KissMeData/001680/price/prices-20240901.csv at 87ba2b2a38ccc2929348642e4fddaaa6fe6c025c

Files

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

59 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240930	160125	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	21350	0	3	0.00	3504443250	162426	107.08	21600	21950	21350	27750	14950	21350	21585.39	19.81	-53950	22183	21766	21533	21116	20883	21650	21000	346	6400	1000	16650	50	1	34648025	7397	11.47	0.58	12	0.47	1862.00	36679.00	30900	20240617	-30.91	18160	20240119	17.57	30900	-30.91	20240617	18160	17.57	20240119	30900	-30.91	20240617	18160	17.57	20240119	0.65	N	001680	1000	346 억	6864736	N	N	218	N	N
3	20240930	150125	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	21450	100	2	0.47	2914995350	134847	88.90	21600	21950	21350	27750	14950	21350	21617.06	19.81	-38386	22183	21766	21533	21116	20883	21650	21000	346	6400	1000	16650	50	1	34648025	7432	11.52	0.58	12	0.39	1862.00	36679.00	30900	20240617	-30.58	18160	20240119	18.12	30900	-30.58	20240617	18160	18.12	20240119	30900	-30.58	20240617	18160	18.12	20240119	0.65	N	001680	1000	346 억	6864736	N	N	299	N	N
4	20240930	140125	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	21550	200	2	0.94	2276393100	105164	69.33	21600	21950	21350	27750	14950	21350	21646.13	19.81	-21327	22183	21766	21533	21116	20883	21650	21000	346	6400	1000	16650	50	1	34648025	7467	11.57	0.59	12	0.30	1862.00	36679.00	30900	20240617	-30.26	18160	20240119	18.67	30900	-30.26	20240617	18160	18.67	20240119	30900	-30.26	20240617	18160	18.67	20240119	0.65	N	001680	1000	346 억	6864736	N	N	299	N	N
5	20240930	130124	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	21600	250	2	1.17	1999348250	92336	60.88	21600	21950	21350	27750	14950	21350	21652.97	19.81	-14182	22183	21766	21533	21116	20883	21650	21000	346	6400	1000	16650	50	1	34648025	7484	11.60	0.59	12	0.27	1862.00	36679.00	30900	20240617	-30.10	18160	20240119	18.94	30900	-30.10	20240617	18160	18.94	20240119	30900	-30.10	20240617	18160	18.94	20240119	0.65	N	001680	1000	346 억	6864736	N	N	299	N	N
6	20240930	120125	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	21600	250	2	1.17	1735687800	80145	52.84	21600	21950	21350	27750	14950	21350	21656.84	19.81	-8300	22183	21766	21533	21116	20883	21650	21000	346	6400	1000	16650	50	1	34648025	7484	11.60	0.59	12	0.23	1862.00	36679.00	30900	20240617	-30.10	18160	20240119	18.94	30900	-30.10	20240617	18160	18.94	20240119	30900	-30.10	20240617	18160	18.94	20240119	0.65	N	001680	1000	346 억	6864736	N	N	299	N	N
7	20240930	110125	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	21600	250	2	1.17	1475166750	68073	44.88	21600	21950	21350	27750	14950	21350	21670.36	19.81	-1221	22183	21766	21533	21116	20883	21650	21000	346	6400	1000	16650	50	1	34648025	7484	11.60	0.59	12	0.20	1862.00	36679.00	30900	20240617	-30.10	18160	20240119	18.94	30900	-30.10	20240617	18160	18.94	20240119	30900	-30.10	20240617	18160	18.94	20240119	0.65	N	001680	1000	346 억	6864736	N	N	299	N	N
8	20240930	100124	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	21700	350	2	1.64	1181825800	54501	35.93	21600	21950	21350	27750	14950	21350	21684.48	19.81	3380	22183	21766	21533	21116	20883	21650	21000	346	6400	1000	16650	50	1	34648025	7519	11.65	0.59	12	0.16	1862.00	36679.00	30900	20240617	-29.77	18160	20240119	19.49	30900	-29.77	20240617	18160	19.49	20240119	30900	-29.77	20240617	18160	19.49	20240119	0.65	N	001680	1000	346 억	6864736	N	N	299	N	N
9	20240930	090123	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	21550	200	2	0.94	51834250	2401	1.58	21600	21650	21500	27750	14950	21350	21588.61	19.81	-54	22183	21766	21533	21116	20883	21650	21000	346	6400	1000	16650	50	1	34648025	7467	11.57	0.59	12	0.01	1862.00	36679.00	30900	20240617	-30.26	18160	20240119	18.67	30900	-30.26	20240617	18160	18.67	20240119	30900	-30.26	20240617	18160	18.67	20240119	0.65	N	001680	1000	346 억	6864736	N	N	299	N	N
10	20240927	160125	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	21350	-600	5	-2.73	3234980500	149859	33.35	21950	21950	21300	28500	15400	21950	21587.04	19.87	-27485	22816	22382	21666	21232	20516	22600	21450	346	6550	1000	17120	50	1	34648025	7397	11.47	0.58	12	0.43	1862.00	36679.00	30900	20240617	-30.91	18160	20240119	17.57	30900	-30.91	20240617	18160	17.57	20240119	30900	-30.91	20240617	18160	17.57	20240119	0.65	N	001680	1000	346 억	6883718	N	N	299	N	N
11	20240927	150125	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	21450	-500	5	-2.28	3019954950	139805	31.11	21950	21950	21300	28500	15400	21950	21601.07	19.87	-21919	22816	22382	21666	21232	20516	22600	21450	346	6550	1000	17120	50	1	34648025	7432	11.52	0.58	12	0.40	1862.00	36679.00	30900	20240617	-30.58	18160	20240119	18.12	30900	-30.58	20240617	18160	18.12	20240119	30900	-30.58	20240617	18160	18.12	20240119	0.65	N	001680	1000	346 억	6883718	N	N	220	N	N
12	20240927	140126	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	21400	-550	5	-2.51	2566500050	118588	26.39	21950	21950	21400	28500	15400	21950	21642.02	19.87	-19119	22816	22382	21666	21232	20516	22600	21450	346	6550	1000	17120	50	1	34648025	7415	11.49	0.58	12	0.34	1862.00	36679.00	30900	20240617	-30.74	18160	20240119	17.84	30900	-30.74	20240617	18160	17.84	20240119	30900	-30.74	20240617	18160	17.84	20240119	0.65	N	001680	1000	346 억	6883718	N	N	220	N	N
13	20240927	130125	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	21600	-350	5	-1.59	2157624050	99552	22.15	21950	21950	21500	28500	15400	21950	21673.20	19.87	-17324	22816	22382	21666	21232	20516	22600	21450	346	6550	1000	17120	50	1	34648025	7484	11.60	0.59	12	0.29	1862.00	36679.00	30900	20240617	-30.10	18160	20240119	18.94	30900	-30.10	20240617	18160	18.94	20240119	30900	-30.10	20240617	18160	18.94	20240119	0.65	N	001680	1000	346 억	6883718	N	N	220	N	N
14	20240927	120124	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	21550	-400	5	-1.82	1929454600	88960	19.80	21950	21950	21500	28500	15400	21950	21688.86	19.87	-12451	22816	22382	21666	21232	20516	22600	21450	346	6550	1000	17120	50	1	34648025	7467	11.57	0.59	12	0.26	1862.00	36679.00	30900	20240617	-30.26	18160	20240119	18.67	30900	-30.26	20240617	18160	18.67	20240119	30900	-30.26	20240617	18160	18.67	20240119	0.65	N	001680	1000	346 억	6883718	N	N	220	N	N
15	20240927	110126	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	21600	-350	5	-1.59	1661239850	76515	17.03	21950	21950	21500	28500	15400	21950	21711.14	19.87	-10165	22816	22382	21666	21232	20516	22600	21450	346	6550	1000	17120	50	1	34648025	7484	11.60	0.59	12	0.22	1862.00	36679.00	30900	20240617	-30.10	18160	20240119	18.94	30900	-30.10	20240617	18160	18.94	20240119	30900	-30.10	20240617	18160	18.94	20240119	0.65	N	001680	1000	346 억	6883718	N	N	220	N	N
16	20240927	100125	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	21700	-250	5	-1.14	1247503050	57423	12.78	21950	21950	21500	28500	15400	21950	21724.60	19.87	-4313	22816	22382	21666	21232	20516	22600	21450	346	6550	1000	17120	50	1	34648025	7519	11.65	0.59	12	0.17	1862.00	36679.00	30900	20240617	-29.77	18160	20240119	19.49	30900	-29.77	20240617	18160	19.49	20240119	30900	-29.77	20240617	18160	19.49	20240119	0.65	N	001680	1000	346 억	6883718	N	N	220	N	N
17	20240927	090125	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	21900	-50	5	-0.23	200497950	9146	2.04	21950	21950	21800	28500	15400	21950	21921.77	19.87	-6135	22816	22382	21666	21232	20516	22600	21450	346	6550	1000	17120	50	1	34648025	7588	11.76	0.60	12	0.03	1862.00	36679.00	30900	20240617	-29.13	18160	20240119	20.59	30900	-29.13	20240617	18160	20.59	20240119	30900	-29.13	20240617	18160	20.59	20240119	0.65	N	001680	1000	346 억	6883718	N	N	220	N	N
18	20240926	160124	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	21950	1200	2	5.78	9676055950	446710	319.59	21000	22100	20950	26950	14550	20750	21660.57	19.87	6601	21483	21116	20933	20566	20383	21025	20475	346	6200	1000	16180	50	1	34648025	7605	11.79	0.60	12	1.29	1862.00	36679.00	30900	20240617	-28.96	18160	20240119	20.87	30900	-28.96	20240617	18160	20.87	20240119	30900	-28.96	20240617	18160	20.87	20240119	0.58	N	001680	1000	346 억	6884899	N	N	220	N	N
19	20240926	150125	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	21700	950	2	4.58	9172923300	423687	303.12	21000	22100	20950	26950	14550	20750	21650.24	19.87	14214	21483	21116	20933	20566	20383	21025	20475	346	6200	1000	16180	50	1	34648025	7519	11.65	0.59	12	1.22	1862.00	36679.00	30900	20240617	-29.77	18160	20240119	19.49	30900	-29.77	20240617	18160	19.49	20240119	30900	-29.77	20240617	18160	19.49	20240119	0.58	N	001680	1000	346 억	6884899	N	N	408	N	N
20	20240926	140125	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	21800	1050	2	5.06	7948476000	367312	262.79	21000	22100	20950	26950	14550	20750	21639.58	19.87	5576	21483	21116	20933	20566	20383	21025	20475	346	6200	1000	16180	50	1	34648025	7553	11.71	0.59	12	1.06	1862.00	36679.00	30900	20240617	-29.45	18160	20240119	20.04	30900	-29.45	20240617	18160	20.04	20240119	30900	-29.45	20240617	18160	20.04	20240119	0.58	N	001680	1000	346 억	6884899	N	N	408	N	N
21	20240926	130124	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	21850	1100	2	5.30	6057581200	281200	201.18	21000	22100	20950	26950	14550	20750	21541.90	19.87	-12139	21483	21116	20933	20566	20383	21025	20475	346	6200	1000	16180	50	1	34648025	7571	11.73	0.60	12	0.81	1862.00	36679.00	30900	20240617	-29.29	18160	20240119	20.32	30900	-29.29	20240617	18160	20.32	20240119	30900	-29.29	20240617	18160	20.32	20240119	0.58	N	001680	1000	346 억	6884899	N	N	408	N	N
22	20240926	120126	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	21450	700	2	3.37	3329001850	155875	111.52	21000	21600	20950	26950	14550	20750	21356.87	19.87	-16063	21483	21116	20933	20566	20383	21025	20475	346	6200	1000	16180	50	1	34648025	7432	11.52	0.58	12	0.45	1862.00	36679.00	30900	20240617	-30.58	18160	20240119	18.12	30900	-30.58	20240617	18160	18.12	20240119	30900	-30.58	20240617	18160	18.12	20240119	0.58	N	001680	1000	346 억	6884899	N	N	408	N	N
23	20240926	110124	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	21450	700	2	3.37	2553632300	119788	85.70	21000	21500	20950	26950	14550	20750	21317.93	19.87	-9081	21483	21116	20933	20566	20383	21025	20475	346	6200	1000	16180	50	1	34648025	7432	11.52	0.58	12	0.35	1862.00	36679.00	30900	20240617	-30.58	18160	20240119	18.12	30900	-30.58	20240617	18160	18.12	20240119	30900	-30.58	20240617	18160	18.12	20240119	0.58	N	001680	1000	346 억	6884899	N	N	408	N	N
24	20240926	100124	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	21250	500	2	2.41	1651462050	77649	55.55	21000	21500	20950	26950	14550	20750	21268.30	19.87	2385	21483	21116	20933	20566	20383	21025	20475	346	6200	1000	16180	50	1	34648025	7363	11.41	0.58	12	0.22	1862.00	36679.00	30900	20240617	-31.23	18160	20240119	17.02	30900	-31.23	20240617	18160	17.02	20240119	30900	-31.23	20240617	18160	17.02	20240119	0.58	N	001680	1000	346 억	6884899	N	N	408	N	N
25	20240926	090125	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	21150	400	2	1.93	245394950	11592	8.29	21000	21300	20950	26950	14550	20750	21169.34	19.87	1613	21483	21116	20933	20566	20383	21025	20475	346	6200	1000	16180	50	1	34648025	7328	11.36	0.58	12	0.03	1862.00	36679.00	30900	20240617	-31.55	18160	20240119	16.46	30900	-31.55	20240617	18160	16.46	20240119	30900	-31.55	20240617	18160	16.46	20240119	0.58	N	001680	1000	346 억	6884899	N	N	408	N	N
26	20240925	160124	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	20750	-250	5	-1.19	2890049800	137412	110.33	21100	21300	20750	27300	14700	21000	21032.05	19.93	-13596	21400	21200	20900	20700	20400	21300	20800	346	6300	1000	16380	50	1	34648025	7189	11.14	0.57	12	0.40	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	0.57	N	001680	1000	346 억	6905448	N	N	408	N	N
27	20240925	150124	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	20900	-100	5	-0.48	2667994450	126742	101.76	21100	21300	20800	27300	14700	21000	21050.66	19.93	-12007	21400	21200	20900	20700	20400	21300	20800	346	6300	1000	16380	50	1	34648025	7241	11.22	0.57	12	0.37	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	0.57	N	001680	1000	346 억	6905448	N	N	46	N	N
28	20240925	140124	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	21000	0	3	0.00	2310499650	109655	88.04	21100	21300	20900	27300	14700	21000	21070.74	19.93	-5918	21400	21200	20900	20700	20400	21300	20800	346	6300	1000	16380	50	1	34648025	7276	11.28	0.57	12	0.32	1862.00	36679.00	30900	20240617	-32.04	18160	20240119	15.64	30900	-32.04	20240617	18160	15.64	20240119	30900	-32.04	20240617	18160	15.64	20240119	0.57	N	001680	1000	346 억	6905448	N	N	46	N	N
29	20240925	130125	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	21100	100	2	0.48	1977707550	93830	75.34	21100	21300	20900	27300	14700	21000	21077.70	19.93	2170	21400	21200	20900	20700	20400	21300	20800	346	6300	1000	16380	50	1	34648025	7311	11.33	0.58	12	0.27	1862.00	36679.00	30900	20240617	-31.72	18160	20240119	16.19	30900	-31.72	20240617	18160	16.19	20240119	30900	-31.72	20240617	18160	16.19	20240119	0.57	N	001680	1000	346 억	6905448	N	N	46	N	N
30	20240925	120125	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	21100	100	2	0.48	1576451250	74799	60.06	21100	21300	20900	27300	14700	21000	21076.00	19.93	-5447	21400	21200	20900	20700	20400	21300	20800	346	6300	1000	16380	50	1	34648025	7311	11.33	0.58	12	0.22	1862.00	36679.00	30900	20240617	-31.72	18160	20240119	16.19	30900	-31.72	20240617	18160	16.19	20240119	30900	-31.72	20240617	18160	16.19	20240119	0.57	N	001680	1000	346 억	6905448	N	N	46	N	N
31	20240925	110124	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	21000	0	3	0.00	1344780000	63786	51.21	21100	21300	20950	27300	14700	21000	21082.90	19.93	-3452	21400	21200	20900	20700	20400	21300	20800	346	6300	1000	16380	50	1	34648025	7276	11.28	0.57	12	0.18	1862.00	36679.00	30900	20240617	-32.04	18160	20240119	15.64	30900	-32.04	20240617	18160	15.64	20240119	30900	-32.04	20240617	18160	15.64	20240119	0.57	N	001680	1000	346 억	6905448	N	N	46	N	N
32	20240925	100125	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	21000	0	3	0.00	1100726100	52169	41.89	21100	21300	20950	27300	14700	21000	21099.56	19.93	-595	21400	21200	20900	20700	20400	21300	20800	346	6300	1000	16380	50	1	34648025	7276	11.28	0.57	12	0.15	1862.00	36679.00	30900	20240617	-32.04	18160	20240119	15.64	30900	-32.04	20240617	18160	15.64	20240119	30900	-32.04	20240617	18160	15.64	20240119	0.57	N	001680	1000	346 억	6905448	N	N	46	N	N
33	20240925	090125	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	21150	150	2	0.71	156643450	7421	5.96	21100	21200	21000	27300	14700	21000	21110.62	19.93	-1011	21400	21200	20900	20700	20400	21300	20800	346	6300	1000	16380	50	1	34648025	7328	11.36	0.58	12	0.02	1862.00	36679.00	30900	20240617	-31.55	18160	20240119	16.46	30900	-31.55	20240617	18160	16.46	20240119	30900	-31.55	20240617	18160	16.46	20240119	0.57	N	001680	1000	346 억	6905448	N	N	46	N	N
34	20240924	160124	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	21000	450	2	2.19	2582620900	123885	147.56	20850	21100	20600	26700	14400	20550	20845.56	20.03	-24620	21016	20782	20616	20382	20216	20700	20300	346	6150	1000	16020	50	1	34648025	7276	11.28	0.57	12	0.36	1862.00	36679.00	30900	20240617	-32.04	18100	20230913	16.02	30900	-32.04	20240617	18160	15.64	20240119	30900	-32.04	20240617	18160	15.64	20240119	0.54	N	001680	1000	346 억	6939168	N	N	46	N	N
35	20240924	150123	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	20950	400	2	1.95	2115728200	101678	121.11	20850	21000	20600	26700	14400	20550	20808.12	20.03	-23256	21016	20782	20616	20382	20216	20700	20300	346	6150	1000	16020	50	1	34648025	7259	11.25	0.57	12	0.29	1862.00	36679.00	30900	20240617	-32.20	18100	20230913	15.75	30900	-32.20	20240617	18160	15.36	20240119	30900	-32.20	20240617	18160	15.36	20240119	0.54	N	001680	1000	346 억	6939168	N	N	191	N	N
36	20240924	140124	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	20800	250	2	1.22	1472881750	70875	84.42	20850	21000	20600	26700	14400	20550	20781.40	20.03	-17893	21016	20782	20616	20382	20216	20700	20300	346	6150	1000	16020	50	1	34648025	7207	11.17	0.57	12	0.20	1862.00	36679.00	30900	20240617	-32.69	18100	20230913	14.92	30900	-32.69	20240617	18160	14.54	20240119	30900	-32.69	20240617	18160	14.54	20240119	0.54	N	001680	1000	346 억	6939168	N	N	191	N	N
37	20240924	130124	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	20600	50	2	0.24	1284139000	61770	73.57	20850	21000	20600	26700	14400	20550	20789.04	20.03	-15220	21016	20782	20616	20382	20216	20700	20300	346	6150	1000	16020	50	1	34648025	7137	11.06	0.56	12	0.18	1862.00	36679.00	30900	20240617	-33.33	18100	20230913	13.81	30900	-33.33	20240617	18160	13.44	20240119	30900	-33.33	20240617	18160	13.44	20240119	0.54	N	001680	1000	346 억	6939168	N	N	191	N	N
38	20240924	120124	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	20700	150	2	0.73	1145048300	55036	65.55	20850	21000	20650	26700	14400	20550	20805.44	20.03	-12247	21016	20782	20616	20382	20216	20700	20300	346	6150	1000	16020	50	1	34648025	7172	11.12	0.56	12	0.16	1862.00	36679.00	30900	20240617	-33.01	18100	20230913	14.36	30900	-33.01	20240617	18160	13.99	20240119	30900	-33.01	20240617	18160	13.99	20240119	0.54	N	001680	1000	346 억	6939168	N	N	191	N	N
39	20240924	110124	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	20750	200	2	0.97	995242200	47795	56.93	20850	21000	20650	26700	14400	20550	20823.14	20.03	-12515	21016	20782	20616	20382	20216	20700	20300	346	6150	1000	16020	50	1	34648025	7189	11.14	0.57	12	0.14	1862.00	36679.00	30900	20240617	-32.85	18100	20230913	14.64	30900	-32.85	20240617	18160	14.26	20240119	30900	-32.85	20240617	18160	14.26	20240119	0.54	N	001680	1000	346 억	6939168	N	N	191	N	N
40	20240924	100124	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	20750	200	2	0.97	739755250	35475	42.25	20850	21000	20750	26700	14400	20550	20852.86	20.03	-8926	21016	20782	20616	20382	20216	20700	20300	346	6150	1000	16020	50	1	34648025	7189	11.14	0.57	12	0.10	1862.00	36679.00	30900	20240617	-32.85	18100	20230913	14.64	30900	-32.85	20240617	18160	14.26	20240119	30900	-32.85	20240617	18160	14.26	20240119	0.54	N	001680	1000	346 억	6939168	N	N	191	N	N
41	20240924	090124	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	20750	200	2	0.97	60846100	2921	3.48	20850	20900	20750	26700	14400	20550	20830.57	20.03	-1182	21016	20782	20616	20382	20216	20700	20300	346	6150	1000	16020	50	1	34648025	7189	11.14	0.57	12	0.01	1862.00	36679.00	30900	20240617	-32.85	18100	20230913	14.64	30900	-32.85	20240617	18160	14.26	20240119	30900	-32.85	20240617	18160	14.26	20240119	0.54	N	001680	1000	346 억	6939168	N	N	191	N	N
42	20240923	160124	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	20550	150	2	0.74	1711770400	82612	94.30	20650	20850	20450	26500	14300	20400	20720.67	20.03	248	21000	20700	20550	20250	20100	20625	20175	346	6100	1000	15910	50	1	34648025	7120	11.04	0.56	12	0.24	1862.00	36679.00	30900	20240617	-33.50	18030	20230912	13.98	30900	-33.50	20240617	18160	13.16	20240119	30900	-33.50	20240617	18160	13.16	20240119	0.53	N	001680	1000	346 억	6940407	N	N	191	N	N
43	20240923	150125	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	20600	200	2	0.98	1581241100	76268	87.06	20650	20850	20450	26500	14300	20400	20732.73	20.03	1319	21000	20700	20550	20250	20100	20625	20175	346	6100	1000	15910	50	1	34648025	7137	11.06	0.56	12	0.22	1862.00	36679.00	30900	20240617	-33.33	18030	20230912	14.25	30900	-33.33	20240617	18160	13.44	20240119	30900	-33.33	20240617	18160	13.44	20240119	0.53	N	001680	1000	346 억	6940407	N	N	19	N	N
44	20240923	140124	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	20800	400	2	1.96	1352999200	65256	74.49	20650	20850	20450	26500	14300	20400	20733.76	20.03	6309	21000	20700	20550	20250	20100	20625	20175	346	6100	1000	15910	50	1	34648025	7207	11.17	0.57	12	0.19	1862.00	36679.00	30900	20240617	-32.69	18030	20230912	15.36	30900	-32.69	20240617	18160	14.54	20240119	30900	-32.69	20240617	18160	14.54	20240119	0.53	N	001680	1000	346 억	6940407	N	N	19	N	N
45	20240923	130123	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	20850	450	2	2.21	1130341200	54549	62.27	20650	20850	20450	26500	14300	20400	20721.63	20.03	4471	21000	20700	20550	20250	20100	20625	20175	346	6100	1000	15910	50	1	34648025	7224	11.20	0.57	12	0.16	1862.00	36679.00	30900	20240617	-32.52	18030	20230912	15.64	30900	-32.52	20240617	18160	14.81	20240119	30900	-32.52	20240617	18160	14.81	20240119	0.53	N	001680	1000	346 억	6940407	N	N	19	N	N
46	20240923	120124	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	20750	350	2	1.72	887303550	42859	48.93	20650	20850	20450	26500	14300	20400	20702.92	20.03	1898	21000	20700	20550	20250	20100	20625	20175	346	6100	1000	15910	50	1	34648025	7189	11.14	0.57	12	0.12	1862.00	36679.00	30900	20240617	-32.85	18030	20230912	15.09	30900	-32.85	20240617	18160	14.26	20240119	30900	-32.85	20240617	18160	14.26	20240119	0.53	N	001680	1000	346 억	6940407	N	N	19	N	N
47	20240923	110124	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	20800	400	2	1.96	693211300	33517	38.26	20650	20800	20450	26500	14300	20400	20682.45	20.03	1720	21000	20700	20550	20250	20100	20625	20175	346	6100	1000	15910	50	1	34648025	7207	11.17	0.57	12	0.10	1862.00	36679.00	30900	20240617	-32.69	18030	20230912	15.36	30900	-32.69	20240617	18160	14.54	20240119	30900	-32.69	20240617	18160	14.54	20240119	0.53	N	001680	1000	346 억	6940407	N	N	19	N	N
48	20240923	100123	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	20650	250	2	1.23	367460400	17779	20.30	20650	20800	20450	26500	14300	20400	20668.36	20.03	-1038	21000	20700	20550	20250	20100	20625	20175	346	6100	1000	15910	50	1	34648025	7155	11.09	0.56	12	0.05	1862.00	36679.00	30900	20240617	-33.17	18030	20230912	14.53	30900	-33.17	20240617	18160	13.71	20240119	30900	-33.17	20240617	18160	13.71	20240119	0.53	N	001680	1000	346 억	6940407	N	N	19	N	N
49	20240923	090123	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	20600	200	2	0.98	27792750	1352	1.54	20650	20650	20450	26500	14300	20400	20557.82	20.03	325	21000	20700	20550	20250	20100	20625	20175	346	6100	1000	15910	50	1	34648025	7137	11.06	0.56	12	0.00	1862.00	36679.00	30900	20240617	-33.33	18030	20230912	14.25	30900	-33.33	20240617	18160	13.44	20240119	30900	-33.33	20240617	18160	13.44	20240119	0.53	N	001680	1000	346 억	6940407	N	N	19	N	N
50	20240913	160122	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	20550	300	2	1.48	1585075150	77207	57.24	20400	20750	20250	26300	14200	20250	20530.14	20.23	14035	20563	20406	20193	20036	19823	20485	20115	346	6050	1000	15790	50	1	34648025	7120	11.04	0.56	12	0.22	1862.00	36679.00	30900	20240617	-33.50	17400	20230907	18.10	30900	-33.50	20240617	18160	13.16	20240119	30900	-33.50	20240617	18100	13.54	20230913	0.54	N	001680	1000	346 억	7010344	N	N	4	N	N
51	20240913	150122	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	20550	300	2	1.48	1340504700	65332	48.44	20400	20750	20250	26300	14200	20250	20518.36	20.23	8975	20563	20406	20193	20036	19823	20485	20115	346	6050	1000	15790	50	1	34648025	7120	11.04	0.56	12	0.19	1862.00	36679.00	30900	20240617	-33.50	17400	20230907	18.10	30900	-33.50	20240617	18160	13.16	20240119	30900	-33.50	20240617	18100	13.54	20230913	0.54	N	001680	1000	346 억	7010344	N	N	49	N	N
52	20240913	140122	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	20450	200	2	0.99	1086571500	52935	39.25	20400	20750	20250	26300	14200	20250	20526.53	20.23	4987	20563	20406	20193	20036	19823	20485	20115	346	6050	1000	15790	50	1	34648025	7086	10.98	0.56	12	0.15	1862.00	36679.00	30900	20240617	-33.82	17400	20230907	17.53	30900	-33.82	20240617	18160	12.61	20240119	30900	-33.82	20240617	18100	12.98	20230913	0.54	N	001680	1000	346 억	7010344	N	N	49	N	N
53	20240913	130122	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	20500	250	2	1.23	854261750	41589	30.84	20400	20750	20250	26300	14200	20250	20540.58	20.23	8092	20563	20406	20193	20036	19823	20485	20115	346	6050	1000	15790	50	1	34648025	7103	11.01	0.56	12	0.12	1862.00	36679.00	30900	20240617	-33.66	17400	20230907	17.82	30900	-33.66	20240617	18160	12.89	20240119	30900	-33.66	20240617	18100	13.26	20230913	0.54	N	001680	1000	346 억	7010344	N	N	49	N	N
54	20240913	120122	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	20500	250	2	1.23	800284450	38957	28.88	20400	20750	20250	26300	14200	20250	20542.78	20.23	7983	20563	20406	20193	20036	19823	20485	20115	346	6050	1000	15790	50	1	34648025	7103	11.01	0.56	12	0.11	1862.00	36679.00	30900	20240617	-33.66	17400	20230907	17.82	30900	-33.66	20240617	18160	12.89	20240119	30900	-33.66	20240617	18100	13.26	20230913	0.54	N	001680	1000	346 억	7010344	N	N	49	N	N
55	20240913	110121	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	20400	150	2	0.74	697424650	33933	25.16	20400	20750	20250	26300	14200	20250	20553.01	20.23	8055	20563	20406	20193	20036	19823	20485	20115	346	6050	1000	15790	50	1	34648025	7068	10.96	0.56	12	0.10	1862.00	36679.00	30900	20240617	-33.98	17400	20230907	17.24	30900	-33.98	20240617	18160	12.33	20240119	30900	-33.98	20240617	18100	12.71	20230913	0.54	N	001680	1000	346 억	7010344	N	N	49	N	N
56	20240913	100122	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	20450	200	2	0.99	578788400	28128	20.86	20400	20750	20250	26300	14200	20250	20576.97	20.23	8280	20563	20406	20193	20036	19823	20485	20115	346	6050	1000	15790	50	1	34648025	7086	10.98	0.56	12	0.08	1862.00	36679.00	30900	20240617	-33.82	17400	20230907	17.53	30900	-33.82	20240617	18160	12.61	20240119	30900	-33.82	20240617	18100	12.98	20230913	0.54	N	001680	1000	346 억	7010344	N	N	49	N	N
57	20240913	090122	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	20300	50	2	0.25	22198350	1092	0.81	20400	20400	20250	26300	14200	20250	20328.30	20.23	295	20563	20406	20193	20036	19823	20485	20115	346	6050	1000	15790	50	1	34648025	7034	10.90	0.55	12	0.00	1862.00	36679.00	30900	20240617	-34.30	17400	20230907	16.67	30900	-34.30	20240617	18160	11.78	20240119	30900	-34.30	20240617	18100	12.15	20230913	0.54	N	001680	1000	346 억	7010344	N	N	49	N	N
58	20240912	160122	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	20250	250	2	1.25	2715778920	134442	91.80	20200	20350	19980	26000	14000	20000	20200.91	20.10	43201	20646	20322	20126	19802	19606	20225	19705	346	6000	1000	15600	50	1	34648025	7016	10.88	0.55	12	0.39	1862.00	36679.00	30900	20240617	-34.47	17400	20230907	16.38	30900	-34.47	20240617	18160	11.51	20240119	30900	-34.47	20240617	18030	12.31	20230912	0.54	N	001680	1000	346 억	6964698	N	N	45	N	N
59	20240912	150122	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	20250	250	2	1.25	1543151270	76544	52.26	20200	20300	19980	26000	14000	20000	20161.16	20.10	7387	20646	20322	20126	19802	19606	20225	19705	346	6000	1000	15600	50	1	34648025	7016	10.88	0.55	12	0.22	1862.00	36679.00	30900	20240617	-34.47	17400	20230907	16.38	30900	-34.47	20240617	18160	11.51	20240119	30900	-34.47	20240617	18030	12.31	20230912	0.54	N	001680	1000	346 억	6964698	N	N	26	N	N
60	20240912	140121	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	20150	150	2	0.75	1271630970	63108	43.09	20200	20300	19980	26000	14000	20000	20151.03	20.10	1290	20646	20322	20126	19802	19606	20225	19705	346	6000	1000	15600	50	1	34648025	6982	10.82	0.55	12	0.18	1862.00	36679.00	30900	20240617	-34.79	17400	20230907	15.80	30900	-34.79	20240617	18160	10.96	20240119	30900	-34.79	20240617	18030	11.76	20230912	0.54	N	001680	1000	346 억	6964698	N	N	26	N	N
61	20240912	130122	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	20250	250	2	1.25	994755170	49382	33.72	20200	20300	19980	26000	14000	20000	20145.26	20.10	2269	20646	20322	20126	19802	19606	20225	19705	346	6000	1000	15600	50	1	34648025	7016	10.88	0.55	12	0.14	1862.00	36679.00	30900	20240617	-34.47	17400	20230907	16.38	30900	-34.47	20240617	18160	11.51	20240119	30900	-34.47	20240617	18030	12.31	20230912	0.54	N	001680	1000	346 억	6964698	N	N	26	N	N
62	20240912	120121	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	20200	200	2	1.00	823657720	40923	27.94	20200	20250	19980	26000	14000	20000	20128.26	20.10	964	20646	20322	20126	19802	19606	20225	19705	346	6000	1000	15600	50	1	34648025	6999	10.85	0.55	12	0.12	1862.00	36679.00	30900	20240617	-34.63	17400	20230907	16.09	30900	-34.63	20240617	18160	11.23	20240119	30900	-34.63	20240617	18030	12.04	20230912	0.54	N	001680	1000	346 억	6964698	N	N	26	N	N
63	20240912	110121	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	20150	150	2	0.75	582065170	28960	19.77	20200	20250	19980	26000	14000	20000	20100.32	20.10	-4160	20646	20322	20126	19802	19606	20225	19705	346	6000	1000	15600	50	1	34648025	6982	10.82	0.55	12	0.08	1862.00	36679.00	30900	20240617	-34.79	17400	20230907	15.80	30900	-34.79	20240617	18160	10.96	20240119	30900	-34.79	20240617	18030	11.76	20230912	0.54	N	001680	1000	346 억	6964698	N	N	26	N	N
64	20240912	100122	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	20050	50	2	0.25	346786920	17255	11.78	20200	20250	19980	26000	14000	20000	20100.08	20.10	-4754	20646	20322	20126	19802	19606	20225	19705	346	6000	1000	15600	50	1	34648025	6947	10.77	0.55	12	0.05	1862.00	36679.00	30900	20240617	-35.11	17400	20230907	15.23	30900	-35.11	20240617	18160	10.41	20240119	30900	-35.11	20240617	18030	11.20	20230912	0.54	N	001680	1000	346 억	6964698	N	N	26	N	N
65	20240912	090122	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	20100	100	2	0.50	13672750	681	0.46	20200	20250	20100	26000	14000	20000	20187.06	20.10	-130	20646	20322	20126	19802	19606	20225	19705	346	6000	1000	15600	50	1	34648025	6964	10.79	0.55	12	0.00	1862.00	36679.00	30900	20240617	-34.95	17400	20230907	15.52	30900	-34.95	20240617	18160	10.68	20240119	30900	-34.95	20240617	18030	11.48	20230912	0.54	N	001680	1000	346 억	6964698	N	N	26	N	N
66	20240911	160120	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	20000	-300	5	-1.48	2932892600	146176	221.56	20400	20450	19930	26350	14250	20300	20064.15	20.09	5087	20700	20500	20350	20150	20000	20425	20075	346	6050	1000	15830	50	1	34648025	6930	10.74	0.55	12	0.42	1862.00	36679.00	30900	20240617	-35.28	17400	20230907	14.94	30900	-35.28	20240617	18160	10.13	20240119	30900	-35.28	20240617	17960	11.36	20230911	0.55	N	001680	1000	346 억	6960773	N	N	26	N	N
67	20240911	150121	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	19960	-340	5	-1.67	2767680950	137910	209.03	20400	20450	19930	26350	14250	20300	20068.75	20.09	5149	20700	20500	20350	20150	20000	20425	20075	346	6050	1000	15830	10	1	34648025	6916	10.72	0.54	12	0.40	1862.00	36679.00	30900	20240617	-35.40	17400	20230907	14.71	30900	-35.40	20240617	18160	9.91	20240119	30900	-35.40	20240617	17960	11.14	20230911	0.55	N	001680	1000	346 억	6960773	N	N	20	N	N
68	20240911	140122	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	19980	-320	5	-1.58	2428326010	120919	183.28	20400	20450	19930	26350	14250	20300	20082.25	20.09	6422	20700	20500	20350	20150	20000	20425	20075	346	6050	1000	15830	10	1	34648025	6923	10.73	0.54	12	0.35	1862.00	36679.00	30900	20240617	-35.34	17400	20230907	14.83	30900	-35.34	20240617	18160	10.02	20240119	30900	-35.34	20240617	17960	11.25	20230911	0.55	N	001680	1000	346 억	6960773	N	N	20	N	N
69	20240911	130122	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	19990	-310	5	-1.53	1886287590	93797	142.17	20400	20450	19980	26350	14250	20300	20110.32	20.09	6020	20700	20500	20350	20150	20000	20425	20075	346	6050	1000	15830	10	1	34648025	6926	10.74	0.54	12	0.27	1862.00	36679.00	30900	20240617	-35.31	17400	20230907	14.89	30900	-35.31	20240617	18160	10.08	20240119	30900	-35.31	20240617	17960	11.30	20230911	0.55	N	001680	1000	346 억	6960773	N	N	20	N	N
70	20240911	120122	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	20000	-300	5	-1.48	1310032850	64994	98.51	20400	20450	20000	26350	14250	20300	20156.21	20.09	-2562	20700	20500	20350	20150	20000	20425	20075	346	6050	1000	15830	50	1	34648025	6930	10.74	0.55	12	0.19	1862.00	36679.00	30900	20240617	-35.28	17400	20230907	14.94	30900	-35.28	20240617	18160	10.13	20240119	30900	-35.28	20240617	17960	11.36	20230911	0.55	N	001680	1000	346 억	6960773	N	N	20	N	N
71	20240911	110121	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	20050	-250	5	-1.23	920060950	45540	69.03	20400	20450	20000	26350	14250	20300	20203.36	20.09	-166	20700	20500	20350	20150	20000	20425	20075	346	6050	1000	15830	50	1	34648025	6947	10.77	0.55	12	0.13	1862.00	36679.00	30900	20240617	-35.11	17400	20230907	15.23	30900	-35.11	20240617	18160	10.41	20240119	30900	-35.11	20240617	17960	11.64	20230911	0.55	N	001680	1000	346 억	6960773	N	N	20	N	N
72	20240911	100121	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	20450	150	2	0.74	433021350	21372	32.39	20400	20450	20150	26350	14250	20300	20261.15	20.09	2120	20700	20500	20350	20150	20000	20425	20075	346	6050	1000	15830	50	1	34648025	7086	10.98	0.56	12	0.06	1862.00	36679.00	30900	20240617	-33.82	17400	20230907	17.53	30900	-33.82	20240617	18160	12.61	20240119	30900	-33.82	20240617	17960	13.86	20230911	0.55	N	001680	1000	346 억	6960773	N	N	20	N	N
73	20240911	090122	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	20400	100	2	0.49	15274400	749	1.14	20400	20400	20350	26350	14250	20300	20393.06	20.09	106	20700	20500	20350	20150	20000	20425	20075	346	6050	1000	15830	50	1	34648025	7068	10.96	0.56	12	0.00	1862.00	36679.00	30900	20240617	-33.98	17400	20230907	17.24	30900	-33.98	20240617	18160	12.33	20240119	30900	-33.98	20240617	17960	13.59	20230911	0.55	N	001680	1000	346 억	6960773	N	N	20	N	N
74	20240910	160122	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	20300	-50	5	-0.25	1339852200	65896	65.00	20450	20550	20200	26450	14250	20350	20332.99	20.10	-9962	21003	20676	20173	19846	19343	20840	20010	346	6100	1000	15870	50	1	34648025	7034	10.90	0.55	12	0.19	1862.00	36679.00	30900	20240617	-34.30	17400	20230907	16.67	30900	-34.30	20240617	18160	11.78	20240119	30900	-34.30	20240617	17960	13.03	20230911	0.57	N	001680	1000	346 억	6965843	N	N	20	N	N
75	20240910	150122	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	20300	-50	5	-0.25	1208313300	59415	58.61	20450	20550	20200	26450	14250	20350	20336.84	20.10	-9322	21003	20676	20173	19846	19343	20840	20010	346	6100	1000	15870	50	1	34648025	7034	10.90	0.55	12	0.17	1862.00	36679.00	30900	20240617	-34.30	17400	20230907	16.67	30900	-34.30	20240617	18160	11.78	20240119	30900	-34.30	20240617	17960	13.03	20230911	0.57	N	001680	1000	346 억	6965843	N	N	465	N	N
76	20240910	140121	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	20250	-100	5	-0.49	902799050	44344	43.74	20450	20550	20200	26450	14250	20350	20358.99	20.10	-3445	21003	20676	20173	19846	19343	20840	20010	346	6100	1000	15870	50	1	34648025	7016	10.88	0.55	12	0.13	1862.00	36679.00	30900	20240617	-34.47	17400	20230907	16.38	30900	-34.47	20240617	18160	11.51	20240119	30900	-34.47	20240617	17960	12.75	20230911	0.57	N	001680	1000	346 억	6965843	N	N	465	N	N
77	20240910	130122	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	20250	-100	5	-0.49	781914900	38377	37.85	20450	20550	20200	26450	14250	20350	20374.57	20.10	-2245	21003	20676	20173	19846	19343	20840	20010	346	6100	1000	15870	50	1	34648025	7016	10.88	0.55	12	0.11	1862.00	36679.00	30900	20240617	-34.47	17400	20230907	16.38	30900	-34.47	20240617	18160	11.51	20240119	30900	-34.47	20240617	17960	12.75	20230911	0.57	N	001680	1000	346 억	6965843	N	N	465	N	N
78	20240910	120120	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	20300	-50	5	-0.25	656527250	32189	31.75	20450	20550	20200	26450	14250	20350	20396.01	20.10	-460	21003	20676	20173	19846	19343	20840	20010	346	6100	1000	15870	50	1	34648025	7034	10.90	0.55	12	0.09	1862.00	36679.00	30900	20240617	-34.30	17400	20230907	16.67	30900	-34.30	20240617	18160	11.78	20240119	30900	-34.30	20240617	17960	13.03	20230911	0.57	N	001680	1000	346 억	6965843	N	N	465	N	N
79	20240910	110121	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	20350	0	3	0.00	551397350	27003	26.64	20450	20550	20250	26450	14250	20350	20419.86	20.10	1771	21003	20676	20173	19846	19343	20840	20010	346	6100	1000	15870	50	1	34648025	7051	10.93	0.55	12	0.08	1862.00	36679.00	30900	20240617	-34.14	17400	20230907	16.95	30900	-34.14	20240617	18160	12.06	20240119	30900	-34.14	20240617	17960	13.31	20230911	0.57	N	001680	1000	346 억	6965843	N	N	465	N	N
80	20240910	100121	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	20450	100	2	0.49	364773350	17858	17.62	20450	20550	20250	26450	14250	20350	20426.33	20.10	3526	21003	20676	20173	19846	19343	20840	20010	346	6100	1000	15870	50	1	34648025	7086	10.98	0.56	12	0.05	1862.00	36679.00	30900	20240617	-33.82	17400	20230907	17.53	30900	-33.82	20240617	18160	12.61	20240119	30900	-33.82	20240617	17960	13.86	20230911	0.57	N	001680	1000	346 억	6965843	N	N	465	N	N
81	20240910	090121	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	20400	50	2	0.25	19254300	943	0.93	20450	20450	20350	26450	14250	20350	20418.13	20.10	-63	21003	20676	20173	19846	19343	20840	20010	346	6100	1000	15870	50	1	34648025	7068	10.96	0.56	12	0.00	1862.00	36679.00	30900	20240617	-33.98	17400	20230907	17.24	30900	-33.98	20240617	18160	12.33	20240119	30900	-33.98	20240617	17960	13.59	20230911	0.57	N	001680	1000	346 억	6965843	N	N	465	N	N
82	20240909	160121	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	20350	250	2	1.24	2032949290	101233	108.02	19750	20500	19670	26100	14100	20100	20081.69	20.07	13853	20633	20366	20183	19916	19733	20275	19825	346	6000	1000	15670	50	1	34648025	7051	10.93	0.55	12	0.29	1862.00	36679.00	30900	20240617	-34.14	17400	20230907	16.95	30900	-34.14	20240617	18160	12.06	20240119	30900	-34.14	20240617	17960	13.31	20230911	0.62	N	001680	1000	346 억	6952164	N	N	465	N	N
83	20240909	150120	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	20450	350	2	1.74	1873638840	93421	99.69	19750	20500	19670	26100	14100	20100	20055.84	20.07	11817	20633	20366	20183	19916	19733	20275	19825	346	6000	1000	15670	50	1	34648025	7086	10.98	0.56	12	0.27	1862.00	36679.00	30900	20240617	-33.82	17400	20230907	17.53	30900	-33.82	20240617	18160	12.61	20240119	30900	-33.82	20240617	17960	13.86	20230911	0.62	N	001680	1000	346 억	6952164	N	N	125	N	N
84	20240909	140121	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	20350	250	2	1.24	1731109090	86440	92.24	19750	20500	19670	26100	14100	20100	20026.68	20.07	10741	20633	20366	20183	19916	19733	20275	19825	346	6000	1000	15670	50	1	34648025	7051	10.93	0.55	12	0.25	1862.00	36679.00	30900	20240617	-34.14	17400	20230907	16.95	30900	-34.14	20240617	18160	12.06	20240119	30900	-34.14	20240617	17960	13.31	20230911	0.62	N	001680	1000	346 억	6952164	N	N	125	N	N
85	20240909	130121	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	20250	150	2	0.75	1470002840	73632	78.57	19750	20250	19670	26100	14100	20100	19964.11	20.07	6954	20633	20366	20183	19916	19733	20275	19825	346	6000	1000	15670	50	1	34648025	7016	10.88	0.55	12	0.21	1862.00	36679.00	30900	20240617	-34.47	17400	20230907	16.38	30900	-34.47	20240617	18160	11.51	20240119	30900	-34.47	20240617	17960	12.75	20230911	0.62	N	001680	1000	346 억	6952164	N	N	125	N	N
86	20240909	120121	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	20150	50	2	0.25	1363875640	68378	72.97	19750	20250	19670	26100	14100	20100	19946.03	20.07	6679	20633	20366	20183	19916	19733	20275	19825	346	6000	1000	15670	50	1	34648025	6982	10.82	0.55	12	0.20	1862.00	36679.00	30900	20240617	-34.79	17400	20230907	15.80	30900	-34.79	20240617	18160	10.96	20240119	30900	-34.79	20240617	17960	12.19	20230911	0.62	N	001680	1000	346 억	6952164	N	N	125	N	N
87	20240909	110121	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	20050	-50	5	-0.25	980175280	49341	52.65	19750	20050	19670	26100	14100	20100	19865.14	20.07	4843	20633	20366	20183	19916	19733	20275	19825	346	6000	1000	15670	50	1	34648025	6947	10.77	0.55	12	0.14	1862.00	36679.00	30900	20240617	-35.11	17400	20230907	15.23	30900	-35.11	20240617	18160	10.41	20240119	30900	-35.11	20240617	17960	11.64	20230911	0.62	N	001680	1000	346 억	6952164	N	N	125	N	N
88	20240909	100122	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	19870	-230	5	-1.14	719758040	36264	38.70	19750	20000	19670	26100	14100	20100	19847.45	20.07	1663	20633	20366	20183	19916	19733	20275	19825	346	6000	1000	15670	10	1	34648025	6885	10.67	0.54	12	0.10	1862.00	36679.00	30900	20240617	-35.70	17400	20230907	14.20	30900	-35.70	20240617	18160	9.42	20240119	30900	-35.70	20240617	17960	10.63	20230911	0.62	N	001680	1000	346 억	6952164	N	N	125	N	N
89	20240909	090120	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	19740	-360	5	-1.79	89202440	4518	4.82	19750	19750	19690	26100	14100	20100	19740.61	20.07	-973	20633	20366	20183	19916	19733	20275	19825	346	6000	1000	15670	10	1	34648025	6840	10.60	0.54	12	0.01	1862.00	36679.00	30900	20240617	-36.12	17400	20230907	13.45	30900	-36.12	20240617	18160	8.70	20240119	30900	-36.12	20240617	17960	9.91	20230911	0.62	N	001680	1000	346 억	6952164	N	N	125	N	N
90	20240906	160119	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	20100	-300	5	-1.47	1872268350	92984	67.82	20400	20450	20000	26500	14300	20400	20135.40	20.09	-6519	21033	20716	20383	20066	19733	20725	20075	346	6100	1000	15910	50	1	34648025	6964	10.79	0.55	12	0.27	1862.00	36679.00	30900	20240617	-34.95	17400	20230907	15.52	30900	-34.95	20240617	18160	10.68	20240119	30900	-34.95	20240617	17400	15.52	20230907	0.65	N	001680	1000	346 억	6960286	N	N	125	N	N
91	20240906	150120	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	20200	-200	5	-0.98	1730576650	85940	62.68	20400	20450	20000	26500	14300	20400	20137.03	20.09	-7708	21033	20716	20383	20066	19733	20725	20075	346	6100	1000	15910	50	1	34648025	6999	10.85	0.55	12	0.25	1862.00	36679.00	30900	20240617	-34.63	17400	20230907	16.09	30900	-34.63	20240617	18160	11.23	20240119	30900	-34.63	20240617	17400	16.09	20230907	0.65	N	001680	1000	346 억	6960286	N	N	579	N	N
92	20240906	140121	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	20250	-150	5	-0.74	1560107800	77474	56.51	20400	20450	20000	26500	14300	20400	20137.18	20.09	-6736	21033	20716	20383	20066	19733	20725	20075	346	6100	1000	15910	50	1	34648025	7016	10.88	0.55	12	0.22	1862.00	36679.00	30900	20240617	-34.47	17400	20230907	16.38	30900	-34.47	20240617	18160	11.51	20240119	30900	-34.47	20240617	17400	16.38	20230907	0.65	N	001680	1000	346 억	6960286	N	N	579	N	N
93	20240906	130120	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	20150	-250	5	-1.23	1353781400	67243	49.05	20400	20450	20000	26500	14300	20400	20132.67	20.09	-6574	21033	20716	20383	20066	19733	20725	20075	346	6100	1000	15910	50	1	34648025	6982	10.82	0.55	12	0.19	1862.00	36679.00	30900	20240617	-34.79	17400	20230907	15.80	30900	-34.79	20240617	18160	10.96	20240119	30900	-34.79	20240617	17400	15.80	20230907	0.65	N	001680	1000	346 억	6960286	N	N	579	N	N
94	20240906	120120	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	20200	-200	5	-0.98	1192438600	59243	43.21	20400	20450	20000	26500	14300	20400	20127.92	20.09	-3853	21033	20716	20383	20066	19733	20725	20075	346	6100	1000	15910	50	1	34648025	6999	10.85	0.55	12	0.17	1862.00	36679.00	30900	20240617	-34.63	17400	20230907	16.09	30900	-34.63	20240617	18160	11.23	20240119	30900	-34.63	20240617	17400	16.09	20230907	0.65	N	001680	1000	346 억	6960286	N	N	579	N	N
95	20240906	110121	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	20150	-250	5	-1.23	928838800	46171	33.68	20400	20450	20000	26500	14300	20400	20117.36	20.09	-3298	21033	20716	20383	20066	19733	20725	20075	346	6100	1000	15910	50	1	34648025	6982	10.82	0.55	12	0.13	1862.00	36679.00	30900	20240617	-34.79	17400	20230907	15.80	30900	-34.79	20240617	18160	10.96	20240119	30900	-34.79	20240617	17400	15.80	20230907	0.65	N	001680	1000	346 억	6960286	N	N	579	N	N
96	20240906	100120	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	20100	-300	5	-1.47	558598300	27733	20.23	20400	20450	20000	26500	14300	20400	20142.01	20.09	-5729	21033	20716	20383	20066	19733	20725	20075	346	6100	1000	15910	50	1	34648025	6964	10.79	0.55	12	0.08	1862.00	36679.00	30900	20240617	-34.95	17400	20230907	15.52	30900	-34.95	20240617	18160	10.68	20240119	30900	-34.95	20240617	17400	15.52	20230907	0.65	N	001680	1000	346 억	6960286	N	N	579	N	N
97	20240906	090120	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	20450	50	2	0.25	20366300	1000	0.73	20400	20450	20300	26500	14300	20400	20366.30	20.09	150	21033	20716	20383	20066	19733	20725	20075	346	6100	1000	15910	50	1	34648025	7086	10.98	0.56	12	0.00	1862.00	36679.00	30900	20240617	-33.82	17400	20230907	17.53	30900	-33.82	20240617	18160	12.61	20240119	30900	-33.82	20240617	17400	17.53	20230907	0.65	N	001680	1000	346 억	6960286	N	N	579	N	N
98	20240905	160120	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	20400	150	2	0.74	2768344600	136055	73.08	20400	20700	20050	26300	14200	20250	20347.23	20.01	13750	21116	20682	20466	20032	19816	20575	19925	346	6050	1000	15790	50	1	34648025	7068	10.96	0.56	12	0.39	1862.00	36679.00	30900	20240617	-33.98	17400	20230907	17.24	30900	-33.98	20240617	18160	12.33	20240119	30900	-33.98	20240617	17400	17.24	20230907	0.65	N	001680	1000	346 억	6933841	N	N	579	N	N
99	20240905	150121	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	20300	50	2	0.25	2548656450	125266	67.28	20400	20700	20050	26300	14200	20250	20345.96	20.01	16743	21116	20682	20466	20032	19816	20575	19925	346	6050	1000	15790	50	1	34648025	7034	10.90	0.55	12	0.36	1862.00	36679.00	30900	20240617	-34.30	17400	20230907	16.67	30900	-34.30	20240617	18160	11.78	20240119	30900	-34.30	20240617	17400	16.67	20230907	0.65	N	001680	1000	346 억	6933841	N	N	100	N	N
100	20240905	140121	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	20350	100	2	0.49	2262432850	111114	59.68	20400	20700	20050	26300	14200	20250	20361.37	20.01	16248	21116	20682	20466	20032	19816	20575	19925	346	6050	1000	15790	50	1	34648025	7051	10.93	0.55	12	0.32	1862.00	36679.00	30900	20240617	-34.14	17400	20230907	16.95	30900	-34.14	20240617	18160	12.06	20240119	30900	-34.14	20240617	17400	16.95	20230907	0.65	N	001680	1000	346 억	6933841	N	N	100	N	N
101	20240905	130120	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	20250	0	3	0.00	1794752150	88040	47.29	20400	20700	20050	26300	14200	20250	20385.64	20.01	9565	21116	20682	20466	20032	19816	20575	19925	346	6050	1000	15790	50	1	34648025	7016	10.88	0.55	12	0.25	1862.00	36679.00	30900	20240617	-34.47	17400	20230907	16.38	30900	-34.47	20240617	18160	11.51	20240119	30900	-34.47	20240617	17400	16.38	20230907	0.65	N	001680	1000	346 억	6933841	N	N	100	N	N
102	20240905	120119	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	20300	50	2	0.25	1240551950	60622	32.56	20400	20700	20250	26300	14200	20250	20463.73	20.01	6612	21116	20682	20466	20032	19816	20575	19925	346	6050	1000	15790	50	1	34648025	7034	10.90	0.55	12	0.17	1862.00	36679.00	30900	20240617	-34.30	17400	20230907	16.67	30900	-34.30	20240617	18160	11.78	20240119	30900	-34.30	20240617	17400	16.67	20230907	0.65	N	001680	1000	346 억	6933841	N	N	100	N	N
103	20240905	110121	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	20450	200	2	0.99	992426900	48423	26.01	20400	20700	20250	26300	14200	20250	20494.95	20.01	6579	21116	20682	20466	20032	19816	20575	19925	346	6050	1000	15790	50	1	34648025	7086	10.98	0.56	12	0.14	1862.00	36679.00	30900	20240617	-33.82	17400	20230907	17.53	30900	-33.82	20240617	18160	12.61	20240119	30900	-33.82	20240617	17400	17.53	20230907	0.65	N	001680	1000	346 억	6933841	N	N	100	N	N
104	20240905	100120	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	20600	350	2	1.73	592341000	28906	15.53	20400	20600	20250	26300	14200	20250	20491.97	20.01	9022	21116	20682	20466	20032	19816	20575	19925	346	6050	1000	15790	50	1	34648025	7137	11.06	0.56	12	0.08	1862.00	36679.00	30900	20240617	-33.33	17400	20230907	18.39	30900	-33.33	20240617	18160	13.44	20240119	30900	-33.33	20240617	17400	18.39	20230907	0.65	N	001680	1000	346 억	6933841	N	N	100	N	N
105	20240905	090121	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	20300	50	2	0.25	19926200	978	0.53	20400	20400	20300	26300	14200	20250	20374.44	20.01	-369	21116	20682	20466	20032	19816	20575	19925	346	6050	1000	15790	50	1	34648025	7034	10.90	0.55	12	0.00	1862.00	36679.00	30900	20240617	-34.30	17400	20230907	16.67	30900	-34.30	20240617	18160	11.78	20240119	30900	-34.30	20240617	17400	16.67	20230907	0.65	N	001680	1000	346 억	6933841	N	N	100	N	N
106	20240904	160119	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	20250	-950	5	-4.48	3770646850	184141	179.70	20700	20900	20250	27550	14850	21200	20477.23	20.05	-20868	21800	21500	21150	20850	20500	21650	21000	346	6350	1000	16530	50	1	34648025	7016	10.88	0.55	12	0.53	1862.00	36679.00	30900	20240617	-34.47	17400	20230907	16.38	30900	-34.47	20240617	18160	11.51	20240119	30900	-34.47	20240617	17400	16.38	20230907	0.70	N	001680	1000	346 억	6947382	N	N	100	N	N
107	20240904	150120	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	20300	-900	5	-4.25	3484206300	170036	165.93	20700	20900	20250	27550	14850	21200	20490.99	20.05	-13784	21800	21500	21150	20850	20500	21650	21000	346	6350	1000	16530	50	1	34648025	7034	10.90	0.55	12	0.49	1862.00	36679.00	30900	20240617	-34.30	17400	20230907	16.67	30900	-34.30	20240617	18160	11.78	20240119	30900	-34.30	20240617	17400	16.67	20230907	0.70	N	001680	1000	346 억	6947382	N	N	220	N	N
108	20240904	140120	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	20400	-800	5	-3.77	2867666350	139676	136.30	20700	20900	20350	27550	14850	21200	20530.85	20.05	-18868	21800	21500	21150	20850	20500	21650	21000	346	6350	1000	16530	50	1	34648025	7068	10.96	0.56	12	0.40	1862.00	36679.00	30900	20240617	-33.98	17400	20230907	17.24	30900	-33.98	20240617	18160	12.33	20240119	30900	-33.98	20240617	17400	17.24	20230907	0.70	N	001680	1000	346 억	6947382	N	N	220	N	N
109	20240904	130120	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	20350	-850	5	-4.01	2537849850	123504	120.52	20700	20900	20350	27550	14850	21200	20548.73	20.05	-20127	21800	21500	21150	20850	20500	21650	21000	346	6350	1000	16530	50	1	34648025	7051	10.93	0.55	12	0.36	1862.00	36679.00	30900	20240617	-34.14	17400	20230907	16.95	30900	-34.14	20240617	18160	12.06	20240119	30900	-34.14	20240617	17400	16.95	20230907	0.70	N	001680	1000	346 억	6947382	N	N	220	N	N
110	20240904	120120	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	20450	-750	5	-3.54	2291450600	111436	108.75	20700	20900	20400	27550	14850	21200	20562.93	20.05	-19112	21800	21500	21150	20850	20500	21650	21000	346	6350	1000	16530	50	1	34648025	7086	10.98	0.56	12	0.32	1862.00	36679.00	30900	20240617	-33.82	17400	20230907	17.53	30900	-33.82	20240617	18160	12.61	20240119	30900	-33.82	20240617	17400	17.53	20230907	0.70	N	001680	1000	346 억	6947382	N	N	220	N	N
111	20240904	110119	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	20600	-600	5	-2.83	1910919000	92860	90.62	20700	20900	20400	27550	14850	21200	20578.49	20.05	-14103	21800	21500	21150	20850	20500	21650	21000	346	6350	1000	16530	50	1	34648025	7137	11.06	0.56	12	0.27	1862.00	36679.00	30900	20240617	-33.33	17400	20230907	18.39	30900	-33.33	20240617	18160	13.44	20240119	30900	-33.33	20240617	17400	18.39	20230907	0.70	N	001680	1000	346 억	6947382	N	N	220	N	N
112	20240904	100121	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	20450	-750	5	-3.54	1431809200	69491	67.81	20700	20900	20400	27550	14850	21200	20604.24	20.05	-6517	21800	21500	21150	20850	20500	21650	21000	346	6350	1000	16530	50	1	34648025	7086	10.98	0.56	12	0.20	1862.00	36679.00	30900	20240617	-33.82	17400	20230907	17.53	30900	-33.82	20240617	18160	12.61	20240119	30900	-33.82	20240617	17400	17.53	20230907	0.70	N	001680	1000	346 억	6947382	N	N	220	N	N
113	20240904	090121	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	20650	-550	5	-2.59	132143250	6385	6.23	20700	20750	20650	27550	14850	21200	20695.89	20.05	-513	21800	21500	21150	20850	20500	21650	21000	346	6350	1000	16530	50	1	34648025	7155	11.09	0.56	12	0.02	1862.00	36679.00	30900	20240617	-33.17	17400	20230907	18.68	30900	-33.17	20240617	18160	13.71	20240119	30900	-33.17	20240617	17400	18.68	20230907	0.70	N	001680	1000	346 억	6947382	N	N	220	N	N
114	20240903	160119	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	21200	200	2	0.95	2171625350	102254	104.45	21100	21450	20800	27300	14700	21000	21237.58	20.09	-18445	21333	21166	20883	20716	20433	21250	20800	346	6300	1000	16380	50	1	34648025	7345	11.39	0.58	12	0.30	1862.00	36679.00	30900	20240617	-31.39	17400	20230907	21.84	30900	-31.39	20240617	18160	16.74	20240119	30900	-31.39	20240617	17400	21.84	20230907	0.71	N	001680	1000	346 억	6959121	N	N	220	N	N
115	20240903	150119	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	21300	300	2	1.43	2038474550	95993	98.06	21100	21450	20800	27300	14700	21000	21235.66	20.09	-18505	21333	21166	20883	20716	20433	21250	20800	346	6300	1000	16380	50	1	34648025	7380	11.44	0.58	12	0.28	1862.00	36679.00	30900	20240617	-31.07	17400	20230907	22.41	30900	-31.07	20240617	18160	17.29	20240119	30900	-31.07	20240617	17400	22.41	20230907	0.71	N	001680	1000	346 억	6959121	N	N	587	N	N
116	20240903	140120	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	21350	350	2	1.67	1732555450	81642	83.40	21100	21450	20800	27300	14700	21000	21221.37	20.09	-9289	21333	21166	20883	20716	20433	21250	20800	346	6300	1000	16380	50	1	34648025	7397	11.47	0.58	12	0.24	1862.00	36679.00	30900	20240617	-30.91	17400	20230907	22.70	30900	-30.91	20240617	18160	17.57	20240119	30900	-30.91	20240617	17400	22.70	20230907	0.71	N	001680	1000	346 억	6959121	N	N	587	N	N
117	20240903	130120	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	21400	400	2	1.90	1432107550	67574	69.03	21100	21450	20800	27300	14700	21000	21193.17	20.09	-7373	21333	21166	20883	20716	20433	21250	20800	346	6300	1000	16380	50	1	34648025	7415	11.49	0.58	12	0.20	1862.00	36679.00	30900	20240617	-30.74	17400	20230907	22.99	30900	-30.74	20240617	18160	17.84	20240119	30900	-30.74	20240617	17400	22.99	20230907	0.71	N	001680	1000	346 억	6959121	N	N	587	N	N
118	20240903	120119	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	21400	400	2	1.90	1236977900	58417	59.67	21100	21450	20800	27300	14700	21000	21174.96	20.09	-7782	21333	21166	20883	20716	20433	21250	20800	346	6300	1000	16380	50	1	34648025	7415	11.49	0.58	12	0.17	1862.00	36679.00	30900	20240617	-30.74	17400	20230907	22.99	30900	-30.74	20240617	18160	17.84	20240119	30900	-30.74	20240617	17400	22.99	20230907	0.71	N	001680	1000	346 억	6959121	N	N	587	N	N
119	20240903	110119	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	21150	150	2	0.71	826701650	39167	40.01	21100	21250	20800	27300	14700	21000	21107.10	20.09	-6657	21333	21166	20883	20716	20433	21250	20800	346	6300	1000	16380	50	1	34648025	7328	11.36	0.58	12	0.11	1862.00	36679.00	30900	20240617	-31.55	17400	20230907	21.55	30900	-31.55	20240617	18160	16.46	20240119	30900	-31.55	20240617	17400	21.55	20230907	0.71	N	001680	1000	346 억	6959121	N	N	587	N	N
120	20240903	100119	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	21200	200	2	0.95	574155150	27190	27.78	21100	21250	20800	27300	14700	21000	21116.41	20.09	-7045	21333	21166	20883	20716	20433	21250	20800	346	6300	1000	16380	50	1	34648025	7345	11.39	0.58	12	0.08	1862.00	36679.00	30900	20240617	-31.39	17400	20230907	21.84	30900	-31.39	20240617	18160	16.74	20240119	30900	-31.39	20240617	17400	21.84	20230907	0.71	N	001680	1000	346 억	6959121	N	N	587	N	N
121	20240903	090119	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	20950	-50	5	-0.24	25260900	1200	1.23	21100	21150	20950	27300	14700	21000	21050.75	20.09	-325	21333	21166	20883	20716	20433	21250	20800	346	6300	1000	16380	50	1	34648025	7259	11.25	0.57	12	0.00	1862.00	36679.00	30900	20240617	-32.20	17400	20230907	20.40	30900	-32.20	20240617	18160	15.36	20240119	30900	-32.20	20240617	17400	20.40	20230907	0.71	N	001680	1000	346 억	6959121	N	N	587	N	N
122	20240902	160119	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	21000	200	2	0.96	2041587050	97774	82.01	20900	21050	20600	27000	14600	20800	20880.65	20.05	5279	21200	21000	20850	20650	20500	20925	20575	346	6200	1000	16220	50	1	34648025	7276	11.28	0.57	12	0.28	1862.00	36679.00	30900	20240617	-32.04	17400	20230907	20.69	30900	-32.04	20240617	18160	15.64	20240119	30900	-32.04	20240617	17400	20.69	20230907	0.82	N	001680	1000	346 억	6945795	N	N	587	N	N
123	20240902	150119	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	21000	200	2	0.96	1837891700	88070	73.87	20900	21050	20600	27000	14600	20800	20868.58	20.05	9832	21200	21000	20850	20650	20500	20925	20575	346	6200	1000	16220	50	1	34648025	7276	11.28	0.57	12	0.25	1862.00	36679.00	30900	20240617	-32.04	17400	20230907	20.69	30900	-32.04	20240617	18160	15.64	20240119	30900	-32.04	20240617	17400	20.69	20230907	0.82	N	001680	1000	346 억	6945795	N	N	406	N	N
124	20240902	140119	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	21050	250	2	1.20	1576163900	75600	63.41	20900	21050	20600	27000	14600	20800	20848.77	20.05	10134	21200	21000	20850	20650	20500	20925	20575	346	6200	1000	16220	50	1	34648025	7293	11.31	0.57	12	0.22	1862.00	36679.00	30900	20240617	-31.88	17400	20230907	20.98	30900	-31.88	20240617	18160	15.91	20240119	30900	-31.88	20240617	17400	20.98	20230907	0.82	N	001680	1000	346 억	6945795	N	N	406	N	N
125	20240902	130120	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	20950	150	2	0.72	1382162600	66360	55.66	20900	21000	20600	27000	14600	20800	20828.27	20.05	10234	21200	21000	20850	20650	20500	20925	20575	346	6200	1000	16220	50	1	34648025	7259	11.25	0.57	12	0.19	1862.00	36679.00	30900	20240617	-32.20	17400	20230907	20.40	30900	-32.20	20240617	18160	15.36	20240119	30900	-32.20	20240617	17400	20.40	20230907	0.82	N	001680	1000	346 억	6945795	N	N	406	N	N
126	20240902	120119	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	20850	50	2	0.24	1235708450	59361	49.79	20900	20950	20600	27000	14600	20800	20816.86	20.05	9569	21200	21000	20850	20650	20500	20925	20575	346	6200	1000	16220	50	1	34648025	7224	11.20	0.57	12	0.17	1862.00	36679.00	30900	20240617	-32.52	17400	20230907	19.83	30900	-32.52	20240617	18160	14.81	20240119	30900	-32.52	20240617	17400	19.83	20230907	0.82	N	001680	1000	346 억	6945795	N	N	406	N	N
127	20240902	110119	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	20900	100	2	0.48	996536400	47910	40.19	20900	20950	20600	27000	14600	20800	20800.18	20.05	9408	21200	21000	20850	20650	20500	20925	20575	346	6200	1000	16220	50	1	34648025	7241	11.22	0.57	12	0.14	1862.00	36679.00	30900	20240617	-32.36	17400	20230907	20.11	30900	-32.36	20240617	18160	15.09	20240119	30900	-32.36	20240617	17400	20.11	20230907	0.82	N	001680	1000	346 억	6945795	N	N	406	N	N
128	20240902	100119	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	20900	100	2	0.48	772704750	37198	31.20	20900	20950	20600	27000	14600	20800	20772.71	20.05	11261	21200	21000	20850	20650	20500	20925	20575	346	6200	1000	16220	50	1	34648025	7241	11.22	0.57	12	0.11	1862.00	36679.00	30900	20240617	-32.36	17400	20230907	20.11	30900	-32.36	20240617	18160	15.09	20240119	30900	-32.36	20240617	17400	20.11	20230907	0.82	N	001680	1000	346 억	6945795	N	N	406	N	N
129	20240902	090118	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	20900	100	2	0.48	45999600	2207	1.85	20900	20900	20800	27000	14600	20800	20843.78	20.05	-1154	21200	21000	20850	20650	20500	20925	20575	346	6200	1000	16220	50	1	34648025	7241	11.22	0.57	12	0.01	1862.00	36679.00	30900	20240617	-32.36	17400	20230907	20.11	30900	-32.36	20240617	18160	15.09	20240119	30900	-32.36	20240617	17400	20.11	20230907	0.82	N	001680	1000	346 억	6945795	N	N	406	N	N

59 KiB Raw Blame History

59 KiB

Raw Blame History