77 KiB
77 KiB
| 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 | approachRate | foreignHoldQuantity | viClassCode | viClassCodeForOvertimeMarketPrice | lastShortSellingConclusionQuantity | investmentCareful | marketWarningCode | shortOverheated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2 | 20241231 | 160125 | 55 | 60.00 | KOSPI200 | 음식료·담배 | N | N | N | Y | 60 | N | 19190 | -60 | 5 | -0.31 | 1207026140 | 62820 | 52.13 | 19250 | 19320 | 19140 | 25000 | 13480 | 19250 | 19214.44 | 17.66 | -26658 | -24797 | 20190 | 19720 | 19470 | 19000 | 18750 | 19595 | 18875 | 346 | 5750 | 1000 | 14630 | 10 | 1 | 34648025 | 6649 | 10.31 | 0.52 | 12 | 0.18 | 1862.00 | 36679.00 | 30900 | 20240617 | -37.90 | 18160 | 20240119 | 5.67 | 30900 | -37.90 | 20240617 | 18160 | 5.67 | 20240119 | 30900 | -37.90 | 20240617 | 18160 | 5.67 | 20240119 | 0.50 | N | 001680 | 1000 | 346 억 | 6120157 | N | N | 481 | N | 00 | N | ||
| 3 | 20241231 | 150125 | 55 | 60.00 | KOSPI200 | 음식료·담배 | N | N | N | Y | 60 | N | 19190 | -60 | 5 | -0.31 | 1207026140 | 62820 | 52.13 | 19250 | 19320 | 19140 | 25000 | 13480 | 19250 | 19214.44 | 17.66 | -26658 | -24797 | 20190 | 19720 | 19470 | 19000 | 18750 | 19595 | 18875 | 346 | 5750 | 1000 | 14630 | 10 | 1 | 34648025 | 6649 | 10.31 | 0.52 | 12 | 0.18 | 1862.00 | 36679.00 | 30900 | 20240617 | -37.90 | 18160 | 20240119 | 5.67 | 30900 | -37.90 | 20240617 | 18160 | 5.67 | 20240119 | 30900 | -37.90 | 20240617 | 18160 | 5.67 | 20240119 | 0.50 | N | 001680 | 1000 | 346 억 | 6120157 | N | N | 481 | N | 00 | N | ||
| 4 | 20241231 | 140126 | 55 | 60.00 | KOSPI200 | 음식료·담배 | N | N | N | Y | 60 | N | 19190 | -60 | 5 | -0.31 | 1207026140 | 62820 | 52.13 | 19250 | 19320 | 19140 | 25000 | 13480 | 19250 | 19214.44 | 17.66 | -26658 | -24797 | 20190 | 19720 | 19470 | 19000 | 18750 | 19595 | 18875 | 346 | 5750 | 1000 | 14630 | 10 | 1 | 34648025 | 6649 | 10.31 | 0.52 | 12 | 0.18 | 1862.00 | 36679.00 | 30900 | 20240617 | -37.90 | 18160 | 20240119 | 5.67 | 30900 | -37.90 | 20240617 | 18160 | 5.67 | 20240119 | 30900 | -37.90 | 20240617 | 18160 | 5.67 | 20240119 | 0.50 | N | 001680 | 1000 | 346 억 | 6120157 | N | N | 481 | N | 00 | N | ||
| 5 | 20241231 | 130125 | 55 | 60.00 | KOSPI200 | 음식료·담배 | N | N | N | Y | 60 | N | 19190 | -60 | 5 | -0.31 | 1207026140 | 62820 | 52.13 | 19250 | 19320 | 19140 | 25000 | 13480 | 19250 | 19214.44 | 17.66 | -26658 | -24797 | 20190 | 19720 | 19470 | 19000 | 18750 | 19595 | 18875 | 346 | 5750 | 1000 | 14630 | 10 | 1 | 34648025 | 6649 | 10.31 | 0.52 | 12 | 0.18 | 1862.00 | 36679.00 | 30900 | 20240617 | -37.90 | 18160 | 20240119 | 5.67 | 30900 | -37.90 | 20240617 | 18160 | 5.67 | 20240119 | 30900 | -37.90 | 20240617 | 18160 | 5.67 | 20240119 | 0.50 | N | 001680 | 1000 | 346 억 | 6120157 | N | N | 481 | N | 00 | N | ||
| 6 | 20241231 | 120125 | 55 | 60.00 | KOSPI200 | 음식료·담배 | N | N | N | Y | 60 | N | 19190 | -60 | 5 | -0.31 | 1207026140 | 62820 | 52.13 | 19250 | 19320 | 19140 | 25000 | 13480 | 19250 | 19214.44 | 17.66 | -26658 | -24797 | 20190 | 19720 | 19470 | 19000 | 18750 | 19595 | 18875 | 346 | 5750 | 1000 | 14630 | 10 | 1 | 34648025 | 6649 | 10.31 | 0.52 | 12 | 0.18 | 1862.00 | 36679.00 | 30900 | 20240617 | -37.90 | 18160 | 20240119 | 5.67 | 30900 | -37.90 | 20240617 | 18160 | 5.67 | 20240119 | 30900 | -37.90 | 20240617 | 18160 | 5.67 | 20240119 | 0.50 | N | 001680 | 1000 | 346 억 | 6120157 | N | N | 481 | N | 00 | N | ||
| 7 | 20241231 | 110124 | 55 | 60.00 | KOSPI200 | 음식료·담배 | N | N | N | Y | 60 | N | 19190 | -60 | 5 | -0.31 | 1207026140 | 62820 | 52.13 | 19250 | 19320 | 19140 | 25000 | 13480 | 19250 | 19214.44 | 17.66 | -26658 | -24797 | 20190 | 19720 | 19470 | 19000 | 18750 | 19595 | 18875 | 346 | 5750 | 1000 | 14630 | 10 | 1 | 34648025 | 6649 | 10.31 | 0.52 | 12 | 0.18 | 1862.00 | 36679.00 | 30900 | 20240617 | -37.90 | 18160 | 20240119 | 5.67 | 30900 | -37.90 | 20240617 | 18160 | 5.67 | 20240119 | 30900 | -37.90 | 20240617 | 18160 | 5.67 | 20240119 | 0.50 | N | 001680 | 1000 | 346 억 | 6120157 | N | N | 481 | N | 00 | N | ||
| 8 | 20241231 | 100126 | 55 | 60.00 | KOSPI200 | 음식료·담배 | N | N | N | Y | 60 | N | 19190 | -60 | 5 | -0.31 | 1207026140 | 62820 | 52.13 | 19250 | 19320 | 19140 | 25000 | 13480 | 19250 | 19214.44 | 17.66 | -26658 | -24797 | 20190 | 19720 | 19470 | 19000 | 18750 | 19595 | 18875 | 346 | 5750 | 1000 | 14630 | 10 | 1 | 34648025 | 6649 | 10.31 | 0.52 | 12 | 0.18 | 1862.00 | 36679.00 | 30900 | 20240617 | -37.90 | 18160 | 20240119 | 5.67 | 30900 | -37.90 | 20240617 | 18160 | 5.67 | 20240119 | 30900 | -37.90 | 20240617 | 18160 | 5.67 | 20240119 | 0.50 | N | 001680 | 1000 | 346 억 | 6120157 | N | N | 481 | N | 00 | N | ||
| 9 | 20241231 | 090126 | 55 | 60.00 | KOSPI200 | 음식료·담배 | N | N | N | Y | 60 | N | 19190 | -60 | 5 | -0.31 | 1207026140 | 62820 | 52.13 | 19250 | 19320 | 19140 | 25000 | 13480 | 19250 | 19214.44 | 17.66 | -26658 | -24797 | 20190 | 19720 | 19470 | 19000 | 18750 | 19595 | 18875 | 346 | 5750 | 1000 | 14630 | 10 | 1 | 34648025 | 6649 | 10.31 | 0.52 | 12 | 0.18 | 1862.00 | 36679.00 | 30900 | 20240617 | -37.90 | 18160 | 20240119 | 5.67 | 30900 | -37.90 | 20240617 | 18160 | 5.67 | 20240119 | 30900 | -37.90 | 20240617 | 18160 | 5.67 | 20240119 | 0.50 | N | 001680 | 1000 | 346 억 | 6120157 | N | N | 481 | N | 00 | N | ||
| 10 | 20241230 | 160125 | 55 | 60.00 | KOSPI200 | 음식료·담배 | N | N | N | Y | 60 | N | 19190 | -60 | 5 | -0.31 | 1206526960 | 62794 | 52.11 | 19250 | 19320 | 19140 | 25000 | 13480 | 19250 | 19214.44 | 17.74 | 0 | -24797 | 20190 | 19720 | 19470 | 19000 | 18750 | 19595 | 18875 | 346 | 5750 | 1000 | 14630 | 10 | 1 | 34648025 | 6649 | 10.31 | 0.52 | 12 | 0.18 | 1862.00 | 36679.00 | 30900 | 20240617 | -37.90 | 18160 | 20240119 | 5.67 | 30900 | -37.90 | 20240617 | 18160 | 5.67 | 20240119 | 30900 | -37.90 | 20240617 | 18160 | 5.67 | 20240119 | 0.50 | N | 001680 | 1000 | 346 억 | 6146815 | N | N | 481 | N | 00 | N | ||
| 11 | 20241230 | 150126 | 55 | 60.00 | KOSPI200 | 음식료·담배 | N | N | N | Y | 60 | N | 19200 | -50 | 5 | -0.26 | 1103312270 | 57418 | 47.65 | 19250 | 19320 | 19140 | 25000 | 13480 | 19250 | 19215.44 | 17.74 | 0 | -23386 | 20190 | 19720 | 19470 | 19000 | 18750 | 19595 | 18875 | 346 | 5750 | 1000 | 14630 | 10 | 1 | 34648025 | 6652 | 10.31 | 0.52 | 12 | 0.17 | 1862.00 | 36679.00 | 30900 | 20240617 | -37.86 | 18160 | 20240119 | 5.73 | 30900 | -37.86 | 20240617 | 18160 | 5.73 | 20240119 | 30900 | -37.86 | 20240617 | 18160 | 5.73 | 20240119 | 0.50 | N | 001680 | 1000 | 346 억 | 6146815 | N | N | 295 | N | 00 | N | ||
| 12 | 20241230 | 140126 | 55 | 60.00 | KOSPI200 | 음식료·담배 | N | N | N | Y | 60 | N | 19200 | -50 | 5 | -0.26 | 884214370 | 46012 | 38.19 | 19250 | 19320 | 19140 | 25000 | 13480 | 19250 | 19217.04 | 17.74 | 0 | -20432 | 20190 | 19720 | 19470 | 19000 | 18750 | 19595 | 18875 | 346 | 5750 | 1000 | 14630 | 10 | 1 | 34648025 | 6652 | 10.31 | 0.52 | 12 | 0.13 | 1862.00 | 36679.00 | 30900 | 20240617 | -37.86 | 18160 | 20240119 | 5.73 | 30900 | -37.86 | 20240617 | 18160 | 5.73 | 20240119 | 30900 | -37.86 | 20240617 | 18160 | 5.73 | 20240119 | 0.50 | N | 001680 | 1000 | 346 억 | 6146815 | N | N | 295 | N | 00 | N | ||
| 13 | 20241230 | 130125 | 55 | 60.00 | KOSPI200 | 음식료·담배 | N | N | N | Y | 60 | N | 19220 | -30 | 5 | -0.16 | 765601630 | 39832 | 33.06 | 19250 | 19320 | 19140 | 25000 | 13480 | 19250 | 19220.77 | 17.74 | 0 | -16260 | 20190 | 19720 | 19470 | 19000 | 18750 | 19595 | 18875 | 346 | 5750 | 1000 | 14630 | 10 | 1 | 34648025 | 6659 | 10.32 | 0.52 | 12 | 0.11 | 1862.00 | 36679.00 | 30900 | 20240617 | -37.80 | 18160 | 20240119 | 5.84 | 30900 | -37.80 | 20240617 | 18160 | 5.84 | 20240119 | 30900 | -37.80 | 20240617 | 18160 | 5.84 | 20240119 | 0.50 | N | 001680 | 1000 | 346 억 | 6146815 | N | N | 295 | N | 00 | N | ||
| 14 | 20241230 | 120125 | 55 | 60.00 | KOSPI200 | 음식료·담배 | N | N | N | Y | 60 | N | 19260 | 10 | 2 | 0.05 | 670698770 | 34897 | 28.96 | 19250 | 19320 | 19140 | 25000 | 13480 | 19250 | 19219.38 | 17.74 | 0 | -12809 | 20190 | 19720 | 19470 | 19000 | 18750 | 19595 | 18875 | 346 | 5750 | 1000 | 14630 | 10 | 1 | 34648025 | 6673 | 10.34 | 0.53 | 12 | 0.10 | 1862.00 | 36679.00 | 30900 | 20240617 | -37.67 | 18160 | 20240119 | 6.06 | 30900 | -37.67 | 20240617 | 18160 | 6.06 | 20240119 | 30900 | -37.67 | 20240617 | 18160 | 6.06 | 20240119 | 0.50 | N | 001680 | 1000 | 346 억 | 6146815 | N | N | 295 | N | 00 | N | ||
| 15 | 20241230 | 110125 | 55 | 60.00 | KOSPI200 | 음식료·담배 | N | N | N | Y | 60 | N | 19280 | 30 | 2 | 0.16 | 472743640 | 24619 | 20.43 | 19250 | 19320 | 19140 | 25000 | 13480 | 19250 | 19202.39 | 17.74 | 0 | -8850 | 20190 | 19720 | 19470 | 19000 | 18750 | 19595 | 18875 | 346 | 5750 | 1000 | 14630 | 10 | 1 | 34648025 | 6680 | 10.35 | 0.53 | 12 | 0.07 | 1862.00 | 36679.00 | 30900 | 20240617 | -37.61 | 18160 | 20240119 | 6.17 | 30900 | -37.61 | 20240617 | 18160 | 6.17 | 20240119 | 30900 | -37.61 | 20240617 | 18160 | 6.17 | 20240119 | 0.50 | N | 001680 | 1000 | 346 억 | 6146815 | N | N | 295 | N | 00 | N | ||
| 16 | 20241230 | 100126 | 55 | 60.00 | KOSPI200 | 음식료·담배 | N | N | N | Y | 60 | N | 19170 | -80 | 5 | -0.42 | 314731810 | 16405 | 13.61 | 19250 | 19320 | 19140 | 25000 | 13480 | 19250 | 19185.11 | 17.74 | 0 | -7297 | 20190 | 19720 | 19470 | 19000 | 18750 | 19595 | 18875 | 346 | 5750 | 1000 | 14630 | 10 | 1 | 34648025 | 6642 | 10.30 | 0.52 | 12 | 0.05 | 1862.00 | 36679.00 | 30900 | 20240617 | -37.96 | 18160 | 20240119 | 5.56 | 30900 | -37.96 | 20240617 | 18160 | 5.56 | 20240119 | 30900 | -37.96 | 20240617 | 18160 | 5.56 | 20240119 | 0.50 | N | 001680 | 1000 | 346 억 | 6146815 | N | N | 295 | N | 00 | N | ||
| 17 | 20241230 | 090126 | 55 | 60.00 | KOSPI200 | 음식료·담배 | N | N | N | Y | 60 | N | 19190 | -60 | 5 | -0.31 | 15238780 | 792 | 0.66 | 19250 | 19320 | 19190 | 25000 | 13480 | 19250 | 19240.88 | 17.74 | 0 | 300 | 20190 | 19720 | 19470 | 19000 | 18750 | 19595 | 18875 | 346 | 5750 | 1000 | 14630 | 10 | 1 | 34648025 | 6649 | 10.31 | 0.52 | 12 | 0.00 | 1862.00 | 36679.00 | 30900 | 20240617 | -37.90 | 18160 | 20240119 | 5.67 | 30900 | -37.90 | 20240617 | 18160 | 5.67 | 20240119 | 30900 | -37.90 | 20240617 | 18160 | 5.67 | 20240119 | 0.50 | N | 001680 | 1000 | 346 억 | 6146815 | N | N | 295 | N | 00 | N | ||
| 18 | 20241227 | 160125 | 55 | 60.00 | KOSPI200 | 음식료품 | N | N | N | Y | 60 | N | 19250 | -720 | 5 | -3.61 | 2333570220 | 120142 | 79.06 | 19700 | 19940 | 19220 | 25950 | 13980 | 19970 | 19423.36 | 17.93 | 0 | -65107 | 20530 | 20250 | 20020 | 19740 | 19510 | 20135 | 19625 | 346 | 5980 | 1000 | 15170 | 10 | 1 | 34648025 | 6670 | 10.34 | 0.52 | 12 | 0.35 | 1862.00 | 36679.00 | 30900 | 20240617 | -37.70 | 18160 | 20240119 | 6.00 | 30900 | -37.70 | 20240617 | 18160 | 6.00 | 20240119 | 30900 | -37.70 | 20240617 | 18160 | 6.00 | 20240119 | 0.51 | N | 001680 | 1000 | 346 억 | 6212357 | N | N | 295 | N | 00 | N | ||
| 19 | 20241227 | 150124 | 55 | 60.00 | KOSPI200 | 음식료품 | N | N | N | Y | 60 | N | 19230 | -740 | 5 | -3.71 | 2085446290 | 107253 | 70.57 | 19700 | 19940 | 19220 | 25950 | 13980 | 19970 | 19444.02 | 17.93 | 0 | -57065 | 20530 | 20250 | 20020 | 19740 | 19510 | 20135 | 19625 | 346 | 5980 | 1000 | 15170 | 10 | 1 | 34648025 | 6663 | 10.33 | 0.52 | 12 | 0.31 | 1862.00 | 36679.00 | 30900 | 20240617 | -37.77 | 18160 | 20240119 | 5.89 | 30900 | -37.77 | 20240617 | 18160 | 5.89 | 20240119 | 30900 | -37.77 | 20240617 | 18160 | 5.89 | 20240119 | 0.51 | N | 001680 | 1000 | 346 억 | 6212357 | N | N | 422 | N | 00 | N | ||
| 20 | 20241227 | 140126 | 55 | 60.00 | KOSPI200 | 음식료품 | N | N | N | Y | 60 | N | 19280 | -690 | 5 | -3.46 | 1842506680 | 94642 | 62.28 | 19700 | 19940 | 19250 | 25950 | 13980 | 19970 | 19468.00 | 17.93 | 0 | -47494 | 20530 | 20250 | 20020 | 19740 | 19510 | 20135 | 19625 | 346 | 5980 | 1000 | 15170 | 10 | 1 | 34648025 | 6680 | 10.35 | 0.53 | 12 | 0.27 | 1862.00 | 36679.00 | 30900 | 20240617 | -37.61 | 18160 | 20240119 | 6.17 | 30900 | -37.61 | 20240617 | 18160 | 6.17 | 20240119 | 30900 | -37.61 | 20240617 | 18160 | 6.17 | 20240119 | 0.51 | N | 001680 | 1000 | 346 억 | 6212357 | N | N | 422 | N | 00 | N | ||
| 21 | 20241227 | 130126 | 55 | 60.00 | KOSPI200 | 음식료품 | N | N | N | Y | 60 | N | 19330 | -640 | 5 | -3.20 | 1492411090 | 76507 | 50.34 | 19700 | 19940 | 19250 | 25950 | 13980 | 19970 | 19506.66 | 17.93 | 0 | -36694 | 20530 | 20250 | 20020 | 19740 | 19510 | 20135 | 19625 | 346 | 5980 | 1000 | 15170 | 10 | 1 | 34648025 | 6697 | 10.38 | 0.53 | 12 | 0.22 | 1862.00 | 36679.00 | 30900 | 20240617 | -37.44 | 18160 | 20240119 | 6.44 | 30900 | -37.44 | 20240617 | 18160 | 6.44 | 20240119 | 30900 | -37.44 | 20240617 | 18160 | 6.44 | 20240119 | 0.51 | N | 001680 | 1000 | 346 억 | 6212357 | N | N | 422 | N | 00 | N | ||
| 22 | 20241227 | 120125 | 55 | 60.00 | KOSPI200 | 음식료품 | N | N | N | Y | 60 | N | 19320 | -650 | 5 | -3.25 | 1329078490 | 68045 | 44.77 | 19700 | 19940 | 19310 | 25950 | 13980 | 19970 | 19532.14 | 17.93 | 0 | -31825 | 20530 | 20250 | 20020 | 19740 | 19510 | 20135 | 19625 | 346 | 5980 | 1000 | 15170 | 10 | 1 | 34648025 | 6694 | 10.38 | 0.53 | 12 | 0.20 | 1862.00 | 36679.00 | 30900 | 20240617 | -37.48 | 18160 | 20240119 | 6.39 | 30900 | -37.48 | 20240617 | 18160 | 6.39 | 20240119 | 30900 | -37.48 | 20240617 | 18160 | 6.39 | 20240119 | 0.51 | N | 001680 | 1000 | 346 억 | 6212357 | N | N | 422 | N | 00 | N | ||
| 23 | 20241227 | 110125 | 55 | 60.00 | KOSPI200 | 음식료품 | N | N | N | Y | 60 | N | 19430 | -540 | 5 | -2.70 | 1086039120 | 55495 | 36.52 | 19700 | 19940 | 19420 | 25950 | 13980 | 19970 | 19569.80 | 17.93 | 0 | -23505 | 20530 | 20250 | 20020 | 19740 | 19510 | 20135 | 19625 | 346 | 5980 | 1000 | 15170 | 10 | 1 | 34648025 | 6732 | 10.44 | 0.53 | 12 | 0.16 | 1862.00 | 36679.00 | 30900 | 20240617 | -37.12 | 18160 | 20240119 | 6.99 | 30900 | -37.12 | 20240617 | 18160 | 6.99 | 20240119 | 30900 | -37.12 | 20240617 | 18160 | 6.99 | 20240119 | 0.51 | N | 001680 | 1000 | 346 억 | 6212357 | N | N | 422 | N | 00 | N | ||
| 24 | 20241227 | 100125 | 55 | 60.00 | KOSPI200 | 음식료품 | N | N | N | Y | 60 | N | 19550 | -420 | 5 | -2.10 | 679202300 | 34619 | 22.78 | 19700 | 19940 | 19480 | 25950 | 13980 | 19970 | 19619.03 | 17.93 | 0 | -8118 | 20530 | 20250 | 20020 | 19740 | 19510 | 20135 | 19625 | 346 | 5980 | 1000 | 15170 | 10 | 1 | 34648025 | 6774 | 10.50 | 0.53 | 12 | 0.10 | 1862.00 | 36679.00 | 30900 | 20240617 | -36.73 | 18160 | 20240119 | 7.65 | 30900 | -36.73 | 20240617 | 18160 | 7.65 | 20240119 | 30900 | -36.73 | 20240617 | 18160 | 7.65 | 20240119 | 0.51 | N | 001680 | 1000 | 346 억 | 6212357 | N | N | 422 | N | 00 | N | ||
| 25 | 20241227 | 090125 | 55 | 60.00 | KOSPI200 | 음식료품 | N | N | N | Y | 60 | N | 19930 | -40 | 5 | -0.20 | 46824610 | 2376 | 1.56 | 19700 | 19940 | 19700 | 25950 | 13980 | 19970 | 19703.74 | 17.93 | 0 | -293 | 20530 | 20250 | 20020 | 19740 | 19510 | 20135 | 19625 | 346 | 5980 | 1000 | 15170 | 10 | 1 | 34648025 | 6905 | 10.70 | 0.54 | 12 | 0.01 | 1862.00 | 36679.00 | 30900 | 20240617 | -35.50 | 18160 | 20240119 | 9.75 | 30900 | -35.50 | 20240617 | 18160 | 9.75 | 20240119 | 30900 | -35.50 | 20240617 | 18160 | 9.75 | 20240119 | 0.51 | N | 001680 | 1000 | 346 억 | 6212357 | N | N | 422 | N | 00 | N | ||
| 26 | 20241226 | 160125 | 55 | 60.00 | KOSPI200 | 음식료품 | N | N | N | Y | 60 | N | 19970 | -130 | 5 | -0.65 | 3027029630 | 151650 | 165.49 | 20150 | 20300 | 19790 | 26100 | 14100 | 20100 | 19960.60 | 18.03 | 0 | -45318 | 20333 | 20216 | 20083 | 19966 | 19833 | 20225 | 19975 | 346 | 6000 | 1000 | 15270 | 10 | 1 | 34648025 | 6919 | 10.73 | 0.54 | 12 | 0.44 | 1862.00 | 36679.00 | 30900 | 20240617 | -35.37 | 18160 | 20240119 | 9.97 | 30900 | -35.37 | 20240617 | 18160 | 9.97 | 20240119 | 30900 | -35.37 | 20240617 | 18160 | 9.97 | 20240119 | 0.50 | N | 001680 | 1000 | 346 억 | 6248541 | N | N | 422 | N | 00 | N | ||
| 27 | 20241226 | 150125 | 55 | 60.00 | KOSPI200 | 음식료품 | N | N | N | Y | 60 | N | 19970 | -130 | 5 | -0.65 | 2827289770 | 141664 | 154.59 | 20150 | 20300 | 19790 | 26100 | 14100 | 20100 | 19957.72 | 18.03 | 0 | -42489 | 20333 | 20216 | 20083 | 19966 | 19833 | 20225 | 19975 | 346 | 6000 | 1000 | 15270 | 10 | 1 | 34648025 | 6919 | 10.73 | 0.54 | 12 | 0.41 | 1862.00 | 36679.00 | 30900 | 20240617 | -35.37 | 18160 | 20240119 | 9.97 | 30900 | -35.37 | 20240617 | 18160 | 9.97 | 20240119 | 30900 | -35.37 | 20240617 | 18160 | 9.97 | 20240119 | 0.50 | N | 001680 | 1000 | 346 억 | 6248541 | N | N | 1114 | N | 00 | N | ||
| 28 | 20241226 | 140125 | 55 | 60.00 | KOSPI200 | 음식료품 | N | N | N | Y | 60 | N | 19990 | -110 | 5 | -0.55 | 2272024110 | 113930 | 124.33 | 20150 | 20300 | 19790 | 26100 | 14100 | 20100 | 19942.28 | 18.03 | 0 | -34255 | 20333 | 20216 | 20083 | 19966 | 19833 | 20225 | 19975 | 346 | 6000 | 1000 | 15270 | 10 | 1 | 34648025 | 6926 | 10.74 | 0.54 | 12 | 0.33 | 1862.00 | 36679.00 | 30900 | 20240617 | -35.31 | 18160 | 20240119 | 10.08 | 30900 | -35.31 | 20240617 | 18160 | 10.08 | 20240119 | 30900 | -35.31 | 20240617 | 18160 | 10.08 | 20240119 | 0.50 | N | 001680 | 1000 | 346 억 | 6248541 | N | N | 1114 | N | 00 | N | ||
| 29 | 20241226 | 130125 | 55 | 60.00 | KOSPI200 | 음식료품 | N | N | N | Y | 60 | N | 19820 | -280 | 5 | -1.39 | 1811463850 | 90859 | 99.15 | 20150 | 20300 | 19790 | 26100 | 14100 | 20100 | 19937.09 | 18.03 | 0 | -33738 | 20333 | 20216 | 20083 | 19966 | 19833 | 20225 | 19975 | 346 | 6000 | 1000 | 15270 | 10 | 1 | 34648025 | 6867 | 10.64 | 0.54 | 12 | 0.26 | 1862.00 | 36679.00 | 30900 | 20240617 | -35.86 | 18160 | 20240119 | 9.14 | 30900 | -35.86 | 20240617 | 18160 | 9.14 | 20240119 | 30900 | -35.86 | 20240617 | 18160 | 9.14 | 20240119 | 0.50 | N | 001680 | 1000 | 346 억 | 6248541 | N | N | 1114 | N | 00 | N | ||
| 30 | 20241226 | 120125 | 55 | 60.00 | KOSPI200 | 음식료품 | N | N | N | Y | 60 | N | 19870 | -230 | 5 | -1.14 | 1575365020 | 78965 | 86.17 | 20150 | 20300 | 19790 | 26100 | 14100 | 20100 | 19950.17 | 18.03 | 0 | -25792 | 20333 | 20216 | 20083 | 19966 | 19833 | 20225 | 19975 | 346 | 6000 | 1000 | 15270 | 10 | 1 | 34648025 | 6885 | 10.67 | 0.54 | 12 | 0.23 | 1862.00 | 36679.00 | 30900 | 20240617 | -35.70 | 18160 | 20240119 | 9.42 | 30900 | -35.70 | 20240617 | 18160 | 9.42 | 20240119 | 30900 | -35.70 | 20240617 | 18160 | 9.42 | 20240119 | 0.50 | N | 001680 | 1000 | 346 억 | 6248541 | N | N | 1114 | N | 00 | N | ||
| 31 | 20241226 | 110125 | 55 | 60.00 | KOSPI200 | 음식료품 | N | N | N | Y | 60 | N | 19790 | -310 | 5 | -1.54 | 1429800260 | 71617 | 78.15 | 20150 | 20300 | 19790 | 26100 | 14100 | 20100 | 19964.54 | 18.03 | 0 | -24970 | 20333 | 20216 | 20083 | 19966 | 19833 | 20225 | 19975 | 346 | 6000 | 1000 | 15270 | 10 | 1 | 34648025 | 6857 | 10.63 | 0.54 | 12 | 0.21 | 1862.00 | 36679.00 | 30900 | 20240617 | -35.95 | 18160 | 20240119 | 8.98 | 30900 | -35.95 | 20240617 | 18160 | 8.98 | 20240119 | 30900 | -35.95 | 20240617 | 18160 | 8.98 | 20240119 | 0.50 | N | 001680 | 1000 | 346 억 | 6248541 | N | N | 1114 | N | 00 | N | ||
| 32 | 20241226 | 100125 | 55 | 60.00 | KOSPI200 | 음식료품 | N | N | N | Y | 60 | N | 19900 | -200 | 5 | -1.00 | 978534460 | 48863 | 53.32 | 20150 | 20300 | 19860 | 26100 | 14100 | 20100 | 20026.08 | 18.03 | 0 | -14808 | 20333 | 20216 | 20083 | 19966 | 19833 | 20225 | 19975 | 346 | 6000 | 1000 | 15270 | 10 | 1 | 34648025 | 6895 | 10.69 | 0.54 | 12 | 0.14 | 1862.00 | 36679.00 | 30900 | 20240617 | -35.60 | 18160 | 20240119 | 9.58 | 30900 | -35.60 | 20240617 | 18160 | 9.58 | 20240119 | 30900 | -35.60 | 20240617 | 18160 | 9.58 | 20240119 | 0.50 | N | 001680 | 1000 | 346 억 | 6248541 | N | N | 1114 | N | 00 | N | ||
| 33 | 20241226 | 090125 | 55 | 60.00 | KOSPI200 | 음식료품 | N | N | N | Y | 60 | N | 20200 | 100 | 2 | 0.50 | 3507650 | 174 | 0.19 | 20150 | 20200 | 20150 | 26100 | 14100 | 20100 | 20158.91 | 18.03 | 0 | -41 | 20333 | 20216 | 20083 | 19966 | 19833 | 20225 | 19975 | 346 | 6000 | 1000 | 15270 | 50 | 1 | 34648025 | 6999 | 10.85 | 0.55 | 12 | 0.00 | 1862.00 | 36679.00 | 30900 | 20240617 | -34.63 | 18160 | 20240119 | 11.23 | 30900 | -34.63 | 20240617 | 18160 | 11.23 | 20240119 | 30900 | -34.63 | 20240617 | 18160 | 11.23 | 20240119 | 0.50 | N | 001680 | 1000 | 346 억 | 6248541 | N | N | 1114 | N | 00 | N | ||
| 34 | 20241224 | 160125 | 55 | 60.00 | KOSPI200 | 음식료품 | N | N | N | Y | 60 | N | 20100 | 50 | 2 | 0.25 | 1833168230 | 91510 | 116.30 | 20100 | 20200 | 19950 | 26050 | 14050 | 20050 | 20032.43 | 18.29 | 0 | 2729 | 20390 | 20220 | 19930 | 19760 | 19470 | 20305 | 19845 | 346 | 6000 | 1000 | 15230 | 50 | 1 | 34648025 | 6964 | 10.79 | 0.55 | 12 | 0.26 | 1862.00 | 36679.00 | 30900 | 20240617 | -34.95 | 18160 | 20240119 | 10.68 | 30900 | -34.95 | 20240617 | 18160 | 10.68 | 20240119 | 30900 | -34.95 | 20240617 | 18160 | 10.68 | 20240119 | 0.47 | N | 001680 | 1000 | 346 억 | 6338123 | N | N | 1114 | N | 00 | N | ||
| 35 | 20241224 | 150124 | 55 | 60.00 | KOSPI200 | 음식료품 | N | N | N | Y | 60 | N | 19990 | -60 | 5 | -0.30 | 1529411950 | 76354 | 97.04 | 20100 | 20200 | 19950 | 26050 | 14050 | 20050 | 20030.54 | 18.29 | 0 | 1724 | 20390 | 20220 | 19930 | 19760 | 19470 | 20305 | 19845 | 346 | 6000 | 1000 | 15230 | 10 | 1 | 34648025 | 6926 | 10.74 | 0.54 | 12 | 0.22 | 1862.00 | 36679.00 | 30900 | 20240617 | -35.31 | 18160 | 20240119 | 10.08 | 30900 | -35.31 | 20240617 | 18160 | 10.08 | 20240119 | 30900 | -35.31 | 20240617 | 18160 | 10.08 | 20240119 | 0.47 | N | 001680 | 1000 | 346 억 | 6338123 | N | N | 189 | N | 00 | N | ||
| 36 | 20241224 | 140124 | 55 | 60.00 | KOSPI200 | 음식료품 | N | N | N | Y | 60 | N | 20050 | 0 | 3 | 0.00 | 972283860 | 48479 | 61.61 | 20100 | 20200 | 19960 | 26050 | 14050 | 20050 | 20055.77 | 18.29 | 0 | 8185 | 20390 | 20220 | 19930 | 19760 | 19470 | 20305 | 19845 | 346 | 6000 | 1000 | 15230 | 50 | 1 | 34648025 | 6947 | 10.77 | 0.55 | 12 | 0.14 | 1862.00 | 36679.00 | 30900 | 20240617 | -35.11 | 18160 | 20240119 | 10.41 | 30900 | -35.11 | 20240617 | 18160 | 10.41 | 20240119 | 30900 | -35.11 | 20240617 | 18160 | 10.41 | 20240119 | 0.47 | N | 001680 | 1000 | 346 억 | 6338123 | N | N | 189 | N | 00 | N | ||
| 37 | 20241224 | 130125 | 55 | 60.00 | KOSPI200 | 음식료품 | N | N | N | Y | 60 | N | 20000 | -50 | 5 | -0.25 | 900057460 | 44876 | 57.03 | 20100 | 20200 | 19960 | 26050 | 14050 | 20050 | 20056.54 | 18.29 | 0 | 7837 | 20390 | 20220 | 19930 | 19760 | 19470 | 20305 | 19845 | 346 | 6000 | 1000 | 15230 | 50 | 1 | 34648025 | 6930 | 10.74 | 0.55 | 12 | 0.13 | 1862.00 | 36679.00 | 30900 | 20240617 | -35.28 | 18160 | 20240119 | 10.13 | 30900 | -35.28 | 20240617 | 18160 | 10.13 | 20240119 | 30900 | -35.28 | 20240617 | 18160 | 10.13 | 20240119 | 0.47 | N | 001680 | 1000 | 346 억 | 6338123 | N | N | 189 | N | 00 | N | ||
| 38 | 20241224 | 120124 | 55 | 60.00 | KOSPI200 | 음식료품 | N | N | N | Y | 60 | N | 20050 | 0 | 3 | 0.00 | 808112510 | 40288 | 51.20 | 20100 | 20200 | 19960 | 26050 | 14050 | 20050 | 20058.39 | 18.29 | 0 | 7698 | 20390 | 20220 | 19930 | 19760 | 19470 | 20305 | 19845 | 346 | 6000 | 1000 | 15230 | 50 | 1 | 34648025 | 6947 | 10.77 | 0.55 | 12 | 0.12 | 1862.00 | 36679.00 | 30900 | 20240617 | -35.11 | 18160 | 20240119 | 10.41 | 30900 | -35.11 | 20240617 | 18160 | 10.41 | 20240119 | 30900 | -35.11 | 20240617 | 18160 | 10.41 | 20240119 | 0.47 | N | 001680 | 1000 | 346 억 | 6338123 | N | N | 189 | N | 00 | N | ||
| 39 | 20241224 | 110125 | 55 | 60.00 | KOSPI200 | 음식료품 | N | N | N | Y | 60 | N | 20050 | 0 | 3 | 0.00 | 590243060 | 29418 | 37.39 | 20100 | 20200 | 19960 | 26050 | 14050 | 20050 | 20064.01 | 18.29 | 0 | 4145 | 20390 | 20220 | 19930 | 19760 | 19470 | 20305 | 19845 | 346 | 6000 | 1000 | 15230 | 50 | 1 | 34648025 | 6947 | 10.77 | 0.55 | 12 | 0.08 | 1862.00 | 36679.00 | 30900 | 20240617 | -35.11 | 18160 | 20240119 | 10.41 | 30900 | -35.11 | 20240617 | 18160 | 10.41 | 20240119 | 30900 | -35.11 | 20240617 | 18160 | 10.41 | 20240119 | 0.47 | N | 001680 | 1000 | 346 억 | 6338123 | N | N | 189 | N | 00 | N | ||
| 40 | 20241224 | 100124 | 55 | 60.00 | KOSPI200 | 음식료품 | N | N | N | Y | 60 | N | 20100 | 50 | 2 | 0.25 | 446159660 | 22237 | 28.26 | 20100 | 20200 | 19960 | 26050 | 14050 | 20050 | 20063.84 | 18.29 | 0 | 938 | 20390 | 20220 | 19930 | 19760 | 19470 | 20305 | 19845 | 346 | 6000 | 1000 | 15230 | 50 | 1 | 34648025 | 6964 | 10.79 | 0.55 | 12 | 0.06 | 1862.00 | 36679.00 | 30900 | 20240617 | -34.95 | 18160 | 20240119 | 10.68 | 30900 | -34.95 | 20240617 | 18160 | 10.68 | 20240119 | 30900 | -34.95 | 20240617 | 18160 | 10.68 | 20240119 | 0.47 | N | 001680 | 1000 | 346 억 | 6338123 | N | N | 189 | N | 00 | N | ||
| 41 | 20241224 | 090125 | 55 | 60.00 | KOSPI200 | 음식료품 | N | N | N | Y | 60 | N | 20100 | 50 | 2 | 0.25 | 106063110 | 5284 | 6.72 | 20100 | 20200 | 19960 | 26050 | 14050 | 20050 | 20072.50 | 18.29 | 0 | -2336 | 20390 | 20220 | 19930 | 19760 | 19470 | 20305 | 19845 | 346 | 6000 | 1000 | 15230 | 50 | 1 | 34648025 | 6964 | 10.79 | 0.55 | 12 | 0.02 | 1862.00 | 36679.00 | 30900 | 20240617 | -34.95 | 18160 | 20240119 | 10.68 | 30900 | -34.95 | 20240617 | 18160 | 10.68 | 20240119 | 30900 | -34.95 | 20240617 | 18160 | 10.68 | 20240119 | 0.47 | N | 001680 | 1000 | 346 억 | 6338123 | N | N | 189 | N | 00 | N | ||
| 42 | 20241223 | 160124 | 55 | 60.00 | KOSPI200 | 음식료품 | N | N | N | Y | 60 | N | 20050 | 320 | 2 | 1.62 | 1568289680 | 78679 | 44.77 | 19750 | 20100 | 19640 | 25600 | 13820 | 19730 | 19932.67 | 18.48 | -1740 | 5293 | 20523 | 20126 | 19853 | 19456 | 19183 | 19990 | 19320 | 346 | 5870 | 1000 | 14990 | 50 | 1 | 34648025 | 6947 | 10.77 | 0.55 | 12 | 0.23 | 1862.00 | 36679.00 | 30900 | 20240617 | -35.11 | 18160 | 20240119 | 10.41 | 30900 | -35.11 | 20240617 | 18160 | 10.41 | 20240119 | 30900 | -35.11 | 20240617 | 18160 | 10.41 | 20240119 | 0.47 | N | 001680 | 1000 | 346 억 | 6404681 | N | N | 189 | N | 00 | N | ||
| 43 | 20241223 | 150125 | 55 | 60.00 | KOSPI200 | 음식료품 | N | N | N | Y | 60 | N | 20000 | 270 | 2 | 1.37 | 1415045480 | 71026 | 40.42 | 19750 | 20100 | 19640 | 25600 | 13820 | 19730 | 19922.92 | 18.48 | -1740 | 1715 | 20523 | 20126 | 19853 | 19456 | 19183 | 19990 | 19320 | 346 | 5870 | 1000 | 14990 | 50 | 1 | 34648025 | 6930 | 10.74 | 0.55 | 12 | 0.20 | 1862.00 | 36679.00 | 30900 | 20240617 | -35.28 | 18160 | 20240119 | 10.13 | 30900 | -35.28 | 20240617 | 18160 | 10.13 | 20240119 | 30900 | -35.28 | 20240617 | 18160 | 10.13 | 20240119 | 0.47 | N | 001680 | 1000 | 346 억 | 6404681 | N | N | 608 | N | 00 | N | ||
| 44 | 20241223 | 140124 | 55 | 60.00 | KOSPI200 | 음식료품 | N | N | N | Y | 60 | N | 20050 | 320 | 2 | 1.62 | 1092516580 | 54922 | 31.25 | 19750 | 20100 | 19640 | 25600 | 13820 | 19730 | 19892.15 | 18.48 | -1740 | -2334 | 20523 | 20126 | 19853 | 19456 | 19183 | 19990 | 19320 | 346 | 5870 | 1000 | 14990 | 50 | 1 | 34648025 | 6947 | 10.77 | 0.55 | 12 | 0.16 | 1862.00 | 36679.00 | 30900 | 20240617 | -35.11 | 18160 | 20240119 | 10.41 | 30900 | -35.11 | 20240617 | 18160 | 10.41 | 20240119 | 30900 | -35.11 | 20240617 | 18160 | 10.41 | 20240119 | 0.47 | N | 001680 | 1000 | 346 억 | 6404681 | N | N | 608 | N | 00 | N | ||
| 45 | 20241223 | 130125 | 55 | 60.00 | KOSPI200 | 음식료품 | N | N | N | Y | 60 | N | 19960 | 230 | 2 | 1.17 | 874638150 | 44031 | 25.05 | 19750 | 20050 | 19640 | 25600 | 13820 | 19730 | 19864.14 | 18.48 | -1740 | -7106 | 20523 | 20126 | 19853 | 19456 | 19183 | 19990 | 19320 | 346 | 5870 | 1000 | 14990 | 10 | 1 | 34648025 | 6916 | 10.72 | 0.54 | 12 | 0.13 | 1862.00 | 36679.00 | 30900 | 20240617 | -35.40 | 18160 | 20240119 | 9.91 | 30900 | -35.40 | 20240617 | 18160 | 9.91 | 20240119 | 30900 | -35.40 | 20240617 | 18160 | 9.91 | 20240119 | 0.47 | N | 001680 | 1000 | 346 억 | 6404681 | N | N | 608 | N | 00 | N | ||
| 46 | 20241223 | 120125 | 55 | 60.00 | KOSPI200 | 음식료품 | N | N | N | Y | 60 | N | 19990 | 260 | 2 | 1.32 | 782074020 | 39398 | 22.42 | 19750 | 20050 | 19640 | 25600 | 13820 | 19730 | 19850.60 | 18.48 | -1740 | -6314 | 20523 | 20126 | 19853 | 19456 | 19183 | 19990 | 19320 | 346 | 5870 | 1000 | 14990 | 10 | 1 | 34648025 | 6926 | 10.74 | 0.54 | 12 | 0.11 | 1862.00 | 36679.00 | 30900 | 20240617 | -35.31 | 18160 | 20240119 | 10.08 | 30900 | -35.31 | 20240617 | 18160 | 10.08 | 20240119 | 30900 | -35.31 | 20240617 | 18160 | 10.08 | 20240119 | 0.47 | N | 001680 | 1000 | 346 억 | 6404681 | N | N | 608 | N | 00 | N | ||
| 47 | 20241223 | 110125 | 55 | 60.00 | KOSPI200 | 음식료품 | N | N | N | Y | 60 | N | 20050 | 320 | 2 | 1.62 | 640320420 | 32296 | 18.38 | 19750 | 20050 | 19640 | 25600 | 13820 | 19730 | 19826.62 | 18.48 | -1740 | -5108 | 20523 | 20126 | 19853 | 19456 | 19183 | 19990 | 19320 | 346 | 5870 | 1000 | 14990 | 50 | 1 | 34648025 | 6947 | 10.77 | 0.55 | 12 | 0.09 | 1862.00 | 36679.00 | 30900 | 20240617 | -35.11 | 18160 | 20240119 | 10.41 | 30900 | -35.11 | 20240617 | 18160 | 10.41 | 20240119 | 30900 | -35.11 | 20240617 | 18160 | 10.41 | 20240119 | 0.47 | N | 001680 | 1000 | 346 억 | 6404681 | N | N | 608 | N | 00 | N | ||
| 48 | 20241223 | 100125 | 55 | 60.00 | KOSPI200 | 음식료품 | N | N | N | Y | 60 | N | 19790 | 60 | 2 | 0.30 | 308466660 | 15645 | 8.90 | 19750 | 19880 | 19640 | 25600 | 13820 | 19730 | 19716.63 | 18.48 | -1740 | -7327 | 20523 | 20126 | 19853 | 19456 | 19183 | 19990 | 19320 | 346 | 5870 | 1000 | 14990 | 10 | 1 | 34648025 | 6857 | 10.63 | 0.54 | 12 | 0.05 | 1862.00 | 36679.00 | 30900 | 20240617 | -35.95 | 18160 | 20240119 | 8.98 | 30900 | -35.95 | 20240617 | 18160 | 8.98 | 20240119 | 30900 | -35.95 | 20240617 | 18160 | 8.98 | 20240119 | 0.47 | N | 001680 | 1000 | 346 억 | 6404681 | N | N | 608 | N | 00 | N | ||
| 49 | 20241223 | 090125 | 55 | 60.00 | KOSPI200 | 음식료품 | N | N | N | Y | 60 | N | 19810 | 80 | 2 | 0.41 | 20940390 | 1059 | 0.60 | 19750 | 19830 | 19750 | 25600 | 13820 | 19730 | 19773.74 | 18.48 | -1740 | 613 | 20523 | 20126 | 19853 | 19456 | 19183 | 19990 | 19320 | 346 | 5870 | 1000 | 14990 | 10 | 1 | 34648025 | 6864 | 10.64 | 0.54 | 12 | 0.00 | 1862.00 | 36679.00 | 30900 | 20240617 | -35.89 | 18160 | 20240119 | 9.09 | 30900 | -35.89 | 20240617 | 18160 | 9.09 | 20240119 | 30900 | -35.89 | 20240617 | 18160 | 9.09 | 20240119 | 0.47 | N | 001680 | 1000 | 346 억 | 6404681 | N | N | 608 | N | 00 | N | ||
| 50 | 20241220 | 160124 | 55 | 60.00 | KOSPI200 | 음식료품 | N | N | N | Y | 60 | N | 19730 | -470 | 5 | -2.33 | 3481393340 | 175563 | 238.40 | 20250 | 20250 | 19580 | 26250 | 14150 | 20200 | 19830.45 | 18.62 | 0 | -47122 | 20646 | 20422 | 20176 | 19952 | 19706 | 20535 | 20065 | 346 | 6050 | 1000 | 15350 | 10 | 1 | 34648025 | 6836 | 10.60 | 0.54 | 12 | 0.51 | 1862.00 | 36679.00 | 30900 | 20240617 | -36.15 | 18160 | 20240119 | 8.65 | 30900 | -36.15 | 20240617 | 18160 | 8.65 | 20240119 | 30900 | -36.15 | 20240617 | 18160 | 8.65 | 20240119 | 0.48 | N | 001680 | 1000 | 346 억 | 6451522 | N | N | 608 | N | 00 | N | ||
| 51 | 20241220 | 150124 | 55 | 60.00 | KOSPI200 | 음식료품 | N | N | N | Y | 60 | N | 19720 | -480 | 5 | -2.38 | 3191183990 | 160853 | 218.43 | 20250 | 20250 | 19580 | 26250 | 14150 | 20200 | 19839.11 | 18.62 | 0 | -45032 | 20646 | 20422 | 20176 | 19952 | 19706 | 20535 | 20065 | 346 | 6050 | 1000 | 15350 | 10 | 1 | 34648025 | 6833 | 10.59 | 0.54 | 12 | 0.46 | 1862.00 | 36679.00 | 30900 | 20240617 | -36.18 | 18160 | 20240119 | 8.59 | 30900 | -36.18 | 20240617 | 18160 | 8.59 | 20240119 | 30900 | -36.18 | 20240617 | 18160 | 8.59 | 20240119 | 0.48 | N | 001680 | 1000 | 346 억 | 6451522 | N | N | 237 | N | 00 | N | ||
| 52 | 20241220 | 140124 | 55 | 60.00 | KOSPI200 | 음식료품 | N | N | N | Y | 60 | N | 19660 | -540 | 5 | -2.67 | 2823404210 | 142168 | 193.06 | 20250 | 20250 | 19580 | 26250 | 14150 | 20200 | 19859.61 | 18.62 | 0 | -48071 | 20646 | 20422 | 20176 | 19952 | 19706 | 20535 | 20065 | 346 | 6050 | 1000 | 15350 | 10 | 1 | 34648025 | 6812 | 10.56 | 0.54 | 12 | 0.41 | 1862.00 | 36679.00 | 30900 | 20240617 | -36.38 | 18160 | 20240119 | 8.26 | 30900 | -36.38 | 20240617 | 18160 | 8.26 | 20240119 | 30900 | -36.38 | 20240617 | 18160 | 8.26 | 20240119 | 0.48 | N | 001680 | 1000 | 346 억 | 6451522 | N | N | 237 | N | 00 | N | ||
| 53 | 20241220 | 130124 | 55 | 60.00 | KOSPI200 | 음식료품 | N | N | N | Y | 60 | N | 19740 | -460 | 5 | -2.28 | 2337048190 | 117400 | 159.42 | 20250 | 20250 | 19740 | 26250 | 14150 | 20200 | 19906.69 | 18.62 | 0 | -42500 | 20646 | 20422 | 20176 | 19952 | 19706 | 20535 | 20065 | 346 | 6050 | 1000 | 15350 | 10 | 1 | 34648025 | 6840 | 10.60 | 0.54 | 12 | 0.34 | 1862.00 | 36679.00 | 30900 | 20240617 | -36.12 | 18160 | 20240119 | 8.70 | 30900 | -36.12 | 20240617 | 18160 | 8.70 | 20240119 | 30900 | -36.12 | 20240617 | 18160 | 8.70 | 20240119 | 0.48 | N | 001680 | 1000 | 346 억 | 6451522 | N | N | 237 | N | 00 | N | ||
| 54 | 20241220 | 120124 | 55 | 60.00 | KOSPI200 | 음식료품 | N | N | N | Y | 60 | N | 19930 | -270 | 5 | -1.34 | 1435248660 | 71939 | 97.69 | 20250 | 20250 | 19880 | 26250 | 14150 | 20200 | 19950.88 | 18.62 | 0 | -34733 | 20646 | 20422 | 20176 | 19952 | 19706 | 20535 | 20065 | 346 | 6050 | 1000 | 15350 | 10 | 1 | 34648025 | 6905 | 10.70 | 0.54 | 12 | 0.21 | 1862.00 | 36679.00 | 30900 | 20240617 | -35.50 | 18160 | 20240119 | 9.75 | 30900 | -35.50 | 20240617 | 18160 | 9.75 | 20240119 | 30900 | -35.50 | 20240617 | 18160 | 9.75 | 20240119 | 0.48 | N | 001680 | 1000 | 346 억 | 6451522 | N | N | 237 | N | 00 | N | ||
| 55 | 20241220 | 110124 | 55 | 60.00 | KOSPI200 | 음식료품 | N | N | N | Y | 60 | N | 19910 | -290 | 5 | -1.44 | 1185137070 | 59382 | 80.64 | 20250 | 20250 | 19890 | 26250 | 14150 | 20200 | 19957.81 | 18.62 | 0 | -31256 | 20646 | 20422 | 20176 | 19952 | 19706 | 20535 | 20065 | 346 | 6050 | 1000 | 15350 | 10 | 1 | 34648025 | 6898 | 10.69 | 0.54 | 12 | 0.17 | 1862.00 | 36679.00 | 30900 | 20240617 | -35.57 | 18160 | 20240119 | 9.64 | 30900 | -35.57 | 20240617 | 18160 | 9.64 | 20240119 | 30900 | -35.57 | 20240617 | 18160 | 9.64 | 20240119 | 0.48 | N | 001680 | 1000 | 346 억 | 6451522 | N | N | 237 | N | 00 | N | ||
| 56 | 20241220 | 100124 | 55 | 60.00 | KOSPI200 | 음식료품 | N | N | N | Y | 60 | N | 19950 | -250 | 5 | -1.24 | 721089280 | 36091 | 49.01 | 20250 | 20250 | 19900 | 26250 | 14150 | 20200 | 19979.69 | 18.62 | 0 | -17929 | 20646 | 20422 | 20176 | 19952 | 19706 | 20535 | 20065 | 346 | 6050 | 1000 | 15350 | 10 | 1 | 34648025 | 6912 | 10.71 | 0.54 | 12 | 0.10 | 1862.00 | 36679.00 | 30900 | 20240617 | -35.44 | 18160 | 20240119 | 9.86 | 30900 | -35.44 | 20240617 | 18160 | 9.86 | 20240119 | 30900 | -35.44 | 20240617 | 18160 | 9.86 | 20240119 | 0.48 | N | 001680 | 1000 | 346 억 | 6451522 | N | N | 237 | N | 00 | N | ||
| 57 | 20241220 | 090125 | 55 | 60.00 | KOSPI200 | 음식료품 | N | N | N | Y | 60 | N | 20100 | -100 | 5 | -0.50 | 24186950 | 1197 | 1.63 | 20250 | 20250 | 20100 | 26250 | 14150 | 20200 | 20206.36 | 18.62 | 0 | -828 | 20646 | 20422 | 20176 | 19952 | 19706 | 20535 | 20065 | 346 | 6050 | 1000 | 15350 | 50 | 1 | 34648025 | 6964 | 10.79 | 0.55 | 12 | 0.00 | 1862.00 | 36679.00 | 30900 | 20240617 | -34.95 | 18160 | 20240119 | 10.68 | 30900 | -34.95 | 20240617 | 18160 | 10.68 | 20240119 | 30900 | -34.95 | 20240617 | 18160 | 10.68 | 20240119 | 0.48 | N | 001680 | 1000 | 346 억 | 6451522 | N | N | 237 | N | 00 | N | ||
| 58 | 20241219 | 160125 | 55 | 60.00 | KOSPI200 | 음식료품 | N | N | N | Y | 60 | N | 20200 | -150 | 5 | -0.74 | 1476981390 | 73067 | 139.54 | 20050 | 20400 | 19930 | 26450 | 14250 | 20350 | 20214.07 | 18.60 | 0 | 6129 | 20683 | 20516 | 20383 | 20216 | 20083 | 20450 | 20150 | 346 | 6100 | 1000 | 15460 | 50 | 1 | 34648025 | 6999 | 10.85 | 0.55 | 12 | 0.21 | 1862.00 | 36679.00 | 30900 | 20240617 | -34.63 | 18160 | 20240119 | 11.23 | 30900 | -34.63 | 20240617 | 18160 | 11.23 | 20240119 | 30900 | -34.63 | 20240617 | 18160 | 11.23 | 20240119 | 0.49 | N | 001680 | 1000 | 346 억 | 6445555 | N | N | 237 | N | 00 | N | ||
| 59 | 20241219 | 150124 | 55 | 60.00 | KOSPI200 | 음식료품 | N | N | N | Y | 60 | N | 20150 | -200 | 5 | -0.98 | 1352996840 | 66926 | 127.81 | 20050 | 20400 | 19930 | 26450 | 14250 | 20350 | 20216.31 | 18.60 | 0 | 8283 | 20683 | 20516 | 20383 | 20216 | 20083 | 20450 | 20150 | 346 | 6100 | 1000 | 15460 | 50 | 1 | 34648025 | 6982 | 10.82 | 0.55 | 12 | 0.19 | 1862.00 | 36679.00 | 30900 | 20240617 | -34.79 | 18160 | 20240119 | 10.96 | 30900 | -34.79 | 20240617 | 18160 | 10.96 | 20240119 | 30900 | -34.79 | 20240617 | 18160 | 10.96 | 20240119 | 0.49 | N | 001680 | 1000 | 346 억 | 6445555 | N | N | 1376 | N | 00 | N | ||
| 60 | 20241219 | 140124 | 55 | 60.00 | KOSPI200 | 음식료품 | N | N | N | Y | 60 | N | 20250 | -100 | 5 | -0.49 | 1176343840 | 58179 | 111.11 | 20050 | 20400 | 19930 | 26450 | 14250 | 20350 | 20219.39 | 18.60 | 0 | 11158 | 20683 | 20516 | 20383 | 20216 | 20083 | 20450 | 20150 | 346 | 6100 | 1000 | 15460 | 50 | 1 | 34648025 | 7016 | 10.88 | 0.55 | 12 | 0.17 | 1862.00 | 36679.00 | 30900 | 20240617 | -34.47 | 18160 | 20240119 | 11.51 | 30900 | -34.47 | 20240617 | 18160 | 11.51 | 20240119 | 30900 | -34.47 | 20240617 | 18160 | 11.51 | 20240119 | 0.49 | N | 001680 | 1000 | 346 억 | 6445555 | N | N | 1376 | N | 00 | N | ||
| 61 | 20241219 | 130124 | 55 | 60.00 | KOSPI200 | 음식료품 | N | N | N | Y | 60 | N | 20300 | -50 | 5 | -0.25 | 1052708240 | 52078 | 99.46 | 20050 | 20400 | 19930 | 26450 | 14250 | 20350 | 20214.07 | 18.60 | 0 | 10459 | 20683 | 20516 | 20383 | 20216 | 20083 | 20450 | 20150 | 346 | 6100 | 1000 | 15460 | 50 | 1 | 34648025 | 7034 | 10.90 | 0.55 | 12 | 0.15 | 1862.00 | 36679.00 | 30900 | 20240617 | -34.30 | 18160 | 20240119 | 11.78 | 30900 | -34.30 | 20240617 | 18160 | 11.78 | 20240119 | 30900 | -34.30 | 20240617 | 18160 | 11.78 | 20240119 | 0.49 | N | 001680 | 1000 | 346 억 | 6445555 | N | N | 1376 | N | 00 | N | ||
| 62 | 20241219 | 120124 | 55 | 60.00 | KOSPI200 | 음식료품 | N | N | N | Y | 60 | N | 20300 | -50 | 5 | -0.25 | 809953440 | 40097 | 76.58 | 20050 | 20400 | 19930 | 26450 | 14250 | 20350 | 20199.85 | 18.60 | 0 | 5616 | 20683 | 20516 | 20383 | 20216 | 20083 | 20450 | 20150 | 346 | 6100 | 1000 | 15460 | 50 | 1 | 34648025 | 7034 | 10.90 | 0.55 | 12 | 0.12 | 1862.00 | 36679.00 | 30900 | 20240617 | -34.30 | 18160 | 20240119 | 11.78 | 30900 | -34.30 | 20240617 | 18160 | 11.78 | 20240119 | 30900 | -34.30 | 20240617 | 18160 | 11.78 | 20240119 | 0.49 | N | 001680 | 1000 | 346 억 | 6445555 | N | N | 1376 | N | 00 | N | ||
| 63 | 20241219 | 110124 | 55 | 60.00 | KOSPI200 | 음식료품 | N | N | N | Y | 60 | N | 20300 | -50 | 5 | -0.25 | 704580440 | 34900 | 66.65 | 20050 | 20400 | 19930 | 26450 | 14250 | 20350 | 20188.55 | 18.60 | 0 | 4502 | 20683 | 20516 | 20383 | 20216 | 20083 | 20450 | 20150 | 346 | 6100 | 1000 | 15460 | 50 | 1 | 34648025 | 7034 | 10.90 | 0.55 | 12 | 0.10 | 1862.00 | 36679.00 | 30900 | 20240617 | -34.30 | 18160 | 20240119 | 11.78 | 30900 | -34.30 | 20240617 | 18160 | 11.78 | 20240119 | 30900 | -34.30 | 20240617 | 18160 | 11.78 | 20240119 | 0.49 | N | 001680 | 1000 | 346 억 | 6445555 | N | N | 1376 | N | 00 | N | ||
| 64 | 20241219 | 100124 | 55 | 60.00 | KOSPI200 | 음식료품 | N | N | N | Y | 60 | N | 20350 | 0 | 3 | 0.00 | 528992240 | 26240 | 50.11 | 20050 | 20400 | 19930 | 26450 | 14250 | 20350 | 20159.77 | 18.60 | 0 | 3180 | 20683 | 20516 | 20383 | 20216 | 20083 | 20450 | 20150 | 346 | 6100 | 1000 | 15460 | 50 | 1 | 34648025 | 7051 | 10.93 | 0.55 | 12 | 0.08 | 1862.00 | 36679.00 | 30900 | 20240617 | -34.14 | 18160 | 20240119 | 12.06 | 30900 | -34.14 | 20240617 | 18160 | 12.06 | 20240119 | 30900 | -34.14 | 20240617 | 18160 | 12.06 | 20240119 | 0.49 | N | 001680 | 1000 | 346 억 | 6445555 | N | N | 1376 | N | 00 | N | ||
| 65 | 20241219 | 090124 | 55 | 60.00 | KOSPI200 | 음식료품 | N | N | N | Y | 60 | N | 20050 | -300 | 5 | -1.47 | 75312340 | 3764 | 7.19 | 20050 | 20050 | 19930 | 26450 | 14250 | 20350 | 20008.59 | 18.60 | 0 | -2340 | 20683 | 20516 | 20383 | 20216 | 20083 | 20450 | 20150 | 346 | 6100 | 1000 | 15460 | 50 | 1 | 34648025 | 6947 | 10.77 | 0.55 | 12 | 0.01 | 1862.00 | 36679.00 | 30900 | 20240617 | -35.11 | 18160 | 20240119 | 10.41 | 30900 | -35.11 | 20240617 | 18160 | 10.41 | 20240119 | 30900 | -35.11 | 20240617 | 18160 | 10.41 | 20240119 | 0.49 | N | 001680 | 1000 | 346 억 | 6445555 | N | N | 1376 | N | 00 | N | ||
| 66 | 20241218 | 160124 | 55 | 60.00 | KOSPI200 | 음식료품 | N | N | N | Y | 60 | N | 20350 | -50 | 5 | -0.25 | 1059030650 | 52006 | 47.17 | 20500 | 20550 | 20250 | 26500 | 14300 | 20400 | 20363.63 | 18.63 | 0 | -7323 | 20766 | 20582 | 20366 | 20182 | 19966 | 20675 | 20275 | 346 | 6100 | 1000 | 15500 | 50 | 1 | 34648025 | 7051 | 10.93 | 0.55 | 12 | 0.15 | 1862.00 | 36679.00 | 30900 | 20240617 | -34.14 | 18160 | 20240119 | 12.06 | 30900 | -34.14 | 20240617 | 18160 | 12.06 | 20240119 | 30900 | -34.14 | 20240617 | 18160 | 12.06 | 20240119 | 0.48 | N | 001680 | 1000 | 346 억 | 6455237 | N | N | 1376 | N | 00 | N | ||
| 67 | 20241218 | 150124 | 55 | 60.00 | KOSPI200 | 음식료품 | N | N | N | Y | 60 | N | 20300 | -100 | 5 | -0.49 | 909799650 | 44671 | 40.52 | 20500 | 20550 | 20250 | 26500 | 14300 | 20400 | 20366.67 | 18.63 | 0 | -8112 | 20766 | 20582 | 20366 | 20182 | 19966 | 20675 | 20275 | 346 | 6100 | 1000 | 15500 | 50 | 1 | 34648025 | 7034 | 10.90 | 0.55 | 12 | 0.13 | 1862.00 | 36679.00 | 30900 | 20240617 | -34.30 | 18160 | 20240119 | 11.78 | 30900 | -34.30 | 20240617 | 18160 | 11.78 | 20240119 | 30900 | -34.30 | 20240617 | 18160 | 11.78 | 20240119 | 0.48 | N | 001680 | 1000 | 346 억 | 6455237 | N | N | 992 | N | 00 | N | ||
| 68 | 20241218 | 140124 | 55 | 60.00 | KOSPI200 | 음식료품 | N | N | N | Y | 60 | N | 20300 | -100 | 5 | -0.49 | 737100350 | 36175 | 32.81 | 20500 | 20550 | 20250 | 26500 | 14300 | 20400 | 20375.96 | 18.63 | 0 | -8157 | 20766 | 20582 | 20366 | 20182 | 19966 | 20675 | 20275 | 346 | 6100 | 1000 | 15500 | 50 | 1 | 34648025 | 7034 | 10.90 | 0.55 | 12 | 0.10 | 1862.00 | 36679.00 | 30900 | 20240617 | -34.30 | 18160 | 20240119 | 11.78 | 30900 | -34.30 | 20240617 | 18160 | 11.78 | 20240119 | 30900 | -34.30 | 20240617 | 18160 | 11.78 | 20240119 | 0.48 | N | 001680 | 1000 | 346 억 | 6455237 | N | N | 992 | N | 00 | N | ||
| 69 | 20241218 | 130124 | 55 | 60.00 | KOSPI200 | 음식료품 | N | N | N | Y | 60 | N | 20350 | -50 | 5 | -0.25 | 590477500 | 28972 | 26.28 | 20500 | 20550 | 20250 | 26500 | 14300 | 20400 | 20380.97 | 18.63 | 0 | -8511 | 20766 | 20582 | 20366 | 20182 | 19966 | 20675 | 20275 | 346 | 6100 | 1000 | 15500 | 50 | 1 | 34648025 | 7051 | 10.93 | 0.55 | 12 | 0.08 | 1862.00 | 36679.00 | 30900 | 20240617 | -34.14 | 18160 | 20240119 | 12.06 | 30900 | -34.14 | 20240617 | 18160 | 12.06 | 20240119 | 30900 | -34.14 | 20240617 | 18160 | 12.06 | 20240119 | 0.48 | N | 001680 | 1000 | 346 억 | 6455237 | N | N | 992 | N | 00 | N | ||
| 70 | 20241218 | 120124 | 55 | 60.00 | KOSPI200 | 음식료품 | N | N | N | Y | 60 | N | 20300 | -100 | 5 | -0.49 | 492688600 | 24158 | 21.91 | 20500 | 20550 | 20250 | 26500 | 14300 | 20400 | 20394.43 | 18.63 | 0 | -7211 | 20766 | 20582 | 20366 | 20182 | 19966 | 20675 | 20275 | 346 | 6100 | 1000 | 15500 | 50 | 1 | 34648025 | 7034 | 10.90 | 0.55 | 12 | 0.07 | 1862.00 | 36679.00 | 30900 | 20240617 | -34.30 | 18160 | 20240119 | 11.78 | 30900 | -34.30 | 20240617 | 18160 | 11.78 | 20240119 | 30900 | -34.30 | 20240617 | 18160 | 11.78 | 20240119 | 0.48 | N | 001680 | 1000 | 346 억 | 6455237 | N | N | 992 | N | 00 | N | ||
| 71 | 20241218 | 110124 | 55 | 60.00 | KOSPI200 | 음식료품 | N | N | N | Y | 60 | N | 20350 | -50 | 5 | -0.25 | 375815200 | 18401 | 16.69 | 20500 | 20550 | 20300 | 26500 | 14300 | 20400 | 20423.63 | 18.63 | 0 | -3565 | 20766 | 20582 | 20366 | 20182 | 19966 | 20675 | 20275 | 346 | 6100 | 1000 | 15500 | 50 | 1 | 34648025 | 7051 | 10.93 | 0.55 | 12 | 0.05 | 1862.00 | 36679.00 | 30900 | 20240617 | -34.14 | 18160 | 20240119 | 12.06 | 30900 | -34.14 | 20240617 | 18160 | 12.06 | 20240119 | 30900 | -34.14 | 20240617 | 18160 | 12.06 | 20240119 | 0.48 | N | 001680 | 1000 | 346 억 | 6455237 | N | N | 992 | N | 00 | N | ||
| 72 | 20241218 | 100124 | 55 | 60.00 | KOSPI200 | 음식료품 | N | N | N | Y | 60 | N | 20400 | 0 | 3 | 0.00 | 259643150 | 12697 | 11.52 | 20500 | 20550 | 20300 | 26500 | 14300 | 20400 | 20449.17 | 18.63 | 0 | -1651 | 20766 | 20582 | 20366 | 20182 | 19966 | 20675 | 20275 | 346 | 6100 | 1000 | 15500 | 50 | 1 | 34648025 | 7068 | 10.96 | 0.56 | 12 | 0.04 | 1862.00 | 36679.00 | 30900 | 20240617 | -33.98 | 18160 | 20240119 | 12.33 | 30900 | -33.98 | 20240617 | 18160 | 12.33 | 20240119 | 30900 | -33.98 | 20240617 | 18160 | 12.33 | 20240119 | 0.48 | N | 001680 | 1000 | 346 억 | 6455237 | N | N | 992 | N | 00 | N | ||
| 73 | 20241218 | 090124 | 55 | 60.00 | KOSPI200 | 음식료품 | N | N | N | Y | 60 | N | 20400 | 0 | 3 | 0.00 | 8000900 | 391 | 0.35 | 20500 | 20500 | 20350 | 26500 | 14300 | 20400 | 20462.66 | 18.63 | 0 | 27 | 20766 | 20582 | 20366 | 20182 | 19966 | 20675 | 20275 | 346 | 6100 | 1000 | 15500 | 50 | 1 | 34648025 | 7068 | 10.96 | 0.56 | 12 | 0.00 | 1862.00 | 36679.00 | 30900 | 20240617 | -33.98 | 18160 | 20240119 | 12.33 | 30900 | -33.98 | 20240617 | 18160 | 12.33 | 20240119 | 30900 | -33.98 | 20240617 | 18160 | 12.33 | 20240119 | 0.48 | N | 001680 | 1000 | 346 억 | 6455237 | N | N | 992 | N | 00 | N | ||
| 74 | 20241217 | 160124 | 55 | 60.00 | KOSPI200 | 음식료품 | N | N | N | Y | 60 | N | 20400 | 250 | 2 | 1.24 | 2244918000 | 110229 | 132.24 | 20350 | 20550 | 20150 | 26150 | 14150 | 20150 | 20365.77 | 18.67 | 0 | -6879 | 20616 | 20382 | 20266 | 20032 | 19916 | 20325 | 19975 | 346 | 6000 | 1000 | 15310 | 50 | 1 | 34648025 | 7068 | 10.96 | 0.56 | 12 | 0.32 | 1862.00 | 36679.00 | 30900 | 20240617 | -33.98 | 18160 | 20240119 | 12.33 | 30900 | -33.98 | 20240617 | 18160 | 12.33 | 20240119 | 30900 | -33.98 | 20240617 | 18160 | 12.33 | 20240119 | 0.45 | N | 001680 | 1000 | 346 억 | 6468562 | N | N | 992 | N | 00 | N | ||
| 75 | 20241217 | 150123 | 55 | 60.00 | KOSPI200 | 음식료품 | N | N | N | Y | 60 | N | 20400 | 250 | 2 | 1.24 | 2022017350 | 99300 | 119.13 | 20350 | 20550 | 20150 | 26150 | 14150 | 20150 | 20362.71 | 18.67 | 0 | -5772 | 20616 | 20382 | 20266 | 20032 | 19916 | 20325 | 19975 | 346 | 6000 | 1000 | 15310 | 50 | 1 | 34648025 | 7068 | 10.96 | 0.56 | 12 | 0.29 | 1862.00 | 36679.00 | 30900 | 20240617 | -33.98 | 18160 | 20240119 | 12.33 | 30900 | -33.98 | 20240617 | 18160 | 12.33 | 20240119 | 30900 | -33.98 | 20240617 | 18160 | 12.33 | 20240119 | 0.45 | N | 001680 | 1000 | 346 억 | 6468562 | N | N | 1440 | N | 00 | N | ||
| 76 | 20241217 | 140124 | 55 | 60.00 | KOSPI200 | 음식료품 | N | N | N | Y | 60 | N | 20450 | 300 | 2 | 1.49 | 1728520250 | 84902 | 101.85 | 20350 | 20550 | 20150 | 26150 | 14150 | 20150 | 20359.01 | 18.67 | 0 | -4530 | 20616 | 20382 | 20266 | 20032 | 19916 | 20325 | 19975 | 346 | 6000 | 1000 | 15310 | 50 | 1 | 34648025 | 7086 | 10.98 | 0.56 | 12 | 0.25 | 1862.00 | 36679.00 | 30900 | 20240617 | -33.82 | 18160 | 20240119 | 12.61 | 30900 | -33.82 | 20240617 | 18160 | 12.61 | 20240119 | 30900 | -33.82 | 20240617 | 18160 | 12.61 | 20240119 | 0.45 | N | 001680 | 1000 | 346 억 | 6468562 | N | N | 1440 | N | 00 | N | ||
| 77 | 20241217 | 130122 | 55 | 60.00 | KOSPI200 | 음식료품 | N | N | N | Y | 60 | N | 20550 | 400 | 2 | 1.99 | 1526954450 | 75068 | 90.06 | 20350 | 20550 | 20150 | 26150 | 14150 | 20150 | 20340.95 | 18.67 | 0 | -1598 | 20616 | 20382 | 20266 | 20032 | 19916 | 20325 | 19975 | 346 | 6000 | 1000 | 15310 | 50 | 1 | 34648025 | 7120 | 11.04 | 0.56 | 12 | 0.22 | 1862.00 | 36679.00 | 30900 | 20240617 | -33.50 | 18160 | 20240119 | 13.16 | 30900 | -33.50 | 20240617 | 18160 | 13.16 | 20240119 | 30900 | -33.50 | 20240617 | 18160 | 13.16 | 20240119 | 0.45 | N | 001680 | 1000 | 346 억 | 6468562 | N | N | 1440 | N | 00 | N | ||
| 78 | 20241217 | 120124 | 55 | 60.00 | KOSPI200 | 음식료품 | N | N | N | Y | 60 | N | 20450 | 300 | 2 | 1.49 | 1143312600 | 56321 | 67.57 | 20350 | 20500 | 20150 | 26150 | 14150 | 20150 | 20299.93 | 18.67 | 0 | 712 | 20616 | 20382 | 20266 | 20032 | 19916 | 20325 | 19975 | 346 | 6000 | 1000 | 15310 | 50 | 1 | 34648025 | 7086 | 10.98 | 0.56 | 12 | 0.16 | 1862.00 | 36679.00 | 30900 | 20240617 | -33.82 | 18160 | 20240119 | 12.61 | 30900 | -33.82 | 20240617 | 18160 | 12.61 | 20240119 | 30900 | -33.82 | 20240617 | 18160 | 12.61 | 20240119 | 0.45 | N | 001680 | 1000 | 346 억 | 6468562 | N | N | 1440 | N | 00 | N | ||
| 79 | 20241217 | 110123 | 55 | 60.00 | KOSPI200 | 음식료품 | N | N | N | Y | 60 | N | 20250 | 100 | 2 | 0.50 | 739202000 | 36501 | 43.79 | 20350 | 20350 | 20150 | 26150 | 14150 | 20150 | 20251.55 | 18.67 | 0 | -7481 | 20616 | 20382 | 20266 | 20032 | 19916 | 20325 | 19975 | 346 | 6000 | 1000 | 15310 | 50 | 1 | 34648025 | 7016 | 10.88 | 0.55 | 12 | 0.11 | 1862.00 | 36679.00 | 30900 | 20240617 | -34.47 | 18160 | 20240119 | 11.51 | 30900 | -34.47 | 20240617 | 18160 | 11.51 | 20240119 | 30900 | -34.47 | 20240617 | 18160 | 11.51 | 20240119 | 0.45 | N | 001680 | 1000 | 346 억 | 6468562 | N | N | 1440 | N | 00 | N | ||
| 80 | 20241217 | 100124 | 55 | 60.00 | KOSPI200 | 음식료품 | N | N | N | Y | 60 | N | 20250 | 100 | 2 | 0.50 | 447563200 | 22096 | 26.51 | 20350 | 20350 | 20150 | 26150 | 14150 | 20150 | 20255.39 | 18.67 | 0 | -4642 | 20616 | 20382 | 20266 | 20032 | 19916 | 20325 | 19975 | 346 | 6000 | 1000 | 15310 | 50 | 1 | 34648025 | 7016 | 10.88 | 0.55 | 12 | 0.06 | 1862.00 | 36679.00 | 30900 | 20240617 | -34.47 | 18160 | 20240119 | 11.51 | 30900 | -34.47 | 20240617 | 18160 | 11.51 | 20240119 | 30900 | -34.47 | 20240617 | 18160 | 11.51 | 20240119 | 0.45 | N | 001680 | 1000 | 346 억 | 6468562 | N | N | 1440 | N | 00 | N | ||
| 81 | 20241217 | 090123 | 55 | 60.00 | KOSPI200 | 음식료품 | N | N | N | Y | 60 | N | 20300 | 150 | 2 | 0.74 | 11797700 | 580 | 0.70 | 20350 | 20350 | 20250 | 26150 | 14150 | 20150 | 20340.86 | 18.67 | 0 | 40 | 20616 | 20382 | 20266 | 20032 | 19916 | 20325 | 19975 | 346 | 6000 | 1000 | 15310 | 50 | 1 | 34648025 | 7034 | 10.90 | 0.55 | 12 | 0.00 | 1862.00 | 36679.00 | 30900 | 20240617 | -34.30 | 18160 | 20240119 | 11.78 | 30900 | -34.30 | 20240617 | 18160 | 11.78 | 20240119 | 30900 | -34.30 | 20240617 | 18160 | 11.78 | 20240119 | 0.45 | N | 001680 | 1000 | 346 억 | 6468562 | N | N | 1440 | N | 00 | N | ||
| 82 | 20241216 | 160123 | 55 | 60.00 | KOSPI200 | 음식료품 | N | N | N | Y | 60 | N | 20150 | -400 | 5 | -1.95 | 1684580250 | 83141 | 61.56 | 20350 | 20500 | 20150 | 26700 | 14400 | 20550 | 20261.57 | 18.70 | 0 | -9308 | 21116 | 20832 | 20566 | 20282 | 20016 | 20975 | 20425 | 346 | 6150 | 1000 | 15610 | 50 | 1 | 34648025 | 6982 | 10.82 | 0.55 | 12 | 0.24 | 1862.00 | 36679.00 | 30900 | 20240617 | -34.79 | 18160 | 20240119 | 10.96 | 30900 | -34.79 | 20240617 | 18160 | 10.96 | 20240119 | 30900 | -34.79 | 20240617 | 18160 | 10.96 | 20240119 | 0.43 | N | 001680 | 1000 | 346 억 | 6478976 | N | N | 1440 | N | 00 | N | ||
| 83 | 20241216 | 150123 | 55 | 60.00 | KOSPI200 | 음식료품 | N | N | N | Y | 60 | N | 20200 | -350 | 5 | -1.70 | 1514361700 | 74699 | 55.31 | 20350 | 20500 | 20150 | 26700 | 14400 | 20550 | 20272.48 | 18.70 | 0 | -9392 | 21116 | 20832 | 20566 | 20282 | 20016 | 20975 | 20425 | 346 | 6150 | 1000 | 15610 | 50 | 1 | 34648025 | 6999 | 10.85 | 0.55 | 12 | 0.22 | 1862.00 | 36679.00 | 30900 | 20240617 | -34.63 | 18160 | 20240119 | 11.23 | 30900 | -34.63 | 20240617 | 18160 | 11.23 | 20240119 | 30900 | -34.63 | 20240617 | 18160 | 11.23 | 20240119 | 0.43 | N | 001680 | 1000 | 346 억 | 6478976 | N | N | 893 | N | 00 | N | ||
| 84 | 20241216 | 140123 | 55 | 60.00 | KOSPI200 | 음식료품 | N | N | N | Y | 60 | N | 20150 | -400 | 5 | -1.95 | 1334031300 | 65773 | 48.70 | 20350 | 20500 | 20150 | 26700 | 14400 | 20550 | 20281.95 | 18.70 | 0 | -10819 | 21116 | 20832 | 20566 | 20282 | 20016 | 20975 | 20425 | 346 | 6150 | 1000 | 15610 | 50 | 1 | 34648025 | 6982 | 10.82 | 0.55 | 12 | 0.19 | 1862.00 | 36679.00 | 30900 | 20240617 | -34.79 | 18160 | 20240119 | 10.96 | 30900 | -34.79 | 20240617 | 18160 | 10.96 | 20240119 | 30900 | -34.79 | 20240617 | 18160 | 10.96 | 20240119 | 0.43 | N | 001680 | 1000 | 346 억 | 6478976 | N | N | 893 | N | 00 | N | ||
| 85 | 20241216 | 130124 | 55 | 60.00 | KOSPI200 | 음식료품 | N | N | N | Y | 60 | N | 20200 | -350 | 5 | -1.70 | 1114429850 | 54897 | 40.64 | 20350 | 20500 | 20150 | 26700 | 14400 | 20550 | 20299.92 | 18.70 | 0 | -8768 | 21116 | 20832 | 20566 | 20282 | 20016 | 20975 | 20425 | 346 | 6150 | 1000 | 15610 | 50 | 1 | 34648025 | 6999 | 10.85 | 0.55 | 12 | 0.16 | 1862.00 | 36679.00 | 30900 | 20240617 | -34.63 | 18160 | 20240119 | 11.23 | 30900 | -34.63 | 20240617 | 18160 | 11.23 | 20240119 | 30900 | -34.63 | 20240617 | 18160 | 11.23 | 20240119 | 0.43 | N | 001680 | 1000 | 346 억 | 6478976 | N | N | 893 | N | 00 | N | ||
| 86 | 20241216 | 120124 | 55 | 60.00 | KOSPI200 | 음식료품 | N | N | N | Y | 60 | N | 20200 | -350 | 5 | -1.70 | 985697200 | 48524 | 35.93 | 20350 | 20500 | 20150 | 26700 | 14400 | 20550 | 20313.11 | 18.70 | 0 | -7377 | 21116 | 20832 | 20566 | 20282 | 20016 | 20975 | 20425 | 346 | 6150 | 1000 | 15610 | 50 | 1 | 34648025 | 6999 | 10.85 | 0.55 | 12 | 0.14 | 1862.00 | 36679.00 | 30900 | 20240617 | -34.63 | 18160 | 20240119 | 11.23 | 30900 | -34.63 | 20240617 | 18160 | 11.23 | 20240119 | 30900 | -34.63 | 20240617 | 18160 | 11.23 | 20240119 | 0.43 | N | 001680 | 1000 | 346 억 | 6478976 | N | N | 893 | N | 00 | N | ||
| 87 | 20241216 | 110124 | 55 | 60.00 | KOSPI200 | 음식료품 | N | N | N | Y | 60 | N | 20250 | -300 | 5 | -1.46 | 875863250 | 43101 | 31.91 | 20350 | 20500 | 20150 | 26700 | 14400 | 20550 | 20320.65 | 18.70 | 0 | -6968 | 21116 | 20832 | 20566 | 20282 | 20016 | 20975 | 20425 | 346 | 6150 | 1000 | 15610 | 50 | 1 | 34648025 | 7016 | 10.88 | 0.55 | 12 | 0.12 | 1862.00 | 36679.00 | 30900 | 20240617 | -34.47 | 18160 | 20240119 | 11.51 | 30900 | -34.47 | 20240617 | 18160 | 11.51 | 20240119 | 30900 | -34.47 | 20240617 | 18160 | 11.51 | 20240119 | 0.43 | N | 001680 | 1000 | 346 억 | 6478976 | N | N | 893 | N | 00 | N | ||
| 88 | 20241216 | 100123 | 55 | 60.00 | KOSPI200 | 음식료품 | N | N | N | Y | 60 | N | 20250 | -300 | 5 | -1.46 | 700578550 | 34433 | 25.49 | 20350 | 20500 | 20200 | 26700 | 14400 | 20550 | 20345.54 | 18.70 | 0 | -5504 | 21116 | 20832 | 20566 | 20282 | 20016 | 20975 | 20425 | 346 | 6150 | 1000 | 15610 | 50 | 1 | 34648025 | 7016 | 10.88 | 0.55 | 12 | 0.10 | 1862.00 | 36679.00 | 30900 | 20240617 | -34.47 | 18160 | 20240119 | 11.51 | 30900 | -34.47 | 20240617 | 18160 | 11.51 | 20240119 | 30900 | -34.47 | 20240617 | 18160 | 11.51 | 20240119 | 0.43 | N | 001680 | 1000 | 346 억 | 6478976 | N | N | 893 | N | 00 | N | ||
| 89 | 20241216 | 090124 | 55 | 60.00 | KOSPI200 | 음식료품 | N | N | N | Y | 60 | N | 20400 | -150 | 5 | -0.73 | 102500950 | 5031 | 3.72 | 20350 | 20500 | 20350 | 26700 | 14400 | 20550 | 20370.30 | 18.70 | 0 | 1276 | 21116 | 20832 | 20566 | 20282 | 20016 | 20975 | 20425 | 346 | 6150 | 1000 | 15610 | 50 | 1 | 34648025 | 7068 | 10.96 | 0.56 | 12 | 0.01 | 1862.00 | 36679.00 | 30900 | 20240617 | -33.98 | 18160 | 20240119 | 12.33 | 30900 | -33.98 | 20240617 | 18160 | 12.33 | 20240119 | 30900 | -33.98 | 20240617 | 18160 | 12.33 | 20240119 | 0.43 | N | 001680 | 1000 | 346 억 | 6478976 | N | N | 893 | N | 00 | N | ||
| 90 | 20241213 | 160121 | 55 | 60.00 | KOSPI200 | 음식료품 | N | N | N | Y | 60 | N | 20550 | -150 | 5 | -0.72 | 2744285550 | 134091 | 55.58 | 20450 | 20850 | 20300 | 26900 | 14500 | 20700 | 20465.27 | 18.71 | 0 | -7633 | 21360 | 21030 | 20470 | 20140 | 19580 | 21195 | 20305 | 346 | 6200 | 1000 | 15730 | 50 | 1 | 34648025 | 7120 | 11.04 | 0.56 | 12 | 0.39 | 1862.00 | 36679.00 | 30900 | 20240617 | -33.50 | 18160 | 20240119 | 13.16 | 30900 | -33.50 | 20240617 | 18160 | 13.16 | 20240119 | 30900 | -33.50 | 20240617 | 18160 | 13.16 | 20240119 | 0.42 | N | 001680 | 1000 | 346 억 | 6483439 | N | N | 766 | N | 00 | N | ||
| 91 | 20241213 | 150124 | 55 | 60.00 | KOSPI200 | 음식료품 | N | N | N | Y | 60 | N | 20300 | -400 | 5 | -1.93 | 2258625150 | 110414 | 45.76 | 20450 | 20850 | 20300 | 26900 | 14500 | 20700 | 20455.52 | 18.71 | 0 | -427 | 21360 | 21030 | 20470 | 20140 | 19580 | 21195 | 20305 | 346 | 6200 | 1000 | 15730 | 50 | 1 | 34648025 | 7034 | 10.90 | 0.55 | 12 | 0.32 | 1862.00 | 36679.00 | 30900 | 20240617 | -34.30 | 18160 | 20240119 | 11.78 | 30900 | -34.30 | 20240617 | 18160 | 11.78 | 20240119 | 30900 | -34.30 | 20240617 | 18160 | 11.78 | 20240119 | 0.42 | N | 001680 | 1000 | 346 억 | 6483439 | N | N | 1177 | N | 00 | N | ||
| 92 | 20241213 | 140124 | 55 | 60.00 | KOSPI200 | 음식료품 | N | N | N | Y | 60 | N | 20350 | -350 | 5 | -1.69 | 2023322700 | 98854 | 40.97 | 20450 | 20850 | 20300 | 26900 | 14500 | 20700 | 20467.32 | 18.71 | 0 | 886 | 21360 | 21030 | 20470 | 20140 | 19580 | 21195 | 20305 | 346 | 6200 | 1000 | 15730 | 50 | 1 | 34648025 | 7051 | 10.93 | 0.55 | 12 | 0.29 | 1862.00 | 36679.00 | 30900 | 20240617 | -34.14 | 18160 | 20240119 | 12.06 | 30900 | -34.14 | 20240617 | 18160 | 12.06 | 20240119 | 30900 | -34.14 | 20240617 | 18160 | 12.06 | 20240119 | 0.42 | N | 001680 | 1000 | 346 억 | 6483439 | N | N | 1177 | N | 00 | N | ||
| 93 | 20241213 | 130124 | 55 | 60.00 | KOSPI200 | 음식료품 | N | N | N | Y | 60 | N | 20400 | -300 | 5 | -1.45 | 1620434800 | 79082 | 32.78 | 20450 | 20850 | 20300 | 26900 | 14500 | 20700 | 20490.03 | 18.71 | 0 | 2771 | 21360 | 21030 | 20470 | 20140 | 19580 | 21195 | 20305 | 346 | 6200 | 1000 | 15730 | 50 | 1 | 34648025 | 7068 | 10.96 | 0.56 | 12 | 0.23 | 1862.00 | 36679.00 | 30900 | 20240617 | -33.98 | 18160 | 20240119 | 12.33 | 30900 | -33.98 | 20240617 | 18160 | 12.33 | 20240119 | 30900 | -33.98 | 20240617 | 18160 | 12.33 | 20240119 | 0.42 | N | 001680 | 1000 | 346 억 | 6483439 | N | N | 1177 | N | 00 | N | ||
| 94 | 20241213 | 120124 | 55 | 60.00 | KOSPI200 | 음식료품 | N | N | N | Y | 60 | N | 20450 | -250 | 5 | -1.21 | 1252991700 | 61032 | 25.30 | 20450 | 20850 | 20300 | 26900 | 14500 | 20700 | 20529.52 | 18.71 | 0 | 3945 | 21360 | 21030 | 20470 | 20140 | 19580 | 21195 | 20305 | 346 | 6200 | 1000 | 15730 | 50 | 1 | 34648025 | 7086 | 10.98 | 0.56 | 12 | 0.18 | 1862.00 | 36679.00 | 30900 | 20240617 | -33.82 | 18160 | 20240119 | 12.61 | 30900 | -33.82 | 20240617 | 18160 | 12.61 | 20240119 | 30900 | -33.82 | 20240617 | 18160 | 12.61 | 20240119 | 0.42 | N | 001680 | 1000 | 346 억 | 6483439 | N | N | 1177 | N | 00 | N | ||
| 95 | 20241213 | 110123 | 55 | 60.00 | KOSPI200 | 음식료품 | N | N | N | Y | 60 | N | 20400 | -300 | 5 | -1.45 | 920011600 | 44697 | 18.53 | 20450 | 20850 | 20300 | 26900 | 14500 | 20700 | 20582.77 | 18.71 | 0 | -115 | 21360 | 21030 | 20470 | 20140 | 19580 | 21195 | 20305 | 346 | 6200 | 1000 | 15730 | 50 | 1 | 34648025 | 7068 | 10.96 | 0.56 | 12 | 0.13 | 1862.00 | 36679.00 | 30900 | 20240617 | -33.98 | 18160 | 20240119 | 12.33 | 30900 | -33.98 | 20240617 | 18160 | 12.33 | 20240119 | 30900 | -33.98 | 20240617 | 18160 | 12.33 | 20240119 | 0.42 | N | 001680 | 1000 | 346 억 | 6483439 | N | N | 1177 | N | 00 | N | ||
| 96 | 20241213 | 100124 | 55 | 60.00 | KOSPI200 | 음식료품 | N | N | N | Y | 60 | N | 20600 | -100 | 5 | -0.48 | 529675300 | 25580 | 10.60 | 20450 | 20850 | 20450 | 26900 | 14500 | 20700 | 20706.67 | 18.71 | 0 | 562 | 21360 | 21030 | 20470 | 20140 | 19580 | 21195 | 20305 | 346 | 6200 | 1000 | 15730 | 50 | 1 | 34648025 | 7137 | 11.06 | 0.56 | 12 | 0.07 | 1862.00 | 36679.00 | 30900 | 20240617 | -33.33 | 18160 | 20240119 | 13.44 | 30900 | -33.33 | 20240617 | 18160 | 13.44 | 20240119 | 30900 | -33.33 | 20240617 | 18160 | 13.44 | 20240119 | 0.42 | N | 001680 | 1000 | 346 억 | 6483439 | N | N | 1177 | N | 00 | N | ||
| 97 | 20241213 | 090123 | 55 | 60.00 | KOSPI200 | 음식료품 | N | N | N | Y | 60 | N | 20550 | -150 | 5 | -0.72 | 20656850 | 1007 | 0.42 | 20450 | 20650 | 20450 | 26900 | 14500 | 20700 | 20466.98 | 18.71 | 0 | 35 | 21360 | 21030 | 20470 | 20140 | 19580 | 21195 | 20305 | 346 | 6200 | 1000 | 15730 | 50 | 1 | 34648025 | 7120 | 11.04 | 0.56 | 12 | 0.00 | 1862.00 | 36679.00 | 30900 | 20240617 | -33.50 | 18160 | 20240119 | 13.16 | 30900 | -33.50 | 20240617 | 18160 | 13.16 | 20240119 | 30900 | -33.50 | 20240617 | 18160 | 13.16 | 20240119 | 0.42 | N | 001680 | 1000 | 346 억 | 6483439 | N | N | 1177 | N | 00 | N | ||
| 98 | 20241212 | 160124 | 55 | 60.00 | KOSPI200 | 음식료품 | N | N | N | Y | 60 | N | 20700 | 800 | 2 | 4.02 | 4920396680 | 240595 | 244.90 | 19990 | 20800 | 19910 | 25850 | 13930 | 19900 | 20450.30 | 18.75 | 0 | 30997 | 20400 | 20150 | 19950 | 19700 | 19500 | 20275 | 19825 | 346 | 5950 | 1000 | 15120 | 50 | 1 | 34648025 | 7172 | 11.12 | 0.56 | 12 | 0.69 | 1862.00 | 36679.00 | 30900 | 20240617 | -33.01 | 18160 | 20240119 | 13.99 | 30900 | -33.01 | 20240617 | 18160 | 13.99 | 20240119 | 30900 | -33.01 | 20240617 | 18160 | 13.99 | 20240119 | 0.40 | N | 001680 | 1000 | 346 억 | 6496671 | N | N | 1177 | N | 00 | N | ||
| 99 | 20241212 | 150123 | 55 | 60.00 | KOSPI200 | 음식료품 | N | N | N | Y | 60 | N | 20300 | 400 | 2 | 2.01 | 3400007130 | 166911 | 169.90 | 19990 | 20800 | 19910 | 25850 | 13930 | 19900 | 20370.18 | 18.75 | 0 | 10192 | 20400 | 20150 | 19950 | 19700 | 19500 | 20275 | 19825 | 346 | 5950 | 1000 | 15120 | 50 | 1 | 34648025 | 7034 | 10.90 | 0.55 | 12 | 0.48 | 1862.00 | 36679.00 | 30900 | 20240617 | -34.30 | 18160 | 20240119 | 11.78 | 30900 | -34.30 | 20240617 | 18160 | 11.78 | 20240119 | 30900 | -34.30 | 20240617 | 18160 | 11.78 | 20240119 | 0.40 | N | 001680 | 1000 | 346 억 | 6496671 | N | N | 90 | N | 00 | N | ||
| 100 | 20241212 | 140124 | 55 | 60.00 | KOSPI200 | 음식료품 | N | N | N | Y | 60 | N | 20300 | 400 | 2 | 2.01 | 3055735730 | 149949 | 152.63 | 19990 | 20800 | 19910 | 25850 | 13930 | 19900 | 20378.50 | 18.75 | 0 | 15247 | 20400 | 20150 | 19950 | 19700 | 19500 | 20275 | 19825 | 346 | 5950 | 1000 | 15120 | 50 | 1 | 34648025 | 7034 | 10.90 | 0.55 | 12 | 0.43 | 1862.00 | 36679.00 | 30900 | 20240617 | -34.30 | 18160 | 20240119 | 11.78 | 30900 | -34.30 | 20240617 | 18160 | 11.78 | 20240119 | 30900 | -34.30 | 20240617 | 18160 | 11.78 | 20240119 | 0.40 | N | 001680 | 1000 | 346 억 | 6496671 | N | N | 90 | N | 00 | N | ||
| 101 | 20241212 | 130124 | 55 | 60.00 | KOSPI200 | 음식료품 | N | N | N | Y | 60 | N | 20300 | 400 | 2 | 2.01 | 2826395480 | 138644 | 141.12 | 19990 | 20800 | 19910 | 25850 | 13930 | 19900 | 20385.99 | 18.75 | 0 | 18693 | 20400 | 20150 | 19950 | 19700 | 19500 | 20275 | 19825 | 346 | 5950 | 1000 | 15120 | 50 | 1 | 34648025 | 7034 | 10.90 | 0.55 | 12 | 0.40 | 1862.00 | 36679.00 | 30900 | 20240617 | -34.30 | 18160 | 20240119 | 11.78 | 30900 | -34.30 | 20240617 | 18160 | 11.78 | 20240119 | 30900 | -34.30 | 20240617 | 18160 | 11.78 | 20240119 | 0.40 | N | 001680 | 1000 | 346 억 | 6496671 | N | N | 90 | N | 00 | N | ||
| 102 | 20241212 | 120122 | 55 | 60.00 | KOSPI200 | 음식료품 | N | N | N | Y | 60 | N | 20500 | 600 | 2 | 3.02 | 2518093030 | 123509 | 125.72 | 19990 | 20800 | 19910 | 25850 | 13930 | 19900 | 20387.93 | 18.75 | 0 | 19059 | 20400 | 20150 | 19950 | 19700 | 19500 | 20275 | 19825 | 346 | 5950 | 1000 | 15120 | 50 | 1 | 34648025 | 7103 | 11.01 | 0.56 | 12 | 0.36 | 1862.00 | 36679.00 | 30900 | 20240617 | -33.66 | 18160 | 20240119 | 12.89 | 30900 | -33.66 | 20240617 | 18160 | 12.89 | 20240119 | 30900 | -33.66 | 20240617 | 18160 | 12.89 | 20240119 | 0.40 | N | 001680 | 1000 | 346 억 | 6496671 | N | N | 90 | N | 00 | N | ||
| 103 | 20241212 | 110123 | 55 | 60.00 | KOSPI200 | 음식료품 | N | N | N | Y | 60 | N | 20750 | 850 | 2 | 4.27 | 2103879730 | 103318 | 105.17 | 19990 | 20800 | 19910 | 25850 | 13930 | 19900 | 20363.15 | 18.75 | 0 | 21286 | 20400 | 20150 | 19950 | 19700 | 19500 | 20275 | 19825 | 346 | 5950 | 1000 | 15120 | 50 | 1 | 34648025 | 7189 | 11.14 | 0.57 | 12 | 0.30 | 1862.00 | 36679.00 | 30900 | 20240617 | -32.85 | 18160 | 20240119 | 14.26 | 30900 | -32.85 | 20240617 | 18160 | 14.26 | 20240119 | 30900 | -32.85 | 20240617 | 18160 | 14.26 | 20240119 | 0.40 | N | 001680 | 1000 | 346 억 | 6496671 | N | N | 90 | N | 00 | N | ||
| 104 | 20241212 | 100123 | 55 | 60.00 | KOSPI200 | 음식료품 | N | N | N | Y | 60 | N | 20000 | 100 | 2 | 0.50 | 492913730 | 24669 | 25.11 | 19990 | 20150 | 19910 | 25850 | 13930 | 19900 | 19981.10 | 18.75 | 0 | -1793 | 20400 | 20150 | 19950 | 19700 | 19500 | 20275 | 19825 | 346 | 5950 | 1000 | 15120 | 50 | 1 | 34648025 | 6930 | 10.74 | 0.55 | 12 | 0.07 | 1862.00 | 36679.00 | 30900 | 20240617 | -35.28 | 18160 | 20240119 | 10.13 | 30900 | -35.28 | 20240617 | 18160 | 10.13 | 20240119 | 30900 | -35.28 | 20240617 | 18160 | 10.13 | 20240119 | 0.40 | N | 001680 | 1000 | 346 억 | 6496671 | N | N | 90 | N | 00 | N | ||
| 105 | 20241212 | 090124 | 55 | 60.00 | KOSPI200 | 음식료품 | N | N | N | Y | 60 | N | 19910 | 10 | 2 | 0.05 | 30434480 | 1526 | 1.55 | 19990 | 19990 | 19910 | 25850 | 13930 | 19900 | 19943.96 | 18.75 | 0 | -809 | 20400 | 20150 | 19950 | 19700 | 19500 | 20275 | 19825 | 346 | 5950 | 1000 | 15120 | 10 | 1 | 34648025 | 6898 | 10.69 | 0.54 | 12 | 0.00 | 1862.00 | 36679.00 | 30900 | 20240617 | -35.57 | 18160 | 20240119 | 9.64 | 30900 | -35.57 | 20240617 | 18160 | 9.64 | 20240119 | 30900 | -35.57 | 20240617 | 18160 | 9.64 | 20240119 | 0.40 | N | 001680 | 1000 | 346 억 | 6496671 | N | N | 90 | N | 00 | N | ||
| 106 | 20241211 | 160123 | 55 | 60.00 | KOSPI200 | 음식료품 | N | N | N | Y | 60 | N | 19900 | -20 | 5 | -0.10 | 1958920590 | 98191 | 62.15 | 19750 | 20200 | 19750 | 25850 | 13950 | 19920 | 19950.15 | 18.79 | 0 | -11444 | 20520 | 20220 | 19660 | 19360 | 18800 | 20370 | 19510 | 346 | 5930 | 1000 | 15130 | 10 | 1 | 34648025 | 6895 | 10.69 | 0.54 | 12 | 0.28 | 1862.00 | 36679.00 | 30900 | 20240617 | -35.60 | 18160 | 20240119 | 9.58 | 30900 | -35.60 | 20240617 | 18160 | 9.58 | 20240119 | 30900 | -35.60 | 20240617 | 18160 | 9.58 | 20240119 | 0.46 | N | 001680 | 1000 | 346 억 | 6508833 | N | N | 90 | N | 00 | N | ||
| 107 | 20241211 | 150118 | 55 | 60.00 | KOSPI200 | 음식료품 | N | N | N | Y | 60 | N | 19920 | 0 | 3 | 0.00 | 1828724860 | 91653 | 58.01 | 19750 | 20200 | 19750 | 25850 | 13950 | 19920 | 19952.70 | 18.79 | 0 | -8275 | 20520 | 20220 | 19660 | 19360 | 18800 | 20370 | 19510 | 346 | 5930 | 1000 | 15130 | 10 | 1 | 34648025 | 6902 | 10.70 | 0.54 | 12 | 0.26 | 1862.00 | 36679.00 | 30900 | 20240617 | -35.53 | 18160 | 20240119 | 9.69 | 30900 | -35.53 | 20240617 | 18160 | 9.69 | 20240119 | 30900 | -35.53 | 20240617 | 18160 | 9.69 | 20240119 | 0.46 | N | 001680 | 1000 | 346 억 | 6508833 | N | N | 24 | N | 00 | N | ||
| 108 | 20241211 | 140123 | 55 | 60.00 | KOSPI200 | 음식료품 | N | N | N | Y | 60 | N | 19870 | -50 | 5 | -0.25 | 1609040470 | 80617 | 51.02 | 19750 | 20200 | 19750 | 25850 | 13950 | 19920 | 19959.07 | 18.79 | 0 | -2303 | 20520 | 20220 | 19660 | 19360 | 18800 | 20370 | 19510 | 346 | 5930 | 1000 | 15130 | 10 | 1 | 34648025 | 6885 | 10.67 | 0.54 | 12 | 0.23 | 1862.00 | 36679.00 | 30900 | 20240617 | -35.70 | 18160 | 20240119 | 9.42 | 30900 | -35.70 | 20240617 | 18160 | 9.42 | 20240119 | 30900 | -35.70 | 20240617 | 18160 | 9.42 | 20240119 | 0.46 | N | 001680 | 1000 | 346 억 | 6508833 | N | N | 24 | N | 00 | N | ||
| 109 | 20241211 | 130123 | 55 | 60.00 | KOSPI200 | 음식료품 | N | N | N | Y | 60 | N | 19960 | 40 | 2 | 0.20 | 1427576090 | 71500 | 45.25 | 19750 | 20200 | 19750 | 25850 | 13950 | 19920 | 19966.10 | 18.79 | 0 | 3773 | 20520 | 20220 | 19660 | 19360 | 18800 | 20370 | 19510 | 346 | 5930 | 1000 | 15130 | 10 | 1 | 34648025 | 6916 | 10.72 | 0.54 | 12 | 0.21 | 1862.00 | 36679.00 | 30900 | 20240617 | -35.40 | 18160 | 20240119 | 9.91 | 30900 | -35.40 | 20240617 | 18160 | 9.91 | 20240119 | 30900 | -35.40 | 20240617 | 18160 | 9.91 | 20240119 | 0.46 | N | 001680 | 1000 | 346 억 | 6508833 | N | N | 24 | N | 00 | N | ||
| 110 | 20241211 | 120123 | 55 | 60.00 | KOSPI200 | 음식료품 | N | N | N | Y | 60 | N | 19960 | 40 | 2 | 0.20 | 1355448330 | 67888 | 42.97 | 19750 | 20200 | 19750 | 25850 | 13950 | 19920 | 19965.95 | 18.79 | 0 | 4490 | 20520 | 20220 | 19660 | 19360 | 18800 | 20370 | 19510 | 346 | 5930 | 1000 | 15130 | 10 | 1 | 34648025 | 6916 | 10.72 | 0.54 | 12 | 0.20 | 1862.00 | 36679.00 | 30900 | 20240617 | -35.40 | 18160 | 20240119 | 9.91 | 30900 | -35.40 | 20240617 | 18160 | 9.91 | 20240119 | 30900 | -35.40 | 20240617 | 18160 | 9.91 | 20240119 | 0.46 | N | 001680 | 1000 | 346 억 | 6508833 | N | N | 24 | N | 00 | N | ||
| 111 | 20241211 | 110124 | 55 | 60.00 | KOSPI200 | 음식료품 | N | N | N | Y | 60 | N | 19970 | 50 | 2 | 0.25 | 1169753090 | 58579 | 37.07 | 19750 | 20200 | 19750 | 25850 | 13950 | 19920 | 19968.81 | 18.79 | 0 | 8703 | 20520 | 20220 | 19660 | 19360 | 18800 | 20370 | 19510 | 346 | 5930 | 1000 | 15130 | 10 | 1 | 34648025 | 6919 | 10.73 | 0.54 | 12 | 0.17 | 1862.00 | 36679.00 | 30900 | 20240617 | -35.37 | 18160 | 20240119 | 9.97 | 30900 | -35.37 | 20240617 | 18160 | 9.97 | 20240119 | 30900 | -35.37 | 20240617 | 18160 | 9.97 | 20240119 | 0.46 | N | 001680 | 1000 | 346 억 | 6508833 | N | N | 24 | N | 00 | N | ||
| 112 | 20241211 | 100123 | 55 | 60.00 | KOSPI200 | 음식료품 | N | N | N | Y | 60 | N | 19970 | 50 | 2 | 0.25 | 802040850 | 40174 | 25.43 | 19750 | 20200 | 19750 | 25850 | 13950 | 19920 | 19964.18 | 18.79 | 0 | 11477 | 20520 | 20220 | 19660 | 19360 | 18800 | 20370 | 19510 | 346 | 5930 | 1000 | 15130 | 10 | 1 | 34648025 | 6919 | 10.73 | 0.54 | 12 | 0.12 | 1862.00 | 36679.00 | 30900 | 20240617 | -35.37 | 18160 | 20240119 | 9.97 | 30900 | -35.37 | 20240617 | 18160 | 9.97 | 20240119 | 30900 | -35.37 | 20240617 | 18160 | 9.97 | 20240119 | 0.46 | N | 001680 | 1000 | 346 억 | 6508833 | N | N | 24 | N | 00 | N | ||
| 113 | 20241211 | 090124 | 55 | 60.00 | KOSPI200 | 음식료품 | N | N | N | Y | 60 | N | 19950 | 30 | 2 | 0.15 | 133634040 | 6750 | 4.27 | 19750 | 19950 | 19750 | 25850 | 13950 | 19920 | 19797.64 | 18.79 | 0 | 4823 | 20520 | 20220 | 19660 | 19360 | 18800 | 20370 | 19510 | 346 | 5930 | 1000 | 15130 | 10 | 1 | 34648025 | 6912 | 10.71 | 0.54 | 12 | 0.02 | 1862.00 | 36679.00 | 30900 | 20240617 | -35.44 | 18160 | 20240119 | 9.86 | 30900 | -35.44 | 20240617 | 18160 | 9.86 | 20240119 | 30900 | -35.44 | 20240617 | 18160 | 9.86 | 20240119 | 0.46 | N | 001680 | 1000 | 346 억 | 6508833 | N | N | 24 | N | 00 | N | ||
| 114 | 20241210 | 160123 | 55 | 60.00 | KOSPI200 | 음식료품 | N | N | N | Y | 60 | N | 19920 | 860 | 2 | 4.51 | 3109580230 | 157913 | 97.30 | 19100 | 19960 | 19100 | 24750 | 13350 | 19060 | 19691.66 | 18.77 | 0 | 8360 | 19940 | 19500 | 19260 | 18820 | 18580 | 19380 | 18700 | 346 | 5690 | 1000 | 14480 | 10 | 1 | 34648025 | 6902 | 10.70 | 0.54 | 12 | 0.46 | 1862.00 | 36679.00 | 30900 | 20240617 | -35.53 | 18160 | 20240119 | 9.69 | 30900 | -35.53 | 20240617 | 18160 | 9.69 | 20240119 | 30900 | -35.53 | 20240617 | 18160 | 9.69 | 20240119 | 0.44 | N | 001680 | 1000 | 346 억 | 6504844 | N | N | 24 | N | 00 | N | ||
| 115 | 20241210 | 150123 | 55 | 60.00 | KOSPI200 | 음식료품 | N | N | N | Y | 60 | N | 19910 | 850 | 2 | 4.46 | 2931684300 | 148975 | 91.79 | 19100 | 19960 | 19100 | 24750 | 13350 | 19060 | 19679.04 | 18.77 | 0 | 6125 | 19940 | 19500 | 19260 | 18820 | 18580 | 19380 | 18700 | 346 | 5690 | 1000 | 14480 | 10 | 1 | 34648025 | 6898 | 10.69 | 0.54 | 12 | 0.43 | 1862.00 | 36679.00 | 30900 | 20240617 | -35.57 | 18160 | 20240119 | 9.64 | 30900 | -35.57 | 20240617 | 18160 | 9.64 | 20240119 | 30900 | -35.57 | 20240617 | 18160 | 9.64 | 20240119 | 0.44 | N | 001680 | 1000 | 346 억 | 6504844 | N | N | 1634 | N | 00 | N | ||
| 116 | 20241210 | 140123 | 55 | 60.00 | KOSPI200 | 음식료품 | N | N | N | Y | 60 | N | 19760 | 700 | 2 | 3.67 | 2600250940 | 132310 | 81.52 | 19100 | 19930 | 19100 | 24750 | 13350 | 19060 | 19652.72 | 18.77 | 0 | 4666 | 19940 | 19500 | 19260 | 18820 | 18580 | 19380 | 18700 | 346 | 5690 | 1000 | 14480 | 10 | 1 | 34648025 | 6846 | 10.61 | 0.54 | 12 | 0.38 | 1862.00 | 36679.00 | 30900 | 20240617 | -36.05 | 18160 | 20240119 | 8.81 | 30900 | -36.05 | 20240617 | 18160 | 8.81 | 20240119 | 30900 | -36.05 | 20240617 | 18160 | 8.81 | 20240119 | 0.44 | N | 001680 | 1000 | 346 억 | 6504844 | N | N | 1634 | N | 00 | N | ||
| 117 | 20241210 | 130123 | 55 | 60.00 | KOSPI200 | 음식료품 | N | N | N | Y | 60 | N | 19670 | 610 | 2 | 3.20 | 2451733310 | 124785 | 76.89 | 19100 | 19930 | 19100 | 24750 | 13350 | 19060 | 19647.66 | 18.77 | 0 | 5852 | 19940 | 19500 | 19260 | 18820 | 18580 | 19380 | 18700 | 346 | 5690 | 1000 | 14480 | 10 | 1 | 34648025 | 6815 | 10.56 | 0.54 | 12 | 0.36 | 1862.00 | 36679.00 | 30900 | 20240617 | -36.34 | 18160 | 20240119 | 8.31 | 30900 | -36.34 | 20240617 | 18160 | 8.31 | 20240119 | 30900 | -36.34 | 20240617 | 18160 | 8.31 | 20240119 | 0.44 | N | 001680 | 1000 | 346 억 | 6504844 | N | N | 1634 | N | 00 | N | ||
| 118 | 20241210 | 120123 | 55 | 60.00 | KOSPI200 | 음식료품 | N | N | N | Y | 60 | N | 19840 | 780 | 2 | 4.09 | 1751748280 | 89358 | 55.06 | 19100 | 19870 | 19100 | 24750 | 13350 | 19060 | 19603.71 | 18.77 | 0 | 7235 | 19940 | 19500 | 19260 | 18820 | 18580 | 19380 | 18700 | 346 | 5690 | 1000 | 14480 | 10 | 1 | 34648025 | 6874 | 10.66 | 0.54 | 12 | 0.26 | 1862.00 | 36679.00 | 30900 | 20240617 | -35.79 | 18160 | 20240119 | 9.25 | 30900 | -35.79 | 20240617 | 18160 | 9.25 | 20240119 | 30900 | -35.79 | 20240617 | 18160 | 9.25 | 20240119 | 0.44 | N | 001680 | 1000 | 346 억 | 6504844 | N | N | 1634 | N | 00 | N | ||
| 119 | 20241210 | 110123 | 55 | 60.00 | KOSPI200 | 음식료품 | N | N | N | Y | 60 | N | 19440 | 380 | 2 | 1.99 | 1077688550 | 55169 | 33.99 | 19100 | 19660 | 19100 | 24750 | 13350 | 19060 | 19534.31 | 18.77 | 0 | 8273 | 19940 | 19500 | 19260 | 18820 | 18580 | 19380 | 18700 | 346 | 5690 | 1000 | 14480 | 10 | 1 | 34648025 | 6736 | 10.44 | 0.53 | 12 | 0.16 | 1862.00 | 36679.00 | 30900 | 20240617 | -37.09 | 18160 | 20240119 | 7.05 | 30900 | -37.09 | 20240617 | 18160 | 7.05 | 20240119 | 30900 | -37.09 | 20240617 | 18160 | 7.05 | 20240119 | 0.44 | N | 001680 | 1000 | 346 억 | 6504844 | N | N | 1634 | N | 00 | N | ||
| 120 | 20241210 | 100123 | 55 | 60.00 | KOSPI200 | 음식료품 | N | N | N | Y | 60 | N | 19610 | 550 | 2 | 2.89 | 647690760 | 33127 | 20.41 | 19100 | 19660 | 19100 | 24750 | 13350 | 19060 | 19551.75 | 18.77 | 0 | 15279 | 19940 | 19500 | 19260 | 18820 | 18580 | 19380 | 18700 | 346 | 5690 | 1000 | 14480 | 10 | 1 | 34648025 | 6794 | 10.53 | 0.53 | 12 | 0.10 | 1862.00 | 36679.00 | 30900 | 20240617 | -36.54 | 18160 | 20240119 | 7.98 | 30900 | -36.54 | 20240617 | 18160 | 7.98 | 20240119 | 30900 | -36.54 | 20240617 | 18160 | 7.98 | 20240119 | 0.44 | N | 001680 | 1000 | 346 억 | 6504844 | N | N | 1634 | N | 00 | N | ||
| 121 | 20241210 | 090124 | 55 | 60.00 | KOSPI200 | 음식료품 | N | N | N | Y | 60 | N | 19280 | 220 | 2 | 1.15 | 29547470 | 1543 | 0.95 | 19100 | 19280 | 19100 | 24750 | 13350 | 19060 | 19149.36 | 18.77 | 0 | 1200 | 19940 | 19500 | 19260 | 18820 | 18580 | 19380 | 18700 | 346 | 5690 | 1000 | 14480 | 10 | 1 | 34648025 | 6680 | 10.35 | 0.53 | 12 | 0.00 | 1862.00 | 36679.00 | 30900 | 20240617 | -37.61 | 18160 | 20240119 | 6.17 | 30900 | -37.61 | 20240617 | 18160 | 6.17 | 20240119 | 30900 | -37.61 | 20240617 | 18160 | 6.17 | 20240119 | 0.44 | N | 001680 | 1000 | 346 억 | 6504844 | N | N | 1634 | N | 00 | N | ||
| 122 | 20241209 | 160122 | 55 | 60.00 | KOSPI200 | 음식료품 | N | N | N | Y | 60 | N | 19060 | -830 | 5 | -4.17 | 3119644430 | 161668 | 70.15 | 19700 | 19700 | 19020 | 25850 | 13930 | 19890 | 19296.80 | 18.84 | 0 | -20442 | 20630 | 20260 | 20030 | 19660 | 19430 | 20145 | 19545 | 346 | 5960 | 1000 | 15110 | 10 | 1 | 34648025 | 6604 | 10.24 | 0.52 | 12 | 0.47 | 1862.00 | 36679.00 | 30900 | 20240617 | -38.32 | 18160 | 20240119 | 4.96 | 30900 | -38.32 | 20240617 | 18160 | 4.96 | 20240119 | 30900 | -38.32 | 20240617 | 18160 | 4.96 | 20240119 | 0.50 | N | 001680 | 1000 | 346 억 | 6528558 | N | N | 1634 | N | 00 | N | ||
| 123 | 20241209 | 150123 | 55 | 60.00 | KOSPI200 | 음식료품 | N | N | N | Y | 60 | N | 19100 | -790 | 5 | -3.97 | 2883325240 | 149276 | 64.78 | 19700 | 19700 | 19020 | 25850 | 13930 | 19890 | 19315.40 | 18.84 | 0 | -16056 | 20630 | 20260 | 20030 | 19660 | 19430 | 20145 | 19545 | 346 | 5960 | 1000 | 15110 | 10 | 1 | 34648025 | 6618 | 10.26 | 0.52 | 12 | 0.43 | 1862.00 | 36679.00 | 30900 | 20240617 | -38.19 | 18160 | 20240119 | 5.18 | 30900 | -38.19 | 20240617 | 18160 | 5.18 | 20240119 | 30900 | -38.19 | 20240617 | 18160 | 5.18 | 20240119 | 0.50 | N | 001680 | 1000 | 346 억 | 6528558 | N | N | 54 | N | 00 | N | ||
| 124 | 20241209 | 140123 | 55 | 60.00 | KOSPI200 | 음식료품 | N | N | N | Y | 60 | N | 19180 | -710 | 5 | -3.57 | 2642802950 | 136697 | 59.32 | 19700 | 19700 | 19020 | 25850 | 13930 | 19890 | 19333.29 | 18.84 | 0 | -13253 | 20630 | 20260 | 20030 | 19660 | 19430 | 20145 | 19545 | 346 | 5960 | 1000 | 15110 | 10 | 1 | 34648025 | 6645 | 10.30 | 0.52 | 12 | 0.39 | 1862.00 | 36679.00 | 30900 | 20240617 | -37.93 | 18160 | 20240119 | 5.62 | 30900 | -37.93 | 20240617 | 18160 | 5.62 | 20240119 | 30900 | -37.93 | 20240617 | 18160 | 5.62 | 20240119 | 0.50 | N | 001680 | 1000 | 346 억 | 6528558 | N | N | 54 | N | 00 | N | ||
| 125 | 20241209 | 130123 | 55 | 60.00 | KOSPI200 | 음식료품 | N | N | N | Y | 60 | N | 19160 | -730 | 5 | -3.67 | 2483717710 | 128397 | 55.72 | 19700 | 19700 | 19020 | 25850 | 13930 | 19890 | 19344.05 | 18.84 | 0 | -11841 | 20630 | 20260 | 20030 | 19660 | 19430 | 20145 | 19545 | 346 | 5960 | 1000 | 15110 | 10 | 1 | 34648025 | 6639 | 10.29 | 0.52 | 12 | 0.37 | 1862.00 | 36679.00 | 30900 | 20240617 | -37.99 | 18160 | 20240119 | 5.51 | 30900 | -37.99 | 20240617 | 18160 | 5.51 | 20240119 | 30900 | -37.99 | 20240617 | 18160 | 5.51 | 20240119 | 0.50 | N | 001680 | 1000 | 346 억 | 6528558 | N | N | 54 | N | 00 | N | ||
| 126 | 20241209 | 120123 | 55 | 60.00 | KOSPI200 | 음식료품 | N | N | N | Y | 60 | N | 19200 | -690 | 5 | -3.47 | 2212682900 | 114263 | 49.58 | 19700 | 19700 | 19020 | 25850 | 13930 | 19890 | 19364.82 | 18.84 | 0 | -11676 | 20630 | 20260 | 20030 | 19660 | 19430 | 20145 | 19545 | 346 | 5960 | 1000 | 15110 | 10 | 1 | 34648025 | 6652 | 10.31 | 0.52 | 12 | 0.33 | 1862.00 | 36679.00 | 30900 | 20240617 | -37.86 | 18160 | 20240119 | 5.73 | 30900 | -37.86 | 20240617 | 18160 | 5.73 | 20240119 | 30900 | -37.86 | 20240617 | 18160 | 5.73 | 20240119 | 0.50 | N | 001680 | 1000 | 346 억 | 6528558 | N | N | 54 | N | 00 | N | ||
| 127 | 20241209 | 110124 | 55 | 60.00 | KOSPI200 | 음식료품 | N | N | N | Y | 60 | N | 19090 | -800 | 5 | -4.02 | 1769394960 | 91104 | 39.53 | 19700 | 19700 | 19020 | 25850 | 13930 | 19890 | 19421.70 | 18.84 | 0 | -17360 | 20630 | 20260 | 20030 | 19660 | 19430 | 20145 | 19545 | 346 | 5960 | 1000 | 15110 | 10 | 1 | 34648025 | 6614 | 10.25 | 0.52 | 12 | 0.26 | 1862.00 | 36679.00 | 30900 | 20240617 | -38.22 | 18160 | 20240119 | 5.12 | 30900 | -38.22 | 20240617 | 18160 | 5.12 | 20240119 | 30900 | -38.22 | 20240617 | 18160 | 5.12 | 20240119 | 0.50 | N | 001680 | 1000 | 346 억 | 6528558 | N | N | 54 | N | 00 | N | ||
| 128 | 20241209 | 100123 | 55 | 60.00 | KOSPI200 | 음식료품 | N | N | N | Y | 60 | N | 19430 | -460 | 5 | -2.31 | 1194392540 | 61252 | 26.58 | 19700 | 19700 | 19020 | 25850 | 13930 | 19890 | 19499.65 | 18.84 | 0 | -11828 | 20630 | 20260 | 20030 | 19660 | 19430 | 20145 | 19545 | 346 | 5960 | 1000 | 15110 | 10 | 1 | 34648025 | 6732 | 10.44 | 0.53 | 12 | 0.18 | 1862.00 | 36679.00 | 30900 | 20240617 | -37.12 | 18160 | 20240119 | 6.99 | 30900 | -37.12 | 20240617 | 18160 | 6.99 | 20240119 | 30900 | -37.12 | 20240617 | 18160 | 6.99 | 20240119 | 0.50 | N | 001680 | 1000 | 346 억 | 6528558 | N | N | 54 | N | 00 | N | ||
| 129 | 20241209 | 090123 | 55 | 60.00 | KOSPI200 | 음식료품 | N | N | N | Y | 60 | N | 19490 | -400 | 5 | -2.01 | 78729800 | 4017 | 1.74 | 19700 | 19700 | 19350 | 25850 | 13930 | 19890 | 19599.15 | 18.84 | 0 | -547 | 20630 | 20260 | 20030 | 19660 | 19430 | 20145 | 19545 | 346 | 5960 | 1000 | 15110 | 10 | 1 | 34648025 | 6753 | 10.47 | 0.53 | 12 | 0.01 | 1862.00 | 36679.00 | 30900 | 20240617 | -36.93 | 18160 | 20240119 | 7.32 | 30900 | -36.93 | 20240617 | 18160 | 7.32 | 20240119 | 30900 | -36.93 | 20240617 | 18160 | 7.32 | 20240119 | 0.50 | N | 001680 | 1000 | 346 억 | 6528558 | N | N | 54 | N | 00 | N | ||
| 130 | 20241206 | 160123 | 55 | 60.00 | KOSPI200 | 음식료품 | N | N | N | Y | 60 | N | 19890 | -110 | 5 | -0.55 | 4613621170 | 230251 | 138.89 | 20150 | 20400 | 19800 | 26000 | 14000 | 20000 | 20037.38 | 19.19 | 0 | -13755 | 20680 | 20340 | 20160 | 19820 | 19640 | 20250 | 19730 | 346 | 6000 | 1000 | 15200 | 10 | 1 | 34648025 | 6891 | 10.68 | 0.54 | 12 | 0.66 | 1862.00 | 36679.00 | 30900 | 20240617 | -35.63 | 18160 | 20240119 | 9.53 | 30900 | -35.63 | 20240617 | 18160 | 9.53 | 20240119 | 30900 | -35.63 | 20240617 | 18160 | 9.53 | 20240119 | 0.43 | N | 001680 | 1000 | 346 억 | 6649203 | N | N | 54 | N | 00 | N | ||
| 131 | 20241206 | 150122 | 55 | 60.00 | KOSPI200 | 음식료품 | N | N | N | Y | 60 | N | 19970 | -30 | 5 | -0.15 | 4355544720 | 217268 | 131.06 | 20150 | 20400 | 19800 | 26000 | 14000 | 20000 | 20046.88 | 19.19 | 0 | -14732 | 20680 | 20340 | 20160 | 19820 | 19640 | 20250 | 19730 | 346 | 6000 | 1000 | 15200 | 10 | 1 | 34648025 | 6919 | 10.73 | 0.54 | 12 | 0.63 | 1862.00 | 36679.00 | 30900 | 20240617 | -35.37 | 18160 | 20240119 | 9.97 | 30900 | -35.37 | 20240617 | 18160 | 9.97 | 20240119 | 30900 | -35.37 | 20240617 | 18160 | 9.97 | 20240119 | 0.43 | N | 001680 | 1000 | 346 억 | 6649203 | N | N | 135 | N | 00 | N | ||
| 132 | 20241206 | 140122 | 55 | 60.00 | KOSPI200 | 음식료품 | N | N | N | Y | 60 | N | 19890 | -110 | 5 | -0.55 | 3950282970 | 196931 | 118.79 | 20150 | 20400 | 19800 | 26000 | 14000 | 20000 | 20059.22 | 19.19 | 0 | -11771 | 20680 | 20340 | 20160 | 19820 | 19640 | 20250 | 19730 | 346 | 6000 | 1000 | 15200 | 10 | 1 | 34648025 | 6891 | 10.68 | 0.54 | 12 | 0.57 | 1862.00 | 36679.00 | 30900 | 20240617 | -35.63 | 18160 | 20240119 | 9.53 | 30900 | -35.63 | 20240617 | 18160 | 9.53 | 20240119 | 30900 | -35.63 | 20240617 | 18160 | 9.53 | 20240119 | 0.43 | N | 001680 | 1000 | 346 억 | 6649203 | N | N | 135 | N | 00 | N | ||
| 133 | 20241206 | 130122 | 55 | 60.00 | KOSPI200 | 음식료품 | N | N | N | Y | 60 | N | 19970 | -30 | 5 | -0.15 | 3450142160 | 171805 | 103.63 | 20150 | 20400 | 19800 | 26000 | 14000 | 20000 | 20081.73 | 19.19 | 0 | -9075 | 20680 | 20340 | 20160 | 19820 | 19640 | 20250 | 19730 | 346 | 6000 | 1000 | 15200 | 10 | 1 | 34648025 | 6919 | 10.73 | 0.54 | 12 | 0.50 | 1862.00 | 36679.00 | 30900 | 20240617 | -35.37 | 18160 | 20240119 | 9.97 | 30900 | -35.37 | 20240617 | 18160 | 9.97 | 20240119 | 30900 | -35.37 | 20240617 | 18160 | 9.97 | 20240119 | 0.43 | N | 001680 | 1000 | 346 억 | 6649203 | N | N | 135 | N | 00 | N | ||
| 134 | 20241206 | 120122 | 55 | 60.00 | KOSPI200 | 음식료품 | N | N | N | Y | 60 | N | 20050 | 50 | 2 | 0.25 | 3184053480 | 158542 | 95.63 | 20150 | 20400 | 19800 | 26000 | 14000 | 20000 | 20083.34 | 19.19 | 0 | -5567 | 20680 | 20340 | 20160 | 19820 | 19640 | 20250 | 19730 | 346 | 6000 | 1000 | 15200 | 50 | 1 | 34648025 | 6947 | 10.77 | 0.55 | 12 | 0.46 | 1862.00 | 36679.00 | 30900 | 20240617 | -35.11 | 18160 | 20240119 | 10.41 | 30900 | -35.11 | 20240617 | 18160 | 10.41 | 20240119 | 30900 | -35.11 | 20240617 | 18160 | 10.41 | 20240119 | 0.43 | N | 001680 | 1000 | 346 억 | 6649203 | N | N | 135 | N | 00 | N | ||
| 135 | 20241206 | 110123 | 55 | 60.00 | KOSPI200 | 음식료품 | N | N | N | Y | 60 | N | 19940 | -60 | 5 | -0.30 | 2851334030 | 141962 | 85.63 | 20150 | 20400 | 19800 | 26000 | 14000 | 20000 | 20085.19 | 19.19 | 0 | -9899 | 20680 | 20340 | 20160 | 19820 | 19640 | 20250 | 19730 | 346 | 6000 | 1000 | 15200 | 10 | 1 | 34648025 | 6909 | 10.71 | 0.54 | 12 | 0.41 | 1862.00 | 36679.00 | 30900 | 20240617 | -35.47 | 18160 | 20240119 | 9.80 | 30900 | -35.47 | 20240617 | 18160 | 9.80 | 20240119 | 30900 | -35.47 | 20240617 | 18160 | 9.80 | 20240119 | 0.43 | N | 001680 | 1000 | 346 억 | 6649203 | N | N | 135 | N | 00 | N | ||
| 136 | 20241206 | 100122 | 55 | 60.00 | KOSPI200 | 음식료품 | N | N | N | Y | 60 | N | 20300 | 300 | 2 | 1.50 | 1275207610 | 63529 | 38.32 | 20150 | 20300 | 19900 | 26000 | 14000 | 20000 | 20072.84 | 19.19 | 0 | 118 | 20680 | 20340 | 20160 | 19820 | 19640 | 20250 | 19730 | 346 | 6000 | 1000 | 15200 | 50 | 1 | 34648025 | 7034 | 10.90 | 0.55 | 12 | 0.18 | 1862.00 | 36679.00 | 30900 | 20240617 | -34.30 | 18160 | 20240119 | 11.78 | 30900 | -34.30 | 20240617 | 18160 | 11.78 | 20240119 | 30900 | -34.30 | 20240617 | 18160 | 11.78 | 20240119 | 0.43 | N | 001680 | 1000 | 346 억 | 6649203 | N | N | 135 | N | 00 | N | ||
| 137 | 20241206 | 090123 | 55 | 60.00 | KOSPI200 | 음식료품 | N | N | N | Y | 60 | N | 20150 | 150 | 2 | 0.75 | 4694950 | 233 | 0.14 | 20150 | 20150 | 20150 | 26000 | 14000 | 20000 | 20150.00 | 19.19 | 0 | 189 | 20680 | 20340 | 20160 | 19820 | 19640 | 20250 | 19730 | 346 | 6000 | 1000 | 15200 | 50 | 1 | 34648025 | 6982 | 10.82 | 0.55 | 12 | 0.00 | 1862.00 | 36679.00 | 30900 | 20240617 | -34.79 | 18160 | 20240119 | 10.96 | 30900 | -34.79 | 20240617 | 18160 | 10.96 | 20240119 | 30900 | -34.79 | 20240617 | 18160 | 10.96 | 20240119 | 0.43 | N | 001680 | 1000 | 346 억 | 6649203 | N | N | 135 | N | 00 | N | ||
| 138 | 20241205 | 160122 | 55 | 60.00 | KOSPI200 | 음식료품 | N | N | N | Y | 60 | N | 20000 | -700 | 5 | -3.38 | 3332409170 | 165625 | 24.33 | 20450 | 20500 | 19980 | 26900 | 14500 | 20700 | 20120.21 | 19.21 | 0 | -3370 | 21900 | 21300 | 20800 | 20200 | 19700 | 21600 | 20500 | 346 | 6200 | 1000 | 15730 | 50 | 1 | 34648025 | 6930 | 10.74 | 0.55 | 12 | 0.48 | 1862.00 | 36679.00 | 30900 | 20240617 | -35.28 | 18160 | 20240119 | 10.13 | 30900 | -35.28 | 20240617 | 18160 | 10.13 | 20240119 | 30900 | -35.28 | 20240617 | 18160 | 10.13 | 20240119 | 0.43 | N | 001680 | 1000 | 346 억 | 6655292 | N | N | 135 | N | 00 | N | ||
| 139 | 20241205 | 150122 | 55 | 60.00 | KOSPI200 | 음식료품 | N | N | N | Y | 60 | N | 20000 | -700 | 5 | -3.38 | 3092263720 | 153622 | 22.56 | 20450 | 20500 | 19980 | 26900 | 14500 | 20700 | 20129.04 | 19.21 | 0 | -3159 | 21900 | 21300 | 20800 | 20200 | 19700 | 21600 | 20500 | 346 | 6200 | 1000 | 15730 | 50 | 1 | 34648025 | 6930 | 10.74 | 0.55 | 12 | 0.44 | 1862.00 | 36679.00 | 30900 | 20240617 | -35.28 | 18160 | 20240119 | 10.13 | 30900 | -35.28 | 20240617 | 18160 | 10.13 | 20240119 | 30900 | -35.28 | 20240617 | 18160 | 10.13 | 20240119 | 0.43 | N | 001680 | 1000 | 346 억 | 6655292 | N | N | 268 | N | 00 | N | ||
| 140 | 20241205 | 140122 | 55 | 60.00 | KOSPI200 | 음식료품 | N | N | N | Y | 60 | N | 20150 | -550 | 5 | -2.66 | 2629364250 | 130511 | 19.17 | 20450 | 20500 | 20000 | 26900 | 14500 | 20700 | 20146.69 | 19.21 | 0 | 5638 | 21900 | 21300 | 20800 | 20200 | 19700 | 21600 | 20500 | 346 | 6200 | 1000 | 15730 | 50 | 1 | 34648025 | 6982 | 10.82 | 0.55 | 12 | 0.38 | 1862.00 | 36679.00 | 30900 | 20240617 | -34.79 | 18160 | 20240119 | 10.96 | 30900 | -34.79 | 20240617 | 18160 | 10.96 | 20240119 | 30900 | -34.79 | 20240617 | 18160 | 10.96 | 20240119 | 0.43 | N | 001680 | 1000 | 346 억 | 6655292 | N | N | 268 | N | 00 | N | ||
| 141 | 20241205 | 130122 | 55 | 60.00 | KOSPI200 | 음식료품 | N | N | N | Y | 60 | N | 20150 | -550 | 5 | -2.66 | 2334028450 | 115800 | 17.01 | 20450 | 20500 | 20000 | 26900 | 14500 | 20700 | 20155.69 | 19.21 | 0 | 1001 | 21900 | 21300 | 20800 | 20200 | 19700 | 21600 | 20500 | 346 | 6200 | 1000 | 15730 | 50 | 1 | 34648025 | 6982 | 10.82 | 0.55 | 12 | 0.33 | 1862.00 | 36679.00 | 30900 | 20240617 | -34.79 | 18160 | 20240119 | 10.96 | 30900 | -34.79 | 20240617 | 18160 | 10.96 | 20240119 | 30900 | -34.79 | 20240617 | 18160 | 10.96 | 20240119 | 0.43 | N | 001680 | 1000 | 346 억 | 6655292 | N | N | 268 | N | 00 | N | ||
| 142 | 20241205 | 120123 | 55 | 60.00 | KOSPI200 | 음식료품 | N | N | N | Y | 60 | N | 20100 | -600 | 5 | -2.90 | 1906222400 | 94458 | 13.87 | 20450 | 20500 | 20000 | 26900 | 14500 | 20700 | 20180.63 | 19.21 | 0 | -2317 | 21900 | 21300 | 20800 | 20200 | 19700 | 21600 | 20500 | 346 | 6200 | 1000 | 15730 | 50 | 1 | 34648025 | 6964 | 10.79 | 0.55 | 12 | 0.27 | 1862.00 | 36679.00 | 30900 | 20240617 | -34.95 | 18160 | 20240119 | 10.68 | 30900 | -34.95 | 20240617 | 18160 | 10.68 | 20240119 | 30900 | -34.95 | 20240617 | 18160 | 10.68 | 20240119 | 0.43 | N | 001680 | 1000 | 346 억 | 6655292 | N | N | 268 | N | 00 | N | ||
| 143 | 20241205 | 110122 | 55 | 60.00 | KOSPI200 | 음식료품 | N | N | N | Y | 60 | N | 20150 | -550 | 5 | -2.66 | 1747700100 | 86572 | 12.72 | 20450 | 20500 | 20000 | 26900 | 14500 | 20700 | 20187.82 | 19.21 | 0 | -727 | 21900 | 21300 | 20800 | 20200 | 19700 | 21600 | 20500 | 346 | 6200 | 1000 | 15730 | 50 | 1 | 34648025 | 6982 | 10.82 | 0.55 | 12 | 0.25 | 1862.00 | 36679.00 | 30900 | 20240617 | -34.79 | 18160 | 20240119 | 10.96 | 30900 | -34.79 | 20240617 | 18160 | 10.96 | 20240119 | 30900 | -34.79 | 20240617 | 18160 | 10.96 | 20240119 | 0.43 | N | 001680 | 1000 | 346 억 | 6655292 | N | N | 268 | N | 00 | N | ||
| 144 | 20241205 | 100122 | 55 | 60.00 | KOSPI200 | 음식료품 | N | N | N | Y | 60 | N | 20100 | -600 | 5 | -2.90 | 1383420800 | 68435 | 10.05 | 20450 | 20500 | 20050 | 26900 | 14500 | 20700 | 20215.11 | 19.21 | 0 | 2668 | 21900 | 21300 | 20800 | 20200 | 19700 | 21600 | 20500 | 346 | 6200 | 1000 | 15730 | 50 | 1 | 34648025 | 6964 | 10.79 | 0.55 | 12 | 0.20 | 1862.00 | 36679.00 | 30900 | 20240617 | -34.95 | 18160 | 20240119 | 10.68 | 30900 | -34.95 | 20240617 | 18160 | 10.68 | 20240119 | 30900 | -34.95 | 20240617 | 18160 | 10.68 | 20240119 | 0.43 | N | 001680 | 1000 | 346 억 | 6655292 | N | N | 268 | N | 00 | N | ||
| 145 | 20241205 | 090122 | 55 | 60.00 | KOSPI200 | 음식료품 | N | N | N | Y | 60 | N | 20300 | -400 | 5 | -1.93 | 279397850 | 13689 | 2.01 | 20450 | 20500 | 20300 | 26900 | 14500 | 20700 | 20410.39 | 19.21 | 0 | 456 | 21900 | 21300 | 20800 | 20200 | 19700 | 21600 | 20500 | 346 | 6200 | 1000 | 15730 | 50 | 1 | 34648025 | 7034 | 10.90 | 0.55 | 12 | 0.04 | 1862.00 | 36679.00 | 30900 | 20240617 | -34.30 | 18160 | 20240119 | 11.78 | 30900 | -34.30 | 20240617 | 18160 | 11.78 | 20240119 | 30900 | -34.30 | 20240617 | 18160 | 11.78 | 20240119 | 0.43 | N | 001680 | 1000 | 346 억 | 6655292 | N | N | 268 | N | 00 | N | ||
| 146 | 20241204 | 160121 | 55 | 60.00 | KOSPI200 | 음식료품 | N | N | N | Y | 60 | N | 20700 | 200 | 2 | 0.98 | 14123923950 | 677283 | 781.34 | 20500 | 21400 | 20300 | 26650 | 14350 | 20500 | 20854.97 | 19.49 | 0 | -79549 | 20766 | 20632 | 20466 | 20332 | 20166 | 20700 | 20400 | 346 | 6150 | 1000 | 15580 | 50 | 1 | 34648025 | 7172 | 11.12 | 0.56 | 12 | 1.95 | 1862.00 | 36679.00 | 30900 | 20240617 | -33.01 | 18160 | 20240119 | 13.99 | 30900 | -33.01 | 20240617 | 18160 | 13.99 | 20240119 | 30900 | -33.01 | 20240617 | 18160 | 13.99 | 20240119 | 0.43 | N | 001680 | 1000 | 346 억 | 6753153 | N | N | 268 | N | 00 | N | ||
| 147 | 20241204 | 150122 | 55 | 60.00 | KOSPI200 | 음식료품 | N | N | N | Y | 60 | N | 20800 | 300 | 2 | 1.46 | 13684369150 | 656089 | 756.89 | 20500 | 21400 | 20300 | 26650 | 14350 | 20500 | 20858.27 | 19.49 | 0 | -80820 | 20766 | 20632 | 20466 | 20332 | 20166 | 20700 | 20400 | 346 | 6150 | 1000 | 15580 | 50 | 1 | 34648025 | 7207 | 11.17 | 0.57 | 12 | 1.89 | 1862.00 | 36679.00 | 30900 | 20240617 | -32.69 | 18160 | 20240119 | 14.54 | 30900 | -32.69 | 20240617 | 18160 | 14.54 | 20240119 | 30900 | -32.69 | 20240617 | 18160 | 14.54 | 20240119 | 0.43 | N | 001680 | 1000 | 346 억 | 6753153 | N | N | 180 | N | 00 | N | ||
| 148 | 20241204 | 140122 | 55 | 60.00 | KOSPI200 | 음식료품 | N | N | N | Y | 60 | N | 20750 | 250 | 2 | 1.22 | 12882731750 | 617418 | 712.28 | 20500 | 21400 | 20300 | 26650 | 14350 | 20500 | 20866.35 | 19.49 | 0 | -85702 | 20766 | 20632 | 20466 | 20332 | 20166 | 20700 | 20400 | 346 | 6150 | 1000 | 15580 | 50 | 1 | 34648025 | 7189 | 11.14 | 0.57 | 12 | 1.78 | 1862.00 | 36679.00 | 30900 | 20240617 | -32.85 | 18160 | 20240119 | 14.26 | 30900 | -32.85 | 20240617 | 18160 | 14.26 | 20240119 | 30900 | -32.85 | 20240617 | 18160 | 14.26 | 20240119 | 0.43 | N | 001680 | 1000 | 346 억 | 6753153 | N | N | 180 | N | 00 | N | ||
| 149 | 20241204 | 130121 | 55 | 60.00 | KOSPI200 | 음식료품 | N | N | N | Y | 60 | N | 20750 | 250 | 2 | 1.22 | 11868714300 | 568664 | 656.03 | 20500 | 21400 | 20300 | 26650 | 14350 | 20500 | 20872.16 | 19.49 | 0 | -77255 | 20766 | 20632 | 20466 | 20332 | 20166 | 20700 | 20400 | 346 | 6150 | 1000 | 15580 | 50 | 1 | 34648025 | 7189 | 11.14 | 0.57 | 12 | 1.64 | 1862.00 | 36679.00 | 30900 | 20240617 | -32.85 | 18160 | 20240119 | 14.26 | 30900 | -32.85 | 20240617 | 18160 | 14.26 | 20240119 | 30900 | -32.85 | 20240617 | 18160 | 14.26 | 20240119 | 0.43 | N | 001680 | 1000 | 346 억 | 6753153 | N | N | 180 | N | 00 | N | ||
| 150 | 20241204 | 120121 | 55 | 60.00 | KOSPI200 | 음식료품 | N | N | N | Y | 60 | N | 20600 | 100 | 2 | 0.49 | 11277491250 | 540134 | 623.12 | 20500 | 21400 | 20300 | 26650 | 14350 | 20500 | 20880.07 | 19.49 | 0 | -74349 | 20766 | 20632 | 20466 | 20332 | 20166 | 20700 | 20400 | 346 | 6150 | 1000 | 15580 | 50 | 1 | 34648025 | 7137 | 11.06 | 0.56 | 12 | 1.56 | 1862.00 | 36679.00 | 30900 | 20240617 | -33.33 | 18160 | 20240119 | 13.44 | 30900 | -33.33 | 20240617 | 18160 | 13.44 | 20240119 | 30900 | -33.33 | 20240617 | 18160 | 13.44 | 20240119 | 0.43 | N | 001680 | 1000 | 346 억 | 6753153 | N | N | 180 | N | 00 | N | ||
| 151 | 20241204 | 110120 | 55 | 60.00 | KOSPI200 | 음식료품 | N | N | N | Y | 60 | N | 20900 | 400 | 2 | 1.95 | 5606700850 | 270127 | 311.63 | 20500 | 21100 | 20300 | 26650 | 14350 | 20500 | 20757.16 | 19.49 | 0 | -40941 | 20766 | 20632 | 20466 | 20332 | 20166 | 20700 | 20400 | 346 | 6150 | 1000 | 15580 | 50 | 1 | 34648025 | 7241 | 11.22 | 0.57 | 12 | 0.78 | 1862.00 | 36679.00 | 30900 | 20240617 | -32.36 | 18160 | 20240119 | 15.09 | 30900 | -32.36 | 20240617 | 18160 | 15.09 | 20240119 | 30900 | -32.36 | 20240617 | 18160 | 15.09 | 20240119 | 0.43 | N | 001680 | 1000 | 346 억 | 6753153 | N | N | 180 | N | 00 | N | ||
| 152 | 20241204 | 100121 | 55 | 60.00 | KOSPI200 | 음식료품 | N | N | N | Y | 60 | N | 20600 | 100 | 2 | 0.49 | 2662708950 | 128845 | 148.64 | 20500 | 21000 | 20300 | 26650 | 14350 | 20500 | 20667.86 | 19.49 | 0 | -6324 | 20766 | 20632 | 20466 | 20332 | 20166 | 20700 | 20400 | 346 | 6150 | 1000 | 15580 | 50 | 1 | 34648025 | 7137 | 11.06 | 0.56 | 12 | 0.37 | 1862.00 | 36679.00 | 30900 | 20240617 | -33.33 | 18160 | 20240119 | 13.44 | 30900 | -33.33 | 20240617 | 18160 | 13.44 | 20240119 | 30900 | -33.33 | 20240617 | 18160 | 13.44 | 20240119 | 0.43 | N | 001680 | 1000 | 346 억 | 6753153 | N | N | 180 | N | 00 | N | ||
| 153 | 20241204 | 090122 | 55 | 60.00 | KOSPI200 | 음식료품 | N | N | N | Y | 60 | N | 20550 | 50 | 2 | 0.24 | 291574150 | 14218 | 16.40 | 20500 | 20650 | 20350 | 26650 | 14350 | 20500 | 20508.23 | 19.49 | 0 | 340 | 20766 | 20632 | 20466 | 20332 | 20166 | 20700 | 20400 | 346 | 6150 | 1000 | 15580 | 50 | 1 | 34648025 | 7120 | 11.04 | 0.56 | 12 | 0.04 | 1862.00 | 36679.00 | 30900 | 20240617 | -33.50 | 18160 | 20240119 | 13.16 | 30900 | -33.50 | 20240617 | 18160 | 13.16 | 20240119 | 30900 | -33.50 | 20240617 | 18160 | 13.16 | 20240119 | 0.43 | N | 001680 | 1000 | 346 억 | 6753153 | N | N | 180 | N | 00 | N | ||
| 154 | 20241203 | 160124 | 55 | 60.00 | KOSPI200 | 음식료품 | N | N | N | Y | 60 | N | 20500 | 450 | 2 | 2.24 | 1771551050 | 86454 | 111.53 | 20400 | 20600 | 20300 | 26050 | 14050 | 20050 | 20491.25 | 19.40 | 0 | 36559 | 20716 | 20382 | 20216 | 19882 | 19716 | 20300 | 19800 | 346 | 6000 | 1000 | 15230 | 50 | 1 | 34648025 | 7103 | 11.01 | 0.56 | 12 | 0.25 | 1862.00 | 36679.00 | 30900 | 20240617 | -33.66 | 18160 | 20240119 | 12.89 | 30900 | -33.66 | 20240617 | 18160 | 12.89 | 20240119 | 30900 | -33.66 | 20240617 | 18160 | 12.89 | 20240119 | 0.43 | N | 001680 | 1000 | 346 억 | 6720362 | N | N | 180 | N | 00 | N | ||
| 155 | 20241203 | 150123 | 55 | 60.00 | KOSPI200 | 음식료품 | N | N | N | Y | 60 | N | 20500 | 450 | 2 | 2.24 | 1640178850 | 80049 | 103.27 | 20400 | 20600 | 20300 | 26050 | 14050 | 20050 | 20489.69 | 19.40 | 0 | 35349 | 20716 | 20382 | 20216 | 19882 | 19716 | 20300 | 19800 | 346 | 6000 | 1000 | 15230 | 50 | 1 | 34648025 | 7103 | 11.01 | 0.56 | 12 | 0.23 | 1862.00 | 36679.00 | 30900 | 20240617 | -33.66 | 18160 | 20240119 | 12.89 | 30900 | -33.66 | 20240617 | 18160 | 12.89 | 20240119 | 30900 | -33.66 | 20240617 | 18160 | 12.89 | 20240119 | 0.43 | N | 001680 | 1000 | 346 억 | 6720362 | N | N | 75 | N | 00 | N | ||
| 156 | 20241203 | 140123 | 55 | 60.00 | KOSPI200 | 음식료품 | N | N | N | Y | 60 | N | 20600 | 550 | 2 | 2.74 | 1463466050 | 71444 | 92.17 | 20400 | 20600 | 20300 | 26050 | 14050 | 20050 | 20484.10 | 19.40 | 0 | 33382 | 20716 | 20382 | 20216 | 19882 | 19716 | 20300 | 19800 | 346 | 6000 | 1000 | 15230 | 50 | 1 | 34648025 | 7137 | 11.06 | 0.56 | 12 | 0.21 | 1862.00 | 36679.00 | 30900 | 20240617 | -33.33 | 18160 | 20240119 | 13.44 | 30900 | -33.33 | 20240617 | 18160 | 13.44 | 20240119 | 30900 | -33.33 | 20240617 | 18160 | 13.44 | 20240119 | 0.43 | N | 001680 | 1000 | 346 억 | 6720362 | N | N | 75 | N | 00 | N | ||
| 157 | 20241203 | 130124 | 55 | 60.00 | KOSPI200 | 음식료품 | N | N | N | Y | 60 | N | 20550 | 500 | 2 | 2.49 | 1248060100 | 60966 | 78.65 | 20400 | 20600 | 20300 | 26050 | 14050 | 20050 | 20471.41 | 19.40 | 0 | 29617 | 20716 | 20382 | 20216 | 19882 | 19716 | 20300 | 19800 | 346 | 6000 | 1000 | 15230 | 50 | 1 | 34648025 | 7120 | 11.04 | 0.56 | 12 | 0.18 | 1862.00 | 36679.00 | 30900 | 20240617 | -33.50 | 18160 | 20240119 | 13.16 | 30900 | -33.50 | 20240617 | 18160 | 13.16 | 20240119 | 30900 | -33.50 | 20240617 | 18160 | 13.16 | 20240119 | 0.43 | N | 001680 | 1000 | 346 억 | 6720362 | N | N | 75 | N | 00 | N | ||
| 158 | 20241203 | 120126 | 55 | 60.00 | KOSPI200 | 음식료품 | N | N | N | Y | 60 | N | 20550 | 500 | 2 | 2.49 | 1143580400 | 55869 | 72.07 | 20400 | 20600 | 20300 | 26050 | 14050 | 20050 | 20468.96 | 19.40 | 0 | 30066 | 20716 | 20382 | 20216 | 19882 | 19716 | 20300 | 19800 | 346 | 6000 | 1000 | 15230 | 50 | 1 | 34648025 | 7120 | 11.04 | 0.56 | 12 | 0.16 | 1862.00 | 36679.00 | 30900 | 20240617 | -33.50 | 18160 | 20240119 | 13.16 | 30900 | -33.50 | 20240617 | 18160 | 13.16 | 20240119 | 30900 | -33.50 | 20240617 | 18160 | 13.16 | 20240119 | 0.43 | N | 001680 | 1000 | 346 억 | 6720362 | N | N | 75 | N | 00 | N | ||
| 159 | 20241203 | 110122 | 55 | 60.00 | KOSPI200 | 음식료품 | N | N | N | Y | 60 | N | 20500 | 450 | 2 | 2.24 | 964332350 | 47121 | 60.79 | 20400 | 20600 | 20300 | 26050 | 14050 | 20050 | 20465.02 | 19.40 | 0 | 23876 | 20716 | 20382 | 20216 | 19882 | 19716 | 20300 | 19800 | 346 | 6000 | 1000 | 15230 | 50 | 1 | 34648025 | 7103 | 11.01 | 0.56 | 12 | 0.14 | 1862.00 | 36679.00 | 30900 | 20240617 | -33.66 | 18160 | 20240119 | 12.89 | 30900 | -33.66 | 20240617 | 18160 | 12.89 | 20240119 | 30900 | -33.66 | 20240617 | 18160 | 12.89 | 20240119 | 0.43 | N | 001680 | 1000 | 346 억 | 6720362 | N | N | 75 | N | 00 | N | ||
| 160 | 20241203 | 100121 | 55 | 60.00 | KOSPI200 | 음식료품 | N | N | N | Y | 60 | N | 20450 | 400 | 2 | 2.00 | 594728550 | 29071 | 37.50 | 20400 | 20600 | 20300 | 26050 | 14050 | 20050 | 20457.79 | 19.40 | 0 | 15201 | 20716 | 20382 | 20216 | 19882 | 19716 | 20300 | 19800 | 346 | 6000 | 1000 | 15230 | 50 | 1 | 34648025 | 7086 | 10.98 | 0.56 | 12 | 0.08 | 1862.00 | 36679.00 | 30900 | 20240617 | -33.82 | 18160 | 20240119 | 12.61 | 30900 | -33.82 | 20240617 | 18160 | 12.61 | 20240119 | 30900 | -33.82 | 20240617 | 18160 | 12.61 | 20240119 | 0.43 | N | 001680 | 1000 | 346 억 | 6720362 | N | N | 75 | N | 00 | N | ||
| 161 | 20241203 | 090122 | 55 | 60.00 | KOSPI200 | 음식료품 | N | N | N | Y | 60 | N | 20400 | 350 | 2 | 1.75 | 74437050 | 3649 | 4.71 | 20400 | 20400 | 20300 | 26050 | 14050 | 20050 | 20399.30 | 19.40 | 0 | 592 | 20716 | 20382 | 20216 | 19882 | 19716 | 20300 | 19800 | 346 | 6000 | 1000 | 15230 | 50 | 1 | 34648025 | 7068 | 10.96 | 0.56 | 12 | 0.01 | 1862.00 | 36679.00 | 30900 | 20240617 | -33.98 | 18160 | 20240119 | 12.33 | 30900 | -33.98 | 20240617 | 18160 | 12.33 | 20240119 | 30900 | -33.98 | 20240617 | 18160 | 12.33 | 20240119 | 0.43 | N | 001680 | 1000 | 346 억 | 6720362 | N | N | 75 | N | 00 | N | ||
| 162 | 20241202 | 160120 | 55 | 60.00 | KOSPI200 | 음식료품 | N | N | N | Y | 60 | N | 20050 | -400 | 5 | -1.96 | 1557371950 | 77259 | 100.47 | 20450 | 20550 | 20050 | 26550 | 14350 | 20450 | 20157.70 | 19.41 | 0 | -1489 | 21216 | 20832 | 20416 | 20032 | 19616 | 20625 | 19825 | 346 | 6100 | 1000 | 15540 | 50 | 1 | 34648025 | 6947 | 10.77 | 0.55 | 12 | 0.22 | 1862.00 | 36679.00 | 30900 | 20240617 | -35.11 | 18160 | 20240119 | 10.41 | 30900 | -35.11 | 20240617 | 18160 | 10.41 | 20240119 | 30900 | -35.11 | 20240617 | 18160 | 10.41 | 20240119 | 0.43 | N | 001680 | 1000 | 346 억 | 6724032 | N | N | 75 | N | 00 | N | ||
| 163 | 20241202 | 150122 | 55 | 60.00 | KOSPI200 | 음식료품 | N | N | N | Y | 60 | N | 20100 | -350 | 5 | -1.71 | 1292386250 | 64055 | 83.30 | 20450 | 20550 | 20050 | 26550 | 14350 | 20450 | 20176.06 | 19.41 | 0 | -5081 | 21216 | 20832 | 20416 | 20032 | 19616 | 20625 | 19825 | 346 | 6100 | 1000 | 15540 | 50 | 1 | 34648025 | 6964 | 10.79 | 0.55 | 12 | 0.18 | 1862.00 | 36679.00 | 30900 | 20240617 | -34.95 | 18160 | 20240119 | 10.68 | 30900 | -34.95 | 20240617 | 18160 | 10.68 | 20240119 | 30900 | -34.95 | 20240617 | 18160 | 10.68 | 20240119 | 0.43 | N | 001680 | 1000 | 346 억 | 6724032 | N | N | 158 | N | 00 | N | ||
| 164 | 20241202 | 140121 | 55 | 60.00 | KOSPI200 | 음식료품 | N | N | N | Y | 60 | N | 20150 | -300 | 5 | -1.47 | 1113533100 | 55170 | 71.75 | 20450 | 20550 | 20050 | 26550 | 14350 | 20450 | 20183.51 | 19.41 | 0 | -5513 | 21216 | 20832 | 20416 | 20032 | 19616 | 20625 | 19825 | 346 | 6100 | 1000 | 15540 | 50 | 1 | 34648025 | 6982 | 10.82 | 0.55 | 12 | 0.16 | 1862.00 | 36679.00 | 30900 | 20240617 | -34.79 | 18160 | 20240119 | 10.96 | 30900 | -34.79 | 20240617 | 18160 | 10.96 | 20240119 | 30900 | -34.79 | 20240617 | 18160 | 10.96 | 20240119 | 0.43 | N | 001680 | 1000 | 346 억 | 6724032 | N | N | 158 | N | 00 | N | ||
| 165 | 20241202 | 130124 | 55 | 60.00 | KOSPI200 | 음식료품 | N | N | N | Y | 60 | N | 20100 | -350 | 5 | -1.71 | 945851950 | 46858 | 60.94 | 20450 | 20550 | 20050 | 26550 | 14350 | 20450 | 20185.31 | 19.41 | 0 | -8445 | 21216 | 20832 | 20416 | 20032 | 19616 | 20625 | 19825 | 346 | 6100 | 1000 | 15540 | 50 | 1 | 34648025 | 6964 | 10.79 | 0.55 | 12 | 0.14 | 1862.00 | 36679.00 | 30900 | 20240617 | -34.95 | 18160 | 20240119 | 10.68 | 30900 | -34.95 | 20240617 | 18160 | 10.68 | 20240119 | 30900 | -34.95 | 20240617 | 18160 | 10.68 | 20240119 | 0.43 | N | 001680 | 1000 | 346 억 | 6724032 | N | N | 158 | N | 00 | N | ||
| 166 | 20241202 | 120125 | 55 | 60.00 | KOSPI200 | 음식료품 | N | N | N | Y | 60 | N | 20150 | -300 | 5 | -1.47 | 840841350 | 41636 | 54.15 | 20450 | 20550 | 20050 | 26550 | 14350 | 20450 | 20194.85 | 19.41 | 0 | -7905 | 21216 | 20832 | 20416 | 20032 | 19616 | 20625 | 19825 | 346 | 6100 | 1000 | 15540 | 50 | 1 | 34648025 | 6982 | 10.82 | 0.55 | 12 | 0.12 | 1862.00 | 36679.00 | 30900 | 20240617 | -34.79 | 18160 | 20240119 | 10.96 | 30900 | -34.79 | 20240617 | 18160 | 10.96 | 20240119 | 30900 | -34.79 | 20240617 | 18160 | 10.96 | 20240119 | 0.43 | N | 001680 | 1000 | 346 억 | 6724032 | N | N | 158 | N | 00 | N | ||
| 167 | 20241202 | 110119 | 55 | 60.00 | KOSPI200 | 음식료품 | N | N | N | Y | 60 | N | 20200 | -250 | 5 | -1.22 | 711927800 | 35237 | 45.82 | 20450 | 20550 | 20050 | 26550 | 14350 | 20450 | 20203.75 | 19.41 | 0 | -4050 | 21216 | 20832 | 20416 | 20032 | 19616 | 20625 | 19825 | 346 | 6100 | 1000 | 15540 | 50 | 1 | 34648025 | 6999 | 10.85 | 0.55 | 12 | 0.10 | 1862.00 | 36679.00 | 30900 | 20240617 | -34.63 | 18160 | 20240119 | 11.23 | 30900 | -34.63 | 20240617 | 18160 | 11.23 | 20240119 | 30900 | -34.63 | 20240617 | 18160 | 11.23 | 20240119 | 0.43 | N | 001680 | 1000 | 346 억 | 6724032 | N | N | 158 | N | 00 | N | ||
| 168 | 20241202 | 100121 | 55 | 60.00 | KOSPI200 | 음식료품 | N | N | N | Y | 60 | N | 20250 | -200 | 5 | -0.98 | 344744850 | 17005 | 22.11 | 20450 | 20550 | 20100 | 26550 | 14350 | 20450 | 20272.80 | 19.41 | 0 | -3656 | 21216 | 20832 | 20416 | 20032 | 19616 | 20625 | 19825 | 346 | 6100 | 1000 | 15540 | 50 | 1 | 34648025 | 7016 | 10.88 | 0.55 | 12 | 0.05 | 1862.00 | 36679.00 | 30900 | 20240617 | -34.47 | 18160 | 20240119 | 11.51 | 30900 | -34.47 | 20240617 | 18160 | 11.51 | 20240119 | 30900 | -34.47 | 20240617 | 18160 | 11.51 | 20240119 | 0.43 | N | 001680 | 1000 | 346 억 | 6724032 | N | N | 158 | N | 00 | N | ||
| 169 | 20241202 | 090121 | 55 | 60.00 | KOSPI200 | 음식료품 | N | N | N | Y | 60 | N | 20450 | 0 | 3 | 0.00 | 33474500 | 1636 | 2.13 | 20450 | 20550 | 20450 | 26550 | 14350 | 20450 | 20461.42 | 19.41 | 0 | 969 | 21216 | 20832 | 20416 | 20032 | 19616 | 20625 | 19825 | 346 | 6100 | 1000 | 15540 | 50 | 1 | 34648025 | 7086 | 10.98 | 0.56 | 12 | 0.00 | 1862.00 | 36679.00 | 30900 | 20240617 | -33.82 | 18160 | 20240119 | 12.61 | 30900 | -33.82 | 20240617 | 18160 | 12.61 | 20240119 | 30900 | -33.82 | 20240617 | 18160 | 12.61 | 20240119 | 0.43 | N | 001680 | 1000 | 346 억 | 6724032 | N | N | 158 | N | 00 | N |