240103	135600	-6.71	20240110	91000	39.01	20230726	0.06	N	280360	500	47 억	1086041	N	N	39	N	N
7	20240119	151058	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	126900	100	2	0.08	1001289800	7965	171.92	126800	128100	124200	164800	88800	126800	125711.21	11.51	0	-184	132266	129532	127966	125232	123666	128750	124450	47	38000	500	96360	100	1	9434574	11972	21.40	0.58	12	0.08	5931.00	216983.00	135600	20240110	-6.42	91000	20230726	39.45	135600	-6.42	20240110	120800	5.05	20240103	135600	-6.42	20240110	91000	39.45	20230726	0.06	N	280360	500	47 억	1086041	N	N	2	N	N
8	20240119	141056	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	125700	-1100	5	-0.87	727067800	5798	125.15	126800	128100	124200	164800	88800	126800	125399.76	11.51	0	913	132266	129532	127966	125232	123666	128750	124450	47	38000	500	96360	100	1	9434574	11859	21.19	0.58	12	0.06	5931.00	216983.00	135600	20240110	-7.30	91000	20230726	38.13	135600	-7.30	20240110	120800	4.06	20240103	135600	-7.30	20240110	91000	38.13	20230726	0.06	N	280360	500	47 억	1086041	N	N	2	N	N
9	20240119	131057	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	125000	-1800	5	-1.42	591983800	4718	101.83	126800	128100	124200	164800	88800	126800	125473.46	11.51	0	660	132266	129532	127966	125232	123666	128750	124450	47	38000	500	96360	100	1	9434574	11793	21.08	0.58	12	0.05	5931.00	216983.00	135600	20240110	-7.82	91000	20230726	37.36	135600	-7.82	20240110	120800	3.48	20240103	135600	-7.82	20240110	91000	37.36	20230726	0.06	N	280360	500	47 억	1086041	N	N	2	N	N
10	20240119	121101	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	124800	-2000	5	-1.58	494784800	3940	85.04	126800	128100	124200	164800	88800	126800	125579.90	11.51	0	152	132266	129532	127966	125232	123666	128750	124450	47	38000	500	96360	100	1	9434574	11774	21.04	0.58	12	0.04	5931.00	216983.00	135600	20240110	-7.96	91000	20230726	37.14	135600	-7.96	20240110	120800	3.31	20240103	135600	-7.96	20240110	91000	37.14	20230726	0.06	N	280360	500	47 억	1086041	N	N	2	N	N
11	20240119	111100	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	124900	-1900	5	-1.50	363393000	2889	62.36	126800	128100	124200	164800	88800	126800	125785.05	11.51	0	-325	132266	129532	127966	125232	123666	128750	124450	47	38000	500	96360	100	1	9434574	11784	21.06	0.58	12	0.03	5931.00	216983.00	135600	20240110	-7.89	91000	20230726	37.25	135600	-7.89	20240110	120800	3.39	20240103	135600	-7.89	20240110	91000	37.25	20230726	0.06	N	280360	500	47 억	1086041	N	N	2	N	N
12	20240119	101104	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	125500	-1300	5	-1.03	172466200	1359	29.33	126800	128100	125500	164800	88800	126800	126906.70	11.51	0	-238	132266	129532	127966	125232	123666	128750	124450	47	38000	500	96360	100	1	9434574	11840	21.16	0.58	12	0.01	5931.00	216983.00	135600	20240110	-7.45	91000	20230726	37.91	135600	-7.45	20240110	120800	3.89	20240103	135600	-7.45	20240110	91000	37.91	20230726	0.06	N	280360	500	47 억	1086041	N	N	2	N	N
13	20240119	091057	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	126600	-200	5	-0.16	21430600	169	3.65	126800	128100	125800	164800	88800	126800	126808.28	11.51	0	28	132266	129532	127966	125232	123666	128750	124450	47	38000	500	96360	100	1	9434574	11944	21.35	0.58	12	0.00	5931.00	216983.00	135600	20240110	-6.64	91000	20230726	39.12	135600	-6.64	20240110	120800	4.80	20240103	135600	-6.64	20240110	91000	39.12	20230726	0.06	N	280360	500	47 억	1086041	N	N	2	N	N
14	20240118	161054	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	126800	-1800	5	-1.40	592953200	4633	70.31	129700	130700	126400	167100	90100	128600	127984.72	11.52	0	-87	134466	131532	129966	127032	125466	130750	126250	47	38500	500	97730	100	1	9434574	11963	21.38	0.58	12	0.05	5931.00	216983.00	135600	20240110	-6.49	91000	20230726	39.34	135600	-6.49	20240110	120800	4.97	20240103	135600	-6.49	20240110	91000	39.34	20230726	0.05	N	280360	500	47 억	1086586	N	N	2	N	N
15	20240118	151055	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	127500	-1100	5	-0.86	504906700	3939	59.78	129700	130700	126400	167100	90100	128600	128181.44	11.52	0	-151	134466	131532	129966	127032	125466	130750	126250	47	38500	500	97730	100	1	9434574	12029	21.50	0.59	12	0.04	5931.00	216983.00	135600	20240110	-5.97	91000	20230726	40.11	135600	-5.97	20240110	120800	5.55	20240103	135600	-5.97	20240110	91000	40.11	20230726	0.05	N	280360	500	47 억	1086586	N	N	159	N	N
16	20240118	141056	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	128200	-400	5	-0.31	332686800	2588	39.28	129700	130700	128100	167100	90100	128600	128549.77	11.52	0	-131	134466	131532	129966	127032	125466	130750	126250	47	38500	500	97730	100	1	9434574	12095	21.62	0.59	12	0.03	5931.00	216983.00	135600	20240110	-5.46	91000	20230726	40.88	135600	-5.46	20240110	120800	6.13	20240103	135600	-5.46	20240110	91000	40.88	20230726	0.05	N	280360	500	47 억	1086586	N	N	159	N	N
17	20240118	131053	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	128400	-200	5	-0.16	272725000	2121	32.19	129700	130700	128100	167100	90100	128600	128583.22	11.52	0	3	134466	131532	129966	127032	125466	130750	126250	47	38500	500	97730	100	1	9434574	12114	21.65	0.59	12	0.02	5931.00	216983.00	135600	20240110	-5.31	91000	20230726	41.10	135600	-5.31	20240110	120800	6.29	20240103	135600	-5.31	20240110	91000	41.10	20230726	0.05	N	280360	500	47 억	1086586	N	N	159	N	N
18	20240118	121057	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	128400	-200	5	-0.16	207431500	1612	24.47	129700	130700	128100	167100	90100	128600	128679.59	11.52	0	174	134466	131532	129966	127032	125466	130750	126250	47	38500	500	97730	100	1	9434574	12114	21.65	0.59	12	0.02	5931.00	216983.00	135600	20240110	-5.31	91000	20230726	41.10	135600	-5.31	20240110	120800	6.29	20240103	135600	-5.31	20240110	91000	41.10	20230726	0.05	N	280360	500	47 억	1086586	N	N	159	N	N
19	20240118	111056	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	128200	-400	5	-0.31	157521300	1223	18.56	129700	130700	128100	167100	90100	128600	128799.10	11.52	0	166	134466	131532	129966	127032	125466	130750	126250	47	38500	500	97730	100	1	9434574	12095	21.62	0.59	12	0.01	5931.00	216983.00	135600	20240110	-5.46	91000	20230726	40.88	135600	-5.46	20240110	120800	6.13	20240103	135600	-5.46	20240110	91000	40.88	20230726	0.05	N	280360	500	47 억	1086586	N	N	159	N	N
20	20240118	101052	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	128600	0	3	0.00	83896000	649	9.85	129700	130700	128100	167100	90100	128600	129269.65	11.52	0	186	134466	131532	129966	127032	125466	130750	126250	47	38500	500	97730	100	1	9434574	12133	21.68	0.59	12	0.01	5931.00	216983.00	135600	20240110	-5.16	91000	20230726	41.32	135600	-5.16	20240110	120800	6.46	20240103	135600	-5.16	20240110	91000	41.32	20230726	0.05	N	280360	500	47 억	1086586	N	N	159	N	N
21	20240118	091054	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	130000	1400	2	1.09	18320400	141	2.14	129700	130700	129600	167100	90100	128600	129931.91	11.52	0	93	134466	131532	129966	127032	125466	130750	126250	47	38500	500	97730	100	1	9434574	12265	21.92	0.60	12	0.00	5931.00	216983.00	135600	20240110	-4.13	91000	20230726	42.86	135600	-4.13	20240110	120800	7.62	20240103	135600	-4.13	20240110	91000	42.86	20230726	0.05	N	280360	500	47 억	1086586	N	N	159	N	N
22	20240117	161051	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	128600	-2900	5	-2.21	848200000	6539	45.02	132900	132900	128400	170900	92100	131500	129714.53	11.52	0	631	136833	134166	130633	127966	124433	135500	129300	47	39400	500	99940	100	1	9434574	12133	21.68	0.59	12	0.07	5931.00	216983.00	135600	20240110	-5.16	91000	20230726	41.32	135600	-5.16	20240110	120800	6.46	20240103	135600	-5.16	20240110	91000	41.32	20230726	0.05	N	280360	500	47 억	1086566	N	N	159	N	N
23	20240117	151054	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	128800	-2700	5	-2.05	753148100	5802	39.94	132900	132900	128400	170900	92100	131500	129808.36	11.52	0	622	136833	134166	130633	127966	124433	135500	129300	47	39400	500	99940	100	1	9434574	12152	21.72	0.59	12	0.06	5931.00	216983.00	135600	20240110	-5.01	91000	20230726	41.54	135600	-5.01	20240110	120800	6.62	20240103	135600	-5.01	20240110	91000	41.54	20230726	0.05	N	280360	500	47 억	1086566	N	N	10	N	N
24	20240117	141051	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	128800	-2700	5	-2.05	647135800	4980	34.28	132900	132900	128400	170900	92100	131500	129946.95	11.52	0	417	136833	134166	130633	127966	124433	135500	129300	47	39400	500	99940	100	1	9434574	12152	21.72	0.59	12	0.05	5931.00	216983.00	135600	20240110	-5.01	91000	20230726	41.54	135600	-5.01	20240110	120800	6.62	20240103	135600	-5.01	20240110	91000	41.54	20230726	0.05	N	280360	500	47 억	1086566	N	N	10	N	N
25	20240117	131051	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	129000	-2500	5	-1.90	535477900	4114	28.32	132900	132900	128400	170900	92100	131500	130159.92	11.52	0	262	136833	134166	130633	127966	124433	135500	129300	47	39400	500	99940	100	1	9434574	12171	21.75	0.59	12	0.04	5931.00	216983.00	135600	20240110	-4.87	91000	20230726	41.76	135600	-4.87	20240110	120800	6.79	20240103	135600	-4.87	20240110	91000	41.76	20230726	0.05	N	280360	500	47 억	1086566	N	N	10	N	N
26	20240117	121053	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	129400	-2100	5	-1.60	453187300	3476	23.93	132900	132900	129100	170900	92100	131500	130376.09	11.52	0	35	136833	134166	130633	127966	124433	135500	129300	47	39400	500	99940	100	1	9434574	12208	21.82	0.60	12	0.04	5931.00	216983.00	135600	20240110	-4.57	91000	20230726	42.20	135600	-4.57	20240110	120800	7.12	20240103	135600	-4.57	20240110	91000	42.20	20230726	0.05	N	280360	500	47 억	1086566	N	N	10	N	N
27	20240117	111054	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	130300	-1200	5	-0.91	275248200	2107	14.51	132900	132900	130000	170900	92100	131500	130635.12	11.52	0	13	136833	134166	130633	127966	124433	135500	129300	47	39400	500	99940	100	1	9434574	12293	21.97	0.60	12	0.02	5931.00	216983.00	135600	20240110	-3.91	91000	20230726	43.19	135600	-3.91	20240110	120800	7.86	20240103	135600	-3.91	20240110	91000	43.19	20230726	0.05	N	280360	500	47 억	1086566	N	N	10	N	N
28	20240117	101051	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	130200	-1300	5	-0.99	175529600	1341	9.23	132900	132900	130000	170900	92100	131500	130894.56	11.52	0	-131	136833	134166	130633	127966	124433	135500	129300	47	39400	500	99940	100	1	9434574	12284	21.95	0.60	12	0.01	5931.00	216983.00	135600	20240110	-3.98	91000	20230726	43.08	135600	-3.98	20240110	120800	7.78	20240103	135600	-3.98	20240110	91000	43.08	20230726	0.05	N	280360	500	47 억	1086566	N	N	10	N	N
29	20240117	091054	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	131300	-200	5	-0.15	66723300	506	3.48	132900	132900	131300	170900	92100	131500	131864.23	11.52	0	-311	136833	134166	130633	127966	124433	135500	129300	47	39400	500	99940	100	1	9434574	12388	22.14	0.61	12	0.01	5931.00	216983.00	135600	20240110	-3.17	91000	20230726	44.29	135600	-3.17	20240110	120800	8.69	20240103	135600	-3.17	20240110	91000	44.29	20230726	0.05	N	280360	500	47 억	1086566	N	N	10	N	N
30	20240116	161049	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	131500	-400	5	-0.30	1897120200	14523	171.32	131100	133300	127100	171400	92400	131900	130628.55	11.53	0	-952	135700	133800	132400	130500	129100	133100	129800	47	39500	500	100240	100	1	9434574	12406	22.17	0.61	12	0.15	5931.00	216983.00	135600	20240110	-3.02	91000	20230726	44.51	135600	-3.02	20240110	120800	8.86	20240103	135600	-3.02	20240110	91000	44.51	20230726	0.05	N	280360	500	47 억	1087699	N	N	10	N	N
31	20240116	151047	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	131200	-700	5	-0.53	1819849700	13934	164.37	131100	133300	127100	171400	92400	131900	130604.97	11.53	0	-979	135700	133800	132400	130500	129100	133100	129800	47	39500	500	100240	100	1	9434574	12378	22.12	0.60	12	0.15	5931.00	216983.00	135600	20240110	-3.24	91000	20230726	44.18	135600	-3.24	20240110	120800	8.61	20240103	135600	-3.24	20240110	91000	44.18	20230726	0.05	N	280360	500	47 억	1087699	N	N	699	N	N
32	20240116	141050	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	131400	-500	5	-0.38	1490966600	11428	134.81	131100	133300	127100	171400	92400	131900	130466.10	11.53	0	-645	135700	133800	132400	130500	129100	133100	129800	47	39500	500	100240	100	1	9434574	12397	22.15	0.61	12	0.12	5931.00	216983.00	135600	20240110	-3.10	91000	20230726	44.40	135600	-3.10	20240110	120800	8.77	20240103	135600	-3.10	20240110	91000	44.40	20230726	0.05	N	280360	500	47 억	1087699	N	N	699	N	N
33	20240116	131051	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	131800	-100	5	-0.08	1166570600	8966	105.77	131100	133300	127100	171400	92400	131900	130110.48	11.53	0	45	135700	133800	132400	130500	129100	133100	129800	47	39500	500	100240	100	1	9434574	12435	22.22	0.61	12	0.10	5931.00	216983.00	135600	20240110	-2.80	91000	20230726	44.84	135600	-2.80	20240110	120800	9.11	20240103	135600	-2.80	20240110	91000	44.84	20230726	0.05	N	280360	500	47 억	1087699	N	N	699	N	N
34	20240116	121048	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	132000	100	2	0.08	812067100	6289	74.19	131100	132100	127100	171400	92400	131900	129125.00	11.53	0	-131	135700	133800	132400	130500	129100	133100	129800	47	39500	500	100240	100	1	9434574	12454	22.26	0.61	12	0.07	5931.00	216983.00	135600	20240110	-2.65	91000	20230726	45.05	135600	-2.65	20240110	120800	9.27	20240103	135600	-2.65	20240110	91000	45.05	20230726	0.05	N	280360	500	47 억	1087699	N	N	699	N	N
35	20240116	111048	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	129100	-2800	5	-2.12	613144700	4776	56.34	131100	131200	127100	171400	92400	131900	128380.38	11.53	0	194	135700	133800	132400	130500	129100	133100	129800	47	39500	500	100240	100	1	9434574	12180	21.77	0.59	12	0.05	5931.00	216983.00	135600	20240110	-4.79	91000	20230726	41.87	135600	-4.79	20240110	120800	6.87	20240103	135600	-4.79	20240110	91000	41.87	20230726	0.05	N	280360	500	47 억	1087699	N	N	699	N	N
36	20240116	101047	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	127700	-4200	5	-3.18	453105200	3523	41.56	131100	131200	127100	171400	92400	131900	128613.45	11.53	0	-160	135700	133800	132400	130500	129100	133100	129800	47	39500	500	100240	100	1	9434574	12048	21.53	0.59	12	0.04	5931.00	216983.00	135600	20240110	-5.83	91000	20230726	40.33	135600	-5.83	20240110	120800	5.71	20240103	135600	-5.83	20240110	91000	40.33	20230726	0.05	N	280360	500	47 억	1087699	N	N	699	N	N
37	20240116	091046	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	130300	-1600	5	-1.21	74380900	572	6.75	131100	131200	128100	171400	92400	131900	130036.54	11.53	0	-101	135700	133800	132400	130500	129100	133100	129800	47	39500	500	100240	100	1	9434574	12293	21.97	0.60	12	0.01	5931.00	216983.00	135600	20240110	-3.91	91000	20230726	43.19	135600	-3.91	20240110	120800	7.86	20240103	135600	-3.91	20240110	91000	43.19	20230726	0.05	N	280360	500	47 억	1087699	N	N	699	N	N
38	20240115	161046	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	131900	-300	5	-0.23	1126087600	8474	105.37	132400	134300	131000	171800	92600	132200	132887.72	11.53	0	1650	135400	133800	132400	130800	129400	133100	130100	47	39600	500	100470	100	1	9434574	12444	22.24	0.61	12	0.09	5931.00	216983.00	135600	20240110	-2.73	91000	20230726	44.95	135600	-2.73	20240110	120800	9.19	20240103	135600	-2.73	20240110	91000	44.95	20230726	0.05	N	280360	500	47 억	1087873	N	N	699	N	N
39	20240115	151046	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	132000	-200	5	-0.15	991492100	7454	92.69	132400	134300	131000	171800	92600	132200	133014.77	11.53	0	1161	135400	133800	132400	130800	129400	133100	130100	47	39600	500	100470	100	1	9434574	12454	22.26	0.61	12	0.08	5931.00	216983.00	135600	20240110	-2.65	91000	20230726	45.05	135600	-2.65	20240110	120800	9.27	20240103	135600	-2.65	20240110	91000	45.05	20230726	0.05	N	280360	500	47 억	1087873	N	N	304	N	N
40	20240115	141046	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	132400	200	2	0.15	862675700	6479	80.56	132400	134300	131000	171800	92600	132200	133149.51	11.53	0	1009	135400	133800	132400	130800	129400	133100	130100	47	39600	500	100470	100	1	9434574	12491	22.32	0.61	12	0.07	5931.00	216983.00	135600	20240110	-2.36	91000	20230726	45.49	135600	-2.36	20240110	120800	9.60	20240103	135600	-2.36	20240110	91000	45.49	20230726	0.05	N	280360	500	47 억	1087873	N	N	304	N	N
41	20240115	131044	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	132200	0	3	0.00	766896200	5755	71.56	132400	134300	131000	171800	92600	132200	133257.38	11.53	0	950	135400	133800	132400	130800	129400	133100	130100	47	39600	500	100470	100	1	9434574	12473	22.29	0.61	12	0.06	5931.00	216983.00	135600	20240110	-2.51	91000	20230726	45.27	135600	-2.51	20240110	120800	9.44	20240103	135600	-2.51	20240110	91000	45.27	20230726	0.05	N	280360	500	47 억	1087873	N	N	304	N	N
42	20240115	121045	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	133700	1500	2	1.13	646236100	4851	60.32	132400	134300	131000	171800	92600	132200	133217.09	11.53	0	1008	135400	133800	132400	130800	129400	133100	130100	47	39600	500	100470	100	1	9434574	12614	22.54	0.62	12	0.05	5931.00	216983.00	135600	20240110	-1.40	91000	20230726	46.92	135600	-1.40	20240110	120800	10.68	20240103	135600	-1.40	20240110	91000	46.92	20230726	0.05	N	280360	500	47 억	1087873	N	N	304	N	N
43	20240115	111045	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	133000	800	2	0.61	451443200	3387	42.12	132400	134300	131000	171800	92600	132200	133287.04	11.53	0	267	135400	133800	132400	130800	129400	133100	130100	47	39600	500	100470	100	1	9434574	12548	22.42	0.61	12	0.04	5931.00	216983.00	135600	20240110	-1.92	91000	20230726	46.15	135600	-1.92	20240110	120800	10.10	20240103	135600	-1.92	20240110	91000	46.15	20230726	0.05	N	280360	500	47 억	1087873	N	N	304	N	N
44	20240115	101040	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	134000	1800	2	1.36	272654300	2048	25.47	132400	134300	131000	171800	92600	132200	133131.98	11.53	0	-27	135400	133800	132400	130800	129400	133100	130100	47	39600	500	100470	100	1	9434574	12642	22.59	0.62	12	0.02	5931.00	216983.00	135600	20240110	-1.18	91000	20230726	47.25	135600	-1.18	20240110	120800	10.93	20240103	135600	-1.18	20240110	91000	47.25	20230726	0.05	N	280360	500	47 억	1087873	N	N	304	N	N
45	20240115	091043	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	132500	300	2	0.23	50836100	384	4.77	132400	134300	131000	171800	92600	132200	132385.68	11.53	0	228	135400	133800	132400	130800	129400	133100	130100	47	39600	500	100470	100	1	9434574	12501	22.34	0.61	12	0.00	5931.00	216983.00	135600	20240110	-2.29	91000	20230726	45.60	135600	-2.29	20240110	120800	9.69	20240103	135600	-2.29	20240110	91000	45.60	20230726	0.05	N	280360	500	47 억	1087873	N	N	304	N	N
46	20240112	161055	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	132200	0	3	0.00	1066154900	8041	93.08	132800	134000	131000	171800	92600	132200	132590.08	11.55	0	-22	135800	134000	133100	131300	130400	133550	130850	47	39600	500	100470	100	1	9434574	12473	22.29	0.61	12	0.09	5931.00	216983.00	135600	20240110	-2.51	91000	20230726	45.27	135600	-2.51	20240110	120800	9.44	20240103	135600	-2.51	20240110	91000	45.27	20230726	0.06	N	280360	500	47 억	1089561	N	N	304	N	N
47	20240112	151042	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	133000	800	2	0.61	910505300	6866	79.48	132800	134000	131000	171800	92600	132200	132610.73	11.55	0	-127	135800	134000	133100	131300	130400	133550	130850	47	39600	500	100470	100	1	9434574	12548	22.42	0.61	12	0.07	5931.00	216983.00	135600	20240110	-1.92	91000	20230726	46.15	135600	-1.92	20240110	120800	10.10	20240103	135600	-1.92	20240110	91000	46.15	20230726	0.06	N	280360	500	47 억	1089561	N	N	34	N	N
48	20240112	141041	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	132800	600	2	0.45	546853600	4134	47.85	132800	134000	131000	171800	92600	132200	132281.95	11.55	0	161	135800	134000	133100	131300	130400	133550	130850	47	39600	500	100470	100	1	9434574	12529	22.39	0.61	12	0.04	5931.00	216983.00	135600	20240110	-2.06	91000	20230726	45.93	135600	-2.06	20240110	120800	9.93	20240103	135600	-2.06	20240110	91000	45.93	20230726	0.06	N	280360	500	47 억	1089561	N	N	34	N	N
49	20240112	131037	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	131500	-700	5	-0.53	312150400	2362	27.34	132800	134000	131000	171800	92600	132200	132155.12	11.55	0	-108	135800	134000	133100	131300	130400	133550	130850	47	39600	500	100470	100	1	9434574	12406	22.17	0.61	12	0.03	5931.00	216983.00	135600	20240110	-3.02	91000	20230726	44.51	135600	-3.02	20240110	120800	8.86	20240103	135600	-3.02	20240110	91000	44.51	20230726	0.06	N	280360	500	47 억	1089561	N	N	34	N	N
50	20240112	121041	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	131500	-700	5	-0.53	238325000	1800	20.84	132800	134000	131000	171800	92600	132200	132402.78	11.55	0	-45	135800	134000	133100	131300	130400	133550	130850	47	39600	500	100470	100	1	9434574	12406	22.17	0.61	12	0.02	5931.00	216983.00	135600	20240110	-3.02	91000	20230726	44.51	135600	-3.02	20240110	120800	8.86	20240103	135600	-3.02	20240110	91000	44.51	20230726	0.06	N	280360	500	47 억	1089561	N	N	34	N	N
51	20240112	111037	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	131700	-500	5	-0.38	194370900	1466	16.97	132800	134000	131000	171800	92600	132200	132585.88	11.55	0	-47	135800	134000	133100	131300	130400	133550	130850	47	39600	500	100470	100	1	9434574	12425	22.21	0.61	12	0.02	5931.00	216983.00	135600	20240110	-2.88	91000	20230726	44.73	135600	-2.88	20240110	120800	9.02	20240103	135600	-2.88	20240110	91000	44.73	20230726	0.06	N	280360	500	47 억	1089561	N	N	34	N	N
52	20240112	101037	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	132200	0	3	0.00	144182800	1086	12.57	132800	134000	131000	171800	92600	132200	132765.01	11.55	0	11	135800	134000	133100	131300	130400	133550	130850	47	39600	500	100470	100	1	9434574	12473	22.29	0.61	12	0.01	5931.00	216983.00	135600	20240110	-2.51	91000	20230726	45.27	135600	-2.51	20240110	120800	9.44	20240103	135600	-2.51	20240110	91000	45.27	20230726	0.06	N	280360	500	47 억	1089561	N	N	34	N	N
53	20240112	091040	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	133900	1700	2	1.29	31681100	238	2.75	132800	134000	132100	171800	92600	132200	133113.87	11.55	0	78	135800	134000	133100	131300	130400	133550	130850	47	39600	500	100470	100	1	9434574	12633	22.58	0.62	12	0.00	5931.00	216983.00	135600	20240110	-1.25	91000	20230726	47.14	135600	-1.25	20240110	120800	10.84	20240103	135600	-1.25	20240110	91000	47.14	20230726	0.06	N	280360	500	47 억	1089561	N	N	34	N	N
54	20240111	161031	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	132200	-2000	5	-1.49	1150337200	8607	28.78	133800	134900	132200	174400	94000	134200	133651.35	11.57	0	-1940	140066	137132	132666	129732	125266	138600	131200	47	40200	500	101990	100	1	9434574	12473	22.29	0.61	12	0.09	5931.00	216983.00	135600	20240110	-2.51	91000	20230726	45.27	135600	-2.51	20240110	120800	9.44	20240103	135600	-2.51	20240110	91000	45.27	20230726	0.07	N	280360	500	47 억	1091229	N	N	34	N	N
55	20240111	151038	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	133200	-1000	5	-0.75	948390000	7081	23.68	133800	134900	132600	174400	94000	134200	133934.47	11.57	0	-951	140066	137132	132666	129732	125266	138600	131200	47	40200	500	101990	100	1	9434574	12567	22.46	0.61	12	0.08	5931.00	216983.00	135600	20240110	-1.77	91000	20230726	46.37	135600	-1.77	20240110	120800	10.26	20240103	135600	-1.77	20240110	91000	46.37	20230726	0.07	N	280360	500	47 억	1091229	N	N	16	N	N
56	20240111	141035	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	134200	0	3	0.00	805269200	6013	20.11	133800	134900	132600	174400	94000	134200	133921.37	11.57	0	-692	140066	137132	132666	129732	125266	138600	131200	47	40200	500	101990	100	1	9434574	12661	22.63	0.62	12	0.06	5931.00	216983.00	135600	20240110	-1.03	91000	20230726	47.47	135600	-1.03	20240110	120800	11.09	20240103	135600	-1.03	20240110	91000	47.47	20230726	0.07	N	280360	500	47 억	1091229	N	N	16	N	N
57	20240111	131033	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	134100	-100	5	-0.07	678958400	5071	16.96	133800	134900	132600	174400	94000	134200	133890.44	11.57	0	-464	140066	137132	132666	129732	125266	138600	131200	47	40200	500	101990	100	1	9434574	12652	22.61	0.62	12	0.05	5931.00	216983.00	135600	20240110	-1.11	91000	20230726	47.36	135600	-1.11	20240110	120800	11.01	20240103	135600	-1.11	20240110	91000	47.36	20230726	0.07	N	280360	500	47 억	1091229	N	N	16	N	N
58	20240111	121034	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	134200	0	3	0.00	518096200	3869	12.94	133800	134900	132600	174400	94000	134200	133909.59	11.57	0	-201	140066	137132	132666	129732	125266	138600	131200	47	40200	500	101990	100	1	9434574	12661	22.63	0.62	12	0.04	5931.00	216983.00	135600	20240110	-1.03	91000	20230726	47.47	135600	-1.03	20240110	120800	11.09	20240103	135600	-1.03	20240110	91000	47.47	20230726	0.07	N	280360	500	47 억	1091229	N	N	16	N	N
59	20240111	111035	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	134000	-200	5	-0.15	368835300	2757	9.22	133800	134900	132600	174400	94000	134200	133781.39	11.57	0	83	140066	137132	132666	129732	125266	138600	131200	47	40200	500	101990	100	1	9434574	12642	22.59	0.62	12	0.03	5931.00	216983.00	135600	20240110	-1.18	91000	20230726	47.25	135600	-1.18	20240110	120800	10.93	20240103	135600	-1.18	20240110	91000	47.25	20230726	0.07	N	280360	500	47 억	1091229	N	N	16	N	N
60	20240111	101033	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	134100	-100	5	-0.07	200333600	1502	5.02	133800	134200	132600	174400	94000	134200	133377.90	11.57	0	453	140066	137132	132666	129732	125266	138600	131200	47	40200	500	101990	100	1	9434574	12652	22.61	0.62	12	0.02	5931.00	216983.00	135600	20240110	-1.11	91000	20230726	47.36	135600	-1.11	20240110	120800	11.01	20240103	135600	-1.11	20240110	91000	47.36	20230726	0.07	N	280360	500	47 억	1091229	N	N	16	N	N
61	20240111	091034	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	133500	-700	5	-0.52	85670400	642	2.15	133800	134000	132600	174400	94000	134200	133442.99	11.57	0	306	140066	137132	132666	129732	125266	138600	131200	47	40200	500	101990	100	1	9434574	12595	22.51	0.62	12	0.01	5931.00	216983.00	135600	20240110	-1.55	91000	20230726	46.70	135600	-1.55	20240110	120800	10.51	20240103	135600	-1.55	20240110	91000	46.70	20230726	0.07	N	280360	500	47 억	1091229	N	N	16	N	N
62	20240110	161030	55	40.00	KOSPI200	신고가	음식료품	N	N	N	Y	40	N	134200	6000	2	4.68	3984749900	29876	624.89	129800	135600	128200	166600	89800	128200	133375.98	11.56	-220	-772	130533	129366	128633	127466	126733	129000	127100	47	38400	500	97430	100	1	9434574	12661	22.63	0.62	12	0.32	5931.00	216983.00	135600	20240110	-1.03	91000	20230726	47.47	135600	-1.03	20240110	120800	11.09	20240103	135600	-1.03	20240110	91000	47.47	20230726	0.08	N	280360	500	47 억	1090650	N	N	16	N	N
63	20240110	151033	55	40.00	KOSPI200	신고가	음식료품	N	N	N	Y	40	N	134200	6000	2	4.68	3837394000	28778	601.92	129800	135600	128200	166600	89800	128200	133344.71	11.56	-220	-703	130533	129366	128633	127466	126733	129000	127100	47	38400	500	97430	100	1	9434574	12661	22.63	0.62	12	0.31	5931.00	216983.00	135600	20240110	-1.03	91000	20230726	47.47	135600	-1.03	20240110	120800	11.09	20240103	135600	-1.03	20240110	91000	47.47	20230726	0.08	N	280360	500	47 억	1090650	N	N	2	N	N
64	20240110	141034	55	40.00	KOSPI200	신고가	음식료품	N	N	N	Y	40	N	134200	6000	2	4.68	3354101600	25172	526.50	129800	135600	128200	166600	89800	128200	133247.32	11.56	-220	664	130533	129366	128633	127466	126733	129000	127100	47	38400	500	97430	100	1	9434574	12661	22.63	0.62	12	0.27	5931.00	216983.00	135600	20240110	-1.03	91000	20230726	47.47	135600	-1.03	20240110	120800	11.09	20240103	135600	-1.03	20240110	91000	47.47	20230726	0.08	N	280360	500	47 억	1090650	N	N	2	N	N
65	20240110	131031	55	40.00	KOSPI200	신고가	음식료품	N	N	N	Y	40	N	133800	5600	2	4.37	2988762000	22449	469.55	129800	135600	128200	166600	89800	128200	133135.64	11.56	-220	1893	130533	129366	128633	127466	126733	129000	127100	47	38400	500	97430	100	1	9434574	12623	22.56	0.62	12	0.24	5931.00	216983.00	135600	20240110	-1.33	91000	20230726	47.03	135600	-1.33	20240110	120800	10.76	20240103	135600	-1.33	20240110	91000	47.03	20230726	0.08	N	280360	500	47 억	1090650	N	N	2	N	N
66	20240110	121033	55	40.00	KOSPI200	신고가	음식료품	N	N	N	Y	40	N	134700	6500	2	5.07	2167640400	16353	342.04	129800	135000	128200	166600	89800	128200	132553.07	11.56	-220	3074	130533	129366	128633	127466	126733	129000	127100	47	38400	500	97430	100	1	9434574	12708	22.71	0.62	12	0.17	5931.00	216983.00	135000	20231124	-0.22	91000	20230726	48.02	135000	-0.22	20240110	120800	11.51	20240103	135000	-0.22	20231124	91000	48.02	20230726	0.08	N	280360	500	47 억	1090650	N	N	2	N	N
67	20240110	111032	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	131000	2800	2	2.18	480959500	3710	77.60	129800	131000	128200	166600	89800	128200	129638.68	11.56	-220	1063	130533	129366	128633	127466	126733	129000	127100	47	38400	500	97430	100	1	9434574	12359	22.09	0.60	12	0.04	5931.00	216983.00	135000	20231124	-2.96	91000	20230726	43.96	131000	0.00	20240110	120800	8.44	20240103	135000	-2.96	20231124	91000	43.96	20230726	0.08	N	280360	500	47 억	1090650	N	N	2	N	N
68	20240110	101030	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	128600	400	2	0.31	184092400	1424	29.78	129800	130100	128200	166600	89800	128200	129278.37	11.56	-220	-93	130533	129366	128633	127466	126733	129000	127100	47	38400	500	97430	100	1	9434574	12133	21.68	0.59	12	0.02	5931.00	216983.00	135000	20231124	-4.74	91000	20230726	41.32	130700	-1.61	20240104	120800	6.46	20240103	135000	-4.74	20231124	91000	41.32	20230726	0.08	N	280360	500	47 억	1090650	N	N	2	N	N
69	20240110	091030	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	129700	1500	2	1.17	35030500	271	5.67	129800	129800	128700	166600	89800	128200	129263.84	11.56	-220	49	130533	129366	128633	127466	126733	129000	127100	47	38400	500	97430	100	1	9434574	12237	21.87	0.60	12	0.00	5931.00	216983.00	135000	20231124	-3.93	91000	20230726	42.53	130700	-0.77	20240104	120800	7.37	20240103	135000	-3.93	20231124	91000	42.53	20230726	0.08	N	280360	500	47 억	1090650	N	N	2	N	N
70	20240109	161028	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	128200	600	2	0.47	615183200	4781	40.85	129800	129800	127900	165800	89400	127600	128672.50	11.57	0	-230	131800	129700	127300	125200	122800	130750	126250	47	38200	500	96970	100	1	9434574	12095	21.62	0.59	12	0.05	5931.00	216983.00	135000	20231124	-5.04	91000	20230726	40.88	130700	-1.91	20240104	120800	6.13	20240103	135000	-5.04	20231124	91000	40.88	20230726	0.09	N	280360	500	47 억	1091362	N	N	2	N	N
71	20240109	151030	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	129200	1600	2	1.25	579329600	4502	38.46	129800	129800	127900	165800	89400	127600	128682.72	11.57	0	-43	131800	129700	127300	125200	122800	130750	126250	47	38200	500	96970	100	1	9434574	12189	21.78	0.60	12	0.05	5931.00	216983.00	135000	20231124	-4.30	91000	20230726	41.98	130700	-1.15	20240104	120800	6.95	20240103	135000	-4.30	20231124	91000	41.98	20230726	0.09	N	280360	500	47 억	1091362	N	N	40	N	N
72	20240109	141029	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	129300	1700	2	1.33	459702100	3576	30.55	129800	129800	127900	165800	89400	127600	128552.04	11.57	0	195	131800	129700	127300	125200	122800	130750	126250	47	38200	500	96970	100	1	9434574	12199	21.80	0.60	12	0.04	5931.00	216983.00	135000	20231124	-4.22	91000	20230726	42.09	130700	-1.07	20240104	120800	7.04	20240103	135000	-4.22	20231124	91000	42.09	20230726	0.09	N	280360	500	47 억	1091362	N	N	40	N	N
73	20240109	131028	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	129000	1400	2	1.10	386646700	3010	25.72	129800	129800	127900	165800	89400	127600	128454.05	11.57	0	385	131800	129700	127300	125200	122800	130750	126250	47	38200	500	96970	100	1	9434574	12171	21.75	0.59	12	0.03	5931.00	216983.00	135000	20231124	-4.44	91000	20230726	41.76	130700	-1.30	20240104	120800	6.79	20240103	135000	-4.44	20231124	91000	41.76	20230726	0.09	N	280360	500	47 억	1091362	N	N	40	N	N
74	20240109	121037	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	128700	1100	2	0.86	336242000	2619	22.38	129800	129800	127900	165800	89400	127600	128385.64	11.57	0	412	131800	129700	127300	125200	122800	130750	126250	47	38200	500	96970	100	1	9434574	12142	21.70	0.59	12	0.03	5931.00	216983.00	135000	20231124	-4.67	91000	20230726	41.43	130700	-1.53	20240104	120800	6.54	20240103	135000	-4.67	20231124	91000	41.43	20230726	0.09	N	280360	500	47 억	1091362	N	N	40	N	N
75	20240109	111032	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	128200	600	2	0.47	288873000	2250	19.22	129800	129800	127900	165800	89400	127600	128388.00	11.57	0	383	131800	129700	127300	125200	122800	130750	126250	47	38200	500	96970	100	1	9434574	12095	21.62	0.59	12	0.02	5931.00	216983.00	135000	20231124	-5.04	91000	20230726	40.88	130700	-1.91	20240104	120800	6.13	20240103	135000	-5.04	20231124	91000	40.88	20230726	0.09	N	280360	500	47 억	1091362	N	N	40	N	N
76	20240109	101029	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	128100	500	2	0.39	179015100	1393	11.90	129800	129800	127900	165800	89400	127600	128510.48	11.57	0	421	131800	129700	127300	125200	122800	130750	126250	47	38200	500	96970	100	1	9434574	12086	21.60	0.59	12	0.01	5931.00	216983.00	135000	20231124	-5.11	91000	20230726	40.77	130700	-1.99	20240104	120800	6.04	20240103	135000	-5.11	20231124	91000	40.77	20230726	0.09	N	280360	500	47 억	1091362	N	N	40	N	N
77	20240109	091030	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	129300	1700	2	1.33	19835400	153	1.31	129800	129800	129200	165800	89400	127600	129643.14	11.57	0	100	131800	129700	127300	125200	122800	130750	126250	47	38200	500	96970	100	1	9434574	12199	21.80	0.60	12	0.00	5931.00	216983.00	135000	20231124	-4.22	91000	20230726	42.09	130700	-1.07	20240104	120800	7.04	20240103	135000	-4.22	20231124	91000	42.09	20230726	0.09	N	280360	500	47 억	1091362	N	N	40	N	N
78	20240108	161027	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	127600	2800	2	2.24	1493472800	11654	145.04	126400	129400	124900	162200	87400	124800	128151.09	11.57	0	-840	130800	127800	125900	122900	121000	126850	121950	47	37400	500	94840	100	1	9434574	12039	21.51	0.59	12	0.12	5931.00	216983.00	135000	20231124	-5.48	91000	20230726	40.22	130700	-2.37	20240104	120800	5.63	20240103	135000	-5.48	20231124	91000	40.22	20230726	0.09	N	280360	500	47 억	1091330	N	N	40	N	N
79	20240108	151028	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	128600	3800	2	3.04	1428159100	11144	138.69	126400	129400	124900	162200	87400	124800	128154.98	11.57	0	-784	130800	127800	125900	122900	121000	126850	121950	47	37400	500	94840	100	1	9434574	12133	21.68	0.59	12	0.12	5931.00	216983.00	135000	20231124	-4.74	91000	20230726	41.32	130700	-1.61	20240104	120800	6.46	20240103	135000	-4.74	20231124	91000	41.32	20230726	0.09	N	280360	500	47 억	1091330	N	N	51	N	N
80	20240108	141028	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	127900	3100	2	2.48	1139071200	8893	110.68	126400	129400	124900	162200	87400	124800	128086.27	11.57	0	-434	130800	127800	125900	122900	121000	126850	121950	47	37400	500	94840	100	1	9434574	12067	21.56	0.59	12	0.09	5931.00	216983.00	135000	20231124	-5.26	91000	20230726	40.55	130700	-2.14	20240104	120800	5.88	20240103	135000	-5.26	20231124	91000	40.55	20230726	0.09	N	280360	500	47 억	1091330	N	N	51	N	N
81	20240108	131028	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	127600	2800	2	2.24	917639000	7163	89.15	126400	129400	124900	162200	87400	124800	128108.19	11.57	0	-435	130800	127800	125900	122900	121000	126850	121950	47	37400	500	94840	100	1	9434574	12039	21.51	0.59	12	0.08	5931.00	216983.00	135000	20231124	-5.48	91000	20230726	40.22	130700	-2.37	20240104	120800	5.63	20240103	135000	-5.48	20231124	91000	40.22	20230726	0.09	N	280360	500	47 억	1091330	N	N	51	N	N
82	20240108	121028	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	128300	3500	2	2.80	714197100	5574	69.37	126400	129400	124900	162200	87400	124800	128130.09	11.57	0	-41	130800	127800	125900	122900	121000	126850	121950	47	37400	500	94840	100	1	9434574	12105	21.63	0.59	12	0.06	5931.00	216983.00	135000	20231124	-4.96	91000	20230726	40.99	130700	-1.84	20240104	120800	6.21	20240103	135000	-4.96	20231124	91000	40.99	20230726	0.09	N	280360	500	47 억	1091330	N	N	51	N	N
83	20240108	111029	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	128100	3300	2	2.64	534905900	4174	51.95	126400	129400	124900	162200	87400	124800	128151.87	11.57	0	296	130800	127800	125900	122900	121000	126850	121950	47	37400	500	94840	100	1	9434574	12086	21.60	0.59	12	0.04	5931.00	216983.00	135000	20231124	-5.11	91000	20230726	40.77	130700	-1.99	20240104	120800	6.04	20240103	135000	-5.11	20231124	91000	40.77	20230726	0.09	N	280360	500	47 억	1091330	N	N	51	N	N
84	20240108	101029	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	129200	4400	2	3.53	311211100	2433	30.28	126400	129400	124900	162200	87400	124800	127912.49	11.57	0	723	130800	127800	125900	122900	121000	126850	121950	47	37400	500	94840	100	1	9434574	12189	21.78	0.60	12	0.03	5931.00	216983.00	135000	20231124	-4.30	91000	20230726	41.98	130700	-1.15	20240104	120800	6.95	20240103	135000	-4.30	20231124	91000	41.98	20230726	0.09	N	280360	500	47 억	1091330	N	N	51	N	N
85	20240108	091026	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	125700	900	2	0.72	12730100	101	1.26	126400	126400	124900	162200	87400	124800	126040.59	11.57	0	16	130800	127800	125900	122900	121000	126850	121950	47	37400	500	94840	100	1	9434574	11859	21.19	0.58	12	0.00	5931.00	216983.00	135000	20231124	-6.89	91000	20230726	38.13	130700	-3.83	20240104	120800	4.06	20240103	135000	-6.89	20231124	91000	38.13	20230726	0.09	N	280360	500	47 억	1091330	N	N	51	N	N
86	20240105	161026	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	124800	-3400	5	-2.65	1012703900	8026	45.58	127200	128900	124000	166600	89800	128200	126177.91	11.59	6	-1566	134133	131166	127733	124766	121333	132650	126250	47	38400	500	97430	100	1	9434574	11774	21.04	0.58	12	0.09	5931.00	216983.00	135000	20231124	-7.56	91000	20230726	37.14	130700	-4.51	20240104	120800	3.31	20240103	135000	-7.56	20231124	91000	37.14	20230726	0.09	N	280360	500	47 억	1093012	N	N	51	N	N
87	20240105	151027	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	125000	-3200	5	-2.50	955493300	7567	42.97	127200	128900	125000	166600	89800	128200	126271.08	11.59	6	-1358	134133	131166	127733	124766	121333	132650	126250	47	38400	500	97430	100	1	9434574	11793	21.08	0.58	12	0.08	5931.00	216983.00	135000	20231124	-7.41	91000	20230726	37.36	130700	-4.36	20240104	120800	3.48	20240103	135000	-7.41	20231124	91000	37.36	20230726	0.09	N	280360	500	47 억	1093012	N	N	173	N	N
88	20240105	141025	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	125900	-2300	5	-1.79	733740000	5799	32.93	127200	128900	125400	166600	89800	128200	126528.71	11.59	6	-334	134133	131166	127733	124766	121333	132650	126250	47	38400	500	97430	100	1	9434574	11878	21.23	0.58	12	0.06	5931.00	216983.00	135000	20231124	-6.74	91000	20230726	38.35	130700	-3.67	20240104	120800	4.22	20240103	135000	-6.74	20231124	91000	38.35	20230726	0.09	N	280360	500	47 억	1093012	N	N	173	N	N
89	20240105	131026	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	125800	-2400	5	-1.87	610677900	4822	27.39	127200	128900	125400	166600	89800	128200	126644.11	11.59	6	-191	134133	131166	127733	124766	121333	132650	126250	47	38400	500	97430	100	1	9434574	11869	21.21	0.58	12	0.05	5931.00	216983.00	135000	20231124	-6.81	91000	20230726	38.24	130700	-3.75	20240104	120800	4.14	20240103	135000	-6.81	20231124	91000	38.24	20230726	0.09	N	280360	500	47 억	1093012	N	N	173	N	N
90	20240105	121026	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	126500	-1700	5	-1.33	519299200	4099	23.28	127200	128900	125400	166600	89800	128200	126689.24	11.59	6	-79	134133	131166	127733	124766	121333	132650	126250	47	38400	500	97430	100	1	9434574	11935	21.33	0.58	12	0.04	5931.00	216983.00	135000	20231124	-6.30	91000	20230726	39.01	130700	-3.21	20240104	120800	4.72	20240103	135000	-6.30	20231124	91000	39.01	20230726	0.09	N	280360	500	47 억	1093012	N	N	173	N	N
91	20240105	111024	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	126000	-2200	5	-1.72	392924400	3095	17.58	127200	128900	125700	166600	89800	128200	126954.57	11.59	6	-292	134133	131166	127733	124766	121333	132650	126250	47	38400	500	97430	100	1	9434574	11888	21.24	0.58	12	0.03	5931.00	216983.00	135000	20231124	-6.67	91000	20230726	38.46	130700	-3.60	20240104	120800	4.30	20240103	135000	-6.67	20231124	91000	38.46	20230726	0.09	N	280360	500	47 억	1093012	N	N	173	N	N
92	20240105	101027	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	127000	-1200	5	-0.94	185729700	1455	8.26	127200	128900	126600	166600	89800	128200	127649.28	11.59	6	-217	134133	131166	127733	124766	121333	132650	126250	47	38400	500	97430	100	1	9434574	11982	21.41	0.59	12	0.02	5931.00	216983.00	135000	20231124	-5.93	91000	20230726	39.56	130700	-2.83	20240104	120800	5.13	20240103	135000	-5.93	20231124	91000	39.56	20230726	0.09	N	280360	500	47 억	1093012	N	N	173	N	N
93	20240105	091024	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	127600	-600	5	-0.47	20215300	158	0.90	127200	128600	127100	166600	89800	128200	127944.94	11.59	6	-95	134133	131166	127733	124766	121333	132650	126250	47	38400	500	97430	100	1	9434574	12039	21.51	0.59	12	0.00	5931.00	216983.00	135000	20231124	-5.48	91000	20230726	40.22	130700	-2.37	20240104	120800	5.63	20240103	135000	-5.48	20231124	91000	40.22	20230726	0.09	N	280360	500	47 억	1093012	N	N	173	N	N
94	20240104	161021	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	128200	3200	2	2.56	2273765100	17606	120.55	125000	130700	124300	162500	87500	125000	129148.52	11.59	-45	-2945	130333	127666	124233	121566	118133	129000	122900	47	37500	500	95000	100	1	9434574	12095	21.62	0.59	12	0.19	5931.00	216983.00	135000	20231124	-5.04	91000	20230726	40.88	130700	-1.91	20240104	120800	6.13	20240103	135000	-5.04	20231124	91000	40.88	20230726	0.09	N	280360	500	47 억	1093320	N	N	173	N	N
95	20240104	151023	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	129400	4400	2	3.52	2203888400	17062	116.82	125000	130700	124300	162500	87500	125000	129169.41	11.59	-45	-2870	130333	127666	124233	121566	118133	129000	122900	47	37500	500	95000	100	1	9434574	12208	21.82	0.60	12	0.18	5931.00	216983.00	135000	20231124	-4.15	91000	20230726	42.20	130700	-0.99	20240104	120800	7.12	20240103	135000	-4.15	20231124	91000	42.20	20230726	0.09	N	280360	500	47 억	1093320	N	N	162	N	N
96	20240104	141024	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	129200	4200	2	3.36	1975010000	15289	104.68	125000	130700	124300	162500	87500	125000	129178.49	11.59	-45	-2054	130333	127666	124233	121566	118133	129000	122900	47	37500	500	95000	100	1	9434574	12189	21.78	0.60	12	0.16	5931.00	216983.00	135000	20231124	-4.30	91000	20230726	41.98	130700	-1.15	20240104	120800	6.95	20240103	135000	-4.30	20231124	91000	41.98	20230726	0.09	N	280360	500	47 억	1093320	N	N	162	N	N
97	20240104	131023	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	129000	4000	2	3.20	1742512600	13494	92.39	125000	130700	124300	162500	87500	125000	129132.40	11.59	-45	-1468	130333	127666	124233	121566	118133	129000	122900	47	37500	500	95000	100	1	9434574	12171	21.75	0.59	12	0.14	5931.00	216983.00	135000	20231124	-4.44	91000	20230726	41.76	130700	-1.30	20240104	120800	6.79	20240103	135000	-4.44	20231124	91000	41.76	20230726	0.09	N	280360	500	47 억	1093320	N	N	162	N	N
98	20240104	121021	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	128900	3900	2	3.12	1505517400	11651	79.77	125000	130700	124300	162500	87500	125000	129217.87	11.59	-45	-795	130333	127666	124233	121566	118133	129000	122900	47	37500	500	95000	100	1	9434574	12161	21.73	0.59	12	0.12	5931.00	216983.00	135000	20231124	-4.52	91000	20230726	41.65	130700	-1.38	20240104	120800	6.71	20240103	135000	-4.52	20231124	91000	41.65	20230726	0.09	N	280360	500	47 억	1093320	N	N	162	N	N
99	20240104	111021	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	129800	4800	2	3.84	1188835900	9208	63.05	125000	130700	124300	162500	87500	125000	129109.02	11.59	-45	14	130333	127666	124233	121566	118133	129000	122900	47	37500	500	95000	100	1	9434574	12246	21.89	0.60	12	0.10	5931.00	216983.00	135000	20231124	-3.85	91000	20230726	42.64	130700	-0.69	20240104	120800	7.45	20240103	135000	-3.85	20231124	91000	42.64	20230726	0.09	N	280360	500	47 억	1093320	N	N	162	N	N
100	20240104	101019	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	130500	5500	2	4.40	832410200	6460	44.23	125000	130700	124300	162500	87500	125000	128856.07	11.59	-45	781	130333	127666	124233	121566	118133	129000	122900	47	37500	500	95000	100	1	9434574	12312	22.00	0.60	12	0.07	5931.00	216983.00	135000	20231124	-3.33	91000	20230726	43.41	130700	-0.15	20240104	120800	8.03	20240103	135000	-3.33	20231124	91000	43.41	20230726	0.09	N	280360	500	47 억	1093320	N	N	162	N	N
101	20240104	091024	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	127500	2500	2	2.00	76187100	603	4.13	125000	127500	124300	162500	87500	125000	126346.77	11.59	-45	170	130333	127666	124233	121566	118133	129000	122900	47	37500	500	95000	100	1	9434574	12029	21.50	0.59	12	0.01	5931.00	216983.00	135000	20231124	-5.56	91000	20230726	40.11	127500	0.00	20240104	120800	5.55	20240103	135000	-5.56	20231124	91000	40.11	20230726	0.09	N	280360	500	47 억	1093320	N	N	162	N	N
102	20240103	161019	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	125000	2400	2	1.96	1815709900	14571	91.59	122400	126900	120800	159300	85900	122600	124611.02	11.57	0	-3768	125866	124232	123166	121532	120466	123700	121000	47	36700	500	93170	100	1	9434574	11793	21.08	0.58	12	0.15	5931.00	216983.00	135000	20231124	-7.41	91000	20230726	37.36	126900	-1.50	20240103	120800	3.48	20240103	135000	-7.41	20231124	91000	37.36	20230726	0.09	N	280360	500	47 억	1091556	N	N	162	N	N
103	20240103	151017	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	125400	2800	2	2.28	1701567000	13661	85.87	122400	126900	120800	159300	85900	122600	124556.55	11.57	0	-3579	125866	124232	123166	121532	120466	123700	121000	47	36700	500	93170	100	1	9434574	11831	21.14	0.58	12	0.14	5931.00	216983.00	135000	20231124	-7.11	91000	20230726	37.80	126900	-1.18	20240103	120800	3.81	20240103	135000	-7.11	20231124	91000	37.80	20230726	0.09	N	280360	500	47 억	1091556	N	N	20	N	N
104	20240103	141015	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	126100	3500	2	2.85	1317842000	10603	66.65	122400	126900	120800	159300	85900	122600	124289.54	11.57	0	-2285	125866	124232	123166	121532	120466	123700	121000	47	36700	500	93170	100	1	9434574	11897	21.26	0.58	12	0.11	5931.00	216983.00	135000	20231124	-6.59	91000	20230726	38.57	126900	-0.63	20240103	120800	4.39	20240103	135000	-6.59	20231124	91000	38.57	20230726	0.09	N	280360	500	47 억	1091556	N	N	20	N	N
105	20240103	131017	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	126300	3700	2	3.02	1052855400	8504	53.45	122400	126900	120800	159300	85900	122600	123807.08	11.57	0	-1329	125866	124232	123166	121532	120466	123700	121000	47	36700	500	93170	100	1	9434574	11916	21.29	0.58	12	0.09	5931.00	216983.00	135000	20231124	-6.44	91000	20230726	38.79	126900	-0.47	20240103	120800	4.55	20240103	135000	-6.44	20231124	91000	38.79	20230726	0.09	N	280360	500	47 억	1091556	N	N	20	N	N
106	20240103	121021	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	125500	2900	2	2.37	777665500	6321	39.73	122400	126000	120800	159300	85900	122600	123028.87	11.57	0	-582	125866	124232	123166	121532	120466	123700	121000	47	36700	500	93170	100	1	9434574	11840	21.16	0.58	12	0.07	5931.00	216983.00	135000	20231124	-7.04	91000	20230726	37.91	126000	-0.40	20240103	120800	3.89	20240103	135000	-7.04	20231124	91000	37.91	20230726	0.09	N	280360	500	47 억	1091556	N	N	20	N	N
107	20240103	111016	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	123100	500	2	0.41	450146500	3701	23.26	122400	123400	120800	159300	85900	122600	121628.34	11.57	0	64	125866	124232	123166	121532	120466	123700	121000	47	36700	500	93170	100	1	9434574	11614	20.76	0.57	12	0.04	5931.00	216983.00	135000	20231124	-8.81	91000	20230726	35.27	124800	-1.36	20240102	120800	1.90	20240103	135000	-8.81	20231124	91000	35.27	20230726	0.09	N	280360	500	47 억	1091556	N	N	20	N	N
108	20240103	101017	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	121100	-1500	5	-1.22	254320000	2095	13.17	122400	122400	120800	159300	85900	122600	121393.79	11.57	0	-64	125866	124232	123166	121532	120466	123700	121000	47	36700	500	93170	100	1	9434574	11425	20.42	0.56	12	0.02	5931.00	216983.00	135000	20231124	-10.30	91000	20230726	33.08	124800	-2.96	20240102	120800	0.25	20240103	135000	-10.30	20231124	91000	33.08	20230726	0.09	N	280360	500	47 억	1091556	N	N	20	N	N
109	20240103	091016	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	121800	-800	5	-0.65	43310900	355	2.23	122400	122400	121600	159300	85900	122600	122002.54	11.57	0	-236	125866	124232	123166	121532	120466	123700	121000	47	36700	500	93170	100	1	9434574	11491	20.54	0.56	12	0.00	5931.00	216983.00	135000	20231124	-9.78	91000	20230726	33.85	124800	-2.40	20240102	121600	0.16	20240103	135000	-9.78	20231124	91000	33.85	20230726	0.09	N	280360	500	47 억	1091556	N	N	20	N	N
110	20240102	161014	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	122600	-1200	5	-0.97	1955189000	15907	179.70	123800	124800	122100	160900	86700	123800	122913.99	11.55	0	458	125666	124732	123866	122932	122066	124300	122500	47	37100	500	94080	100	1	9434574	11567	20.67	0.57	12	0.17	5931.00	216983.00	135000	20231124	-9.19	91000	20230726	34.73	124800	-1.76	20240102	122100	0.41	20240102	135000	-9.19	20231124	91000	34.73	20230726	0.09	N	280360	500	47 억	1089683	N	N	20	N	N
111	20240102	151013	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	122700	-1100	5	-0.89	1833134400	14912	168.46	123800	124800	122100	160900	86700	123800	122930.15	11.55	0	618	125666	124732	123866	122932	122066	124300	122500	47	37100	500	94080	100	1	9434574	11576	20.69	0.57	12	0.16	5931.00	216983.00	135000	20231124	-9.11	91000	20230726	34.84	124800	-1.68	20240102	122100	0.49	20240102	135000	-9.11	20231124	91000	34.84	20230726	0.09	N	280360	500	47 억	1089683	N	N	2	N	N
112	20240102	141014	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	123000	-800	5	-0.65	1152080600	9366	105.81	123800	124800	122100	160900	86700	123800	123006.68	11.55	0	-180	125666	124732	123866	122932	122066	124300	122500	47	37100	500	94080	100	1	9434574	11605	20.74	0.57	12	0.10	5931.00	216983.00	135000	20231124	-8.89	91000	20230726	35.16	124800	-1.44	20240102	122100	0.74	20240102	135000	-8.89	20231124	91000	35.16	20230726	0.09	N	280360	500	47 억	1089683	N	N	2	N	N
113	20240102	131008	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	122800	-1000	5	-0.81	650001500	5277	59.61	123800	124800	122600	160900	86700	123800	123176.33	11.55	0	-45	125666	124732	123866	122932	122066	124300	122500	47	37100	500	94080	100	1	9434574	11586	20.70	0.57	12	0.06	5931.00	216983.00	135000	20231124	-9.04	91000	20230726	34.95	124800	-1.60	20240102	122600	0.16	20240102	135000	-9.04	20231124	91000	34.95	20230726	0.09	N	280360	500	47 억	1089683	N	N	2	N	N
114	20240102	121007	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	123000	-800	5	-0.65	485190100	3936	44.46	123800	124800	122600	160900	86700	123800	123269.84	11.55	0	267	125666	124732	123866	122932	122066	124300	122500	47	37100	500	94080	100	1	9434574	11605	20.74	0.57	12	0.04	5931.00	216983.00	135000	20231124	-8.89	91000	20230726	35.16	124800	-1.44	20240102	122600	0.33	20240102	135000	-8.89	20231124	91000	35.16	20230726	0.09	N	280360	500	47 억	1089683	N	N	2	N	N
115	20240102	111006	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	123300	-500	5	-0.40	313704000	2542	28.72	123800	124800	122600	160900	86700	123800	123408.34	11.55	0	177	125666	124732	123866	122932	122066	124300	122500	47	37100	500	94080	100	1	9434574	11633	20.79	0.57	12	0.03	5931.00	216983.00	135000	20231124	-8.67	91000	20230726	35.49	124800	-1.20	20240102	122600	0.57	20240102	135000	-8.67	20231124	91000	35.49	20230726	0.09	N	280360	500	47 억	1089683	N	N	2	N	N
116	20240102	101000	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	124300	500	2	0.40	81626400	659	7.44	123800	124800	123500	160900	86700	123800	123864.04	11.55	0	1	125666	124732	123866	122932	122066	124300	122500	47	37100	500	94080	100	1	9434574	11727	20.96	0.57	12	0.01	5931.00	216983.00	135000	20231124	-7.93	91000	20230726	36.59	124800	-0.40	20240102	123500	0.65	20240102	135000	-7.93	20231124	91000	36.59	20230726	0.09	N	280360	500	47 억	1089683	N	N	2	N	N
117	20240102	090946	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	123800	0	3	0.00	0	0	0.00	0	0	0	160900	86700	123800	0.00	11.55	0	0	125666	124732	123866	122932	122066	124300	122500	47	37100	500	94080	100	1	9434574	11680	20.87	0.57	12	0.00	5931.00	216983.00	135000	20231124	-8.30	91000	20230726	36.04	0	0.00	0	0	0.00	0	135000	-8.30	20231124	91000	36.04	20230726	0.09	N	280360	500	47 억	1089683	N	N	2	N	N

55 KiB Raw Blame History

55 KiB

Raw Blame History