KissMeData/001680/price/prices-20230901.csv at 247dc06affe736781f3fd522bb1f7939e34bdb9d

Files

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

69 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	20230927	160122	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	18690	60	2	0.32	1645446400	88101	112.07	18550	18790	18430	24200	13050	18630	18676.80	10.43	0	21244	18950	18790	18610	18450	18270	18870	18530	346	5570	1000	14150	10	1	34648025	6476	8.10	0.52	12	0.25	2306.00	36185.00	23300	20220928	-19.79	16090	20230726	16.16	22050	-15.24	20230102	16090	16.16	20230726	23300	-19.79	20220928	16090	16.16	20230726	0.54	Y	001680	1000	346 억	3614301	N	N	1316	N	N
3	20230927	150124	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	18740	110	2	0.59	1487518460	79660	101.33	18550	18790	18430	24200	13050	18630	18673.34	10.43	0	19472	18950	18790	18610	18450	18270	18870	18530	346	5570	1000	14150	10	1	34648025	6493	8.13	0.52	12	0.23	2306.00	36185.00	23300	20220928	-19.57	16090	20230726	16.47	22050	-15.01	20230102	16090	16.47	20230726	23300	-19.57	20220928	16090	16.47	20230726	0.54	Y	001680	1000	346 억	3614301	N	N	4463	N	N
4	20230927	140124	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	18700	70	2	0.38	1211557360	64900	82.56	18550	18790	18430	24200	13050	18630	18668.06	10.43	0	16480	18950	18790	18610	18450	18270	18870	18530	346	5570	1000	14150	10	1	34648025	6479	8.11	0.52	12	0.19	2306.00	36185.00	23300	20220928	-19.74	16090	20230726	16.22	22050	-15.19	20230102	16090	16.22	20230726	23300	-19.74	20220928	16090	16.22	20230726	0.54	Y	001680	1000	346 억	3614301	N	N	4463	N	N
5	20230927	130123	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	18750	120	2	0.64	1003800000	53804	68.44	18550	18790	18430	24200	13050	18630	18656.61	10.43	0	14915	18950	18790	18610	18450	18270	18870	18530	346	5570	1000	14150	10	1	34648025	6497	8.13	0.52	12	0.16	2306.00	36185.00	23300	20220928	-19.53	16090	20230726	16.53	22050	-14.97	20230102	16090	16.53	20230726	23300	-19.53	20220928	16090	16.53	20230726	0.54	Y	001680	1000	346 억	3614301	N	N	4463	N	N
6	20230927	120123	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	18770	140	2	0.75	860171360	46141	58.70	18550	18790	18430	24200	13050	18630	18642.23	10.43	0	13577	18950	18790	18610	18450	18270	18870	18530	346	5570	1000	14150	10	1	34648025	6503	8.14	0.52	12	0.13	2306.00	36185.00	23300	20220928	-19.44	16090	20230726	16.66	22050	-14.88	20230102	16090	16.66	20230726	23300	-19.44	20220928	16090	16.66	20230726	0.54	Y	001680	1000	346 억	3614301	N	N	4463	N	N
7	20230927	110123	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	18690	60	2	0.32	618289820	33240	42.28	18550	18720	18430	24200	13050	18630	18600.78	10.43	0	9428	18950	18790	18610	18450	18270	18870	18530	346	5570	1000	14150	10	1	34648025	6476	8.10	0.52	12	0.10	2306.00	36185.00	23300	20220928	-19.79	16090	20230726	16.16	22050	-15.24	20230102	16090	16.16	20230726	23300	-19.79	20220928	16090	16.16	20230726	0.54	Y	001680	1000	346 억	3614301	N	N	4463	N	N
8	20230927	100123	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	18620	-10	5	-0.05	303606530	16380	20.84	18550	18630	18430	24200	13050	18630	18535.20	10.43	0	3173	18950	18790	18610	18450	18270	18870	18530	346	5570	1000	14150	10	1	34648025	6451	8.07	0.51	12	0.05	2306.00	36185.00	23300	20220928	-20.09	16090	20230726	15.72	22050	-15.56	20230102	16090	15.72	20230726	23300	-20.09	20220928	16090	15.72	20230726	0.54	Y	001680	1000	346 억	3614301	N	N	4463	N	N
9	20230927	090124	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	18470	-160	5	-0.86	22912450	1237	1.57	18550	18550	18470	24200	13050	18630	18522.59	10.43	0	-657	18950	18790	18610	18450	18270	18870	18530	346	5570	1000	14150	10	1	34648025	6399	8.01	0.51	12	0.00	2306.00	36185.00	23300	20220928	-20.73	16090	20230726	14.79	22050	-16.24	20230102	16090	14.79	20230726	23300	-20.73	20220928	16090	14.79	20230726	0.54	Y	001680	1000	346 억	3614301	N	N	4463	N	N
10	20230926	160124	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	18630	40	2	0.22	1455631500	78246	132.43	18500	18770	18430	24150	13020	18590	18603.23	10.45	0	10326	18870	18730	18520	18380	18170	18800	18450	346	5560	1000	14120	10	1	34648025	6455	8.08	0.51	12	0.23	2306.00	36185.00	23300	20220928	-20.04	16090	20230726	15.79	22050	-15.51	20230102	16090	15.79	20230726	23300	-20.04	20220928	16090	15.79	20230726	0.54	Y	001680	1000	346 억	3619776	N	N	4463	N	N
11	20230926	150124	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	18630	40	2	0.22	1312124690	70536	119.38	18500	18770	18430	24150	13020	18590	18602.20	10.45	0	11318	18870	18730	18520	18380	18170	18800	18450	346	5560	1000	14120	10	1	34648025	6455	8.08	0.51	12	0.20	2306.00	36185.00	23300	20220928	-20.04	16090	20230726	15.79	22050	-15.51	20230102	16090	15.79	20230726	23300	-20.04	20220928	16090	15.79	20230726	0.54	Y	001680	1000	346 억	3619776	N	N	3883	N	N
12	20230926	140123	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	18680	90	2	0.48	1141214300	61384	103.89	18500	18770	18430	24150	13020	18590	18591.40	10.45	0	13537	18870	18730	18520	18380	18170	18800	18450	346	5560	1000	14120	10	1	34648025	6472	8.10	0.52	12	0.18	2306.00	36185.00	23300	20220928	-19.83	16090	20230726	16.10	22050	-15.28	20230102	16090	16.10	20230726	23300	-19.83	20220928	16090	16.10	20230726	0.54	Y	001680	1000	346 억	3619776	N	N	3883	N	N
13	20230926	130123	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	18600	10	2	0.05	959786680	51646	87.41	18500	18770	18430	24150	13020	18590	18583.95	10.45	0	11267	18870	18730	18520	18380	18170	18800	18450	346	5560	1000	14120	10	1	34648025	6445	8.07	0.51	12	0.15	2306.00	36185.00	23300	20220928	-20.17	16090	20230726	15.60	22050	-15.65	20230102	16090	15.60	20230726	23300	-20.17	20220928	16090	15.60	20230726	0.54	Y	001680	1000	346 억	3619776	N	N	3883	N	N
14	20230926	120123	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	18590	0	3	0.00	782119150	42093	71.24	18500	18770	18430	24150	13020	18590	18580.74	10.45	0	8497	18870	18730	18520	18380	18170	18800	18450	346	5560	1000	14120	10	1	34648025	6441	8.06	0.51	12	0.12	2306.00	36185.00	23300	20220928	-20.21	16090	20230726	15.54	22050	-15.69	20230102	16090	15.54	20230726	23300	-20.21	20220928	16090	15.54	20230726	0.54	Y	001680	1000	346 억	3619776	N	N	3883	N	N
15	20230926	110123	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	18710	120	2	0.65	666572650	35885	60.73	18500	18770	18430	24150	13020	18590	18575.24	10.45	0	9716	18870	18730	18520	18380	18170	18800	18450	346	5560	1000	14120	10	1	34648025	6483	8.11	0.52	12	0.10	2306.00	36185.00	23300	20220928	-19.70	16090	20230726	16.28	22050	-15.15	20230102	16090	16.28	20230726	23300	-19.70	20220928	16090	16.28	20230726	0.54	Y	001680	1000	346 억	3619776	N	N	3883	N	N
16	20230926	100122	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	18580	-10	5	-0.05	338118270	18221	30.84	18500	18620	18430	24150	13020	18590	18556.52	10.45	0	5205	18870	18730	18520	18380	18170	18800	18450	346	5560	1000	14120	10	1	34648025	6438	8.06	0.51	12	0.05	2306.00	36185.00	23300	20220928	-20.26	16090	20230726	15.48	22050	-15.74	20230102	16090	15.48	20230726	23300	-20.26	20220928	16090	15.48	20230726	0.54	Y	001680	1000	346 억	3619776	N	N	3883	N	N
17	20230926	090123	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	18450	-140	5	-0.75	25593490	1385	2.34	18500	18510	18430	24150	13020	18590	18479.05	10.45	0	-168	18870	18730	18520	18380	18170	18800	18450	346	5560	1000	14120	10	1	34648025	6393	8.00	0.51	12	0.00	2306.00	36185.00	23300	20220928	-20.82	16090	20230726	14.67	22050	-16.33	20230102	16090	14.67	20230726	23300	-20.82	20220928	16090	14.67	20230726	0.54	Y	001680	1000	346 억	3619776	N	N	3883	N	N
18	20230925	160123	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	18590	240	2	1.31	1092673180	58966	103.85	18350	18660	18310	23850	12850	18350	18530.46	10.42	0	2351	18656	18502	18346	18192	18036	18580	18270	346	5500	1000	13940	10	1	34648025	6441	8.06	0.51	12	0.17	2306.00	36185.00	23300	20220928	-20.21	16090	20230726	15.54	22050	-15.69	20230102	16090	15.54	20230726	23300	-20.21	20220928	16090	15.54	20230726	0.54	Y	001680	1000	346 억	3608892	N	N	3883	N	N
19	20230925	150123	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	18550	200	2	1.09	956694950	51649	90.96	18350	18660	18310	23850	12850	18350	18523.05	10.42	0	3905	18656	18502	18346	18192	18036	18580	18270	346	5500	1000	13940	10	1	34648025	6427	8.04	0.51	12	0.15	2306.00	36185.00	23300	20220928	-20.39	16090	20230726	15.29	22050	-15.87	20230102	16090	15.29	20230726	23300	-20.39	20220928	16090	15.29	20230726	0.54	Y	001680	1000	346 억	3608892	N	N	8529	N	N
20	20230925	140122	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	18550	200	2	1.09	837760750	45243	79.68	18350	18660	18310	23850	12850	18350	18516.96	10.42	0	4088	18656	18502	18346	18192	18036	18580	18270	346	5500	1000	13940	10	1	34648025	6427	8.04	0.51	12	0.13	2306.00	36185.00	23300	20220928	-20.39	16090	20230726	15.29	22050	-15.87	20230102	16090	15.29	20230726	23300	-20.39	20220928	16090	15.29	20230726	0.54	Y	001680	1000	346 억	3608892	N	N	8529	N	N
21	20230925	130122	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	18580	230	2	1.25	745878020	40293	70.96	18350	18660	18310	23850	12850	18350	18511.40	10.42	0	3332	18656	18502	18346	18192	18036	18580	18270	346	5500	1000	13940	10	1	34648025	6438	8.06	0.51	12	0.12	2306.00	36185.00	23300	20220928	-20.26	16090	20230726	15.48	22050	-15.74	20230102	16090	15.48	20230726	23300	-20.26	20220928	16090	15.48	20230726	0.54	Y	001680	1000	346 억	3608892	N	N	8529	N	N
22	20230925	120123	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	18550	200	2	1.09	551958850	29857	52.58	18350	18610	18310	23850	12850	18350	18486.80	10.42	0	4208	18656	18502	18346	18192	18036	18580	18270	346	5500	1000	13940	10	1	34648025	6427	8.04	0.51	12	0.09	2306.00	36185.00	23300	20220928	-20.39	16090	20230726	15.29	22050	-15.87	20230102	16090	15.29	20230726	23300	-20.39	20220928	16090	15.29	20230726	0.54	Y	001680	1000	346 억	3608892	N	N	8529	N	N
23	20230925	110123	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	18480	130	2	0.71	450339660	24373	42.93	18350	18610	18310	23850	12850	18350	18477.05	10.42	0	4149	18656	18502	18346	18192	18036	18580	18270	346	5500	1000	13940	10	1	34648025	6403	8.01	0.51	12	0.07	2306.00	36185.00	23300	20220928	-20.69	16090	20230726	14.85	22050	-16.19	20230102	16090	14.85	20230726	23300	-20.69	20220928	16090	14.85	20230726	0.54	Y	001680	1000	346 억	3608892	N	N	8529	N	N
24	20230925	100122	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	18600	250	2	1.36	229992940	12468	21.96	18350	18610	18310	23850	12850	18350	18446.75	10.42	0	4439	18656	18502	18346	18192	18036	18580	18270	346	5500	1000	13940	10	1	34648025	6445	8.07	0.51	12	0.04	2306.00	36185.00	23300	20220928	-20.17	16090	20230726	15.60	22050	-15.65	20230102	16090	15.60	20230726	23300	-20.17	20220928	16090	15.60	20230726	0.54	Y	001680	1000	346 억	3608892	N	N	8529	N	N
25	20230925	090123	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	18350	0	3	0.00	8077680	440	0.77	18350	18450	18350	23850	12850	18350	18358.60	10.42	0	41	18656	18502	18346	18192	18036	18580	18270	346	5500	1000	13940	10	1	34648025	6358	7.96	0.51	12	0.00	2306.00	36185.00	23300	20220928	-21.24	16090	20230726	14.05	22050	-16.78	20230102	16090	14.05	20230726	23300	-21.24	20220928	16090	14.05	20230726	0.54	Y	001680	1000	346 억	3608892	N	N	8529	N	N
26	20230922	160125	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	18350	-100	5	-0.54	1040214370	56736	96.37	18340	18500	18190	23950	12920	18450	18334.29	10.41	0	2763	19096	18772	18606	18282	18116	18690	18200	346	5500	1000	14020	10	1	34648025	6358	7.96	0.51	12	0.16	2306.00	36185.00	23300	20220928	-21.24	16090	20230726	14.05	22050	-16.78	20230102	16090	14.05	20230726	23300	-21.24	20220928	16090	14.05	20230726	0.52	Y	001680	1000	346 억	3607538	N	N	8529	N	N
27	20230922	150123	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	18400	-50	5	-0.27	960421260	52394	88.99	18340	18500	18190	23950	12920	18450	18330.75	10.41	0	1982	19096	18772	18606	18282	18116	18690	18200	346	5500	1000	14020	10	1	34648025	6375	7.98	0.51	12	0.15	2306.00	36185.00	23300	20220928	-21.03	16090	20230726	14.36	22050	-16.55	20230102	16090	14.36	20230726	23300	-21.03	20220928	16090	14.36	20230726	0.52	Y	001680	1000	346 억	3607538	N	N	3973	N	N
28	20230922	140124	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	18390	-60	5	-0.33	839205490	45806	77.80	18340	18500	18190	23950	12920	18450	18320.86	10.41	0	3270	19096	18772	18606	18282	18116	18690	18200	346	5500	1000	14020	10	1	34648025	6372	7.97	0.51	12	0.13	2306.00	36185.00	23300	20220928	-21.07	16090	20230726	14.29	22050	-16.60	20230102	16090	14.29	20230726	23300	-21.07	20220928	16090	14.29	20230726	0.52	Y	001680	1000	346 억	3607538	N	N	3973	N	N
29	20230922	130121	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	18450	0	3	0.00	721465560	39409	66.94	18340	18500	18190	23950	12920	18450	18307.12	10.41	0	4936	19096	18772	18606	18282	18116	18690	18200	346	5500	1000	14020	10	1	34648025	6393	8.00	0.51	12	0.11	2306.00	36185.00	23300	20220928	-20.82	16090	20230726	14.67	22050	-16.33	20230102	16090	14.67	20230726	23300	-20.82	20220928	16090	14.67	20230726	0.52	Y	001680	1000	346 억	3607538	N	N	3973	N	N
30	20230922	120121	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	18340	-110	5	-0.60	544372740	29791	50.60	18340	18410	18190	23950	12920	18450	18273.05	10.41	0	2764	19096	18772	18606	18282	18116	18690	18200	346	5500	1000	14020	10	1	34648025	6354	7.95	0.51	12	0.09	2306.00	36185.00	23300	20220928	-21.29	16090	20230726	13.98	22050	-16.83	20230102	16090	13.98	20230726	23300	-21.29	20220928	16090	13.98	20230726	0.52	Y	001680	1000	346 억	3607538	N	N	3973	N	N
31	20230922	110121	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	18270	-180	5	-0.98	429819340	23538	39.98	18340	18410	18190	23950	12920	18450	18260.65	10.41	0	454	19096	18772	18606	18282	18116	18690	18200	346	5500	1000	14020	10	1	34648025	6330	7.92	0.50	12	0.07	2306.00	36185.00	23300	20220928	-21.59	16090	20230726	13.55	22050	-17.14	20230102	16090	13.55	20230726	23300	-21.59	20220928	16090	13.55	20230726	0.52	Y	001680	1000	346 억	3607538	N	N	3973	N	N
32	20230922	100120	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	18250	-200	5	-1.08	295215600	16163	27.45	18340	18410	18190	23950	12920	18450	18264.89	10.41	0	-803	19096	18772	18606	18282	18116	18690	18200	346	5500	1000	14020	10	1	34648025	6323	7.91	0.50	12	0.05	2306.00	36185.00	23300	20220928	-21.67	16090	20230726	13.42	22050	-17.23	20230102	16090	13.42	20230726	23300	-21.67	20220928	16090	13.42	20230726	0.52	Y	001680	1000	346 억	3607538	N	N	3973	N	N
33	20230922	090120	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	18400	-50	5	-0.27	34053220	1856	3.15	18340	18410	18290	23950	12920	18450	18347.58	10.41	0	147	19096	18772	18606	18282	18116	18690	18200	346	5500	1000	14020	10	1	34648025	6375	7.98	0.51	12	0.01	2306.00	36185.00	23300	20220928	-21.03	16090	20230726	14.36	22050	-16.55	20230102	16090	14.36	20230726	23300	-21.03	20220928	16090	14.36	20230726	0.52	Y	001680	1000	346 억	3607538	N	N	3973	N	N
34	20230921	160121	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	18450	-420	5	-2.23	1093311190	58809	48.53	18810	18930	18440	24500	13210	18870	18591.16	10.42	0	-5874	19203	19036	18823	18656	18443	19120	18740	346	5630	1000	14340	10	1	34648025	6393	8.00	0.51	12	0.17	2306.00	36185.00	23300	20220928	-20.82	16090	20230726	14.67	22050	-16.33	20230102	16090	14.67	20230726	23300	-20.82	20220928	16090	14.67	20230726	0.53	Y	001680	1000	346 억	3611601	N	N	3973	N	N
35	20230921	150121	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	18460	-410	5	-2.17	936964740	50335	41.54	18810	18930	18450	24500	13210	18870	18614.58	10.42	0	-5768	19203	19036	18823	18656	18443	19120	18740	346	5630	1000	14340	10	1	34648025	6396	8.01	0.51	12	0.15	2306.00	36185.00	23300	20220928	-20.77	16090	20230726	14.73	22050	-16.28	20230102	16090	14.73	20230726	23300	-20.77	20220928	16090	14.73	20230726	0.53	Y	001680	1000	346 억	3611601	N	N	5651	N	N
36	20230921	140121	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	18490	-380	5	-2.01	781592500	41932	34.61	18810	18930	18480	24500	13210	18870	18639.52	10.42	0	-4262	19203	19036	18823	18656	18443	19120	18740	346	5630	1000	14340	10	1	34648025	6406	8.02	0.51	12	0.12	2306.00	36185.00	23300	20220928	-20.64	16090	20230726	14.92	22050	-16.15	20230102	16090	14.92	20230726	23300	-20.64	20220928	16090	14.92	20230726	0.53	Y	001680	1000	346 억	3611601	N	N	5651	N	N
37	20230921	130119	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	18500	-370	5	-1.96	697012780	37358	30.83	18810	18930	18490	24500	13210	18870	18657.66	10.42	0	-2938	19203	19036	18823	18656	18443	19120	18740	346	5630	1000	14340	10	1	34648025	6410	8.02	0.51	12	0.11	2306.00	36185.00	23300	20220928	-20.60	16090	20230726	14.98	22050	-16.10	20230102	16090	14.98	20230726	23300	-20.60	20220928	16090	14.98	20230726	0.53	Y	001680	1000	346 억	3611601	N	N	5651	N	N
38	20230921	120120	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	18610	-260	5	-1.38	519333650	27776	22.92	18810	18930	18580	24500	13210	18870	18697.21	10.42	0	-1796	19203	19036	18823	18656	18443	19120	18740	346	5630	1000	14340	10	1	34648025	6448	8.07	0.51	12	0.08	2306.00	36185.00	23300	20220928	-20.13	16090	20230726	15.66	22050	-15.60	20230102	16090	15.66	20230726	23300	-20.13	20220928	16090	15.66	20230726	0.53	Y	001680	1000	346 억	3611601	N	N	5651	N	N
39	20230921	110121	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	18620	-250	5	-1.32	447498130	23919	19.74	18810	18930	18580	24500	13210	18870	18708.90	10.42	0	-1602	19203	19036	18823	18656	18443	19120	18740	346	5630	1000	14340	10	1	34648025	6451	8.07	0.51	12	0.07	2306.00	36185.00	23300	20220928	-20.09	16090	20230726	15.72	22050	-15.56	20230102	16090	15.72	20230726	23300	-20.09	20220928	16090	15.72	20230726	0.53	Y	001680	1000	346 억	3611601	N	N	5651	N	N
40	20230921	100119	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	18660	-210	5	-1.11	275349370	14671	12.11	18810	18930	18660	24500	13210	18870	18768.28	10.42	0	-404	19203	19036	18823	18656	18443	19120	18740	346	5630	1000	14340	10	1	34648025	6465	8.09	0.52	12	0.04	2306.00	36185.00	23300	20220928	-19.91	16090	20230726	15.97	22050	-15.37	20230102	16090	15.97	20230726	23300	-19.91	20220928	16090	15.97	20230726	0.53	Y	001680	1000	346 억	3611601	N	N	5651	N	N
41	20230921	090121	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	18770	-100	5	-0.53	39664130	2111	1.74	18810	18820	18750	24500	13210	18870	18789.26	10.42	0	-1489	19203	19036	18823	18656	18443	19120	18740	346	5630	1000	14340	10	1	34648025	6503	8.14	0.52	12	0.01	2306.00	36185.00	23300	20220928	-19.44	16090	20230726	16.66	22050	-14.88	20230102	16090	16.66	20230726	23300	-19.44	20220928	16090	16.66	20230726	0.53	Y	001680	1000	346 억	3611601	N	N	5651	N	N
42	20230920	160124	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	18870	280	2	1.51	2285670500	121158	173.26	18610	18990	18610	24150	13020	18590	18865.20	10.35	-203	13097	18783	18686	18603	18506	18423	18735	18555	346	5560	1000	14120	10	1	34648025	6538	8.18	0.52	12	0.35	2306.00	36185.00	23300	20220928	-19.01	16090	20230726	17.28	22050	-14.42	20230102	16090	17.28	20230726	23300	-19.01	20220928	16090	17.28	20230726	0.52	Y	001680	1000	346 억	3587582	N	N	5651	N	N
43	20230920	150120	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	18870	280	2	1.51	2166646060	114849	164.24	18610	18990	18610	24150	13020	18590	18865.17	10.35	-203	14854	18783	18686	18603	18506	18423	18735	18555	346	5560	1000	14120	10	1	34648025	6538	8.18	0.52	12	0.33	2306.00	36185.00	23300	20220928	-19.01	16090	20230726	17.28	22050	-14.42	20230102	16090	17.28	20230726	23300	-19.01	20220928	16090	17.28	20230726	0.52	Y	001680	1000	346 억	3587582	N	N	3634	N	N
44	20230920	140120	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	18830	240	2	1.29	1940170390	102845	147.07	18610	18990	18610	24150	13020	18590	18864.99	10.35	-203	18175	18783	18686	18603	18506	18423	18735	18555	346	5560	1000	14120	10	1	34648025	6524	8.17	0.52	12	0.30	2306.00	36185.00	23300	20220928	-19.18	16090	20230726	17.03	22050	-14.60	20230102	16090	17.03	20230726	23300	-19.18	20220928	16090	17.03	20230726	0.52	Y	001680	1000	346 억	3587582	N	N	3634	N	N
45	20230920	130120	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	18920	330	2	1.78	1734928040	91972	131.52	18610	18990	18610	24150	13020	18590	18863.65	10.35	-203	17812	18783	18686	18603	18506	18423	18735	18555	346	5560	1000	14120	10	1	34648025	6555	8.20	0.52	12	0.27	2306.00	36185.00	23300	20220928	-18.80	16090	20230726	17.59	22050	-14.20	20230102	16090	17.59	20230726	23300	-18.80	20220928	16090	17.59	20230726	0.52	Y	001680	1000	346 억	3587582	N	N	3634	N	N
46	20230920	120120	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	18940	350	2	1.88	1524067450	80841	115.61	18610	18990	18610	24150	13020	18590	18852.65	10.35	-203	16398	18783	18686	18603	18506	18423	18735	18555	346	5560	1000	14120	10	1	34648025	6562	8.21	0.52	12	0.23	2306.00	36185.00	23300	20220928	-18.71	16090	20230726	17.71	22050	-14.10	20230102	16090	17.71	20230726	23300	-18.71	20220928	16090	17.71	20230726	0.52	Y	001680	1000	346 억	3587582	N	N	3634	N	N
47	20230920	110120	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	18870	280	2	1.51	1236721520	65652	93.89	18610	18990	18610	24150	13020	18590	18837.53	10.35	-203	16713	18783	18686	18603	18506	18423	18735	18555	346	5560	1000	14120	10	1	34648025	6538	8.18	0.52	12	0.19	2306.00	36185.00	23300	20220928	-19.01	16090	20230726	17.28	22050	-14.42	20230102	16090	17.28	20230726	23300	-19.01	20220928	16090	17.28	20230726	0.52	Y	001680	1000	346 억	3587582	N	N	3634	N	N
48	20230920	100118	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	18770	180	2	0.97	1024999880	54402	77.80	18610	18990	18610	24150	13020	18590	18841.22	10.35	-203	15912	18783	18686	18603	18506	18423	18735	18555	346	5560	1000	14120	10	1	34648025	6503	8.14	0.52	12	0.16	2306.00	36185.00	23300	20220928	-19.44	16090	20230726	16.66	22050	-14.88	20230102	16090	16.66	20230726	23300	-19.44	20220928	16090	16.66	20230726	0.52	Y	001680	1000	346 억	3587582	N	N	3634	N	N
49	20230920	090120	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	18640	50	2	0.27	3779230	203	0.29	18610	18650	18610	24150	13020	18590	18616.90	10.35	-203	66	18783	18686	18603	18506	18423	18735	18555	346	5560	1000	14120	10	1	34648025	6458	8.08	0.52	12	0.00	2306.00	36185.00	23300	20220928	-20.00	16090	20230726	15.85	22050	-15.46	20230102	16090	15.85	20230726	23300	-20.00	20220928	16090	15.85	20230726	0.52	Y	001680	1000	346 억	3587582	N	N	3634	N	N
50	20230919	160119	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	18590	0	3	0.00	1300792750	69834	59.92	18560	18700	18520	24150	13020	18590	18626.99	10.32	0	10653	18896	18742	18576	18422	18256	18660	18340	346	5560	1000	14120	10	1	34648025	6441	8.06	0.51	12	0.20	2306.00	36185.00	23300	20220928	-20.21	16090	20230726	15.54	22050	-15.69	20230102	16090	15.54	20230726	23300	-20.21	20220928	16090	15.54	20230726	0.52	Y	001680	1000	346 억	3574936	N	N	3634	N	N
51	20230919	150120	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	18690	100	2	0.54	1135537440	60967	52.31	18560	18690	18520	24150	13020	18590	18625.44	10.32	0	9117	18896	18742	18576	18422	18256	18660	18340	346	5560	1000	14120	10	1	34648025	6476	8.10	0.52	12	0.18	2306.00	36185.00	23300	20220928	-19.79	16090	20230726	16.16	22050	-15.24	20230102	16090	16.16	20230726	23300	-19.79	20220928	16090	16.16	20230726	0.52	Y	001680	1000	346 억	3574936	N	N	16883	N	N
52	20230919	140118	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	18640	50	2	0.27	777655190	41791	35.86	18560	18680	18520	24150	13020	18590	18608.20	10.32	0	9624	18896	18742	18576	18422	18256	18660	18340	346	5560	1000	14120	10	1	34648025	6458	8.08	0.52	12	0.12	2306.00	36185.00	23300	20220928	-20.00	16090	20230726	15.85	22050	-15.46	20230102	16090	15.85	20230726	23300	-20.00	20220928	16090	15.85	20230726	0.52	Y	001680	1000	346 억	3574936	N	N	16883	N	N
53	20230919	130120	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	18600	10	2	0.05	607655540	32651	28.01	18560	18680	18520	24150	13020	18590	18610.63	10.32	0	8385	18896	18742	18576	18422	18256	18660	18340	346	5560	1000	14120	10	1	34648025	6445	8.07	0.51	12	0.09	2306.00	36185.00	23300	20220928	-20.17	16090	20230726	15.60	22050	-15.65	20230102	16090	15.60	20230726	23300	-20.17	20220928	16090	15.60	20230726	0.52	Y	001680	1000	346 억	3574936	N	N	16883	N	N
54	20230919	120120	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	18630	40	2	0.22	505792620	27177	23.32	18560	18680	18520	24150	13020	18590	18611.05	10.32	0	7531	18896	18742	18576	18422	18256	18660	18340	346	5560	1000	14120	10	1	34648025	6455	8.08	0.51	12	0.08	2306.00	36185.00	23300	20220928	-20.04	16090	20230726	15.79	22050	-15.51	20230102	16090	15.79	20230726	23300	-20.04	20220928	16090	15.79	20230726	0.52	Y	001680	1000	346 억	3574936	N	N	16883	N	N
55	20230919	110121	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	18640	50	2	0.27	406614370	21859	18.75	18560	18680	18520	24150	13020	18590	18601.69	10.32	0	5955	18896	18742	18576	18422	18256	18660	18340	346	5560	1000	14120	10	1	34648025	6458	8.08	0.52	12	0.06	2306.00	36185.00	23300	20220928	-20.00	16090	20230726	15.85	22050	-15.46	20230102	16090	15.85	20230726	23300	-20.00	20220928	16090	15.85	20230726	0.52	Y	001680	1000	346 억	3574936	N	N	16883	N	N
56	20230919	100120	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	18550	-40	5	-0.22	251569310	13523	11.60	18560	18680	18530	24150	13020	18590	18603.07	10.32	0	2811	18896	18742	18576	18422	18256	18660	18340	346	5560	1000	14120	10	1	34648025	6427	8.04	0.51	12	0.04	2306.00	36185.00	23300	20220928	-20.39	16090	20230726	15.29	22050	-15.87	20230102	16090	15.29	20230726	23300	-20.39	20220928	16090	15.29	20230726	0.52	Y	001680	1000	346 억	3574936	N	N	16883	N	N
57	20230919	090119	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	18590	0	3	0.00	5457330	294	0.25	18560	18590	18530	24150	13020	18590	18562.35	10.32	0	46	18896	18742	18576	18422	18256	18660	18340	346	5560	1000	14120	10	1	34648025	6441	8.06	0.51	12	0.00	2306.00	36185.00	23300	20220928	-20.21	16090	20230726	15.54	22050	-15.69	20230102	16090	15.54	20230726	23300	-20.21	20220928	16090	15.54	20230726	0.52	Y	001680	1000	346 억	3574936	N	N	16883	N	N
58	20230918	160121	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	18590	-90	5	-0.48	2160586500	116269	77.63	18670	18730	18410	24250	13080	18680	18582.64	10.24	0	29154	18886	18782	18596	18492	18306	18835	18545	346	5570	1000	14190	10	1	34648025	6441	8.06	0.51	12	0.34	2306.00	36185.00	23300	20220928	-20.21	16090	20230726	15.54	22050	-15.69	20230102	16090	15.54	20230726	23300	-20.21	20220928	16090	15.54	20230726	0.51	Y	001680	1000	346 억	3547779	N	N	16883	N	N
59	20230918	150119	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	18660	-20	5	-0.11	1976362530	106375	71.02	18670	18730	18410	24250	13080	18680	18579.19	10.24	0	27326	18886	18782	18596	18492	18306	18835	18545	346	5570	1000	14190	10	1	34648025	6465	8.09	0.52	12	0.31	2306.00	36185.00	23300	20220928	-19.91	16090	20230726	15.97	22050	-15.37	20230102	16090	15.97	20230726	23300	-19.91	20220928	16090	15.97	20230726	0.51	Y	001680	1000	346 억	3547779	N	N	7338	N	N
60	20230918	140120	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	18630	-50	5	-0.27	1583631280	85281	56.94	18670	18730	18410	24250	13080	18680	18569.55	10.24	0	19934	18886	18782	18596	18492	18306	18835	18545	346	5570	1000	14190	10	1	34648025	6455	8.08	0.51	12	0.25	2306.00	36185.00	23300	20220928	-20.04	16090	20230726	15.79	22050	-15.51	20230102	16090	15.79	20230726	23300	-20.04	20220928	16090	15.79	20230726	0.51	Y	001680	1000	346 억	3547779	N	N	7338	N	N
61	20230918	130121	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	18650	-30	5	-0.16	1337344640	72054	48.11	18670	18730	18410	24250	13080	18680	18560.29	10.24	0	15498	18886	18782	18596	18492	18306	18835	18545	346	5570	1000	14190	10	1	34648025	6462	8.09	0.52	12	0.21	2306.00	36185.00	23300	20220928	-19.96	16090	20230726	15.91	22050	-15.42	20230102	16090	15.91	20230726	23300	-19.96	20220928	16090	15.91	20230726	0.51	Y	001680	1000	346 억	3547779	N	N	7338	N	N
62	20230918	120119	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	18670	-10	5	-0.05	1109250840	59831	39.95	18670	18730	18410	24250	13080	18680	18539.70	10.24	0	8881	18886	18782	18596	18492	18306	18835	18545	346	5570	1000	14190	10	1	34648025	6469	8.10	0.52	12	0.17	2306.00	36185.00	23300	20220928	-19.87	16090	20230726	16.03	22050	-15.33	20230102	16090	16.03	20230726	23300	-19.87	20220928	16090	16.03	20230726	0.51	Y	001680	1000	346 억	3547779	N	N	7338	N	N
63	20230918	110119	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	18510	-170	5	-0.91	830701340	44844	29.94	18670	18730	18410	24250	13080	18680	18524.20	10.24	0	1134	18886	18782	18596	18492	18306	18835	18545	346	5570	1000	14190	10	1	34648025	6413	8.03	0.51	12	0.13	2306.00	36185.00	23300	20220928	-20.56	16090	20230726	15.04	22050	-16.05	20230102	16090	15.04	20230726	23300	-20.56	20220928	16090	15.04	20230726	0.51	Y	001680	1000	346 억	3547779	N	N	7338	N	N
64	20230918	100120	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	18430	-250	5	-1.34	608847720	32824	21.91	18670	18730	18420	24250	13080	18680	18548.81	10.24	0	-610	18886	18782	18596	18492	18306	18835	18545	346	5570	1000	14190	10	1	34648025	6386	7.99	0.51	12	0.09	2306.00	36185.00	23300	20220928	-20.90	16090	20230726	14.54	22050	-16.42	20230102	16090	14.54	20230726	23300	-20.90	20220928	16090	14.54	20230726	0.51	Y	001680	1000	346 억	3547779	N	N	7338	N	N
65	20230918	090120	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	18690	10	2	0.05	26539500	1421	0.95	18670	18690	18670	24250	13080	18680	18676.61	10.24	0	112	18886	18782	18596	18492	18306	18835	18545	346	5570	1000	14190	10	1	34648025	6476	8.10	0.52	12	0.00	2306.00	36185.00	23300	20220928	-19.79	16090	20230726	16.16	22050	-15.24	20230102	16090	16.16	20230726	23300	-19.79	20220928	16090	16.16	20230726	0.51	Y	001680	1000	346 억	3547779	N	N	7338	N	N
66	20230915	160119	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	18680	310	2	1.69	2778128110	149305	191.24	18420	18700	18410	23850	12860	18370	18606.83	10.13	0	29945	18530	18450	18350	18270	18170	18460	18280	346	5480	1000	13960	10	1	34648025	6472	8.10	0.52	12	0.43	2306.00	36185.00	23300	20220928	-19.83	16090	20230726	16.10	22050	-15.28	20230102	16090	16.10	20230726	23300	-19.83	20220928	16090	16.10	20230726	0.52	Y	001680	1000	346 억	3508539	N	N	7338	N	N
67	20230915	150120	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	18640	270	2	1.47	2539461790	136517	174.86	18420	18700	18410	23850	12860	18370	18601.80	10.13	0	27921	18530	18450	18350	18270	18170	18460	18280	346	5480	1000	13960	10	1	34648025	6458	8.08	0.52	12	0.39	2306.00	36185.00	23300	20220928	-20.00	16090	20230726	15.85	22050	-15.46	20230102	16090	15.85	20230726	23300	-20.00	20220928	16090	15.85	20230726	0.52	Y	001680	1000	346 억	3508539	N	N	8722	N	N
68	20230915	140119	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	18700	330	2	1.80	2185437620	117561	150.58	18420	18700	18410	23850	12860	18370	18589.82	10.13	0	27087	18530	18450	18350	18270	18170	18460	18280	346	5480	1000	13960	10	1	34648025	6479	8.11	0.52	12	0.34	2306.00	36185.00	23300	20220928	-19.74	16090	20230726	16.22	22050	-15.19	20230102	16090	16.22	20230726	23300	-19.74	20220928	16090	16.22	20230726	0.52	Y	001680	1000	346 억	3508539	N	N	8722	N	N
69	20230915	130118	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	18670	300	2	1.63	1912394320	102949	131.86	18420	18690	18410	23850	12860	18370	18576.13	10.13	0	22865	18530	18450	18350	18270	18170	18460	18280	346	5480	1000	13960	10	1	34648025	6469	8.10	0.52	12	0.30	2306.00	36185.00	23300	20220928	-19.87	16090	20230726	16.03	22050	-15.33	20230102	16090	16.03	20230726	23300	-19.87	20220928	16090	16.03	20230726	0.52	Y	001680	1000	346 억	3508539	N	N	8722	N	N
70	20230915	120119	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	18660	290	2	1.58	1650272190	88911	113.88	18420	18690	18410	23850	12860	18370	18560.95	10.13	0	18914	18530	18450	18350	18270	18170	18460	18280	346	5480	1000	13960	10	1	34648025	6465	8.09	0.52	12	0.26	2306.00	36185.00	23300	20220928	-19.91	16090	20230726	15.97	22050	-15.37	20230102	16090	15.97	20230726	23300	-19.91	20220928	16090	15.97	20230726	0.52	Y	001680	1000	346 억	3508539	N	N	8722	N	N
71	20230915	110119	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	18650	280	2	1.52	1280258940	69083	88.48	18420	18670	18410	23850	12860	18370	18532.19	10.13	0	15048	18530	18450	18350	18270	18170	18460	18280	346	5480	1000	13960	10	1	34648025	6462	8.09	0.52	12	0.20	2306.00	36185.00	23300	20220928	-19.96	16090	20230726	15.91	22050	-15.42	20230102	16090	15.91	20230726	23300	-19.96	20220928	16090	15.91	20230726	0.52	Y	001680	1000	346 억	3508539	N	N	8722	N	N
72	20230915	100121	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	18480	110	2	0.60	510747770	27657	35.42	18420	18510	18410	23850	12860	18370	18467.22	10.13	0	1889	18530	18450	18350	18270	18170	18460	18280	346	5480	1000	13960	10	1	34648025	6403	8.01	0.51	12	0.08	2306.00	36185.00	23300	20220928	-20.69	16090	20230726	14.85	22050	-16.19	20230102	16090	14.85	20230726	23300	-20.69	20220928	16090	14.85	20230726	0.52	Y	001680	1000	346 억	3508539	N	N	8722	N	N
73	20230915	090120	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	18460	90	2	0.49	10136790	550	0.70	18420	18460	18420	23850	12860	18370	18430.53	10.13	0	30	18530	18450	18350	18270	18170	18460	18280	346	5480	1000	13960	10	1	34648025	6396	8.01	0.51	12	0.00	2306.00	36185.00	23300	20220928	-20.77	16090	20230726	14.73	22050	-16.28	20230102	16090	14.73	20230726	23300	-20.77	20220928	16090	14.73	20230726	0.52	Y	001680	1000	346 억	3508539	N	N	8722	N	N
74	20230914	160121	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	18370	0	3	0.00	1425933230	77750	75.66	18370	18430	18250	23850	12860	18370	18339.92	10.13	0	8192	18563	18466	18283	18186	18003	18515	18235	346	5480	1000	13960	10	1	34648025	6365	7.97	0.51	12	0.22	2306.00	36185.00	23300	20220928	-21.16	16090	20230726	14.17	22050	-16.69	20230102	16090	14.17	20230726	23300	-21.16	20220928	16090	14.17	20230726	0.54	Y	001680	1000	346 억	3509860	N	N	8722	N	N
75	20230914	150119	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	18360	-10	5	-0.05	1063979100	58040	56.48	18370	18430	18250	23850	12860	18370	18331.82	10.13	0	9793	18563	18466	18283	18186	18003	18515	18235	346	5480	1000	13960	10	1	34648025	6361	7.96	0.51	12	0.17	2306.00	36185.00	23300	20220928	-21.20	16090	20230726	14.11	22050	-16.73	20230102	16090	14.11	20230726	23300	-21.20	20220928	16090	14.11	20230726	0.54	Y	001680	1000	346 억	3509860	N	N	6192	N	N
76	20230914	140118	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	18330	-40	5	-0.22	949493850	51803	50.41	18370	18430	18250	23850	12860	18370	18328.93	10.13	0	8794	18563	18466	18283	18186	18003	18515	18235	346	5480	1000	13960	10	1	34648025	6351	7.95	0.51	12	0.15	2306.00	36185.00	23300	20220928	-21.33	16090	20230726	13.92	22050	-16.87	20230102	16090	13.92	20230726	23300	-21.33	20220928	16090	13.92	20230726	0.54	Y	001680	1000	346 억	3509860	N	N	6192	N	N
77	20230914	130119	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	18330	-40	5	-0.22	887235100	48406	47.10	18370	18430	18250	23850	12860	18370	18329.03	10.13	0	8392	18563	18466	18283	18186	18003	18515	18235	346	5480	1000	13960	10	1	34648025	6351	7.95	0.51	12	0.14	2306.00	36185.00	23300	20220928	-21.33	16090	20230726	13.92	22050	-16.87	20230102	16090	13.92	20230726	23300	-21.33	20220928	16090	13.92	20230726	0.54	Y	001680	1000	346 억	3509860	N	N	6192	N	N
78	20230914	120121	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	18330	-40	5	-0.22	752974070	41081	39.97	18370	18430	18250	23850	12860	18370	18329.01	10.13	0	7410	18563	18466	18283	18186	18003	18515	18235	346	5480	1000	13960	10	1	34648025	6351	7.95	0.51	12	0.12	2306.00	36185.00	23300	20220928	-21.33	16090	20230726	13.92	22050	-16.87	20230102	16090	13.92	20230726	23300	-21.33	20220928	16090	13.92	20230726	0.54	Y	001680	1000	346 억	3509860	N	N	6192	N	N
79	20230914	110119	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	18270	-100	5	-0.54	588710990	32105	31.24	18370	18430	18250	23850	12860	18370	18337.05	10.13	0	6524	18563	18466	18283	18186	18003	18515	18235	346	5480	1000	13960	10	1	34648025	6330	7.92	0.50	12	0.09	2306.00	36185.00	23300	20220928	-21.59	16090	20230726	13.55	22050	-17.14	20230102	16090	13.55	20230726	23300	-21.59	20220928	16090	13.55	20230726	0.54	Y	001680	1000	346 억	3509860	N	N	6192	N	N
80	20230914	100118	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	18260	-110	5	-0.60	374148400	20376	19.83	18370	18430	18260	23850	12860	18370	18362.21	10.13	0	2452	18563	18466	18283	18186	18003	18515	18235	346	5480	1000	13960	10	1	34648025	6327	7.92	0.50	12	0.06	2306.00	36185.00	23300	20220928	-21.63	16090	20230726	13.49	22050	-17.19	20230102	16090	13.49	20230726	23300	-21.63	20220928	16090	13.49	20230726	0.54	Y	001680	1000	346 억	3509860	N	N	6192	N	N
81	20230914	090119	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	18380	10	2	0.05	12804670	697	0.68	18370	18380	18370	23850	12860	18370	18371.13	10.13	0	27	18563	18466	18283	18186	18003	18515	18235	346	5480	1000	13960	10	1	34648025	6368	7.97	0.51	12	0.00	2306.00	36185.00	23300	20220928	-21.12	16090	20230726	14.23	22050	-16.64	20230102	16090	14.23	20230726	23300	-21.12	20220928	16090	14.23	20230726	0.54	Y	001680	1000	346 억	3509860	N	N	6192	N	N
82	20230913	160120	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	18370	150	2	0.82	1856174040	101490	108.29	18200	18380	18100	23650	12760	18220	18288.91	10.00	0	25451	18453	18336	18183	18066	17913	18395	18125	346	5430	1000	13840	10	1	34648025	6365	7.97	0.51	12	0.29	2306.00	36185.00	23300	20220928	-21.16	16090	20230726	14.17	22050	-16.69	20230102	16090	14.17	20230726	23300	-21.16	20220928	16090	14.17	20230726	0.53	Y	001680	1000	346 억	3463690	N	N	6192	N	N
83	20230913	150118	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	18360	140	2	0.77	1680342300	91902	98.06	18200	18380	18100	23650	12760	18220	18284.07	10.00	0	26371	18453	18336	18183	18066	17913	18395	18125	346	5430	1000	13840	10	1	34648025	6361	7.96	0.51	12	0.27	2306.00	36185.00	23300	20220928	-21.20	16090	20230726	14.11	22050	-16.73	20230102	16090	14.11	20230726	23300	-21.20	20220928	16090	14.11	20230726	0.53	Y	001680	1000	346 억	3463690	N	N	3836	N	N
84	20230913	140120	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	18350	130	2	0.71	1404935030	76897	82.05	18200	18350	18100	23650	12760	18220	18270.35	10.00	0	23399	18453	18336	18183	18066	17913	18395	18125	346	5430	1000	13840	10	1	34648025	6358	7.96	0.51	12	0.22	2306.00	36185.00	23300	20220928	-21.24	16090	20230726	14.05	22050	-16.78	20230102	16090	14.05	20230726	23300	-21.24	20220928	16090	14.05	20230726	0.53	Y	001680	1000	346 억	3463690	N	N	3836	N	N
85	20230913	130119	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	18320	100	2	0.55	1138672900	62364	66.54	18200	18350	18100	23650	12760	18220	18258.50	10.00	0	18709	18453	18336	18183	18066	17913	18395	18125	346	5430	1000	13840	10	1	34648025	6348	7.94	0.51	12	0.18	2306.00	36185.00	23300	20220928	-21.37	16090	20230726	13.86	22050	-16.92	20230102	16090	13.86	20230726	23300	-21.37	20220928	16090	13.86	20230726	0.53	Y	001680	1000	346 억	3463690	N	N	3836	N	N
86	20230913	120120	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	18250	30	2	0.16	699570730	38384	40.96	18200	18320	18100	23650	12760	18220	18225.58	10.00	0	6875	18453	18336	18183	18066	17913	18395	18125	346	5430	1000	13840	10	1	34648025	6323	7.91	0.50	12	0.11	2306.00	36185.00	23300	20220928	-21.67	16090	20230726	13.42	22050	-17.23	20230102	16090	13.42	20230726	23300	-21.67	20220928	16090	13.42	20230726	0.53	Y	001680	1000	346 억	3463690	N	N	3836	N	N
87	20230913	110119	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	18220	0	3	0.00	487749250	26775	28.57	18200	18320	18100	23650	12760	18220	18216.59	10.00	0	4070	18453	18336	18183	18066	17913	18395	18125	346	5430	1000	13840	10	1	34648025	6313	7.90	0.50	12	0.08	2306.00	36185.00	23300	20220928	-21.80	16090	20230726	13.24	22050	-17.37	20230102	16090	13.24	20230726	23300	-21.80	20220928	16090	13.24	20230726	0.53	Y	001680	1000	346 억	3463690	N	N	3836	N	N
88	20230913	100119	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	18200	-20	5	-0.11	298526780	16384	17.48	18200	18320	18100	23650	12760	18220	18220.63	10.00	0	3091	18453	18336	18183	18066	17913	18395	18125	346	5430	1000	13840	10	1	34648025	6306	7.89	0.50	12	0.05	2306.00	36185.00	23300	20220928	-21.89	16090	20230726	13.11	22050	-17.46	20230102	16090	13.11	20230726	23300	-21.89	20220928	16090	13.11	20230726	0.53	Y	001680	1000	346 억	3463690	N	N	3836	N	N
89	20230913	090118	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	18290	70	2	0.38	28618320	1571	1.68	18200	18290	18200	23650	12760	18220	18216.63	10.00	0	508	18453	18336	18183	18066	17913	18395	18125	346	5430	1000	13840	10	1	34648025	6337	7.93	0.51	12	0.00	2306.00	36185.00	23300	20220928	-21.50	16090	20230726	13.67	22050	-17.05	20230102	16090	13.67	20230726	23300	-21.50	20220928	16090	13.67	20230726	0.53	Y	001680	1000	346 억	3463690	N	N	3836	N	N
90	20230912	160118	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	18220	180	2	1.00	1702409520	93484	181.46	18100	18300	18030	23450	12630	18040	18210.69	9.91	0	11448	18346	18192	18076	17922	17806	18135	17865	346	5410	1000	13710	10	1	34648025	6313	7.90	0.50	12	0.27	2306.00	36185.00	23300	20220928	-21.80	16090	20230726	13.24	22050	-17.37	20230102	16090	13.24	20230726	23300	-21.80	20220928	16090	13.24	20230726	0.56	Y	001680	1000	346 억	3432692	N	N	3836	N	N
91	20230912	150118	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	18230	190	2	1.05	1637857890	89940	174.58	18100	18300	18030	23450	12630	18040	18210.56	9.91	0	12012	18346	18192	18076	17922	17806	18135	17865	346	5410	1000	13710	10	1	34648025	6316	7.91	0.50	12	0.26	2306.00	36185.00	23300	20220928	-21.76	16090	20230726	13.30	22050	-17.32	20230102	16090	13.30	20230726	23300	-21.76	20220928	16090	13.30	20230726	0.56	Y	001680	1000	346 억	3432692	N	N	6471	N	N
92	20230912	140119	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	18240	200	2	1.11	1230600450	67626	131.27	18100	18300	18030	23450	12630	18040	18197.15	9.91	0	8431	18346	18192	18076	17922	17806	18135	17865	346	5410	1000	13710	10	1	34648025	6320	7.91	0.50	12	0.20	2306.00	36185.00	23300	20220928	-21.72	16090	20230726	13.36	22050	-17.28	20230102	16090	13.36	20230726	23300	-21.72	20220928	16090	13.36	20230726	0.56	Y	001680	1000	346 억	3432692	N	N	6471	N	N
93	20230912	130119	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	18280	240	2	1.33	1041056730	57224	111.08	18100	18300	18030	23450	12630	18040	18192.66	9.91	0	9342	18346	18192	18076	17922	17806	18135	17865	346	5410	1000	13710	10	1	34648025	6334	7.93	0.51	12	0.17	2306.00	36185.00	23300	20220928	-21.55	16090	20230726	13.61	22050	-17.10	20230102	16090	13.61	20230726	23300	-21.55	20220928	16090	13.61	20230726	0.56	Y	001680	1000	346 억	3432692	N	N	6471	N	N
94	20230912	120117	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	18200	160	2	0.89	814544740	44788	86.94	18100	18300	18030	23450	12630	18040	18186.67	9.91	0	8347	18346	18192	18076	17922	17806	18135	17865	346	5410	1000	13710	10	1	34648025	6306	7.89	0.50	12	0.13	2306.00	36185.00	23300	20220928	-21.89	16090	20230726	13.11	22050	-17.46	20230102	16090	13.11	20230726	23300	-21.89	20220928	16090	13.11	20230726	0.56	Y	001680	1000	346 억	3432692	N	N	6471	N	N
95	20230912	110119	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	18260	220	2	1.22	621686110	34217	66.42	18100	18280	18030	23450	12630	18040	18168.93	9.91	0	7557	18346	18192	18076	17922	17806	18135	17865	346	5410	1000	13710	10	1	34648025	6327	7.92	0.50	12	0.10	2306.00	36185.00	23300	20220928	-21.63	16090	20230726	13.49	22050	-17.19	20230102	16090	13.49	20230726	23300	-21.63	20220928	16090	13.49	20230726	0.56	Y	001680	1000	346 억	3432692	N	N	6471	N	N
96	20230912	100118	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	18130	90	2	0.50	260889100	14406	27.96	18100	18190	18030	23450	12630	18040	18109.75	9.91	0	2871	18346	18192	18076	17922	17806	18135	17865	346	5410	1000	13710	10	1	34648025	6282	7.86	0.50	12	0.04	2306.00	36185.00	23300	20220928	-22.19	16090	20230726	12.68	22050	-17.78	20230102	16090	12.68	20230726	23300	-22.19	20220928	16090	12.68	20230726	0.56	Y	001680	1000	346 억	3432692	N	N	6471	N	N
97	20230912	090119	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	18040	0	3	0.00	3853440	213	0.41	18100	18100	18040	23450	12630	18040	18091.27	9.91	0	-20	18346	18192	18076	17922	17806	18135	17865	346	5410	1000	13710	10	1	34648025	6251	7.82	0.50	12	0.00	2306.00	36185.00	23300	20220928	-22.58	16090	20230726	12.12	22050	-18.19	20230102	16090	12.12	20230726	23300	-22.58	20220928	16090	12.12	20230726	0.56	Y	001680	1000	346 억	3432692	N	N	6471	N	N
98	20230911	160118	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	18040	-140	5	-0.77	928202030	51514	44.37	18180	18230	17960	23600	12730	18180	18018.44	9.88	0	-10431	18606	18392	18066	17852	17526	18500	17960	346	5420	1000	13810	10	1	34648025	6251	7.82	0.50	12	0.15	2306.00	36185.00	23300	20220928	-22.58	16090	20230726	12.12	22050	-18.19	20230102	16090	12.12	20230726	23300	-22.58	20220928	16090	12.12	20230726	0.57	Y	001680	1000	346 억	3424054	N	N	6464	N	N
99	20230911	150118	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	18000	-180	5	-0.99	866286350	48080	41.42	18180	18230	17960	23600	12730	18180	18017.60	9.88	0	-9892	18606	18392	18066	17852	17526	18500	17960	346	5420	1000	13810	10	1	34648025	6237	7.81	0.50	12	0.14	2306.00	36185.00	23300	20220928	-22.75	16090	20230726	11.87	22050	-18.37	20230102	16090	11.87	20230726	23300	-22.75	20220928	16090	11.87	20230726	0.57	Y	001680	1000	346 억	3424054	N	N	2996	N	N
100	20230911	140118	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	18030	-150	5	-0.83	754263180	41858	36.06	18180	18230	17960	23600	12730	18180	18019.57	9.88	0	-9158	18606	18392	18066	17852	17526	18500	17960	346	5420	1000	13810	10	1	34648025	6247	7.82	0.50	12	0.12	2306.00	36185.00	23300	20220928	-22.62	16090	20230726	12.06	22050	-18.23	20230102	16090	12.06	20230726	23300	-22.62	20220928	16090	12.06	20230726	0.57	Y	001680	1000	346 억	3424054	N	N	2996	N	N
101	20230911	130118	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	18030	-150	5	-0.83	682690180	37883	32.63	18180	18230	17960	23600	12730	18180	18021.02	9.88	0	-8028	18606	18392	18066	17852	17526	18500	17960	346	5420	1000	13810	10	1	34648025	6247	7.82	0.50	12	0.11	2306.00	36185.00	23300	20220928	-22.62	16090	20230726	12.06	22050	-18.23	20230102	16090	12.06	20230726	23300	-22.62	20220928	16090	12.06	20230726	0.57	Y	001680	1000	346 억	3424054	N	N	2996	N	N
102	20230911	120118	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	18000	-180	5	-0.99	585810580	32501	28.00	18180	18230	17960	23600	12730	18180	18024.39	9.88	0	-6797	18606	18392	18066	17852	17526	18500	17960	346	5420	1000	13810	10	1	34648025	6237	7.81	0.50	12	0.09	2306.00	36185.00	23300	20220928	-22.75	16090	20230726	11.87	22050	-18.37	20230102	16090	11.87	20230726	23300	-22.75	20220928	16090	11.87	20230726	0.57	Y	001680	1000	346 억	3424054	N	N	2996	N	N
103	20230911	110119	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	18020	-160	5	-0.88	478513030	26540	22.86	18180	18230	17960	23600	12730	18180	18029.88	9.88	0	-5002	18606	18392	18066	17852	17526	18500	17960	346	5420	1000	13810	10	1	34648025	6244	7.81	0.50	12	0.08	2306.00	36185.00	23300	20220928	-22.66	16090	20230726	12.00	22050	-18.28	20230102	16090	12.00	20230726	23300	-22.66	20220928	16090	12.00	20230726	0.57	Y	001680	1000	346 억	3424054	N	N	2996	N	N
104	20230911	100118	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	18060	-120	5	-0.66	337850780	18726	16.13	18180	18230	17960	23600	12730	18180	18041.80	9.88	0	-2479	18606	18392	18066	17852	17526	18500	17960	346	5420	1000	13810	10	1	34648025	6257	7.83	0.50	12	0.05	2306.00	36185.00	23300	20220928	-22.49	16090	20230726	12.24	22050	-18.10	20230102	16090	12.24	20230726	23300	-22.49	20220928	16090	12.24	20230726	0.57	Y	001680	1000	346 억	3424054	N	N	2996	N	N
105	20230911	090117	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	18200	20	2	0.11	16771130	923	0.80	18180	18200	18130	23600	12730	18180	18170.24	9.88	0	74	18606	18392	18066	17852	17526	18500	17960	346	5420	1000	13810	10	1	34648025	6306	7.89	0.50	12	0.00	2306.00	36185.00	23300	20220928	-21.89	16090	20230726	13.11	22050	-17.46	20230102	16090	13.11	20230726	23300	-21.89	20220928	16090	13.11	20230726	0.57	Y	001680	1000	346 억	3424054	N	N	2996	N	N
106	20230908	160119	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	18180	510	2	2.89	2089510150	115694	169.81	17770	18280	17740	22950	12370	17670	18060.43	9.71	0	42029	17863	17766	17583	17486	17303	17815	17535	346	5280	1000	13420	10	1	34648025	6299	7.88	0.50	12	0.33	2306.00	36185.00	23300	20220928	-21.97	16090	20230726	12.99	22050	-17.55	20230102	16090	12.99	20230726	23300	-21.97	20220928	16090	12.99	20230726	0.57	Y	001680	1000	346 억	3364109	N	N	2996	N	N
107	20230908	150119	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	18220	550	2	3.11	1967267310	108977	159.95	17770	18280	17740	22950	12370	17670	18052.13	9.71	0	42202	17863	17766	17583	17486	17303	17815	17535	346	5280	1000	13420	10	1	34648025	6313	7.90	0.50	12	0.31	2306.00	36185.00	23300	20220928	-21.80	16090	20230726	13.24	22050	-17.37	20230102	16090	13.24	20230726	23300	-21.80	20220928	16090	13.24	20230726	0.57	Y	001680	1000	346 억	3364109	N	N	7671	N	N
108	20230908	140118	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	18230	560	2	3.17	1760056410	97596	143.25	17770	18280	17740	22950	12370	17670	18034.10	9.71	0	41093	17863	17766	17583	17486	17303	17815	17535	346	5280	1000	13420	10	1	34648025	6316	7.91	0.50	12	0.28	2306.00	36185.00	23300	20220928	-21.76	16090	20230726	13.30	22050	-17.32	20230102	16090	13.30	20230726	23300	-21.76	20220928	16090	13.30	20230726	0.57	Y	001680	1000	346 억	3364109	N	N	7671	N	N
109	20230908	130119	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	18240	570	2	3.23	1565109880	86907	127.56	17770	18260	17740	22950	12370	17670	18009.02	9.71	0	39064	17863	17766	17583	17486	17303	17815	17535	346	5280	1000	13420	10	1	34648025	6320	7.91	0.50	12	0.25	2306.00	36185.00	23300	20220928	-21.72	16090	20230726	13.36	22050	-17.28	20230102	16090	13.36	20230726	23300	-21.72	20220928	16090	13.36	20230726	0.57	Y	001680	1000	346 억	3364109	N	N	7671	N	N
110	20230908	120120	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	18050	380	2	2.15	998545650	55642	81.67	17770	18090	17740	22950	12370	17670	17945.90	9.71	0	23157	17863	17766	17583	17486	17303	17815	17535	346	5280	1000	13420	10	1	34648025	6254	7.83	0.50	12	0.16	2306.00	36185.00	23300	20220928	-22.53	16090	20230726	12.18	22050	-18.14	20230102	16090	12.18	20230726	23300	-22.53	20220928	16090	12.18	20230726	0.57	Y	001680	1000	346 억	3364109	N	N	7671	N	N
111	20230908	110119	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	18010	340	2	1.92	858585430	47874	70.27	17770	18070	17740	22950	12370	17670	17934.27	9.71	0	22075	17863	17766	17583	17486	17303	17815	17535	346	5280	1000	13420	10	1	34648025	6240	7.81	0.50	12	0.14	2306.00	36185.00	23300	20220928	-22.70	16090	20230726	11.93	22050	-18.32	20230102	16090	11.93	20230726	23300	-22.70	20220928	16090	11.93	20230726	0.57	Y	001680	1000	346 억	3364109	N	N	7671	N	N
112	20230908	100117	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	17870	200	2	1.13	611222540	34113	50.07	17770	18030	17740	22950	12370	17670	17917.58	9.71	0	17202	17863	17766	17583	17486	17303	17815	17535	346	5280	1000	13420	10	1	34648025	6192	7.75	0.49	12	0.10	2306.00	36185.00	23300	20220928	-23.30	16090	20230726	11.06	22050	-18.96	20230102	16090	11.06	20230726	23300	-23.30	20220928	16090	11.06	20230726	0.57	Y	001680	1000	346 억	3364109	N	N	7671	N	N
113	20230908	090119	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	17900	230	2	1.30	53234190	2988	4.39	17770	17940	17760	22950	12370	17670	17815.99	9.71	0	1684	17863	17766	17583	17486	17303	17815	17535	346	5280	1000	13420	10	1	34648025	6202	7.76	0.49	12	0.01	2306.00	36185.00	23300	20220928	-23.18	16090	20230726	11.25	22050	-18.82	20230102	16090	11.25	20230726	23300	-23.18	20220928	16090	11.25	20230726	0.57	Y	001680	1000	346 억	3364109	N	N	7671	N	N
114	20230907	160118	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	17670	70	2	0.40	1188659280	67749	105.30	17530	17680	17400	22850	12320	17600	17544.70	9.65	0	3451	18000	17800	17690	17490	17380	17745	17435	346	5250	1000	13370	10	1	34648025	6122	7.66	0.49	12	0.20	2306.00	36185.00	23300	20220928	-24.16	16090	20230726	9.82	22050	-19.86	20230102	16090	9.82	20230726	23300	-24.16	20220928	16090	9.82	20230726	0.56	Y	001680	1000	346 억	3344280	N	N	7671	N	N
115	20230907	150117	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	17600	0	3	0.00	1073323700	61214	95.14	17530	17680	17400	22850	12320	17600	17533.96	9.65	0	1424	18000	17800	17690	17490	17380	17745	17435	346	5250	1000	13370	10	1	34648025	6098	7.63	0.49	12	0.18	2306.00	36185.00	23300	20220928	-24.46	16090	20230726	9.38	22050	-20.18	20230102	16090	9.38	20230726	23300	-24.46	20220928	16090	9.38	20230726	0.56	Y	001680	1000	346 억	3344280	N	N	3620	N	N
116	20230907	140117	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	17590	-10	5	-0.06	974194820	55583	86.39	17530	17680	17400	22850	12320	17600	17526.85	9.65	0	687	18000	17800	17690	17490	17380	17745	17435	346	5250	1000	13370	10	1	34648025	6095	7.63	0.49	12	0.16	2306.00	36185.00	23300	20220928	-24.51	16090	20230726	9.32	22050	-20.23	20230102	16090	9.32	20230726	23300	-24.51	20220928	16090	9.32	20230726	0.56	Y	001680	1000	346 억	3344280	N	N	3620	N	N
117	20230907	130119	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	17610	10	2	0.06	836607290	47768	74.25	17530	17680	17400	22850	12320	17600	17513.97	9.65	0	792	18000	17800	17690	17490	17380	17745	17435	346	5250	1000	13370	10	1	34648025	6102	7.64	0.49	12	0.14	2306.00	36185.00	23300	20220928	-24.42	16090	20230726	9.45	22050	-20.14	20230102	16090	9.45	20230726	23300	-24.42	20220928	16090	9.45	20230726	0.56	Y	001680	1000	346 억	3344280	N	N	3620	N	N
118	20230907	120119	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	17530	-70	5	-0.40	604782040	34603	53.78	17530	17680	17400	22850	12320	17600	17477.73	9.65	0	1313	18000	17800	17690	17490	17380	17745	17435	346	5250	1000	13370	10	1	34648025	6074	7.60	0.48	12	0.10	2306.00	36185.00	23300	20220928	-24.76	16090	20230726	8.95	22050	-20.50	20230102	16090	8.95	20230726	23300	-24.76	20220928	16090	8.95	20230726	0.56	Y	001680	1000	346 억	3344280	N	N	3620	N	N
119	20230907	110118	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	17410	-190	5	-1.08	405505490	23212	36.08	17530	17680	17400	22850	12320	17600	17469.65	9.65	0	-459	18000	17800	17690	17490	17380	17745	17435	346	5250	1000	13370	10	1	34648025	6032	7.55	0.48	12	0.07	2306.00	36185.00	23300	20220928	-25.28	16090	20230726	8.20	22050	-21.04	20230102	16090	8.20	20230726	23300	-25.28	20220928	16090	8.20	20230726	0.56	Y	001680	1000	346 억	3344280	N	N	3620	N	N
120	20230907	100118	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	17430	-170	5	-0.97	201766250	11525	17.91	17530	17680	17430	22850	12320	17600	17506.83	9.65	0	-1036	18000	17800	17690	17490	17380	17745	17435	346	5250	1000	13370	10	1	34648025	6039	7.56	0.48	12	0.03	2306.00	36185.00	23300	20220928	-25.19	16090	20230726	8.33	22050	-20.95	20230102	16090	8.33	20230726	23300	-25.19	20220928	16090	8.33	20230726	0.56	Y	001680	1000	346 억	3344280	N	N	3620	N	N
121	20230907	090118	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	17560	-40	5	-0.23	7995350	456	0.71	17530	17600	17530	22850	12320	17600	17533.66	9.65	0	96	18000	17800	17690	17490	17380	17745	17435	346	5250	1000	13370	10	1	34648025	6084	7.61	0.49	12	0.00	2306.00	36185.00	23300	20220928	-24.64	16090	20230726	9.14	22050	-20.36	20230102	16090	9.14	20230726	23300	-24.64	20220928	16090	9.14	20230726	0.56	Y	001680	1000	346 억	3344280	N	N	3620	N	N
122	20230906	160119	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	17600	-190	5	-1.07	1137566760	64330	128.62	17800	17890	17580	23100	12460	17790	17683.33	9.63	0	-8438	18210	18000	17880	17670	17550	17940	17610	346	5310	1000	13520	10	1	34648025	6098	7.63	0.49	12	0.19	2306.00	36185.00	23300	20220928	-24.46	16090	20230726	9.38	22050	-20.18	20230102	16090	9.38	20230726	23300	-24.46	20220928	16090	9.38	20230726	0.56	Y	001680	1000	346 억	3336419	N	N	3620	N	N
123	20230906	150118	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	17620	-170	5	-0.96	1049017930	59301	118.57	17800	17890	17580	23100	12460	17790	17689.72	9.63	0	-11982	18210	18000	17880	17670	17550	17940	17610	346	5310	1000	13520	10	1	34648025	6105	7.64	0.49	12	0.17	2306.00	36185.00	23300	20220928	-24.38	16090	20230726	9.51	22050	-20.09	20230102	16090	9.51	20230726	23300	-24.38	20220928	16090	9.51	20230726	0.56	Y	001680	1000	346 억	3336419	N	N	4681	N	N
124	20230906	140118	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	17610	-180	5	-1.01	858644890	48484	96.94	17800	17890	17580	23100	12460	17790	17709.86	9.63	0	-12846	18210	18000	17880	17670	17550	17940	17610	346	5310	1000	13520	10	1	34648025	6102	7.64	0.49	12	0.14	2306.00	36185.00	23300	20220928	-24.42	16090	20230726	9.45	22050	-20.14	20230102	16090	9.45	20230726	23300	-24.42	20220928	16090	9.45	20230726	0.56	Y	001680	1000	346 억	3336419	N	N	4681	N	N
125	20230906	130120	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	17610	-180	5	-1.01	787278450	44431	88.84	17800	17890	17580	23100	12460	17790	17719.13	9.63	0	-10966	18210	18000	17880	17670	17550	17940	17610	346	5310	1000	13520	10	1	34648025	6102	7.64	0.49	12	0.13	2306.00	36185.00	23300	20220928	-24.42	16090	20230726	9.45	22050	-20.14	20230102	16090	9.45	20230726	23300	-24.42	20220928	16090	9.45	20230726	0.56	Y	001680	1000	346 억	3336419	N	N	4681	N	N
126	20230906	120118	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	17640	-150	5	-0.84	607935390	34247	68.47	17800	17890	17640	23100	12460	17790	17751.49	9.63	0	-9759	18210	18000	17880	17670	17550	17940	17610	346	5310	1000	13520	10	1	34648025	6112	7.65	0.49	12	0.10	2306.00	36185.00	23300	20220928	-24.29	16090	20230726	9.63	22050	-20.00	20230102	16090	9.63	20230726	23300	-24.29	20220928	16090	9.63	20230726	0.56	Y	001680	1000	346 억	3336419	N	N	4681	N	N
127	20230906	110118	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	17690	-100	5	-0.56	515565890	29016	58.01	17800	17890	17670	23100	12460	17790	17768.33	9.63	0	-8391	18210	18000	17880	17670	17550	17940	17610	346	5310	1000	13520	10	1	34648025	6129	7.67	0.49	12	0.08	2306.00	36185.00	23300	20220928	-24.08	16090	20230726	9.94	22050	-19.77	20230102	16090	9.94	20230726	23300	-24.08	20220928	16090	9.94	20230726	0.56	Y	001680	1000	346 억	3336419	N	N	4681	N	N
128	20230906	100118	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	17780	-10	5	-0.06	331540390	18629	37.25	17800	17890	17740	23100	12460	17790	17797.00	9.63	0	-3804	18210	18000	17880	17670	17550	17940	17610	346	5310	1000	13520	10	1	34648025	6160	7.71	0.49	12	0.05	2306.00	36185.00	23300	20220928	-23.69	16090	20230726	10.50	22050	-19.37	20230102	16090	10.50	20230726	23300	-23.69	20220928	16090	10.50	20230726	0.56	Y	001680	1000	346 억	3336419	N	N	4681	N	N
129	20230906	090118	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	17820	30	2	0.17	13861290	779	1.56	17800	17820	17780	23100	12460	17790	17793.70	9.63	0	-158	18210	18000	17880	17670	17550	17940	17610	346	5310	1000	13520	10	1	34648025	6174	7.73	0.49	12	0.00	2306.00	36185.00	23300	20220928	-23.52	16090	20230726	10.75	22050	-19.18	20230102	16090	10.75	20230726	23300	-23.52	20220928	16090	10.75	20230726	0.56	Y	001680	1000	346 억	3336419	N	N	4681	N	N
130	20230905	160118	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	17790	-250	5	-1.39	893152760	49995	131.41	17900	18090	17760	23450	12630	18040	17864.93	9.62	0	-14006	18300	18170	18030	17900	17760	18235	17965	346	5410	1000	13710	10	1	34648025	6164	7.71	0.49	12	0.14	2306.00	36185.00	23300	20220928	-23.65	16090	20230726	10.57	22050	-19.32	20230102	16090	10.57	20230726	23300	-23.65	20220928	16090	10.57	20230726	0.57	Y	001680	1000	346 억	3332013	N	N	4681	N	N
131	20230905	150118	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	17830	-210	5	-1.16	817287170	45734	120.21	17900	18090	17760	23450	12630	18040	17870.45	9.62	0	-14948	18300	18170	18030	17900	17760	18235	17965	346	5410	1000	13710	10	1	34648025	6178	7.73	0.49	12	0.13	2306.00	36185.00	23300	20220928	-23.48	16090	20230726	10.81	22050	-19.14	20230102	16090	10.81	20230726	23300	-23.48	20220928	16090	10.81	20230726	0.57	Y	001680	1000	346 억	3332013	N	N	3010	N	N
132	20230905	140118	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	17830	-210	5	-1.16	716112350	40057	105.29	17900	18090	17760	23450	12630	18040	17877.33	9.62	0	-13759	18300	18170	18030	17900	17760	18235	17965	346	5410	1000	13710	10	1	34648025	6178	7.73	0.49	12	0.12	2306.00	36185.00	23300	20220928	-23.48	16090	20230726	10.81	22050	-19.14	20230102	16090	10.81	20230726	23300	-23.48	20220928	16090	10.81	20230726	0.57	Y	001680	1000	346 억	3332013	N	N	3010	N	N
133	20230905	130118	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	17780	-260	5	-1.44	591282770	33041	86.84	17900	18090	17770	23450	12630	18040	17895.43	9.62	0	-11779	18300	18170	18030	17900	17760	18235	17965	346	5410	1000	13710	10	1	34648025	6160	7.71	0.49	12	0.10	2306.00	36185.00	23300	20220928	-23.69	16090	20230726	10.50	22050	-19.37	20230102	16090	10.50	20230726	23300	-23.69	20220928	16090	10.50	20230726	0.57	Y	001680	1000	346 억	3332013	N	N	3010	N	N
134	20230905	120118	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	17800	-240	5	-1.33	458611180	25582	67.24	17900	18090	17790	23450	12630	18040	17927.10	9.62	0	-6052	18300	18170	18030	17900	17760	18235	17965	346	5410	1000	13710	10	1	34648025	6167	7.72	0.49	12	0.07	2306.00	36185.00	23300	20220928	-23.61	16090	20230726	10.63	22050	-19.27	20230102	16090	10.63	20230726	23300	-23.61	20220928	16090	10.63	20230726	0.57	Y	001680	1000	346 억	3332013	N	N	3010	N	N
135	20230905	110117	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	17960	-80	5	-0.44	252275770	14029	36.87	17900	18090	17900	23450	12630	18040	17982.45	9.62	0	3070	18300	18170	18030	17900	17760	18235	17965	346	5410	1000	13710	10	1	34648025	6223	7.79	0.50	12	0.04	2306.00	36185.00	23300	20220928	-22.92	16090	20230726	11.62	22050	-18.55	20230102	16090	11.62	20230726	23300	-22.92	20220928	16090	11.62	20230726	0.57	Y	001680	1000	346 억	3332013	N	N	3010	N	N
136	20230905	100117	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	17970	-70	5	-0.39	179992940	10008	26.30	17900	18090	17900	23450	12630	18040	17984.91	9.62	0	3183	18300	18170	18030	17900	17760	18235	17965	346	5410	1000	13710	10	1	34648025	6226	7.79	0.50	12	0.03	2306.00	36185.00	23300	20220928	-22.88	16090	20230726	11.68	22050	-18.50	20230102	16090	11.68	20230726	23300	-22.88	20220928	16090	11.68	20230726	0.57	Y	001680	1000	346 억	3332013	N	N	3010	N	N
137	20230905	090117	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	17950	-90	5	-0.50	14201080	793	2.08	17900	18000	17900	23450	12630	18040	17908.05	9.62	0	113	18300	18170	18030	17900	17760	18235	17965	346	5410	1000	13710	10	1	34648025	6219	7.78	0.50	12	0.00	2306.00	36185.00	23300	20220928	-22.96	16090	20230726	11.56	22050	-18.59	20230102	16090	11.56	20230726	23300	-22.96	20220928	16090	11.56	20230726	0.57	Y	001680	1000	346 억	3332013	N	N	3010	N	N
138	20230904	160117	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	18040	50	2	0.28	683522980	38018	51.35	17980	18160	17890	23350	12600	17990	17978.89	9.60	0	2210	18423	18206	18003	17786	17583	18315	17895	346	5360	1000	13670	10	1	34648025	6251	7.82	0.50	12	0.11	2306.00	36185.00	23300	20220928	-22.58	16090	20230726	12.12	22050	-18.19	20230102	16090	12.12	20230726	23300	-22.58	20220928	16090	12.12	20230726	0.57	Y	001680	1000	346 억	3325020	N	N	3010	N	N
139	20230904	150116	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	18010	20	2	0.11	621665770	34587	46.72	17980	18160	17890	23350	12600	17990	17973.96	9.60	0	2835	18423	18206	18003	17786	17583	18315	17895	346	5360	1000	13670	10	1	34648025	6240	7.81	0.50	12	0.10	2306.00	36185.00	23300	20220928	-22.70	16090	20230726	11.93	22050	-18.32	20230102	16090	11.93	20230726	23300	-22.70	20220928	16090	11.93	20230726	0.57	Y	001680	1000	346 억	3325020	N	N	7284	N	N
140	20230904	140117	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	18010	20	2	0.11	570117680	31724	42.85	17980	18160	17890	23350	12600	17990	17971.17	9.60	0	2615	18423	18206	18003	17786	17583	18315	17895	346	5360	1000	13670	10	1	34648025	6240	7.81	0.50	12	0.09	2306.00	36185.00	23300	20220928	-22.70	16090	20230726	11.93	22050	-18.32	20230102	16090	11.93	20230726	23300	-22.70	20220928	16090	11.93	20230726	0.57	Y	001680	1000	346 억	3325020	N	N	7284	N	N
141	20230904	130117	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	17970	-20	5	-0.11	492936100	27434	37.06	17980	18160	17890	23350	12600	17990	17968.06	9.60	0	2554	18423	18206	18003	17786	17583	18315	17895	346	5360	1000	13670	10	1	34648025	6226	7.79	0.50	12	0.08	2306.00	36185.00	23300	20220928	-22.88	16090	20230726	11.68	22050	-18.50	20230102	16090	11.68	20230726	23300	-22.88	20220928	16090	11.68	20230726	0.57	Y	001680	1000	346 억	3325020	N	N	7284	N	N
142	20230904	120118	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	17980	-10	5	-0.06	457702510	25475	34.41	17980	18160	17890	23350	12600	17990	17966.71	9.60	0	3061	18423	18206	18003	17786	17583	18315	17895	346	5360	1000	13670	10	1	34648025	6230	7.80	0.50	12	0.07	2306.00	36185.00	23300	20220928	-22.83	16090	20230726	11.75	22050	-18.46	20230102	16090	11.75	20230726	23300	-22.83	20220928	16090	11.75	20230726	0.57	Y	001680	1000	346 억	3325020	N	N	7284	N	N
143	20230904	110116	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	17970	-20	5	-0.11	388340610	21604	29.18	17980	18160	17890	23350	12600	17990	17975.39	9.60	0	3085	18423	18206	18003	17786	17583	18315	17895	346	5360	1000	13670	10	1	34648025	6226	7.79	0.50	12	0.06	2306.00	36185.00	23300	20220928	-22.88	16090	20230726	11.68	22050	-18.50	20230102	16090	11.68	20230726	23300	-22.88	20220928	16090	11.68	20230726	0.57	Y	001680	1000	346 억	3325020	N	N	7284	N	N
144	20230904	100116	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	17930	-60	5	-0.33	301459590	16753	22.63	17980	18160	17890	23350	12600	17990	17994.37	9.60	0	3054	18423	18206	18003	17786	17583	18315	17895	346	5360	1000	13670	10	1	34648025	6212	7.78	0.50	12	0.05	2306.00	36185.00	23300	20220928	-23.05	16090	20230726	11.44	22050	-18.68	20230102	16090	11.44	20230726	23300	-23.05	20220928	16090	11.44	20230726	0.57	Y	001680	1000	346 억	3325020	N	N	7284	N	N
145	20230904	090117	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	18000	10	2	0.06	23974110	1333	1.80	17980	18000	17980	23350	12600	17990	17985.00	9.60	0	445	18423	18206	18003	17786	17583	18315	17895	346	5360	1000	13670	10	1	34648025	6237	7.81	0.50	12	0.00	2306.00	36185.00	23300	20220928	-22.75	16090	20230726	11.87	22050	-18.37	20230102	16090	11.87	20230726	23300	-22.75	20220928	16090	11.87	20230726	0.57	Y	001680	1000	346 억	3325020	N	N	7284	N	N
146	20230901	160116	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	17990	60	2	0.33	1327581990	73292	117.70	17800	18220	17800	23300	12560	17930	18113.62	9.50	0	1926	18130	18030	17900	17800	17670	17965	17735	346	5370	1000	13620	10	1	34648025	6233	7.80	0.50	12	0.21	2306.00	36185.00	23300	20220928	-22.79	16090	20230726	11.81	22050	-18.41	20230102	16090	11.81	20230726	23300	-22.79	20220928	16090	11.81	20230726	0.57	Y	001680	1000	346 억	3292460	N	N	7284	N	N
147	20230901	150117	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	18090	160	2	0.89	1231360190	67965	109.15	17800	18220	17800	23300	12560	17930	18117.56	9.50	0	2288	18130	18030	17900	17800	17670	17965	17735	346	5370	1000	13620	10	1	34648025	6268	7.84	0.50	12	0.20	2306.00	36185.00	23300	20220928	-22.36	16090	20230726	12.43	22050	-17.96	20230102	16090	12.43	20230726	23300	-22.36	20220928	16090	12.43	20230726	0.57	Y	001680	1000	346 억	3292460	N	N	4867	N	N
148	20230901	140116	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	18190	260	2	1.45	1059369940	58495	93.94	17800	18220	17800	23300	12560	17930	18110.44	9.50	0	5590	18130	18030	17900	17800	17670	17965	17735	346	5370	1000	13620	10	1	34648025	6302	7.89	0.50	12	0.17	2306.00	36185.00	23300	20220928	-21.93	16090	20230726	13.05	22050	-17.51	20230102	16090	13.05	20230726	23300	-21.93	20220928	16090	13.05	20230726	0.57	Y	001680	1000	346 억	3292460	N	N	4867	N	N
149	20230901	130117	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	18210	280	2	1.56	878737970	48569	78.00	17800	18220	17800	23300	12560	17930	18092.57	9.50	0	5143	18130	18030	17900	17800	17670	17965	17735	346	5370	1000	13620	10	1	34648025	6309	7.90	0.50	12	0.14	2306.00	36185.00	23300	20220928	-21.85	16090	20230726	13.18	22050	-17.41	20230102	16090	13.18	20230726	23300	-21.85	20220928	16090	13.18	20230726	0.57	Y	001680	1000	346 억	3292460	N	N	4867	N	N
150	20230901	120117	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	18180	250	2	1.39	689652240	38177	61.31	17800	18210	17800	23300	12560	17930	18064.60	9.50	0	3298	18130	18030	17900	17800	17670	17965	17735	346	5370	1000	13620	10	1	34648025	6299	7.88	0.50	12	0.11	2306.00	36185.00	23300	20220928	-21.97	16090	20230726	12.99	22050	-17.55	20230102	16090	12.99	20230726	23300	-21.97	20220928	16090	12.99	20230726	0.57	Y	001680	1000	346 억	3292460	N	N	4867	N	N
151	20230901	110116	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	18120	190	2	1.06	455336680	25280	40.60	17800	18160	17800	23300	12560	17930	18011.74	9.50	0	1221	18130	18030	17900	17800	17670	17965	17735	346	5370	1000	13620	10	1	34648025	6278	7.86	0.50	12	0.07	2306.00	36185.00	23300	20220928	-22.23	16090	20230726	12.62	22050	-17.82	20230102	16090	12.62	20230726	23300	-22.23	20220928	16090	12.62	20230726	0.57	Y	001680	1000	346 억	3292460	N	N	4867	N	N
152	20230901	100117	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	18010	80	2	0.45	226442380	12624	20.27	17800	18080	17800	23300	12560	17930	17937.45	9.50	0	-752	18130	18030	17900	17800	17670	17965	17735	346	5370	1000	13620	10	1	34648025	6240	7.81	0.50	12	0.04	2306.00	36185.00	23300	20220928	-22.70	16090	20230726	11.93	22050	-18.32	20230102	16090	11.93	20230726	23300	-22.70	20220928	16090	11.93	20230726	0.57	Y	001680	1000	346 억	3292460	N	N	4867	N	N
153	20230901	090117	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	17810	-120	5	-0.67	15649620	879	1.41	17800	17930	17800	23300	12560	17930	17803.89	9.50	0	318	18130	18030	17900	17800	17670	17965	17735	346	5370	1000	13620	10	1	34648025	6171	7.72	0.49	12	0.00	2306.00	36185.00	23300	20220928	-23.56	16090	20230726	10.69	22050	-19.23	20230102	16090	10.69	20230726	23300	-23.56	20220928	16090	10.69	20230726	0.57	Y	001680	1000	346 억	3292460	N	N	4867	N	N

69 KiB Raw Blame History

69 KiB

Raw Blame History