KissMeData/001680/price/prices-20231001.csv at a5e274ef7b5787f58df516b2b3aef5a2e6770556

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	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20231031	160124	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	19880	220	2	1.12	2753817350	138882	173.20	19800	19880	19680	25550	13770	19660	19828.41	11.96	0	72586	19860	19760	19610	19510	19360	19810	19560	346	5890	1000	14940	10	1	34648025	6888	8.62	0.55	12	0.40	2306.00	36185.00	23050	20221222	-13.75	16090	20230726	23.56	22050	-9.84	20230102	16090	23.56	20230726	23050	-13.75	20221222	16090	23.56	20230726	0.45	Y	001680	1000	346 억	4143750	N	N	4842	N	N
3	20231031	150125	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	19870	210	2	1.07	2334448010	117775	146.88	19800	19880	19680	25550	13770	19660	19821.25	11.96	0	64548	19860	19760	19610	19510	19360	19810	19560	346	5890	1000	14940	10	1	34648025	6885	8.62	0.55	12	0.34	2306.00	36185.00	23050	20221222	-13.80	16090	20230726	23.49	22050	-9.89	20230102	16090	23.49	20230726	23050	-13.80	20221222	16090	23.49	20230726	0.45	Y	001680	1000	346 억	4143750	N	N	1142	N	N
4	20231031	140125	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	19800	140	2	0.71	1978166400	99815	124.48	19800	19880	19680	25550	13770	19660	19818.33	11.96	0	55747	19860	19760	19610	19510	19360	19810	19560	346	5890	1000	14940	10	1	34648025	6860	8.59	0.55	12	0.29	2306.00	36185.00	23050	20221222	-14.10	16090	20230726	23.06	22050	-10.20	20230102	16090	23.06	20230726	23050	-14.10	20221222	16090	23.06	20230726	0.45	Y	001680	1000	346 억	4143750	N	N	1142	N	N
5	20231031	130125	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	19740	80	2	0.41	1792940770	90453	112.80	19800	19880	19680	25550	13770	19660	19821.79	11.96	0	50569	19860	19760	19610	19510	19360	19810	19560	346	5890	1000	14940	10	1	34648025	6840	8.56	0.55	12	0.26	2306.00	36185.00	23050	20221222	-14.36	16090	20230726	22.68	22050	-10.48	20230102	16090	22.68	20230726	23050	-14.36	20221222	16090	22.68	20230726	0.45	Y	001680	1000	346 억	4143750	N	N	1142	N	N
6	20231031	120125	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	19800	140	2	0.71	1646024850	83009	103.52	19800	19880	19700	25550	13770	19660	19829.47	11.96	0	47712	19860	19760	19610	19510	19360	19810	19560	346	5890	1000	14940	10	1	34648025	6860	8.59	0.55	12	0.24	2306.00	36185.00	23050	20221222	-14.10	16090	20230726	23.06	22050	-10.20	20230102	16090	23.06	20230726	23050	-14.10	20221222	16090	23.06	20230726	0.45	Y	001680	1000	346 억	4143750	N	N	1142	N	N
7	20231031	110125	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	19850	190	2	0.97	1423189210	71775	89.51	19800	19880	19700	25550	13770	19660	19828.48	11.96	0	41583	19860	19760	19610	19510	19360	19810	19560	346	5890	1000	14940	10	1	34648025	6878	8.61	0.55	12	0.21	2306.00	36185.00	23050	20221222	-13.88	16090	20230726	23.37	22050	-9.98	20230102	16090	23.37	20230726	23050	-13.88	20221222	16090	23.37	20230726	0.45	Y	001680	1000	346 억	4143750	N	N	1142	N	N
8	20231031	100126	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	19840	180	2	0.92	1112902790	56102	69.96	19800	19880	19700	25550	13770	19660	19837.13	11.96	0	33232	19860	19760	19610	19510	19360	19810	19560	346	5890	1000	14940	10	1	34648025	6874	8.60	0.55	12	0.16	2306.00	36185.00	23050	20221222	-13.93	16090	20230726	23.31	22050	-10.02	20230102	16090	23.31	20230726	23050	-13.93	20221222	16090	23.31	20230726	0.45	Y	001680	1000	346 억	4143750	N	N	1142	N	N
9	20231031	090124	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	19750	90	2	0.46	34469410	1742	2.17	19800	19800	19700	25550	13770	19660	19787.26	11.96	0	490	19860	19760	19610	19510	19360	19810	19560	346	5890	1000	14940	10	1	34648025	6843	8.56	0.55	12	0.01	2306.00	36185.00	23050	20221222	-14.32	16090	20230726	22.75	22050	-10.43	20230102	16090	22.75	20230726	23050	-14.32	20221222	16090	22.75	20230726	0.45	Y	001680	1000	346 억	4143750	N	N	1142	N	N
10	20231030	160124	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	19660	100	2	0.51	1569660170	80025	110.82	19510	19710	19460	25400	13700	19560	19614.58	11.85	0	42850	19800	19680	19530	19410	19260	19605	19335	346	5840	1000	14860	10	1	34648025	6812	8.53	0.54	12	0.23	2306.00	36185.00	23050	20221222	-14.71	16090	20230726	22.19	22050	-10.84	20230102	16090	22.19	20230726	23050	-14.71	20221222	16090	22.19	20230726	0.46	Y	001680	1000	346 억	4106249	N	N	1142	N	N
11	20231030	150123	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	19620	60	2	0.31	1356259330	69164	95.78	19510	19710	19460	25400	13700	19560	19609.32	11.85	0	38890	19800	19680	19530	19410	19260	19605	19335	346	5840	1000	14860	10	1	34648025	6798	8.51	0.54	12	0.20	2306.00	36185.00	23050	20221222	-14.88	16090	20230726	21.94	22050	-11.02	20230102	16090	21.94	20230726	23050	-14.88	20221222	16090	21.94	20230726	0.46	Y	001680	1000	346 억	4106249	N	N	4497	N	N
12	20231030	140124	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	19640	80	2	0.41	1172334530	59794	82.81	19510	19710	19460	25400	13700	19560	19606.22	11.85	0	33946	19800	19680	19530	19410	19260	19605	19335	346	5840	1000	14860	10	1	34648025	6805	8.52	0.54	12	0.17	2306.00	36185.00	23050	20221222	-14.79	16090	20230726	22.06	22050	-10.93	20230102	16090	22.06	20230726	23050	-14.79	20221222	16090	22.06	20230726	0.46	Y	001680	1000	346 억	4106249	N	N	4497	N	N
13	20231030	130123	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	19630	70	2	0.36	1017507300	51905	71.88	19510	19710	19460	25400	13700	19560	19603.26	11.85	0	29358	19800	19680	19530	19410	19260	19605	19335	346	5840	1000	14860	10	1	34648025	6801	8.51	0.54	12	0.15	2306.00	36185.00	23050	20221222	-14.84	16090	20230726	22.00	22050	-10.98	20230102	16090	22.00	20230726	23050	-14.84	20221222	16090	22.00	20230726	0.46	Y	001680	1000	346 억	4106249	N	N	4497	N	N
14	20231030	120123	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	19580	20	2	0.10	898129490	45818	63.45	19510	19710	19460	25400	13700	19560	19602.11	11.85	0	26869	19800	19680	19530	19410	19260	19605	19335	346	5840	1000	14860	10	1	34648025	6784	8.49	0.54	12	0.13	2306.00	36185.00	23050	20221222	-15.05	16090	20230726	21.69	22050	-11.20	20230102	16090	21.69	20230726	23050	-15.05	20221222	16090	21.69	20230726	0.46	Y	001680	1000	346 억	4106249	N	N	4497	N	N
15	20231030	110123	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	19590	30	2	0.15	478436890	24459	33.87	19510	19650	19460	25400	13700	19560	19560.77	11.85	0	12255	19800	19680	19530	19410	19260	19605	19335	346	5840	1000	14860	10	1	34648025	6788	8.50	0.54	12	0.07	2306.00	36185.00	23050	20221222	-15.01	16090	20230726	21.75	22050	-11.16	20230102	16090	21.75	20230726	23050	-15.01	20221222	16090	21.75	20230726	0.46	Y	001680	1000	346 억	4106249	N	N	4497	N	N
16	20231030	100123	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	19540	-20	5	-0.10	337845350	17270	23.92	19510	19650	19460	25400	13700	19560	19562.56	11.85	0	9329	19800	19680	19530	19410	19260	19605	19335	346	5840	1000	14860	10	1	34648025	6770	8.47	0.54	12	0.05	2306.00	36185.00	23050	20221222	-15.23	16090	20230726	21.44	22050	-11.38	20230102	16090	21.44	20230726	23050	-15.23	20221222	16090	21.44	20230726	0.46	Y	001680	1000	346 억	4106249	N	N	4497	N	N
17	20231030	090122	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	19500	-60	5	-0.31	28856350	1479	2.05	19510	19560	19490	25400	13700	19560	19510.72	11.85	0	352	19800	19680	19530	19410	19260	19605	19335	346	5840	1000	14860	10	1	34648025	6756	8.46	0.54	12	0.00	2306.00	36185.00	23050	20221222	-15.40	16090	20230726	21.19	22050	-11.56	20230102	16090	21.19	20230726	23050	-15.40	20221222	16090	21.19	20230726	0.46	Y	001680	1000	346 억	4106249	N	N	4497	N	N
18	20231027	160124	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	19560	-30	5	-0.15	1411266690	72177	71.90	19650	19650	19380	25450	13720	19590	19552.86	11.76	0	28708	19843	19716	19573	19446	19303	19645	19375	346	5860	1000	14880	10	1	34648025	6777	8.48	0.54	12	0.21	2306.00	36185.00	23050	20221222	-15.14	16090	20230726	21.57	22050	-11.29	20230102	16090	21.57	20230726	23050	-15.14	20221222	16090	21.57	20230726	0.48	Y	001680	1000	346 억	4075122	N	N	4497	N	N
19	20231027	150123	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	19560	-30	5	-0.15	1291059440	66029	65.77	19650	19650	19380	25450	13720	19590	19552.91	11.76	0	25910	19843	19716	19573	19446	19303	19645	19375	346	5860	1000	14880	10	1	34648025	6777	8.48	0.54	12	0.19	2306.00	36185.00	23050	20221222	-15.14	16090	20230726	21.57	22050	-11.29	20230102	16090	21.57	20230726	23050	-15.14	20221222	16090	21.57	20230726	0.48	Y	001680	1000	346 억	4075122	N	N	9393	N	N
20	20231027	140123	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	19540	-50	5	-0.26	1087927100	55639	55.42	19650	19650	19380	25450	13720	19590	19553.32	11.76	0	18658	19843	19716	19573	19446	19303	19645	19375	346	5860	1000	14880	10	1	34648025	6770	8.47	0.54	12	0.16	2306.00	36185.00	23050	20221222	-15.23	16090	20230726	21.44	22050	-11.38	20230102	16090	21.44	20230726	23050	-15.23	20221222	16090	21.44	20230726	0.48	Y	001680	1000	346 억	4075122	N	N	9393	N	N
21	20231027	130123	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	19520	-70	5	-0.36	902248420	46127	45.95	19650	19650	19380	25450	13720	19590	19560.09	11.76	0	13644	19843	19716	19573	19446	19303	19645	19375	346	5860	1000	14880	10	1	34648025	6763	8.46	0.54	12	0.13	2306.00	36185.00	23050	20221222	-15.31	16090	20230726	21.32	22050	-11.47	20230102	16090	21.32	20230726	23050	-15.31	20221222	16090	21.32	20230726	0.48	Y	001680	1000	346 억	4075122	N	N	9393	N	N
22	20231027	120123	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	19600	10	2	0.05	754975480	38591	38.44	19650	19650	19380	25450	13720	19590	19563.51	11.76	0	10670	19843	19716	19573	19446	19303	19645	19375	346	5860	1000	14880	10	1	34648025	6791	8.50	0.54	12	0.11	2306.00	36185.00	23050	20221222	-14.97	16090	20230726	21.81	22050	-11.11	20230102	16090	21.81	20230726	23050	-14.97	20221222	16090	21.81	20230726	0.48	Y	001680	1000	346 억	4075122	N	N	9393	N	N
23	20231027	110122	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	19610	20	2	0.10	625035520	31962	31.84	19650	19650	19380	25450	13720	19590	19555.58	11.76	0	6969	19843	19716	19573	19446	19303	19645	19375	346	5860	1000	14880	10	1	34648025	6794	8.50	0.54	12	0.09	2306.00	36185.00	23050	20221222	-14.92	16090	20230726	21.88	22050	-11.07	20230102	16090	21.88	20230726	23050	-14.92	20221222	16090	21.88	20230726	0.48	Y	001680	1000	346 억	4075122	N	N	9393	N	N
24	20231027	100123	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	19600	10	2	0.05	447759940	22912	22.82	19650	19650	19380	25450	13720	19590	19542.59	11.76	0	3340	19843	19716	19573	19446	19303	19645	19375	346	5860	1000	14880	10	1	34648025	6791	8.50	0.54	12	0.07	2306.00	36185.00	23050	20221222	-14.97	16090	20230726	21.81	22050	-11.11	20230102	16090	21.81	20230726	23050	-14.97	20221222	16090	21.81	20230726	0.48	Y	001680	1000	346 억	4075122	N	N	9393	N	N
25	20231027	090123	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	19510	-80	5	-0.41	22437000	1144	1.14	19650	19650	19510	25450	13720	19590	19612.78	11.76	0	-7	19843	19716	19573	19446	19303	19645	19375	346	5860	1000	14880	10	1	34648025	6760	8.46	0.54	12	0.00	2306.00	36185.00	23050	20221222	-15.36	16090	20230726	21.26	22050	-11.52	20230102	16090	21.26	20230726	23050	-15.36	20221222	16090	21.26	20230726	0.48	Y	001680	1000	346 억	4075122	N	N	9393	N	N
26	20231026	160122	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	19590	-30	5	-0.15	1959550160	100203	78.40	19620	19700	19430	25500	13740	19620	19555.72	11.66	0	37607	19946	19782	19516	19352	19086	19865	19435	346	5880	1000	14910	10	1	34648025	6788	8.50	0.54	12	0.29	2306.00	36185.00	23050	20221222	-15.01	16090	20230726	21.75	22050	-11.16	20230102	16090	21.75	20230726	23050	-15.01	20221222	16090	21.75	20230726	0.48	Y	001680	1000	346 억	4038861	N	N	9393	N	N
27	20231026	150122	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	19560	-60	5	-0.31	1764456770	90227	70.59	19620	19700	19430	25500	13740	19620	19555.71	11.66	0	32755	19946	19782	19516	19352	19086	19865	19435	346	5880	1000	14910	10	1	34648025	6777	8.48	0.54	12	0.26	2306.00	36185.00	23050	20221222	-15.14	16090	20230726	21.57	22050	-11.29	20230102	16090	21.57	20230726	23050	-15.14	20221222	16090	21.57	20230726	0.48	Y	001680	1000	346 억	4038861	N	N	5507	N	N
28	20231026	140122	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	19510	-110	5	-0.56	1516184390	77536	60.67	19620	19700	19430	25500	13740	19620	19554.54	11.66	0	25261	19946	19782	19516	19352	19086	19865	19435	346	5880	1000	14910	10	1	34648025	6760	8.46	0.54	12	0.22	2306.00	36185.00	23050	20221222	-15.36	16090	20230726	21.26	22050	-11.52	20230102	16090	21.26	20230726	23050	-15.36	20221222	16090	21.26	20230726	0.48	Y	001680	1000	346 억	4038861	N	N	5507	N	N
29	20231026	130122	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	19480	-140	5	-0.71	1178030690	60229	47.12	19620	19700	19430	25500	13740	19620	19559.14	11.66	0	18025	19946	19782	19516	19352	19086	19865	19435	346	5880	1000	14910	10	1	34648025	6749	8.45	0.54	12	0.17	2306.00	36185.00	23050	20221222	-15.49	16090	20230726	21.07	22050	-11.66	20230102	16090	21.07	20230726	23050	-15.49	20221222	16090	21.07	20230726	0.48	Y	001680	1000	346 억	4038861	N	N	5507	N	N
30	20231026	120122	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	19440	-180	5	-0.92	1035188150	52893	41.38	19620	19700	19430	25500	13740	19620	19571.32	11.66	0	14237	19946	19782	19516	19352	19086	19865	19435	346	5880	1000	14910	10	1	34648025	6736	8.43	0.54	12	0.15	2306.00	36185.00	23050	20221222	-15.66	16090	20230726	20.82	22050	-11.84	20230102	16090	20.82	20230726	23050	-15.66	20221222	16090	20.82	20230726	0.48	Y	001680	1000	346 억	4038861	N	N	5507	N	N
31	20231026	110123	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	19570	-50	5	-0.25	776899430	39642	31.02	19620	19700	19430	25500	13740	19620	19597.86	11.66	0	9394	19946	19782	19516	19352	19086	19865	19435	346	5880	1000	14910	10	1	34648025	6781	8.49	0.54	12	0.11	2306.00	36185.00	23050	20221222	-15.10	16090	20230726	21.63	22050	-11.25	20230102	16090	21.63	20230726	23050	-15.10	20221222	16090	21.63	20230726	0.48	Y	001680	1000	346 억	4038861	N	N	5507	N	N
32	20231026	100122	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	19550	-70	5	-0.36	544158740	27738	21.70	19620	19700	19430	25500	13740	19620	19617.80	11.66	0	4434	19946	19782	19516	19352	19086	19865	19435	346	5880	1000	14910	10	1	34648025	6774	8.48	0.54	12	0.08	2306.00	36185.00	23050	20221222	-15.18	16090	20230726	21.50	22050	-11.34	20230102	16090	21.50	20230726	23050	-15.18	20221222	16090	21.50	20230726	0.48	Y	001680	1000	346 억	4038861	N	N	5507	N	N
33	20231026	090122	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	19460	-160	5	-0.82	53847570	2749	2.15	19620	19620	19460	25500	13740	19620	19587.44	11.66	0	-1207	19946	19782	19516	19352	19086	19865	19435	346	5880	1000	14910	10	1	34648025	6743	8.44	0.54	12	0.01	2306.00	36185.00	23050	20221222	-15.57	16090	20230726	20.94	22050	-11.75	20230102	16090	20.94	20230726	23050	-15.57	20221222	16090	20.94	20230726	0.48	Y	001680	1000	346 억	4038861	N	N	5507	N	N
34	20231025	160121	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	19620	350	2	1.82	2499517420	127628	150.99	19270	19680	19250	25050	13490	19270	19584.47	11.46	0	64764	19543	19406	19263	19126	18983	19335	19055	346	5780	1000	14640	10	1	34648025	6798	8.51	0.54	12	0.37	2306.00	36185.00	23050	20221222	-14.88	16090	20230726	21.94	22050	-11.02	20230102	16090	21.94	20230726	23050	-14.88	20221222	16090	21.94	20230726	0.48	Y	001680	1000	346 억	3971443	N	N	5507	N	N
35	20231025	150123	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	19620	350	2	1.82	2339533490	119474	141.34	19270	19680	19250	25050	13490	19270	19582.06	11.46	0	62777	19543	19406	19263	19126	18983	19335	19055	346	5780	1000	14640	10	1	34648025	6798	8.51	0.54	12	0.34	2306.00	36185.00	23050	20221222	-14.88	16090	20230726	21.94	22050	-11.02	20230102	16090	21.94	20230726	23050	-14.88	20221222	16090	21.94	20230726	0.48	Y	001680	1000	346 억	3971443	N	N	3945	N	N
36	20231025	140122	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	19650	380	2	1.97	2043308760	104403	123.51	19270	19680	19250	25050	13490	19270	19571.49	11.46	0	58727	19543	19406	19263	19126	18983	19335	19055	346	5780	1000	14640	10	1	34648025	6808	8.52	0.54	12	0.30	2306.00	36185.00	23050	20221222	-14.75	16090	20230726	22.13	22050	-10.88	20230102	16090	22.13	20230726	23050	-14.75	20221222	16090	22.13	20230726	0.48	Y	001680	1000	346 억	3971443	N	N	3945	N	N
37	20231025	130123	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	19610	340	2	1.76	1920500440	98147	116.11	19270	19680	19250	25050	13490	19270	19567.73	11.46	0	54443	19543	19406	19263	19126	18983	19335	19055	346	5780	1000	14640	10	1	34648025	6794	8.50	0.54	12	0.28	2306.00	36185.00	23050	20221222	-14.92	16090	20230726	21.88	22050	-11.07	20230102	16090	21.88	20230726	23050	-14.92	20221222	16090	21.88	20230726	0.48	Y	001680	1000	346 억	3971443	N	N	3945	N	N
38	20231025	120122	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	19630	360	2	1.87	1751260380	89527	105.91	19270	19680	19250	25050	13490	19270	19561.40	11.46	0	50223	19543	19406	19263	19126	18983	19335	19055	346	5780	1000	14640	10	1	34648025	6801	8.51	0.54	12	0.26	2306.00	36185.00	23050	20221222	-14.84	16090	20230726	22.00	22050	-10.98	20230102	16090	22.00	20230726	23050	-14.84	20221222	16090	22.00	20230726	0.48	Y	001680	1000	346 억	3971443	N	N	3945	N	N
39	20231025	110122	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	19670	400	2	2.08	1601306490	81900	96.89	19270	19680	19250	25050	13490	19270	19552.12	11.46	0	47283	19543	19406	19263	19126	18983	19335	19055	346	5780	1000	14640	10	1	34648025	6815	8.53	0.54	12	0.24	2306.00	36185.00	23050	20221222	-14.66	16090	20230726	22.25	22050	-10.79	20230102	16090	22.25	20230726	23050	-14.66	20221222	16090	22.25	20230726	0.48	Y	001680	1000	346 억	3971443	N	N	3945	N	N
40	20231025	100121	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	19600	330	2	1.71	1122385930	57479	68.00	19270	19650	19250	25050	13490	19270	19527.08	11.46	0	32686	19543	19406	19263	19126	18983	19335	19055	346	5780	1000	14640	10	1	34648025	6791	8.50	0.54	12	0.17	2306.00	36185.00	23050	20221222	-14.97	16090	20230726	21.81	22050	-11.11	20230102	16090	21.81	20230726	23050	-14.97	20221222	16090	21.81	20230726	0.48	Y	001680	1000	346 억	3971443	N	N	3945	N	N
41	20231025	090122	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	19270	0	3	0.00	12174510	632	0.75	19270	19270	19250	25050	13490	19270	19262.98	11.46	0	-252	19543	19406	19263	19126	18983	19335	19055	346	5780	1000	14640	10	1	34648025	6677	8.36	0.53	12	0.00	2306.00	36185.00	23050	20221222	-16.40	16090	20230726	19.76	22050	-12.61	20230102	16090	19.76	20230726	23050	-16.40	20221222	16090	19.76	20230726	0.48	Y	001680	1000	346 억	3971443	N	N	3945	N	N
42	20231024	160120	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	19270	-20	5	-0.10	1621397550	84371	92.74	19290	19400	19120	25050	13510	19290	19217.41	11.39	29	28976	19470	19380	19210	19120	18950	19425	19165	346	5760	1000	14660	10	1	34648025	6677	8.36	0.53	12	0.24	2306.00	36185.00	23050	20221222	-16.40	16090	20230726	19.76	22050	-12.61	20230102	16090	19.76	20230726	23050	-16.40	20221222	16090	19.76	20230726	0.48	Y	001680	1000	346 억	3946635	N	N	3945	N	N
43	20231024	150121	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	19200	-90	5	-0.47	1406560770	73202	80.47	19290	19400	19120	25050	13510	19290	19214.79	11.39	29	21452	19470	19380	19210	19120	18950	19425	19165	346	5760	1000	14660	10	1	34648025	6652	8.33	0.53	12	0.21	2306.00	36185.00	23050	20221222	-16.70	16090	20230726	19.33	22050	-12.93	20230102	16090	19.33	20230726	23050	-16.70	20221222	16090	19.33	20230726	0.48	Y	001680	1000	346 억	3946635	N	N	5720	N	N
44	20231024	140122	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	19160	-130	5	-0.67	970464180	50438	55.44	19290	19400	19130	25050	13510	19290	19240.73	11.39	29	9548	19470	19380	19210	19120	18950	19425	19165	346	5760	1000	14660	10	1	34648025	6639	8.31	0.53	12	0.15	2306.00	36185.00	23050	20221222	-16.88	16090	20230726	19.08	22050	-13.11	20230102	16090	19.08	20230726	23050	-16.88	20221222	16090	19.08	20230726	0.48	Y	001680	1000	346 억	3946635	N	N	5720	N	N
45	20231024	130122	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	19210	-80	5	-0.41	772329870	40117	44.10	19290	19400	19130	25050	13510	19290	19251.93	11.39	29	5696	19470	19380	19210	19120	18950	19425	19165	346	5760	1000	14660	10	1	34648025	6656	8.33	0.53	12	0.12	2306.00	36185.00	23050	20221222	-16.66	16090	20230726	19.39	22050	-12.88	20230102	16090	19.39	20230726	23050	-16.66	20221222	16090	19.39	20230726	0.48	Y	001680	1000	346 억	3946635	N	N	5720	N	N
46	20231024	120122	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	19210	-80	5	-0.41	641824690	33322	36.63	19290	19400	19130	25050	13510	19290	19261.29	11.39	29	2652	19470	19380	19210	19120	18950	19425	19165	346	5760	1000	14660	10	1	34648025	6656	8.33	0.53	12	0.10	2306.00	36185.00	23050	20221222	-16.66	16090	20230726	19.39	22050	-12.88	20230102	16090	19.39	20230726	23050	-16.66	20221222	16090	19.39	20230726	0.48	Y	001680	1000	346 억	3946635	N	N	5720	N	N
47	20231024	110121	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	19150	-140	5	-0.73	459114260	23821	26.18	19290	19400	19130	25050	13510	19290	19273.51	11.39	29	1585	19470	19380	19210	19120	18950	19425	19165	346	5760	1000	14660	10	1	34648025	6635	8.30	0.53	12	0.07	2306.00	36185.00	23050	20221222	-16.92	16090	20230726	19.02	22050	-13.15	20230102	16090	19.02	20230726	23050	-16.92	20221222	16090	19.02	20230726	0.48	Y	001680	1000	346 억	3946635	N	N	5720	N	N
48	20231024	100122	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	19320	30	2	0.16	253171090	13094	14.39	19290	19400	19240	25050	13510	19290	19334.89	11.39	29	1062	19470	19380	19210	19120	18950	19425	19165	346	5760	1000	14660	10	1	34648025	6694	8.38	0.53	12	0.04	2306.00	36185.00	23050	20221222	-16.18	16090	20230726	20.07	22050	-12.38	20230102	16090	20.07	20230726	23050	-16.18	20221222	16090	20.07	20230726	0.48	Y	001680	1000	346 억	3946635	N	N	5720	N	N
49	20231024	090121	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	19350	60	2	0.31	30164960	1563	1.72	19290	19350	19290	25050	13510	19290	19299.40	11.39	29	459	19470	19380	19210	19120	18950	19425	19165	346	5760	1000	14660	10	1	34648025	6704	8.39	0.53	12	0.00	2306.00	36185.00	23050	20221222	-16.05	16090	20230726	20.26	22050	-12.24	20230102	16090	20.26	20230726	23050	-16.05	20221222	16090	20.26	20230726	0.48	Y	001680	1000	346 억	3946635	N	N	5720	N	N
50	20231023	160121	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	19290	140	2	0.73	1747854260	90932	96.92	19150	19300	19040	24850	13410	19150	19221.37	11.30	0	43955	19390	19270	19090	18970	18790	19180	18880	346	5700	1000	14550	10	1	34648025	6684	8.37	0.53	12	0.26	2306.00	36185.00	23050	20221222	-16.31	16090	20230726	19.89	22050	-12.52	20230102	16090	19.89	20230726	23050	-16.31	20221222	16090	19.89	20230726	0.49	Y	001680	1000	346 억	3915585	N	N	5720	N	N
51	20231023	150121	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	19210	60	2	0.31	1532719310	79769	85.03	19150	19300	19040	24850	13410	19150	19214.47	11.30	0	43151	19390	19270	19090	18970	18790	19180	18880	346	5700	1000	14550	10	1	34648025	6656	8.33	0.53	12	0.23	2306.00	36185.00	23050	20221222	-16.66	16090	20230726	19.39	22050	-12.88	20230102	16090	19.39	20230726	23050	-16.66	20221222	16090	19.39	20230726	0.49	Y	001680	1000	346 억	3915585	N	N	5947	N	N
52	20231023	140120	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	19290	140	2	0.73	1232744570	64185	68.42	19150	19300	19040	24850	13410	19150	19206.12	11.30	0	37477	19390	19270	19090	18970	18790	19180	18880	346	5700	1000	14550	10	1	34648025	6684	8.37	0.53	12	0.19	2306.00	36185.00	23050	20221222	-16.31	16090	20230726	19.89	22050	-12.52	20230102	16090	19.89	20230726	23050	-16.31	20221222	16090	19.89	20230726	0.49	Y	001680	1000	346 억	3915585	N	N	5947	N	N
53	20231023	130121	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	19260	110	2	0.57	1024680900	53397	56.92	19150	19280	19040	24850	13410	19150	19189.86	11.30	0	31756	19390	19270	19090	18970	18790	19180	18880	346	5700	1000	14550	10	1	34648025	6673	8.35	0.53	12	0.15	2306.00	36185.00	23050	20221222	-16.44	16090	20230726	19.70	22050	-12.65	20230102	16090	19.70	20230726	23050	-16.44	20221222	16090	19.70	20230726	0.49	Y	001680	1000	346 억	3915585	N	N	5947	N	N
54	20231023	120120	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	19230	80	2	0.42	870531280	45391	48.38	19150	19280	19040	24850	13410	19150	19178.50	11.30	0	27133	19390	19270	19090	18970	18790	19180	18880	346	5700	1000	14550	10	1	34648025	6663	8.34	0.53	12	0.13	2306.00	36185.00	23050	20221222	-16.57	16090	20230726	19.52	22050	-12.79	20230102	16090	19.52	20230726	23050	-16.57	20221222	16090	19.52	20230726	0.49	Y	001680	1000	346 억	3915585	N	N	5947	N	N
55	20231023	110120	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	19190	40	2	0.21	617552820	32239	34.36	19150	19200	19040	24850	13410	19150	19155.46	11.30	0	19420	19390	19270	19090	18970	18790	19180	18880	346	5700	1000	14550	10	1	34648025	6649	8.32	0.53	12	0.09	2306.00	36185.00	23050	20221222	-16.75	16090	20230726	19.27	22050	-12.97	20230102	16090	19.27	20230726	23050	-16.75	20221222	16090	19.27	20230726	0.49	Y	001680	1000	346 억	3915585	N	N	5947	N	N
56	20231023	100120	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	19130	-20	5	-0.10	323733110	16914	18.03	19150	19200	19040	24850	13410	19150	19139.95	11.30	0	9854	19390	19270	19090	18970	18790	19180	18880	346	5700	1000	14550	10	1	34648025	6628	8.30	0.53	12	0.05	2306.00	36185.00	23050	20221222	-17.01	16090	20230726	18.89	22050	-13.24	20230102	16090	18.89	20230726	23050	-17.01	20221222	16090	18.89	20230726	0.49	Y	001680	1000	346 억	3915585	N	N	5947	N	N
57	20231023	090121	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	19110	-40	5	-0.21	20276280	1059	1.13	19150	19150	19090	24850	13410	19150	19146.63	11.30	0	486	19390	19270	19090	18970	18790	19180	18880	346	5700	1000	14550	10	1	34648025	6621	8.29	0.53	12	0.00	2306.00	36185.00	23050	20221222	-17.09	16090	20230726	18.77	22050	-13.33	20230102	16090	18.77	20230726	23050	-17.09	20221222	16090	18.77	20230726	0.49	Y	001680	1000	346 억	3915585	N	N	5947	N	N
58	20231020	160121	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	19150	-20	5	-0.10	1788059470	93792	123.54	19170	19210	18910	24900	13420	19170	19064.05	11.22	0	35196	19430	19300	19150	19020	18870	19365	19085	346	5730	1000	14560	10	1	34648025	6635	8.30	0.53	12	0.27	2306.00	36185.00	23050	20221222	-16.92	16090	20230726	19.02	22050	-13.15	20230102	16090	19.02	20230726	23050	-16.92	20221222	16090	19.02	20230726	0.49	Y	001680	1000	346 억	3888340	N	N	5947	N	N
59	20231020	150121	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	19180	10	2	0.05	1646779260	86417	113.83	19170	19210	18910	24900	13420	19170	19056.20	11.22	0	32163	19430	19300	19150	19020	18870	19365	19085	346	5730	1000	14560	10	1	34648025	6645	8.32	0.53	12	0.25	2306.00	36185.00	23050	20221222	-16.79	16090	20230726	19.20	22050	-13.02	20230102	16090	19.20	20230726	23050	-16.79	20221222	16090	19.20	20230726	0.49	Y	001680	1000	346 억	3888340	N	N	6879	N	N
60	20231020	140122	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	19190	20	2	0.10	1456193220	76483	100.74	19170	19210	18910	24900	13420	19170	19039.44	11.22	0	29621	19430	19300	19150	19020	18870	19365	19085	346	5730	1000	14560	10	1	34648025	6649	8.32	0.53	12	0.22	2306.00	36185.00	23050	20221222	-16.75	16090	20230726	19.27	22050	-12.97	20230102	16090	19.27	20230726	23050	-16.75	20221222	16090	19.27	20230726	0.49	Y	001680	1000	346 억	3888340	N	N	6879	N	N
61	20231020	130119	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	19150	-20	5	-0.10	1238474340	65130	85.79	19170	19170	18910	24900	13420	19170	19015.42	11.22	0	24254	19430	19300	19150	19020	18870	19365	19085	346	5730	1000	14560	10	1	34648025	6635	8.30	0.53	12	0.19	2306.00	36185.00	23050	20221222	-16.92	16090	20230726	19.02	22050	-13.15	20230102	16090	19.02	20230726	23050	-16.92	20221222	16090	19.02	20230726	0.49	Y	001680	1000	346 억	3888340	N	N	6879	N	N
62	20231020	120120	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	19110	-60	5	-0.31	1122073110	59041	77.77	19170	19170	18910	24900	13420	19170	19004.98	11.22	0	21745	19430	19300	19150	19020	18870	19365	19085	346	5730	1000	14560	10	1	34648025	6621	8.29	0.53	12	0.17	2306.00	36185.00	23050	20221222	-17.09	16090	20230726	18.77	22050	-13.33	20230102	16090	18.77	20230726	23050	-17.09	20221222	16090	18.77	20230726	0.49	Y	001680	1000	346 억	3888340	N	N	6879	N	N
63	20231020	110121	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	19040	-130	5	-0.68	872357900	45961	60.54	19170	19170	18910	24900	13420	19170	18980.39	11.22	0	17154	19430	19300	19150	19020	18870	19365	19085	346	5730	1000	14560	10	1	34648025	6597	8.26	0.53	12	0.13	2306.00	36185.00	23050	20221222	-17.40	16090	20230726	18.33	22050	-13.65	20230102	16090	18.33	20230726	23050	-17.40	20221222	16090	18.33	20230726	0.49	Y	001680	1000	346 억	3888340	N	N	6879	N	N
64	20231020	100120	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	18940	-230	5	-1.20	428955840	22579	29.74	19170	19170	18920	24900	13420	19170	18998.00	11.22	0	5447	19430	19300	19150	19020	18870	19365	19085	346	5730	1000	14560	10	1	34648025	6562	8.21	0.52	12	0.07	2306.00	36185.00	23050	20221222	-17.83	16090	20230726	17.71	22050	-14.10	20230102	16090	17.71	20230726	23050	-17.83	20221222	16090	17.71	20230726	0.49	Y	001680	1000	346 억	3888340	N	N	6879	N	N
65	20231020	090121	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	19150	-20	5	-0.10	18194400	950	1.25	19170	19170	19110	24900	13420	19170	19152.00	11.22	0	-99	19430	19300	19150	19020	18870	19365	19085	346	5730	1000	14560	10	1	34648025	6635	8.30	0.53	12	0.00	2306.00	36185.00	23050	20221222	-16.92	16090	20230726	19.02	22050	-13.15	20230102	16090	19.02	20230726	23050	-16.92	20221222	16090	19.02	20230726	0.49	Y	001680	1000	346 억	3888340	N	N	6879	N	N
66	20231019	160120	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	19170	0	3	0.00	1429376190	74715	136.61	19030	19280	19000	24900	13420	19170	19131.04	11.19	-957	15845	19423	19296	19193	19066	18963	19360	19130	346	5730	1000	14560	10	1	34648025	6642	8.31	0.53	12	0.22	2306.00	36185.00	23050	20221222	-16.83	16090	20230726	19.14	22050	-13.06	20230102	16090	19.14	20230726	23050	-16.83	20221222	16090	19.14	20230726	0.50	Y	001680	1000	346 억	3878287	N	N	6879	N	N
67	20231019	150120	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	19110	-60	5	-0.31	1288093600	67341	123.13	19030	19280	19000	24900	13420	19170	19127.92	11.19	-957	15401	19423	19296	19193	19066	18963	19360	19130	346	5730	1000	14560	10	1	34648025	6621	8.29	0.53	12	0.19	2306.00	36185.00	23050	20221222	-17.09	16090	20230726	18.77	22050	-13.33	20230102	16090	18.77	20230726	23050	-17.09	20221222	16090	18.77	20230726	0.50	Y	001680	1000	346 억	3878287	N	N	985	N	N
68	20231019	140121	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	19190	20	2	0.10	1121027090	58616	107.17	19030	19280	19000	24900	13420	19170	19124.93	11.19	-957	11953	19423	19296	19193	19066	18963	19360	19130	346	5730	1000	14560	10	1	34648025	6649	8.32	0.53	12	0.17	2306.00	36185.00	23050	20221222	-16.75	16090	20230726	19.27	22050	-12.97	20230102	16090	19.27	20230726	23050	-16.75	20221222	16090	19.27	20230726	0.50	Y	001680	1000	346 억	3878287	N	N	985	N	N
69	20231019	130121	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	19120	-50	5	-0.26	982693520	51399	93.98	19030	19280	19000	24900	13420	19170	19118.92	11.19	-957	10340	19423	19296	19193	19066	18963	19360	19130	346	5730	1000	14560	10	1	34648025	6625	8.29	0.53	12	0.15	2306.00	36185.00	23050	20221222	-17.05	16090	20230726	18.83	22050	-13.29	20230102	16090	18.83	20230726	23050	-17.05	20221222	16090	18.83	20230726	0.50	Y	001680	1000	346 억	3878287	N	N	985	N	N
70	20231019	120120	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	19090	-80	5	-0.42	852001110	44564	81.48	19030	19280	19000	24900	13420	19170	19118.59	11.19	-957	8453	19423	19296	19193	19066	18963	19360	19130	346	5730	1000	14560	10	1	34648025	6614	8.28	0.53	12	0.13	2306.00	36185.00	23050	20221222	-17.18	16090	20230726	18.65	22050	-13.42	20230102	16090	18.65	20230726	23050	-17.18	20221222	16090	18.65	20230726	0.50	Y	001680	1000	346 억	3878287	N	N	985	N	N
71	20231019	110120	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	19190	20	2	0.10	699700970	36606	66.93	19030	19280	19000	24900	13420	19170	19114.38	11.19	-957	7276	19423	19296	19193	19066	18963	19360	19130	346	5730	1000	14560	10	1	34648025	6649	8.32	0.53	12	0.11	2306.00	36185.00	23050	20221222	-16.75	16090	20230726	19.27	22050	-12.97	20230102	16090	19.27	20230726	23050	-16.75	20221222	16090	19.27	20230726	0.50	Y	001680	1000	346 억	3878287	N	N	985	N	N
72	20231019	100120	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	19230	60	2	0.31	506997280	26583	48.60	19030	19280	19000	24900	13420	19170	19072.23	11.19	-957	1870	19423	19296	19193	19066	18963	19360	19130	346	5730	1000	14560	10	1	34648025	6663	8.34	0.53	12	0.08	2306.00	36185.00	23050	20221222	-16.57	16090	20230726	19.52	22050	-12.79	20230102	16090	19.52	20230726	23050	-16.57	20221222	16090	19.52	20230726	0.50	Y	001680	1000	346 억	3878287	N	N	985	N	N
73	20231019	090120	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	19070	-100	5	-0.52	48702000	2559	4.68	19030	19080	19030	24900	13420	19170	19031.60	11.19	-957	117	19423	19296	19193	19066	18963	19360	19130	346	5730	1000	14560	10	1	34648025	6607	8.27	0.53	12	0.01	2306.00	36185.00	23050	20221222	-17.27	16090	20230726	18.52	22050	-13.51	20230102	16090	18.52	20230726	23050	-17.27	20221222	16090	18.52	20230726	0.50	Y	001680	1000	346 억	3878287	N	N	985	N	N
74	20231018	160120	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	19170	-10	5	-0.05	1039451380	54174	48.81	19130	19320	19090	24900	13430	19180	19187.29	11.13	0	25720	19720	19450	19310	19040	18900	19380	18970	346	5720	1000	14570	10	1	34648025	6642	8.31	0.53	12	0.16	2306.00	36185.00	23050	20221222	-16.83	16090	20230726	19.14	22050	-13.06	20230102	16090	19.14	20230726	23050	-16.83	20221222	16090	19.14	20230726	0.47	Y	001680	1000	346 억	3856362	N	N	985	N	N
75	20231018	150120	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	19190	10	2	0.05	918753890	47880	43.14	19130	19320	19090	24900	13430	19180	19188.68	11.13	0	26217	19720	19450	19310	19040	18900	19380	18970	346	5720	1000	14570	10	1	34648025	6649	8.32	0.53	12	0.14	2306.00	36185.00	23050	20221222	-16.75	16090	20230726	19.27	22050	-12.97	20230102	16090	19.27	20230726	23050	-16.75	20221222	16090	19.27	20230726	0.47	Y	001680	1000	346 억	3856362	N	N	17757	N	N
76	20231018	140119	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	19200	20	2	0.10	832237410	43372	39.08	19130	19320	19090	24900	13430	19180	19188.36	11.13	0	23676	19720	19450	19310	19040	18900	19380	18970	346	5720	1000	14570	10	1	34648025	6652	8.33	0.53	12	0.13	2306.00	36185.00	23050	20221222	-16.70	16090	20230726	19.33	22050	-12.93	20230102	16090	19.33	20230726	23050	-16.70	20221222	16090	19.33	20230726	0.47	Y	001680	1000	346 억	3856362	N	N	17757	N	N
77	20231018	130119	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	19190	10	2	0.05	747118220	38937	35.08	19130	19320	19090	24900	13430	19180	19187.87	11.13	0	20831	19720	19450	19310	19040	18900	19380	18970	346	5720	1000	14570	10	1	34648025	6649	8.32	0.53	12	0.11	2306.00	36185.00	23050	20221222	-16.75	16090	20230726	19.27	22050	-12.97	20230102	16090	19.27	20230726	23050	-16.75	20221222	16090	19.27	20230726	0.47	Y	001680	1000	346 억	3856362	N	N	17757	N	N
78	20231018	120120	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	19180	0	3	0.00	682576000	35574	32.05	19130	19320	19090	24900	13430	19180	19187.50	11.13	0	18655	19720	19450	19310	19040	18900	19380	18970	346	5720	1000	14570	10	1	34648025	6645	8.32	0.53	12	0.10	2306.00	36185.00	23050	20221222	-16.79	16090	20230726	19.20	22050	-13.02	20230102	16090	19.20	20230726	23050	-16.79	20221222	16090	19.20	20230726	0.47	Y	001680	1000	346 억	3856362	N	N	17757	N	N
79	20231018	110120	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	19240	60	2	0.31	528936150	27570	24.84	19130	19320	19090	24900	13430	19180	19185.21	11.13	0	14216	19720	19450	19310	19040	18900	19380	18970	346	5720	1000	14570	10	1	34648025	6666	8.34	0.53	12	0.08	2306.00	36185.00	23050	20221222	-16.53	16090	20230726	19.58	22050	-12.74	20230102	16090	19.58	20230726	23050	-16.53	20221222	16090	19.58	20230726	0.47	Y	001680	1000	346 억	3856362	N	N	17757	N	N
80	20231018	100120	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	19180	0	3	0.00	428136920	22322	20.11	19130	19320	19090	24900	13430	19180	19180.04	11.13	0	11039	19720	19450	19310	19040	18900	19380	18970	346	5720	1000	14570	10	1	34648025	6645	8.32	0.53	12	0.06	2306.00	36185.00	23050	20221222	-16.79	16090	20230726	19.20	22050	-13.02	20230102	16090	19.20	20230726	23050	-16.79	20221222	16090	19.20	20230726	0.47	Y	001680	1000	346 억	3856362	N	N	17757	N	N
81	20231018	090120	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	19220	40	2	0.21	40242870	2103	1.89	19130	19220	19130	24900	13430	19180	19135.93	11.13	0	263	19720	19450	19310	19040	18900	19380	18970	346	5720	1000	14570	10	1	34648025	6659	8.33	0.53	12	0.01	2306.00	36185.00	23050	20221222	-16.62	16090	20230726	19.45	22050	-12.83	20230102	16090	19.45	20230726	23050	-16.62	20221222	16090	19.45	20230726	0.47	Y	001680	1000	346 억	3856362	N	N	17757	N	N
82	20231017	160121	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	19180	-270	5	-1.39	2140839550	110908	72.60	19510	19580	19170	25250	13620	19450	19303.16	11.14	0	4204	19770	19610	19390	19230	19010	19690	19310	346	5800	1000	14780	10	1	34648025	6645	8.32	0.53	12	0.32	2306.00	36185.00	23050	20221222	-16.79	16090	20230726	19.20	22050	-13.02	20230102	16090	19.20	20230726	23050	-16.79	20221222	16090	19.20	20230726	0.48	Y	001680	1000	346 억	3861471	N	N	17757	N	N
83	20231017	150120	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	19190	-260	5	-1.34	1949090410	100913	66.06	19510	19580	19180	25250	13620	19450	19314.56	11.14	0	3795	19770	19610	19390	19230	19010	19690	19310	346	5800	1000	14780	10	1	34648025	6649	8.32	0.53	12	0.29	2306.00	36185.00	23050	20221222	-16.75	16090	20230726	19.27	22050	-12.97	20230102	16090	19.27	20230726	23050	-16.75	20221222	16090	19.27	20230726	0.48	Y	001680	1000	346 억	3861471	N	N	12944	N	N
84	20231017	140120	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	19250	-200	5	-1.03	1508792850	78021	51.07	19510	19580	19210	25250	13620	19450	19338.29	11.14	0	4398	19770	19610	19390	19230	19010	19690	19310	346	5800	1000	14780	10	1	34648025	6670	8.35	0.53	12	0.23	2306.00	36185.00	23050	20221222	-16.49	16090	20230726	19.64	22050	-12.70	20230102	16090	19.64	20230726	23050	-16.49	20221222	16090	19.64	20230726	0.48	Y	001680	1000	346 억	3861471	N	N	12944	N	N
85	20231017	130120	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	19290	-160	5	-0.82	1163215550	60086	39.33	19510	19580	19210	25250	13620	19450	19359.18	11.14	0	384	19770	19610	19390	19230	19010	19690	19310	346	5800	1000	14780	10	1	34648025	6684	8.37	0.53	12	0.17	2306.00	36185.00	23050	20221222	-16.31	16090	20230726	19.89	22050	-12.52	20230102	16090	19.89	20230726	23050	-16.31	20221222	16090	19.89	20230726	0.48	Y	001680	1000	346 억	3861471	N	N	12944	N	N
86	20231017	120120	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	19420	-30	5	-0.15	950346890	49092	32.14	19510	19580	19210	25250	13620	19450	19358.49	11.14	0	-2266	19770	19610	19390	19230	19010	19690	19310	346	5800	1000	14780	10	1	34648025	6729	8.42	0.54	12	0.14	2306.00	36185.00	23050	20221222	-15.75	16090	20230726	20.70	22050	-11.93	20230102	16090	20.70	20230726	23050	-15.75	20221222	16090	20.70	20230726	0.48	Y	001680	1000	346 억	3861471	N	N	12944	N	N
87	20231017	110119	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	19260	-190	5	-0.98	748062490	38652	25.30	19510	19580	19210	25250	13620	19450	19353.78	11.14	0	-4127	19770	19610	19390	19230	19010	19690	19310	346	5800	1000	14780	10	1	34648025	6673	8.35	0.53	12	0.11	2306.00	36185.00	23050	20221222	-16.44	16090	20230726	19.70	22050	-12.65	20230102	16090	19.70	20230726	23050	-16.44	20221222	16090	19.70	20230726	0.48	Y	001680	1000	346 억	3861471	N	N	12944	N	N
88	20231017	100119	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	19290	-160	5	-0.82	497963470	25663	16.80	19510	19580	19260	25250	13620	19450	19403.95	11.14	0	-3481	19770	19610	19390	19230	19010	19690	19310	346	5800	1000	14780	10	1	34648025	6684	8.37	0.53	12	0.07	2306.00	36185.00	23050	20221222	-16.31	16090	20230726	19.89	22050	-12.52	20230102	16090	19.89	20230726	23050	-16.31	20221222	16090	19.89	20230726	0.48	Y	001680	1000	346 억	3861471	N	N	12944	N	N
89	20231017	090120	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	19510	60	2	0.31	24401360	1249	0.82	19510	19580	19510	25250	13620	19450	19536.72	11.14	0	-233	19770	19610	19390	19230	19010	19690	19310	346	5800	1000	14780	10	1	34648025	6760	8.46	0.54	12	0.00	2306.00	36185.00	23050	20221222	-15.36	16090	20230726	21.26	22050	-11.52	20230102	16090	21.26	20230726	23050	-15.36	20221222	16090	21.26	20230726	0.48	Y	001680	1000	346 억	3861471	N	N	12944	N	N
90	20231016	160120	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	19450	250	2	1.30	2965080100	152542	206.38	19170	19550	19170	24950	13440	19200	19437.79	11.00	0	37741	19620	19410	19240	19030	18860	19515	19135	346	5750	1000	14590	10	1	34648025	6739	8.43	0.54	12	0.44	2306.00	36185.00	23050	20221222	-15.62	16090	20230726	20.88	22050	-11.79	20230102	16090	20.88	20230726	23050	-15.62	20221222	16090	20.88	20230726	0.48	Y	001680	1000	346 억	3811364	N	N	12944	N	N
91	20231016	150119	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	19460	260	2	1.35	2599142110	133702	180.89	19170	19550	19170	24950	13440	19200	19439.81	11.00	0	41965	19620	19410	19240	19030	18860	19515	19135	346	5750	1000	14590	10	1	34648025	6743	8.44	0.54	12	0.39	2306.00	36185.00	23050	20221222	-15.57	16090	20230726	20.94	22050	-11.75	20230102	16090	20.94	20230726	23050	-15.57	20221222	16090	20.94	20230726	0.48	Y	001680	1000	346 억	3811364	N	N	4144	N	N
92	20231016	140120	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	19400	200	2	1.04	1956234860	100709	136.25	19170	19540	19170	24950	13440	19200	19424.63	11.00	0	25327	19620	19410	19240	19030	18860	19515	19135	346	5750	1000	14590	10	1	34648025	6722	8.41	0.54	12	0.29	2306.00	36185.00	23050	20221222	-15.84	16090	20230726	20.57	22050	-12.02	20230102	16090	20.57	20230726	23050	-15.84	20221222	16090	20.57	20230726	0.48	Y	001680	1000	346 억	3811364	N	N	4144	N	N
93	20231016	130120	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	19440	240	2	1.25	1731439620	89112	120.56	19170	19540	19170	24950	13440	19200	19429.93	11.00	0	24031	19620	19410	19240	19030	18860	19515	19135	346	5750	1000	14590	10	1	34648025	6736	8.43	0.54	12	0.26	2306.00	36185.00	23050	20221222	-15.66	16090	20230726	20.82	22050	-11.84	20230102	16090	20.82	20230726	23050	-15.66	20221222	16090	20.82	20230726	0.48	Y	001680	1000	346 억	3811364	N	N	4144	N	N
94	20231016	120121	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	19420	220	2	1.15	1526576930	78587	106.32	19170	19540	19170	24950	13440	19200	19425.31	11.00	0	22453	19620	19410	19240	19030	18860	19515	19135	346	5750	1000	14590	10	1	34648025	6729	8.42	0.54	12	0.23	2306.00	36185.00	23050	20221222	-15.75	16090	20230726	20.70	22050	-11.93	20230102	16090	20.70	20230726	23050	-15.75	20221222	16090	20.70	20230726	0.48	Y	001680	1000	346 억	3811364	N	N	4144	N	N
95	20231016	110120	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	19480	280	2	1.46	1074768270	55406	74.96	19170	19490	19170	24950	13440	19200	19398.05	11.00	0	17154	19620	19410	19240	19030	18860	19515	19135	346	5750	1000	14590	10	1	34648025	6749	8.45	0.54	12	0.16	2306.00	36185.00	23050	20221222	-15.49	16090	20230726	21.07	22050	-11.66	20230102	16090	21.07	20230726	23050	-15.49	20221222	16090	21.07	20230726	0.48	Y	001680	1000	346 억	3811364	N	N	4144	N	N
96	20231016	100118	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	19440	240	2	1.25	786306060	40589	54.91	19170	19470	19170	24950	13440	19200	19372.39	11.00	0	9755	19620	19410	19240	19030	18860	19515	19135	346	5750	1000	14590	10	1	34648025	6736	8.43	0.54	12	0.12	2306.00	36185.00	23050	20221222	-15.66	16090	20230726	20.82	22050	-11.84	20230102	16090	20.82	20230726	23050	-15.66	20221222	16090	20.82	20230726	0.48	Y	001680	1000	346 억	3811364	N	N	4144	N	N
97	20231016	090119	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	19210	10	2	0.05	19083770	994	1.34	19170	19290	19170	24950	13440	19200	19198.96	11.00	0	201	19620	19410	19240	19030	18860	19515	19135	346	5750	1000	14590	10	1	34648025	6656	8.33	0.53	12	0.00	2306.00	36185.00	23050	20221222	-16.66	16090	20230726	19.39	22050	-12.88	20230102	16090	19.39	20230726	23050	-16.66	20221222	16090	19.39	20230726	0.48	Y	001680	1000	346 억	3811364	N	N	4144	N	N
98	20231012	160120	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	19250	-110	5	-0.57	2141233800	111038	53.93	19360	19410	19160	25150	13560	19360	19283.88	10.96	0	1549	19713	19536	19253	19076	18793	19625	19165	346	5790	1000	14710	10	1	34648025	6670	8.35	0.53	12	0.32	2306.00	36185.00	23050	20221222	-16.49	16090	20230726	19.64	22050	-12.70	20230102	16090	19.64	20230726	23050	-16.49	20221222	16090	19.64	20230726	0.49	Y	001680	1000	346 억	3797025	N	N	10944	N	N
99	20231012	150120	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	19230	-130	5	-0.67	1822141880	94459	45.88	19360	19410	19160	25150	13560	19360	19290.28	10.96	0	1658	19713	19536	19253	19076	18793	19625	19165	346	5790	1000	14710	10	1	34648025	6663	8.34	0.53	12	0.27	2306.00	36185.00	23050	20221222	-16.57	16090	20230726	19.52	22050	-12.79	20230102	16090	19.52	20230726	23050	-16.57	20221222	16090	19.52	20230726	0.49	Y	001680	1000	346 억	3797025	N	N	64352	N	N
100	20231012	140119	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	19260	-100	5	-0.52	1561016130	80899	39.29	19360	19410	19160	25150	13560	19360	19295.85	10.96	0	1658	19713	19536	19253	19076	18793	19625	19165	346	5790	1000	14710	10	1	34648025	6673	8.35	0.53	12	0.23	2306.00	36185.00	23050	20221222	-16.44	16090	20230726	19.70	22050	-12.65	20230102	16090	19.70	20230726	23050	-16.44	20221222	16090	19.70	20230726	0.49	Y	001680	1000	346 억	3797025	N	N	64352	N	N
101	20231012	130119	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	19350	-10	5	-0.05	1273753630	66049	32.08	19360	19380	19160	25150	13560	19360	19284.96	10.96	0	2870	19713	19536	19253	19076	18793	19625	19165	346	5790	1000	14710	10	1	34648025	6704	8.39	0.53	12	0.19	2306.00	36185.00	23050	20221222	-16.05	16090	20230726	20.26	22050	-12.24	20230102	16090	20.26	20230726	23050	-16.05	20221222	16090	20.26	20230726	0.49	Y	001680	1000	346 억	3797025	N	N	64352	N	N
102	20231012	120120	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	19370	10	2	0.05	1129555130	58602	28.46	19360	19370	19160	25150	13560	19360	19275.01	10.96	0	949	19713	19536	19253	19076	18793	19625	19165	346	5790	1000	14710	10	1	34648025	6711	8.40	0.54	12	0.17	2306.00	36185.00	23050	20221222	-15.97	16090	20230726	20.39	22050	-12.15	20230102	16090	20.39	20230726	23050	-15.97	20221222	16090	20.39	20230726	0.49	Y	001680	1000	346 억	3797025	N	N	64352	N	N
103	20231012	110120	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	19360	0	3	0.00	983987850	51073	24.81	19360	19370	19160	25150	13560	19360	19266.27	10.96	0	-449	19713	19536	19253	19076	18793	19625	19165	346	5790	1000	14710	10	1	34648025	6708	8.40	0.54	12	0.15	2306.00	36185.00	23050	20221222	-16.01	16090	20230726	20.32	22050	-12.20	20230102	16090	20.32	20230726	23050	-16.01	20221222	16090	20.32	20230726	0.49	Y	001680	1000	346 억	3797025	N	N	64352	N	N
104	20231012	100120	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	19170	-190	5	-0.98	545218080	28336	13.76	19360	19360	19170	25150	13560	19360	19241.12	10.96	0	-2786	19713	19536	19253	19076	18793	19625	19165	346	5790	1000	14710	10	1	34648025	6642	8.31	0.53	12	0.08	2306.00	36185.00	23050	20221222	-16.83	16090	20230726	19.14	22050	-13.06	20230102	16090	19.14	20230726	23050	-16.83	20221222	16090	19.14	20230726	0.49	Y	001680	1000	346 억	3797025	N	N	64352	N	N
105	20231012	090120	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	19280	-80	5	-0.41	43403840	2244	1.09	19360	19360	19280	25150	13560	19360	19342.05	10.96	0	-374	19713	19536	19253	19076	18793	19625	19165	346	5790	1000	14710	10	1	34648025	6680	8.36	0.53	12	0.01	2306.00	36185.00	23050	20221222	-16.36	16090	20230726	19.83	22050	-12.56	20230102	16090	19.83	20230726	23050	-16.36	20221222	16090	19.83	20230726	0.49	Y	001680	1000	346 억	3797025	N	N	64352	N	N
106	20231011	160120	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	19360	380	2	2.00	3956780930	204936	204.38	18970	19430	18970	24650	13290	18980	19307.39	10.95	0	57093	19493	19236	19043	18786	18593	19140	18690	346	5670	1000	14420	10	1	34648025	6708	8.40	0.54	12	0.59	2306.00	36185.00	23050	20221222	-16.01	16090	20230726	20.32	22050	-12.20	20230102	16090	20.32	20230726	23050	-16.01	20221222	16090	20.32	20230726	0.50	Y	001680	1000	346 억	3792334	N	N	64352	N	N
107	20231011	150119	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	19350	370	2	1.95	3708623550	192105	191.58	18970	19430	18970	24650	13290	18980	19305.19	10.95	0	51554	19493	19236	19043	18786	18593	19140	18690	346	5670	1000	14420	10	1	34648025	6704	8.39	0.53	12	0.55	2306.00	36185.00	23050	20221222	-16.05	16090	20230726	20.26	22050	-12.24	20230102	16090	20.26	20230726	23050	-16.05	20221222	16090	20.26	20230726	0.50	Y	001680	1000	346 억	3792334	N	N	7729	N	N
108	20231011	140120	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	19390	410	2	2.16	2914960190	151185	150.77	18970	19430	18970	24650	13290	18980	19280.75	10.95	0	44306	19493	19236	19043	18786	18593	19140	18690	346	5670	1000	14420	10	1	34648025	6718	8.41	0.54	12	0.44	2306.00	36185.00	23050	20221222	-15.88	16090	20230726	20.51	22050	-12.06	20230102	16090	20.51	20230726	23050	-15.88	20221222	16090	20.51	20230726	0.50	Y	001680	1000	346 억	3792334	N	N	7729	N	N
109	20231011	130119	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	19250	270	2	1.42	1811078070	94117	93.86	18970	19300	18970	24650	13290	18980	19242.84	10.95	0	18963	19493	19236	19043	18786	18593	19140	18690	346	5670	1000	14420	10	1	34648025	6670	8.35	0.53	12	0.27	2306.00	36185.00	23050	20221222	-16.49	16090	20230726	19.64	22050	-12.70	20230102	16090	19.64	20230726	23050	-16.49	20221222	16090	19.64	20230726	0.50	Y	001680	1000	346 억	3792334	N	N	7729	N	N
110	20231011	120120	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	19270	290	2	1.53	1516254300	78818	78.60	18970	19300	18970	24650	13290	18980	19237.41	10.95	0	14739	19493	19236	19043	18786	18593	19140	18690	346	5670	1000	14420	10	1	34648025	6677	8.36	0.53	12	0.23	2306.00	36185.00	23050	20221222	-16.40	16090	20230726	19.76	22050	-12.61	20230102	16090	19.76	20230726	23050	-16.40	20221222	16090	19.76	20230726	0.50	Y	001680	1000	346 억	3792334	N	N	7729	N	N
111	20231011	110119	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	19260	280	2	1.48	1070102050	55638	55.49	18970	19300	18970	24650	13290	18980	19233.29	10.95	0	14101	19493	19236	19043	18786	18593	19140	18690	346	5670	1000	14420	10	1	34648025	6673	8.35	0.53	12	0.16	2306.00	36185.00	23050	20221222	-16.44	16090	20230726	19.70	22050	-12.65	20230102	16090	19.70	20230726	23050	-16.44	20221222	16090	19.70	20230726	0.50	Y	001680	1000	346 억	3792334	N	N	7729	N	N
112	20231011	100119	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	19260	280	2	1.48	524090640	27307	27.23	18970	19270	18970	24650	13290	18980	19192.54	10.95	0	7867	19493	19236	19043	18786	18593	19140	18690	346	5670	1000	14420	10	1	34648025	6673	8.35	0.53	12	0.08	2306.00	36185.00	23050	20221222	-16.44	16090	20230726	19.70	22050	-12.65	20230102	16090	19.70	20230726	23050	-16.44	20221222	16090	19.70	20230726	0.50	Y	001680	1000	346 억	3792334	N	N	7729	N	N
113	20231011	090119	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	19060	80	2	0.42	14998270	789	0.79	18970	19080	18970	24650	13290	18980	19009.21	10.95	0	37	19493	19236	19043	18786	18593	19140	18690	346	5670	1000	14420	10	1	34648025	6604	8.27	0.53	12	0.00	2306.00	36185.00	23050	20221222	-17.31	16090	20230726	18.46	22050	-13.56	20230102	16090	18.46	20230726	23050	-17.31	20221222	16090	18.46	20230726	0.50	Y	001680	1000	346 억	3792334	N	N	7729	N	N
114	20231010	160119	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	18980	-70	5	-0.37	1905067880	99822	72.96	19150	19300	18850	24750	13340	19050	19084.75	10.90	-986	11162	19356	19202	18966	18812	18576	19280	18890	346	5700	1000	14470	10	1	34648025	6576	8.23	0.52	12	0.29	2306.00	36185.00	23050	20221222	-17.66	16090	20230726	17.96	22050	-13.92	20230102	16090	17.96	20230726	23050	-17.66	20221222	16090	17.96	20230726	0.50	Y	001680	1000	346 억	3777017	N	N	7729	N	N
115	20231010	150119	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	18930	-120	5	-0.63	1736452970	90932	66.46	19150	19300	18850	24750	13340	19050	19096.17	10.90	-986	10881	19356	19202	18966	18812	18576	19280	18890	346	5700	1000	14470	10	1	34648025	6559	8.21	0.52	12	0.26	2306.00	36185.00	23050	20221222	-17.87	16090	20230726	17.65	22050	-14.15	20230102	16090	17.65	20230726	23050	-17.87	20221222	16090	17.65	20230726	0.50	Y	001680	1000	346 억	3777017	N	N	8156	N	N
116	20231010	140119	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	18910	-140	5	-0.73	1547486930	80934	59.15	19150	19300	18900	24750	13340	19050	19120.36	10.90	-986	11352	19356	19202	18966	18812	18576	19280	18890	346	5700	1000	14470	10	1	34648025	6552	8.20	0.52	12	0.23	2306.00	36185.00	23050	20221222	-17.96	16090	20230726	17.53	22050	-14.24	20230102	16090	17.53	20230726	23050	-17.96	20221222	16090	17.53	20230726	0.50	Y	001680	1000	346 억	3777017	N	N	8156	N	N
117	20231010	130119	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	18970	-80	5	-0.42	1362684380	71171	52.02	19150	19300	18970	24750	13340	19050	19146.62	10.90	-986	12540	19356	19202	18966	18812	18576	19280	18890	346	5700	1000	14470	10	1	34648025	6573	8.23	0.52	12	0.21	2306.00	36185.00	23050	20221222	-17.70	16090	20230726	17.90	22050	-13.97	20230102	16090	17.90	20230726	23050	-17.70	20221222	16090	17.90	20230726	0.50	Y	001680	1000	346 억	3777017	N	N	8156	N	N
118	20231010	120119	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	19040	-10	5	-0.05	1241503280	64795	47.36	19150	19300	19000	24750	13340	19050	19160.48	10.90	-986	12118	19356	19202	18966	18812	18576	19280	18890	346	5700	1000	14470	10	1	34648025	6597	8.26	0.53	12	0.19	2306.00	36185.00	23050	20221222	-17.40	16090	20230726	18.33	22050	-13.65	20230102	16090	18.33	20230726	23050	-17.40	20221222	16090	18.33	20230726	0.50	Y	001680	1000	346 억	3777017	N	N	8156	N	N
119	20231010	110118	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	19040	-10	5	-0.05	1061253610	55328	40.44	19150	19300	19030	24750	13340	19050	19181.13	10.90	-986	12265	19356	19202	18966	18812	18576	19280	18890	346	5700	1000	14470	10	1	34648025	6597	8.26	0.53	12	0.16	2306.00	36185.00	23050	20221222	-17.40	16090	20230726	18.33	22050	-13.65	20230102	16090	18.33	20230726	23050	-17.40	20221222	16090	18.33	20230726	0.50	Y	001680	1000	346 억	3777017	N	N	8156	N	N
120	20231010	100118	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	19170	120	2	0.63	850183770	44279	32.36	19150	19300	19080	24750	13340	19050	19200.61	10.90	-986	11548	19356	19202	18966	18812	18576	19280	18890	346	5700	1000	14470	10	1	34648025	6642	8.31	0.53	12	0.13	2306.00	36185.00	23050	20221222	-16.83	16090	20230726	19.14	22050	-13.06	20230102	16090	19.14	20230726	23050	-16.83	20221222	16090	19.14	20230726	0.50	Y	001680	1000	346 억	3777017	N	N	8156	N	N
121	20231010	090119	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	19120	70	2	0.37	45147420	2358	1.72	19150	19160	19100	24750	13340	19050	19146.49	10.90	-986	-2	19356	19202	18966	18812	18576	19280	18890	346	5700	1000	14470	10	1	34648025	6625	8.29	0.53	12	0.01	2306.00	36185.00	23050	20221222	-17.05	16090	20230726	18.83	22050	-13.29	20230102	16090	18.83	20230726	23050	-17.05	20221222	16090	18.83	20230726	0.50	Y	001680	1000	346 억	3777017	N	N	8156	N	N
122	20231006	160119	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	19050	250	2	1.33	2584296770	135898	145.68	18830	19120	18730	24400	13160	18800	19016.42	10.70	1230	73597	18986	18892	18746	18652	18506	18940	18700	346	5600	1000	14280	10	1	34648025	6600	8.26	0.53	12	0.39	2306.00	36185.00	23050	20221222	-17.35	16090	20230726	18.40	22050	-13.61	20230102	16090	18.40	20230726	23050	-17.35	20221222	16090	18.40	20230726	0.51	Y	001680	1000	346 억	3707621	N	N	8156	N	N
123	20231006	150118	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	18990	190	2	1.01	2434935530	128044	137.26	18830	19120	18730	24400	13160	18800	19016.40	10.70	1230	69670	18986	18892	18746	18652	18506	18940	18700	346	5600	1000	14280	10	1	34648025	6580	8.24	0.52	12	0.37	2306.00	36185.00	23050	20221222	-17.61	16090	20230726	18.02	22050	-13.88	20230102	16090	18.02	20230726	23050	-17.61	20221222	16090	18.02	20230726	0.51	Y	001680	1000	346 억	3707621	N	N	5958	N	N
124	20231006	140119	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	19080	280	2	1.49	2107810310	110841	118.82	18830	19120	18730	24400	13160	18800	19016.52	10.70	1230	62408	18986	18892	18746	18652	18506	18940	18700	346	5600	1000	14280	10	1	34648025	6611	8.27	0.53	12	0.32	2306.00	36185.00	23050	20221222	-17.22	16090	20230726	18.58	22050	-13.47	20230102	16090	18.58	20230726	23050	-17.22	20221222	16090	18.58	20230726	0.51	Y	001680	1000	346 억	3707621	N	N	5958	N	N
125	20231006	130118	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	19060	260	2	1.38	1884123910	99101	106.23	18830	19120	18730	24400	13160	18800	19012.16	10.70	1230	56679	18986	18892	18746	18652	18506	18940	18700	346	5600	1000	14280	10	1	34648025	6604	8.27	0.53	12	0.29	2306.00	36185.00	23050	20221222	-17.31	16090	20230726	18.46	22050	-13.56	20230102	16090	18.46	20230726	23050	-17.31	20221222	16090	18.46	20230726	0.51	Y	001680	1000	346 억	3707621	N	N	5958	N	N
126	20231006	120118	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	19050	250	2	1.33	1350579170	71116	76.23	18830	19060	18730	24400	13160	18800	18991.22	10.70	1230	38389	18986	18892	18746	18652	18506	18940	18700	346	5600	1000	14280	10	1	34648025	6600	8.26	0.53	12	0.21	2306.00	36185.00	23050	20221222	-17.35	16090	20230726	18.40	22050	-13.61	20230102	16090	18.40	20230726	23050	-17.35	20221222	16090	18.40	20230726	0.51	Y	001680	1000	346 억	3707621	N	N	5958	N	N
127	20231006	110117	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	19020	220	2	1.17	1101908960	58052	62.23	18830	19060	18730	24400	13160	18800	18981.42	10.70	1230	32102	18986	18892	18746	18652	18506	18940	18700	346	5600	1000	14280	10	1	34648025	6590	8.25	0.53	12	0.17	2306.00	36185.00	23050	20221222	-17.48	16090	20230726	18.21	22050	-13.74	20230102	16090	18.21	20230726	23050	-17.48	20221222	16090	18.21	20230726	0.51	Y	001680	1000	346 억	3707621	N	N	5958	N	N
128	20231006	100118	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	18990	190	2	1.01	819195710	43190	46.30	18830	19060	18730	24400	13160	18800	18967.26	10.70	1230	23185	18986	18892	18746	18652	18506	18940	18700	346	5600	1000	14280	10	1	34648025	6580	8.24	0.52	12	0.12	2306.00	36185.00	23050	20221222	-17.61	16090	20230726	18.02	22050	-13.88	20230102	16090	18.02	20230726	23050	-17.61	20221222	16090	18.02	20230726	0.51	Y	001680	1000	346 억	3707621	N	N	5958	N	N
129	20231006	090118	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	18860	60	2	0.32	33750580	1791	1.92	18830	18880	18830	24400	13160	18800	18844.57	10.70	1230	-591	18986	18892	18746	18652	18506	18940	18700	346	5600	1000	14280	10	1	34648025	6535	8.18	0.52	12	0.01	2306.00	36185.00	23050	20221222	-18.18	16090	20230726	17.22	22050	-14.47	20230102	16090	17.22	20230726	23050	-18.18	20221222	16090	17.22	20230726	0.51	Y	001680	1000	346 억	3707621	N	N	5958	N	N

59 KiB Raw Blame History

59 KiB

Raw Blame History