KissMeData/001680/price/prices-20241001.csv at a5e274ef7b5787f58df516b2b3aef5a2e6770556

Files

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

72 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	20241031	160126	55	60.00	KOSPI200	음식료품	N	N	N	Y	60	N	20600	300	2	1.48	2042674200	99806	147.89	20300	20600	20050	26350	14250	20300	20466.41	19.19	29122	20646	20472	20226	20052	19806	20560	20140	346	6050	1000	15420	50	1	34648025	7137	11.06	0.56	12	0.29	1862.00	36679.00	30900	20240617	-33.33	18160	20240119	13.44	30900	-33.33	20240617	18160	13.44	20240119	30900	-33.33	20240617	18160	13.44	20240119	0.55	N	001680	1000	346 억	6650037	N	N	290	N	N
3	20241031	150127	55	60.00	KOSPI200	음식료품	N	N	N	Y	60	N	20600	300	2	1.48	1601189400	78359	116.11	20300	20600	20050	26350	14250	20300	20434.02	19.19	21132	20646	20472	20226	20052	19806	20560	20140	346	6050	1000	15420	50	1	34648025	7137	11.06	0.56	12	0.23	1862.00	36679.00	30900	20240617	-33.33	18160	20240119	13.44	30900	-33.33	20240617	18160	13.44	20240119	30900	-33.33	20240617	18160	13.44	20240119	0.55	N	001680	1000	346 억	6650037	N	N	317	N	N
4	20241031	140127	55	60.00	KOSPI200	음식료품	N	N	N	Y	60	N	20500	200	2	0.99	1283391500	62894	93.20	20300	20550	20050	26350	14250	20300	20405.63	19.19	18870	20646	20472	20226	20052	19806	20560	20140	346	6050	1000	15420	50	1	34648025	7103	11.01	0.56	12	0.18	1862.00	36679.00	30900	20240617	-33.66	18160	20240119	12.89	30900	-33.66	20240617	18160	12.89	20240119	30900	-33.66	20240617	18160	12.89	20240119	0.55	N	001680	1000	346 억	6650037	N	N	317	N	N
5	20241031	130126	55	60.00	KOSPI200	음식료품	N	N	N	Y	60	N	20500	200	2	0.99	1106474500	54268	80.41	20300	20550	20050	26350	14250	20300	20389.08	19.19	15432	20646	20472	20226	20052	19806	20560	20140	346	6050	1000	15420	50	1	34648025	7103	11.01	0.56	12	0.16	1862.00	36679.00	30900	20240617	-33.66	18160	20240119	12.89	30900	-33.66	20240617	18160	12.89	20240119	30900	-33.66	20240617	18160	12.89	20240119	0.55	N	001680	1000	346 억	6650037	N	N	317	N	N
6	20241031	120127	55	60.00	KOSPI200	음식료품	N	N	N	Y	60	N	20450	150	2	0.74	836923100	41097	60.90	20300	20550	20050	26350	14250	20300	20364.58	19.19	12179	20646	20472	20226	20052	19806	20560	20140	346	6050	1000	15420	50	1	34648025	7086	10.98	0.56	12	0.12	1862.00	36679.00	30900	20240617	-33.82	18160	20240119	12.61	30900	-33.82	20240617	18160	12.61	20240119	30900	-33.82	20240617	18160	12.61	20240119	0.55	N	001680	1000	346 억	6650037	N	N	317	N	N
7	20241031	110126	55	60.00	KOSPI200	음식료품	N	N	N	Y	60	N	20550	250	2	1.23	592799300	29164	43.22	20300	20550	20050	26350	14250	20300	20326.41	19.19	7370	20646	20472	20226	20052	19806	20560	20140	346	6050	1000	15420	50	1	34648025	7120	11.04	0.56	12	0.08	1862.00	36679.00	30900	20240617	-33.50	18160	20240119	13.16	30900	-33.50	20240617	18160	13.16	20240119	30900	-33.50	20240617	18160	13.16	20240119	0.55	N	001680	1000	346 억	6650037	N	N	317	N	N
8	20241031	100126	55	60.00	KOSPI200	음식료품	N	N	N	Y	60	N	20200	-100	5	-0.49	154501500	7671	11.37	20300	20300	20050	26350	14250	20300	20140.99	19.19	-732	20646	20472	20226	20052	19806	20560	20140	346	6050	1000	15420	50	1	34648025	6999	10.85	0.55	12	0.02	1862.00	36679.00	30900	20240617	-34.63	18160	20240119	11.23	30900	-34.63	20240617	18160	11.23	20240119	30900	-34.63	20240617	18160	11.23	20240119	0.55	N	001680	1000	346 억	6650037	N	N	317	N	N
9	20241031	090127	55	60.00	KOSPI200	음식료품	N	N	N	Y	60	N	20200	-100	5	-0.49	17675700	871	1.29	20300	20300	20200	26350	14250	20300	20293.57	19.19	-142	20646	20472	20226	20052	19806	20560	20140	346	6050	1000	15420	50	1	34648025	6999	10.85	0.55	12	0.00	1862.00	36679.00	30900	20240617	-34.63	18160	20240119	11.23	30900	-34.63	20240617	18160	11.23	20240119	30900	-34.63	20240617	18160	11.23	20240119	0.55	N	001680	1000	346 억	6650037	N	N	317	N	N
10	20241030	160126	55	60.00	KOSPI200	음식료품	N	N	N	Y	60	N	20300	200	2	1.00	1364658170	67442	153.21	20150	20400	19980	26100	14100	20100	20234.46	19.17	-4305	20386	20242	20056	19912	19726	20315	19985	346	6000	1000	15270	50	1	34648025	7034	10.90	0.55	12	0.19	1862.00	36679.00	30900	20240617	-34.30	18160	20240119	11.78	30900	-34.30	20240617	18160	11.78	20240119	30900	-34.30	20240617	18160	11.78	20240119	0.56	N	001680	1000	346 억	6640340	N	N	316	N	N
11	20241030	150127	55	60.00	KOSPI200	음식료품	N	N	N	Y	60	N	20250	150	2	0.75	1284651670	63498	144.25	20150	20400	19980	26100	14100	20100	20231.37	19.17	-2895	20386	20242	20056	19912	19726	20315	19985	346	6000	1000	15270	50	1	34648025	7016	10.88	0.55	12	0.18	1862.00	36679.00	30900	20240617	-34.47	18160	20240119	11.51	30900	-34.47	20240617	18160	11.51	20240119	30900	-34.47	20240617	18160	11.51	20240119	0.56	N	001680	1000	346 억	6640340	N	N	55	N	N
12	20241030	140127	55	60.00	KOSPI200	음식료품	N	N	N	Y	60	N	20350	250	2	1.24	971527570	48079	109.23	20150	20400	19980	26100	14100	20100	20206.90	19.17	-1935	20386	20242	20056	19912	19726	20315	19985	346	6000	1000	15270	50	1	34648025	7051	10.93	0.55	12	0.14	1862.00	36679.00	30900	20240617	-34.14	18160	20240119	12.06	30900	-34.14	20240617	18160	12.06	20240119	30900	-34.14	20240617	18160	12.06	20240119	0.56	N	001680	1000	346 억	6640340	N	N	55	N	N
13	20241030	130127	55	60.00	KOSPI200	음식료품	N	N	N	Y	60	N	20250	150	2	0.75	551305520	27386	62.22	20150	20250	19980	26100	14100	20100	20130.93	19.17	-3742	20386	20242	20056	19912	19726	20315	19985	346	6000	1000	15270	50	1	34648025	7016	10.88	0.55	12	0.08	1862.00	36679.00	30900	20240617	-34.47	18160	20240119	11.51	30900	-34.47	20240617	18160	11.51	20240119	30900	-34.47	20240617	18160	11.51	20240119	0.56	N	001680	1000	346 억	6640340	N	N	55	N	N
14	20241030	120128	55	60.00	KOSPI200	음식료품	N	N	N	Y	60	N	20200	100	2	0.50	382375570	19023	43.22	20150	20200	19980	26100	14100	20100	20100.70	19.17	-1519	20386	20242	20056	19912	19726	20315	19985	346	6000	1000	15270	50	1	34648025	6999	10.85	0.55	12	0.05	1862.00	36679.00	30900	20240617	-34.63	18160	20240119	11.23	30900	-34.63	20240617	18160	11.23	20240119	30900	-34.63	20240617	18160	11.23	20240119	0.56	N	001680	1000	346 억	6640340	N	N	55	N	N
15	20241030	110127	55	60.00	KOSPI200	음식료품	N	N	N	Y	60	N	20100	0	3	0.00	260584820	12987	29.50	20150	20150	19980	26100	14100	20100	20065.05	19.17	-414	20386	20242	20056	19912	19726	20315	19985	346	6000	1000	15270	50	1	34648025	6964	10.79	0.55	12	0.04	1862.00	36679.00	30900	20240617	-34.95	18160	20240119	10.68	30900	-34.95	20240617	18160	10.68	20240119	30900	-34.95	20240617	18160	10.68	20240119	0.56	N	001680	1000	346 억	6640340	N	N	55	N	N
16	20241030	100126	55	60.00	KOSPI200	음식료품	N	N	N	Y	60	N	20100	0	3	0.00	141420170	7063	16.05	20150	20150	19980	26100	14100	20100	20022.67	19.17	-1291	20386	20242	20056	19912	19726	20315	19985	346	6000	1000	15270	50	1	34648025	6964	10.79	0.55	12	0.02	1862.00	36679.00	30900	20240617	-34.95	18160	20240119	10.68	30900	-34.95	20240617	18160	10.68	20240119	30900	-34.95	20240617	18160	10.68	20240119	0.56	N	001680	1000	346 억	6640340	N	N	55	N	N
17	20241030	090127	55	60.00	KOSPI200	음식료품	N	N	N	Y	60	N	19980	-120	5	-0.60	31114960	1554	3.53	20150	20150	19980	26100	14100	20100	20022.45	19.17	-1238	20386	20242	20056	19912	19726	20315	19985	346	6000	1000	15270	10	1	34648025	6923	10.73	0.54	12	0.00	1862.00	36679.00	30900	20240617	-35.34	18160	20240119	10.02	30900	-35.34	20240617	18160	10.02	20240119	30900	-35.34	20240617	18160	10.02	20240119	0.56	N	001680	1000	346 억	6640340	N	N	55	N	N
18	20241029	160125	55	60.00	KOSPI200	음식료품	N	N	N	Y	60	N	20100	100	2	0.50	880616870	44000	68.77	20000	20200	19870	26000	14000	20000	20014.00	19.17	-2977	20200	20100	19900	19800	19600	20150	19850	346	6000	1000	15200	50	1	34648025	6964	10.79	0.55	12	0.13	1862.00	36679.00	30900	20240617	-34.95	18160	20240119	10.68	30900	-34.95	20240617	18160	10.68	20240119	30900	-34.95	20240617	18160	10.68	20240119	0.59	N	001680	1000	346 억	6641173	N	N	55	N	N
19	20241029	150127	55	60.00	KOSPI200	음식료품	N	N	N	Y	60	N	20100	100	2	0.50	795331170	39757	62.13	20000	20200	19870	26000	14000	20000	20004.81	19.17	-4331	20200	20100	19900	19800	19600	20150	19850	346	6000	1000	15200	50	1	34648025	6964	10.79	0.55	12	0.11	1862.00	36679.00	30900	20240617	-34.95	18160	20240119	10.68	30900	-34.95	20240617	18160	10.68	20240119	30900	-34.95	20240617	18160	10.68	20240119	0.59	N	001680	1000	346 억	6641173	N	N	127	N	N
20	20241029	140125	55	60.00	KOSPI200	음식료품	N	N	N	Y	60	N	20050	50	2	0.25	541515570	27134	42.41	20000	20100	19870	26000	14000	20000	19957.09	19.17	-3407	20200	20100	19900	19800	19600	20150	19850	346	6000	1000	15200	50	1	34648025	6947	10.77	0.55	12	0.08	1862.00	36679.00	30900	20240617	-35.11	18160	20240119	10.41	30900	-35.11	20240617	18160	10.41	20240119	30900	-35.11	20240617	18160	10.41	20240119	0.59	N	001680	1000	346 억	6641173	N	N	127	N	N
21	20241029	130126	55	60.00	KOSPI200	음식료품	N	N	N	Y	60	N	19980	-20	5	-0.10	418607970	20994	32.81	20000	20000	19870	26000	14000	20000	19939.41	19.17	-6246	20200	20100	19900	19800	19600	20150	19850	346	6000	1000	15200	10	1	34648025	6923	10.73	0.54	12	0.06	1862.00	36679.00	30900	20240617	-35.34	18160	20240119	10.02	30900	-35.34	20240617	18160	10.02	20240119	30900	-35.34	20240617	18160	10.02	20240119	0.59	N	001680	1000	346 억	6641173	N	N	127	N	N
22	20241029	120125	55	60.00	KOSPI200	음식료품	N	N	N	Y	60	N	19940	-60	5	-0.30	309671030	15539	24.29	20000	20000	19870	26000	14000	20000	19928.63	19.17	-4405	20200	20100	19900	19800	19600	20150	19850	346	6000	1000	15200	10	1	34648025	6909	10.71	0.54	12	0.04	1862.00	36679.00	30900	20240617	-35.47	18160	20240119	9.80	30900	-35.47	20240617	18160	9.80	20240119	30900	-35.47	20240617	18160	9.80	20240119	0.59	N	001680	1000	346 억	6641173	N	N	127	N	N
23	20241029	110119	55	60.00	KOSPI200	음식료품	N	N	N	Y	60	N	19900	-100	5	-0.50	271984260	13648	21.33	20000	20000	19870	26000	14000	20000	19928.51	19.17	-3574	20200	20100	19900	19800	19600	20150	19850	346	6000	1000	15200	10	1	34648025	6895	10.69	0.54	12	0.04	1862.00	36679.00	30900	20240617	-35.60	18160	20240119	9.58	30900	-35.60	20240617	18160	9.58	20240119	30900	-35.60	20240617	18160	9.58	20240119	0.59	N	001680	1000	346 억	6641173	N	N	127	N	N
24	20241029	100126	55	60.00	KOSPI200	음식료품	N	N	N	Y	60	N	19910	-90	5	-0.45	162938660	8169	12.77	20000	20000	19870	26000	14000	20000	19945.97	19.17	-2125	20200	20100	19900	19800	19600	20150	19850	346	6000	1000	15200	10	1	34648025	6898	10.69	0.54	12	0.02	1862.00	36679.00	30900	20240617	-35.57	18160	20240119	9.64	30900	-35.57	20240617	18160	9.64	20240119	30900	-35.57	20240617	18160	9.64	20240119	0.59	N	001680	1000	346 억	6641173	N	N	127	N	N
25	20241028	160125	55	60.00	KOSPI200	음식료품	N	N	N	Y	60	N	20000	310	2	1.57	1272132300	63982	76.74	19700	20000	19700	25550	13790	19690	19882.44	19.16	4738	20036	19862	19726	19552	19416	19795	19485	346	5860	1000	14960	50	1	34648025	6930	10.74	0.55	12	0.18	1862.00	36679.00	30900	20240617	-35.28	18160	20240119	10.13	30900	-35.28	20240617	18160	10.13	20240119	30900	-35.28	20240617	18160	10.13	20240119	0.59	N	001680	1000	346 억	6639822	N	N	127	N	N
26	20241028	150125	55	60.00	KOSPI200	음식료품	N	N	N	Y	60	N	19940	250	2	1.27	1122678660	56503	67.77	19700	19980	19700	25550	13790	19690	19869.36	19.16	2146	20036	19862	19726	19552	19416	19795	19485	346	5860	1000	14960	10	1	34648025	6909	10.71	0.54	12	0.16	1862.00	36679.00	30900	20240617	-35.47	18160	20240119	9.80	30900	-35.47	20240617	18160	9.80	20240119	30900	-35.47	20240617	18160	9.80	20240119	0.59	N	001680	1000	346 억	6639822	N	N	27	N	N
27	20241028	140126	55	60.00	KOSPI200	음식료품	N	N	N	Y	60	N	19930	240	2	1.22	939267210	47302	56.73	19700	19960	19700	25550	13790	19690	19856.82	19.16	3654	20036	19862	19726	19552	19416	19795	19485	346	5860	1000	14960	10	1	34648025	6905	10.70	0.54	12	0.14	1862.00	36679.00	30900	20240617	-35.50	18160	20240119	9.75	30900	-35.50	20240617	18160	9.75	20240119	30900	-35.50	20240617	18160	9.75	20240119	0.59	N	001680	1000	346 억	6639822	N	N	27	N	N
28	20241028	130125	55	60.00	KOSPI200	음식료품	N	N	N	Y	60	N	19900	210	2	1.07	727545960	36674	43.99	19700	19950	19700	25550	13790	19690	19838.19	19.16	1491	20036	19862	19726	19552	19416	19795	19485	346	5860	1000	14960	10	1	34648025	6895	10.69	0.54	12	0.11	1862.00	36679.00	30900	20240617	-35.60	18160	20240119	9.58	30900	-35.60	20240617	18160	9.58	20240119	30900	-35.60	20240617	18160	9.58	20240119	0.59	N	001680	1000	346 억	6639822	N	N	27	N	N
29	20241028	120126	55	60.00	KOSPI200	음식료품	N	N	N	Y	60	N	19790	100	2	0.51	437308970	22071	26.47	19700	19900	19700	25550	13790	19690	19813.74	19.16	69	20036	19862	19726	19552	19416	19795	19485	346	5860	1000	14960	10	1	34648025	6857	10.63	0.54	12	0.06	1862.00	36679.00	30900	20240617	-35.95	18160	20240119	8.98	30900	-35.95	20240617	18160	8.98	20240119	30900	-35.95	20240617	18160	8.98	20240119	0.59	N	001680	1000	346 억	6639822	N	N	27	N	N
30	20241028	110122	55	60.00	KOSPI200	음식료품	N	N	N	Y	60	N	19810	120	2	0.61	362795330	18310	21.96	19700	19900	19700	25550	13790	19690	19814.05	19.16	-791	20036	19862	19726	19552	19416	19795	19485	346	5860	1000	14960	10	1	34648025	6864	10.64	0.54	12	0.05	1862.00	36679.00	30900	20240617	-35.89	18160	20240119	9.09	30900	-35.89	20240617	18160	9.09	20240119	30900	-35.89	20240617	18160	9.09	20240119	0.59	N	001680	1000	346 억	6639822	N	N	27	N	N
31	20241028	100124	55	60.00	KOSPI200	음식료품	N	N	N	Y	60	N	19850	160	2	0.81	189911720	9578	11.49	19700	19900	19700	25550	13790	19690	19827.91	19.16	1554	20036	19862	19726	19552	19416	19795	19485	346	5860	1000	14960	10	1	34648025	6878	10.66	0.54	12	0.03	1862.00	36679.00	30900	20240617	-35.76	18160	20240119	9.31	30900	-35.76	20240617	18160	9.31	20240119	30900	-35.76	20240617	18160	9.31	20240119	0.59	N	001680	1000	346 억	6639822	N	N	27	N	N
32	20241028	090124	55	60.00	KOSPI200	음식료품	N	N	N	Y	60	N	19750	60	2	0.30	5323300	270	0.32	19700	19750	19700	25550	13790	19690	19715.93	19.16	70	20036	19862	19726	19552	19416	19795	19485	346	5860	1000	14960	10	1	34648025	6843	10.61	0.54	12	0.00	1862.00	36679.00	30900	20240617	-36.08	18160	20240119	8.76	30900	-36.08	20240617	18160	8.76	20240119	30900	-36.08	20240617	18160	8.76	20240119	0.59	N	001680	1000	346 억	6639822	N	N	27	N	N
33	20241025	160124	55	60.00	KOSPI200	음식료품	N	N	N	Y	60	N	19690	-160	5	-0.81	1639528530	83283	135.83	19860	19900	19590	25800	13900	19850	19686.23	19.22	-21675	20276	20062	19936	19722	19596	20000	19660	346	5950	1000	15080	10	1	34648025	6822	10.57	0.54	12	0.24	1862.00	36679.00	30900	20240617	-36.28	18160	20240119	8.43	30900	-36.28	20240617	18160	8.43	20240119	30900	-36.28	20240617	18160	8.43	20240119	0.60	N	001680	1000	346 억	6660180	N	N	27	N	N
34	20241025	150125	55	60.00	KOSPI200	음식료품	N	N	N	Y	60	N	19650	-200	5	-1.01	1539108150	78177	127.51	19860	19900	19590	25800	13900	19850	19687.48	19.22	-22437	20276	20062	19936	19722	19596	20000	19660	346	5950	1000	15080	10	1	34648025	6808	10.55	0.54	12	0.23	1862.00	36679.00	30900	20240617	-36.41	18160	20240119	8.20	30900	-36.41	20240617	18160	8.20	20240119	30900	-36.41	20240617	18160	8.20	20240119	0.60	N	001680	1000	346 억	6660180	N	N	30	N	N
35	20241025	140125	55	60.00	KOSPI200	음식료품	N	N	N	Y	60	N	19630	-220	5	-1.11	1353894400	68737	112.11	19860	19900	19610	25800	13900	19850	19696.73	19.22	-19541	20276	20062	19936	19722	19596	20000	19660	346	5950	1000	15080	10	1	34648025	6801	10.54	0.54	12	0.20	1862.00	36679.00	30900	20240617	-36.47	18160	20240119	8.09	30900	-36.47	20240617	18160	8.09	20240119	30900	-36.47	20240617	18160	8.09	20240119	0.60	N	001680	1000	346 억	6660180	N	N	30	N	N
36	20241025	130126	55	60.00	KOSPI200	음식료품	N	N	N	Y	60	N	19740	-110	5	-0.55	1176647630	59716	97.40	19860	19900	19620	25800	13900	19850	19704.06	19.22	-20799	20276	20062	19936	19722	19596	20000	19660	346	5950	1000	15080	10	1	34648025	6840	10.60	0.54	12	0.17	1862.00	36679.00	30900	20240617	-36.12	18160	20240119	8.70	30900	-36.12	20240617	18160	8.70	20240119	30900	-36.12	20240617	18160	8.70	20240119	0.60	N	001680	1000	346 억	6660180	N	N	30	N	N
37	20241025	120126	55	60.00	KOSPI200	음식료품	N	N	N	Y	60	N	19640	-210	5	-1.06	907876150	46068	75.14	19860	19900	19620	25800	13900	19850	19707.31	19.22	-22205	20276	20062	19936	19722	19596	20000	19660	346	5950	1000	15080	10	1	34648025	6805	10.55	0.54	12	0.13	1862.00	36679.00	30900	20240617	-36.44	18160	20240119	8.15	30900	-36.44	20240617	18160	8.15	20240119	30900	-36.44	20240617	18160	8.15	20240119	0.60	N	001680	1000	346 억	6660180	N	N	30	N	N
38	20241025	110125	55	60.00	KOSPI200	음식료품	N	N	N	Y	60	N	19650	-200	5	-1.01	717292500	36364	59.31	19860	19900	19650	25800	13900	19850	19725.35	19.22	-17616	20276	20062	19936	19722	19596	20000	19660	346	5950	1000	15080	10	1	34648025	6808	10.55	0.54	12	0.10	1862.00	36679.00	30900	20240617	-36.41	18160	20240119	8.20	30900	-36.41	20240617	18160	8.20	20240119	30900	-36.41	20240617	18160	8.20	20240119	0.60	N	001680	1000	346 억	6660180	N	N	30	N	N
39	20241025	100126	55	60.00	KOSPI200	음식료품	N	N	N	Y	60	N	19690	-160	5	-0.81	412395320	20864	34.03	19860	19900	19680	25800	13900	19850	19765.88	19.22	-8694	20276	20062	19936	19722	19596	20000	19660	346	5950	1000	15080	10	1	34648025	6822	10.57	0.54	12	0.06	1862.00	36679.00	30900	20240617	-36.28	18160	20240119	8.43	30900	-36.28	20240617	18160	8.43	20240119	30900	-36.28	20240617	18160	8.43	20240119	0.60	N	001680	1000	346 억	6660180	N	N	30	N	N
40	20241025	090124	55	60.00	KOSPI200	음식료품	N	N	N	Y	60	N	19850	0	3	0.00	6791420	342	0.56	19860	19860	19850	25800	13900	19850	19857.95	19.22	-272	20276	20062	19936	19722	19596	20000	19660	346	5950	1000	15080	10	1	34648025	6878	10.66	0.54	12	0.00	1862.00	36679.00	30900	20240617	-35.76	18160	20240119	9.31	30900	-35.76	20240617	18160	9.31	20240119	30900	-35.76	20240617	18160	9.31	20240119	0.60	N	001680	1000	346 억	6660180	N	N	30	N	N
41	20241024	160125	55	60.00	KOSPI200	음식료품	N	N	N	Y	60	N	19850	-110	5	-0.55	1214655190	60939	75.10	19950	20150	19810	25900	13980	19960	19932.31	19.15	-7200	20193	20076	19863	19746	19533	20135	19805	346	5940	1000	15160	10	1	34648025	6878	10.66	0.54	12	0.18	1862.00	36679.00	30900	20240617	-35.76	18160	20240119	9.31	30900	-35.76	20240617	18160	9.31	20240119	30900	-35.76	20240617	18160	9.31	20240119	0.60	N	001680	1000	346 억	6635306	N	N	30	N	N
42	20241024	150125	55	60.00	KOSPI200	음식료품	N	N	N	Y	60	N	19860	-100	5	-0.50	1090281700	54674	67.38	19950	20150	19810	25900	13980	19960	19941.50	19.15	-6077	20193	20076	19863	19746	19533	20135	19805	346	5940	1000	15160	10	1	34648025	6881	10.67	0.54	12	0.16	1862.00	36679.00	30900	20240617	-35.73	18160	20240119	9.36	30900	-35.73	20240617	18160	9.36	20240119	30900	-35.73	20240617	18160	9.36	20240119	0.60	N	001680	1000	346 억	6635306	N	N	4	N	N
43	20241024	140125	55	60.00	KOSPI200	음식료품	N	N	N	Y	60	N	19880	-80	5	-0.40	967412360	48488	59.76	19950	20150	19810	25900	13980	19960	19951.58	19.15	-4571	20193	20076	19863	19746	19533	20135	19805	346	5940	1000	15160	10	1	34648025	6888	10.68	0.54	12	0.14	1862.00	36679.00	30900	20240617	-35.66	18160	20240119	9.47	30900	-35.66	20240617	18160	9.47	20240119	30900	-35.66	20240617	18160	9.47	20240119	0.60	N	001680	1000	346 억	6635306	N	N	4	N	N
44	20241024	130125	55	60.00	KOSPI200	음식료품	N	N	N	Y	60	N	19880	-80	5	-0.40	856873160	42923	52.90	19950	20150	19810	25900	13980	19960	19963.03	19.15	-3043	20193	20076	19863	19746	19533	20135	19805	346	5940	1000	15160	10	1	34648025	6888	10.68	0.54	12	0.12	1862.00	36679.00	30900	20240617	-35.66	18160	20240119	9.47	30900	-35.66	20240617	18160	9.47	20240119	30900	-35.66	20240617	18160	9.47	20240119	0.60	N	001680	1000	346 억	6635306	N	N	4	N	N
45	20241024	120125	55	60.00	KOSPI200	음식료품	N	N	N	Y	60	N	19960	0	3	0.00	777458950	38933	47.98	19950	20150	19810	25900	13980	19960	19969.15	19.15	-910	20193	20076	19863	19746	19533	20135	19805	346	5940	1000	15160	10	1	34648025	6916	10.72	0.54	12	0.11	1862.00	36679.00	30900	20240617	-35.40	18160	20240119	9.91	30900	-35.40	20240617	18160	9.91	20240119	30900	-35.40	20240617	18160	9.91	20240119	0.60	N	001680	1000	346 억	6635306	N	N	4	N	N
46	20241024	110125	55	60.00	KOSPI200	음식료품	N	N	N	Y	60	N	19940	-20	5	-0.10	638197490	31941	39.37	19950	20150	19810	25900	13980	19960	19980.51	19.15	-358	20193	20076	19863	19746	19533	20135	19805	346	5940	1000	15160	10	1	34648025	6909	10.71	0.54	12	0.09	1862.00	36679.00	30900	20240617	-35.47	18160	20240119	9.80	30900	-35.47	20240617	18160	9.80	20240119	30900	-35.47	20240617	18160	9.80	20240119	0.60	N	001680	1000	346 억	6635306	N	N	4	N	N
47	20241024	100125	55	60.00	KOSPI200	음식료품	N	N	N	Y	60	N	20050	90	2	0.45	313410080	15736	19.39	19950	20050	19810	25900	13980	19960	19916.76	19.15	-2017	20193	20076	19863	19746	19533	20135	19805	346	5940	1000	15160	50	1	34648025	6947	10.77	0.55	12	0.05	1862.00	36679.00	30900	20240617	-35.11	18160	20240119	10.41	30900	-35.11	20240617	18160	10.41	20240119	30900	-35.11	20240617	18160	10.41	20240119	0.60	N	001680	1000	346 억	6635306	N	N	4	N	N
48	20241024	090121	55	60.00	KOSPI200	음식료품	N	N	N	Y	60	N	19860	-100	5	-0.50	22516420	1129	1.39	19950	19950	19860	25900	13980	19960	19943.68	19.15	-567	20193	20076	19863	19746	19533	20135	19805	346	5940	1000	15160	10	1	34648025	6881	10.67	0.54	12	0.00	1862.00	36679.00	30900	20240617	-35.73	18160	20240119	9.36	30900	-35.73	20240617	18160	9.36	20240119	30900	-35.73	20240617	18160	9.36	20240119	0.60	N	001680	1000	346 억	6635306	N	N	4	N	N
49	20241023	160126	55	60.00	KOSPI200	음식료품	N	N	N	Y	60	N	19960	170	2	0.86	1609355070	81066	88.67	19920	19980	19650	25700	13860	19790	19852.38	19.20	-15794	20223	20006	19833	19616	19443	19920	19530	346	5910	1000	15040	10	1	34648025	6916	10.72	0.54	12	0.23	1862.00	36679.00	30900	20240617	-35.40	18160	20240119	9.91	30900	-35.40	20240617	18160	9.91	20240119	30900	-35.40	20240617	18160	9.91	20240119	0.63	N	001680	1000	346 억	6652493	N	N	4	N	N
50	20241023	150125	55	60.00	KOSPI200	음식료품	N	N	N	Y	60	N	19940	150	2	0.76	1470062460	74086	81.03	19920	19960	19650	25700	13860	19790	19842.65	19.20	-15244	20223	20006	19833	19616	19443	19920	19530	346	5910	1000	15040	10	1	34648025	6909	10.71	0.54	12	0.21	1862.00	36679.00	30900	20240617	-35.47	18160	20240119	9.80	30900	-35.47	20240617	18160	9.80	20240119	30900	-35.47	20240617	18160	9.80	20240119	0.63	N	001680	1000	346 억	6652493	N	N	250	N	N
51	20241023	140126	55	60.00	KOSPI200	음식료품	N	N	N	Y	60	N	19940	150	2	0.76	1106166650	55830	61.07	19920	19960	19650	25700	13860	19790	19813.12	19.20	-12429	20223	20006	19833	19616	19443	19920	19530	346	5910	1000	15040	10	1	34648025	6909	10.71	0.54	12	0.16	1862.00	36679.00	30900	20240617	-35.47	18160	20240119	9.80	30900	-35.47	20240617	18160	9.80	20240119	30900	-35.47	20240617	18160	9.80	20240119	0.63	N	001680	1000	346 억	6652493	N	N	250	N	N
52	20241023	130126	55	60.00	KOSPI200	음식료품	N	N	N	Y	60	N	19850	60	2	0.30	793798660	40148	43.91	19920	19920	19650	25700	13860	19790	19771.81	19.20	-8577	20223	20006	19833	19616	19443	19920	19530	346	5910	1000	15040	10	1	34648025	6878	10.66	0.54	12	0.12	1862.00	36679.00	30900	20240617	-35.76	18160	20240119	9.31	30900	-35.76	20240617	18160	9.31	20240119	30900	-35.76	20240617	18160	9.31	20240119	0.63	N	001680	1000	346 억	6652493	N	N	250	N	N
53	20241023	120125	55	60.00	KOSPI200	음식료품	N	N	N	Y	60	N	19880	90	2	0.45	597771010	30277	33.12	19920	19920	19650	25700	13860	19790	19743.40	19.20	-8375	20223	20006	19833	19616	19443	19920	19530	346	5910	1000	15040	10	1	34648025	6888	10.68	0.54	12	0.09	1862.00	36679.00	30900	20240617	-35.66	18160	20240119	9.47	30900	-35.66	20240617	18160	9.47	20240119	30900	-35.66	20240617	18160	9.47	20240119	0.63	N	001680	1000	346 억	6652493	N	N	250	N	N
54	20241023	110125	55	60.00	KOSPI200	음식료품	N	N	N	Y	60	N	19730	-60	5	-0.30	471650800	23905	26.15	19920	19920	19650	25700	13860	19790	19730.22	19.20	-6355	20223	20006	19833	19616	19443	19920	19530	346	5910	1000	15040	10	1	34648025	6836	10.60	0.54	12	0.07	1862.00	36679.00	30900	20240617	-36.15	18160	20240119	8.65	30900	-36.15	20240617	18160	8.65	20240119	30900	-36.15	20240617	18160	8.65	20240119	0.63	N	001680	1000	346 억	6652493	N	N	250	N	N
55	20241023	100125	55	60.00	KOSPI200	음식료품	N	N	N	Y	60	N	19720	-70	5	-0.35	306898410	15552	17.01	19920	19920	19650	25700	13860	19790	19733.69	19.20	-4461	20223	20006	19833	19616	19443	19920	19530	346	5910	1000	15040	10	1	34648025	6833	10.59	0.54	12	0.04	1862.00	36679.00	30900	20240617	-36.18	18160	20240119	8.59	30900	-36.18	20240617	18160	8.59	20240119	30900	-36.18	20240617	18160	8.59	20240119	0.63	N	001680	1000	346 억	6652493	N	N	250	N	N
56	20241023	090125	55	60.00	KOSPI200	음식료품	N	N	N	Y	60	N	19790	0	3	0.00	7392050	372	0.41	19920	19920	19790	25700	13860	19790	19871.10	19.20	-88	20223	20006	19833	19616	19443	19920	19530	346	5910	1000	15040	10	1	34648025	6857	10.63	0.54	12	0.00	1862.00	36679.00	30900	20240617	-35.95	18160	20240119	8.98	30900	-35.95	20240617	18160	8.98	20240119	30900	-35.95	20240617	18160	8.98	20240119	0.63	N	001680	1000	346 억	6652493	N	N	250	N	N
57	20241022	160124	55	60.00	KOSPI200	음식료품	N	N	N	Y	60	N	19790	-260	5	-1.30	1795372810	90742	117.30	20000	20050	19660	26050	14050	20050	19785.45	19.26	-23520	20523	20286	20013	19776	19503	20405	19895	346	6000	1000	15230	10	1	34648025	6857	10.63	0.54	12	0.26	1862.00	36679.00	30900	20240617	-35.95	18160	20240119	8.98	30900	-35.95	20240617	18160	8.98	20240119	30900	-35.95	20240617	18160	8.98	20240119	0.62	N	001680	1000	346 억	6673691	N	N	250	N	N
58	20241022	150124	55	60.00	KOSPI200	음식료품	N	N	N	Y	60	N	19800	-250	5	-1.25	1710495290	86454	111.76	20000	20050	19660	26050	14050	20050	19785.03	19.26	-23368	20523	20286	20013	19776	19503	20405	19895	346	6000	1000	15230	10	1	34648025	6860	10.63	0.54	12	0.25	1862.00	36679.00	30900	20240617	-35.92	18160	20240119	9.03	30900	-35.92	20240617	18160	9.03	20240119	30900	-35.92	20240617	18160	9.03	20240119	0.62	N	001680	1000	346 억	6673691	N	N	78	N	N
59	20241022	140125	55	60.00	KOSPI200	음식료품	N	N	N	Y	60	N	19770	-280	5	-1.40	1611735680	81460	105.30	20000	20050	19660	26050	14050	20050	19785.60	19.26	-22958	20523	20286	20013	19776	19503	20405	19895	346	6000	1000	15230	10	1	34648025	6850	10.62	0.54	12	0.24	1862.00	36679.00	30900	20240617	-36.02	18160	20240119	8.87	30900	-36.02	20240617	18160	8.87	20240119	30900	-36.02	20240617	18160	8.87	20240119	0.62	N	001680	1000	346 억	6673691	N	N	78	N	N
60	20241022	130125	55	60.00	KOSPI200	음식료품	N	N	N	Y	60	N	19750	-300	5	-1.50	1483079350	74952	96.89	20000	20050	19660	26050	14050	20050	19787.05	19.26	-21695	20523	20286	20013	19776	19503	20405	19895	346	6000	1000	15230	10	1	34648025	6843	10.61	0.54	12	0.22	1862.00	36679.00	30900	20240617	-36.08	18160	20240119	8.76	30900	-36.08	20240617	18160	8.76	20240119	30900	-36.08	20240617	18160	8.76	20240119	0.62	N	001680	1000	346 억	6673691	N	N	78	N	N
61	20241022	120125	55	60.00	KOSPI200	음식료품	N	N	N	Y	60	N	19820	-230	5	-1.15	1290153610	65195	84.28	20000	20050	19660	26050	14050	20050	19789.14	19.26	-20423	20523	20286	20013	19776	19503	20405	19895	346	6000	1000	15230	10	1	34648025	6867	10.64	0.54	12	0.19	1862.00	36679.00	30900	20240617	-35.86	18160	20240119	9.14	30900	-35.86	20240617	18160	9.14	20240119	30900	-35.86	20240617	18160	9.14	20240119	0.62	N	001680	1000	346 억	6673691	N	N	78	N	N
62	20241022	110125	55	60.00	KOSPI200	음식료품	N	N	N	Y	60	N	19750	-300	5	-1.50	1154239020	58329	75.40	20000	20050	19660	26050	14050	20050	19788.42	19.26	-19429	20523	20286	20013	19776	19503	20405	19895	346	6000	1000	15230	10	1	34648025	6843	10.61	0.54	12	0.17	1862.00	36679.00	30900	20240617	-36.08	18160	20240119	8.76	30900	-36.08	20240617	18160	8.76	20240119	30900	-36.08	20240617	18160	8.76	20240119	0.62	N	001680	1000	346 억	6673691	N	N	78	N	N
63	20241022	100125	55	60.00	KOSPI200	음식료품	N	N	N	Y	60	N	19710	-340	5	-1.70	856778210	43234	55.89	20000	20050	19690	26050	14050	20050	19817.22	19.26	-16437	20523	20286	20013	19776	19503	20405	19895	346	6000	1000	15230	10	1	34648025	6829	10.59	0.54	12	0.12	1862.00	36679.00	30900	20240617	-36.21	18160	20240119	8.54	30900	-36.21	20240617	18160	8.54	20240119	30900	-36.21	20240617	18160	8.54	20240119	0.62	N	001680	1000	346 억	6673691	N	N	78	N	N
64	20241022	090124	55	60.00	KOSPI200	음식료품	N	N	N	Y	60	N	20050	0	3	0.00	13067800	653	0.84	20000	20050	20000	26050	14050	20050	20011.83	19.26	-267	20523	20286	20013	19776	19503	20405	19895	346	6000	1000	15230	50	1	34648025	6947	10.77	0.55	12	0.00	1862.00	36679.00	30900	20240617	-35.11	18160	20240119	10.41	30900	-35.11	20240617	18160	10.41	20240119	30900	-35.11	20240617	18160	10.41	20240119	0.62	N	001680	1000	346 억	6673691	N	N	78	N	N
65	20241021	160124	55	60.00	KOSPI200	음식료품	N	N	N	Y	60	N	20050	210	2	1.06	1554533950	77328	47.59	19840	20250	19740	25750	13890	19840	20103.12	19.19	4244	20366	20102	19936	19672	19506	20020	19590	346	5910	1000	15070	50	1	34648025	6947	10.77	0.55	12	0.22	1862.00	36679.00	30900	20240617	-35.11	18160	20240119	10.41	30900	-35.11	20240617	18160	10.41	20240119	30900	-35.11	20240617	18160	10.41	20240119	0.62	N	001680	1000	346 억	6649666	N	N	78	N	N
66	20241021	150125	55	60.00	KOSPI200	음식료품	N	N	N	Y	60	N	20100	260	2	1.31	1470491750	73144	45.02	19840	20250	19740	25750	13890	19840	20104.07	19.19	6038	20366	20102	19936	19672	19506	20020	19590	346	5910	1000	15070	50	1	34648025	6964	10.79	0.55	12	0.21	1862.00	36679.00	30900	20240617	-34.95	18160	20240119	10.68	30900	-34.95	20240617	18160	10.68	20240119	30900	-34.95	20240617	18160	10.68	20240119	0.62	N	001680	1000	346 억	6649666	N	N	1	N	N
67	20241021	140125	55	60.00	KOSPI200	음식료품	N	N	N	Y	60	N	20150	310	2	1.56	1311444250	65237	40.15	19840	20250	19740	25750	13890	19840	20102.77	19.19	8250	20366	20102	19936	19672	19506	20020	19590	346	5910	1000	15070	50	1	34648025	6982	10.82	0.55	12	0.19	1862.00	36679.00	30900	20240617	-34.79	18160	20240119	10.96	30900	-34.79	20240617	18160	10.96	20240119	30900	-34.79	20240617	18160	10.96	20240119	0.62	N	001680	1000	346 억	6649666	N	N	1	N	N
68	20241021	130124	55	60.00	KOSPI200	음식료품	N	N	N	Y	60	N	20150	310	2	1.56	1197586100	59582	36.67	19840	20250	19740	25750	13890	19840	20099.80	19.19	10170	20366	20102	19936	19672	19506	20020	19590	346	5910	1000	15070	50	1	34648025	6982	10.82	0.55	12	0.17	1862.00	36679.00	30900	20240617	-34.79	18160	20240119	10.96	30900	-34.79	20240617	18160	10.96	20240119	30900	-34.79	20240617	18160	10.96	20240119	0.62	N	001680	1000	346 억	6649666	N	N	1	N	N
69	20241021	120125	55	60.00	KOSPI200	음식료품	N	N	N	Y	60	N	20200	360	2	1.81	1073264050	53422	32.88	19840	20250	19740	25750	13890	19840	20090.30	19.19	13146	20366	20102	19936	19672	19506	20020	19590	346	5910	1000	15070	50	1	34648025	6999	10.85	0.55	12	0.15	1862.00	36679.00	30900	20240617	-34.63	18160	20240119	11.23	30900	-34.63	20240617	18160	11.23	20240119	30900	-34.63	20240617	18160	11.23	20240119	0.62	N	001680	1000	346 억	6649666	N	N	1	N	N
70	20241021	110124	55	60.00	KOSPI200	음식료품	N	N	N	Y	60	N	20250	410	2	2.07	956444900	47637	29.32	19840	20250	19740	25750	13890	19840	20077.77	19.19	13591	20366	20102	19936	19672	19506	20020	19590	346	5910	1000	15070	50	1	34648025	7016	10.88	0.55	12	0.14	1862.00	36679.00	30900	20240617	-34.47	18160	20240119	11.51	30900	-34.47	20240617	18160	11.51	20240119	30900	-34.47	20240617	18160	11.51	20240119	0.62	N	001680	1000	346 억	6649666	N	N	1	N	N
71	20241021	100125	55	60.00	KOSPI200	음식료품	N	N	N	Y	60	N	20100	260	2	1.31	551321400	27531	16.94	19840	20250	19740	25750	13890	19840	20025.48	19.19	8412	20366	20102	19936	19672	19506	20020	19590	346	5910	1000	15070	50	1	34648025	6964	10.79	0.55	12	0.08	1862.00	36679.00	30900	20240617	-34.95	18160	20240119	10.68	30900	-34.95	20240617	18160	10.68	20240119	30900	-34.95	20240617	18160	10.68	20240119	0.62	N	001680	1000	346 억	6649666	N	N	1	N	N
72	20241021	090124	55	60.00	KOSPI200	음식료품	N	N	N	Y	60	N	19920	80	2	0.40	2820600	142	0.09	19840	19940	19840	25750	13890	19840	19863.38	19.19	34	20366	20102	19936	19672	19506	20020	19590	346	5910	1000	15070	10	1	34648025	6902	10.70	0.54	12	0.00	1862.00	36679.00	30900	20240617	-35.53	18160	20240119	9.69	30900	-35.53	20240617	18160	9.69	20240119	30900	-35.53	20240617	18160	9.69	20240119	0.62	N	001680	1000	346 억	6649666	N	N	1	N	N
73	20241018	160124	55	60.00	KOSPI200	음식료품	N	N	N	Y	60	N	19840	-260	5	-1.29	3221819560	161967	270.95	20150	20200	19770	26100	14100	20100	19891.83	19.34	-58191	20400	20250	20150	20000	19900	20200	19950	346	6000	1000	15270	10	1	34648025	6874	10.66	0.54	12	0.47	1862.00	36679.00	30900	20240617	-35.79	18160	20240119	9.25	30900	-35.79	20240617	18160	9.25	20240119	30900	-35.79	20240617	18160	9.25	20240119	0.63	N	001680	1000	346 억	6701907	N	N	1	N	N
74	20241018	150126	55	60.00	KOSPI200	음식료품	N	N	N	Y	60	N	19850	-250	5	-1.24	3031086100	152360	254.88	20150	20200	19770	26100	14100	20100	19894.24	19.34	-55791	20400	20250	20150	20000	19900	20200	19950	346	6000	1000	15270	10	1	34648025	6878	10.66	0.54	12	0.44	1862.00	36679.00	30900	20240617	-35.76	18160	20240119	9.31	30900	-35.76	20240617	18160	9.31	20240119	30900	-35.76	20240617	18160	9.31	20240119	0.63	N	001680	1000	346 억	6701907	N	N	75	N	N
75	20241018	140126	55	60.00	KOSPI200	음식료품	N	N	N	Y	60	N	19790	-310	5	-1.54	2783725710	139898	234.03	20150	20200	19770	26100	14100	20100	19898.25	19.34	-55553	20400	20250	20150	20000	19900	20200	19950	346	6000	1000	15270	10	1	34648025	6857	10.63	0.54	12	0.40	1862.00	36679.00	30900	20240617	-35.95	18160	20240119	8.98	30900	-35.95	20240617	18160	8.98	20240119	30900	-35.95	20240617	18160	8.98	20240119	0.63	N	001680	1000	346 억	6701907	N	N	75	N	N
76	20241018	130124	55	60.00	KOSPI200	음식료품	N	N	N	Y	60	N	19830	-270	5	-1.34	2279734970	114446	191.45	20150	20200	19820	26100	14100	20100	19919.74	19.34	-43149	20400	20250	20150	20000	19900	20200	19950	346	6000	1000	15270	10	1	34648025	6871	10.65	0.54	12	0.33	1862.00	36679.00	30900	20240617	-35.83	18160	20240119	9.20	30900	-35.83	20240617	18160	9.20	20240119	30900	-35.83	20240617	18160	9.20	20240119	0.63	N	001680	1000	346 억	6701907	N	N	75	N	N
77	20241018	120125	55	60.00	KOSPI200	음식료품	N	N	N	Y	60	N	19840	-260	5	-1.29	2063581150	103549	173.23	20150	20200	19820	26100	14100	20100	19928.55	19.34	-42364	20400	20250	20150	20000	19900	20200	19950	346	6000	1000	15270	10	1	34648025	6874	10.66	0.54	12	0.30	1862.00	36679.00	30900	20240617	-35.79	18160	20240119	9.25	30900	-35.79	20240617	18160	9.25	20240119	30900	-35.79	20240617	18160	9.25	20240119	0.63	N	001680	1000	346 억	6701907	N	N	75	N	N
78	20241018	110126	55	60.00	KOSPI200	음식료품	N	N	N	Y	60	N	19860	-240	5	-1.19	1652781010	82849	138.60	20150	20200	19830	26100	14100	20100	19949.32	19.34	-33520	20400	20250	20150	20000	19900	20200	19950	346	6000	1000	15270	10	1	34648025	6881	10.67	0.54	12	0.24	1862.00	36679.00	30900	20240617	-35.73	18160	20240119	9.36	30900	-35.73	20240617	18160	9.36	20240119	30900	-35.73	20240617	18160	9.36	20240119	0.63	N	001680	1000	346 억	6701907	N	N	75	N	N
79	20241018	100124	55	60.00	KOSPI200	음식료품	N	N	N	Y	60	N	19990	-110	5	-0.55	785299520	39282	65.71	20150	20200	19920	26100	14100	20100	19991.33	19.34	-20294	20400	20250	20150	20000	19900	20200	19950	346	6000	1000	15270	10	1	34648025	6926	10.74	0.54	12	0.11	1862.00	36679.00	30900	20240617	-35.31	18160	20240119	10.08	30900	-35.31	20240617	18160	10.08	20240119	30900	-35.31	20240617	18160	10.08	20240119	0.63	N	001680	1000	346 억	6701907	N	N	75	N	N
80	20241018	090124	55	60.00	KOSPI200	음식료품	N	N	N	Y	60	N	20150	50	2	0.25	11183250	555	0.93	20150	20150	20150	26100	14100	20100	20150.00	19.34	377	20400	20250	20150	20000	19900	20200	19950	346	6000	1000	15270	50	1	34648025	6982	10.82	0.55	12	0.00	1862.00	36679.00	30900	20240617	-34.79	18160	20240119	10.96	30900	-34.79	20240617	18160	10.96	20240119	30900	-34.79	20240617	18160	10.96	20240119	0.63	N	001680	1000	346 억	6701907	N	N	75	N	N
81	20241017	160124	55	60.00	KOSPI200	음식료품	N	N	N	Y	60	N	20100	-50	5	-0.25	1202261150	59655	75.35	20150	20300	20050	26150	14150	20150	20153.61	19.38	-20800	20483	20316	20233	20066	19983	20275	20025	346	6000	1000	15310	50	1	34648025	6964	10.79	0.55	12	0.17	1862.00	36679.00	30900	20240617	-34.95	18160	20240119	10.68	30900	-34.95	20240617	18160	10.68	20240119	30900	-34.95	20240617	18160	10.68	20240119	0.63	N	001680	1000	346 억	6715663	N	N	75	N	N
82	20241017	150125	55	60.00	KOSPI200	음식료품	N	N	N	Y	60	N	20150	0	3	0.00	1067273700	52951	66.89	20150	20300	20050	26150	14150	20150	20155.87	19.38	-16978	20483	20316	20233	20066	19983	20275	20025	346	6000	1000	15310	50	1	34648025	6982	10.82	0.55	12	0.15	1862.00	36679.00	30900	20240617	-34.79	18160	20240119	10.96	30900	-34.79	20240617	18160	10.96	20240119	30900	-34.79	20240617	18160	10.96	20240119	0.63	N	001680	1000	346 억	6715663	N	N	950	N	N
83	20241017	140124	55	60.00	KOSPI200	음식료품	N	N	N	Y	60	N	20100	-50	5	-0.25	894550150	44382	56.06	20150	20300	20050	26150	14150	20150	20155.70	19.38	-15202	20483	20316	20233	20066	19983	20275	20025	346	6000	1000	15310	50	1	34648025	6964	10.79	0.55	12	0.13	1862.00	36679.00	30900	20240617	-34.95	18160	20240119	10.68	30900	-34.95	20240617	18160	10.68	20240119	30900	-34.95	20240617	18160	10.68	20240119	0.63	N	001680	1000	346 억	6715663	N	N	950	N	N
84	20241017	130124	55	60.00	KOSPI200	음식료품	N	N	N	Y	60	N	20150	0	3	0.00	740280800	36707	46.37	20150	20300	20100	26150	14150	20150	20167.29	19.38	-9800	20483	20316	20233	20066	19983	20275	20025	346	6000	1000	15310	50	1	34648025	6982	10.82	0.55	12	0.11	1862.00	36679.00	30900	20240617	-34.79	18160	20240119	10.96	30900	-34.79	20240617	18160	10.96	20240119	30900	-34.79	20240617	18160	10.96	20240119	0.63	N	001680	1000	346 억	6715663	N	N	950	N	N
85	20241017	120124	55	60.00	KOSPI200	음식료품	N	N	N	Y	60	N	20150	0	3	0.00	639192400	31687	40.03	20150	20300	20100	26150	14150	20150	20172.07	19.38	-8924	20483	20316	20233	20066	19983	20275	20025	346	6000	1000	15310	50	1	34648025	6982	10.82	0.55	12	0.09	1862.00	36679.00	30900	20240617	-34.79	18160	20240119	10.96	30900	-34.79	20240617	18160	10.96	20240119	30900	-34.79	20240617	18160	10.96	20240119	0.63	N	001680	1000	346 억	6715663	N	N	950	N	N
86	20241017	110125	55	60.00	KOSPI200	음식료품	N	N	N	Y	60	N	20150	0	3	0.00	483146350	23935	30.23	20150	20300	20100	26150	14150	20150	20185.77	19.38	-4649	20483	20316	20233	20066	19983	20275	20025	346	6000	1000	15310	50	1	34648025	6982	10.82	0.55	12	0.07	1862.00	36679.00	30900	20240617	-34.79	18160	20240119	10.96	30900	-34.79	20240617	18160	10.96	20240119	30900	-34.79	20240617	18160	10.96	20240119	0.63	N	001680	1000	346 억	6715663	N	N	950	N	N
87	20241017	100124	55	60.00	KOSPI200	음식료품	N	N	N	Y	60	N	20150	0	3	0.00	274128700	13554	17.12	20150	20300	20150	26150	14150	20150	20224.93	19.38	-1230	20483	20316	20233	20066	19983	20275	20025	346	6000	1000	15310	50	1	34648025	6982	10.82	0.55	12	0.04	1862.00	36679.00	30900	20240617	-34.79	18160	20240119	10.96	30900	-34.79	20240617	18160	10.96	20240119	30900	-34.79	20240617	18160	10.96	20240119	0.63	N	001680	1000	346 억	6715663	N	N	950	N	N
88	20241017	090125	55	60.00	KOSPI200	음식료품	N	N	N	Y	60	N	20300	150	2	0.74	17603200	873	1.10	20150	20300	20150	26150	14150	20150	20164.03	19.38	169	20483	20316	20233	20066	19983	20275	20025	346	6000	1000	15310	50	1	34648025	7034	10.90	0.55	12	0.00	1862.00	36679.00	30900	20240617	-34.30	18160	20240119	11.78	30900	-34.30	20240617	18160	11.78	20240119	30900	-34.30	20240617	18160	11.78	20240119	0.63	N	001680	1000	346 억	6715663	N	N	950	N	N
89	20241016	160124	55	60.00	KOSPI200	음식료품	N	N	N	Y	60	N	20150	-250	5	-1.23	1579557400	78077	108.73	20350	20400	20150	26500	14300	20400	20230.79	19.44	-9214	20666	20532	20366	20232	20066	20450	20150	346	6100	1000	15500	50	1	34648025	6982	10.82	0.55	12	0.23	1862.00	36679.00	30900	20240617	-34.79	18160	20240119	10.96	30900	-34.79	20240617	18160	10.96	20240119	30900	-34.79	20240617	18160	10.96	20240119	0.65	N	001680	1000	346 억	6736758	N	N	950	N	N
90	20241016	150125	55	60.00	KOSPI200	음식료품	N	N	N	Y	60	N	20300	-100	5	-0.49	1028988450	50762	70.69	20350	20400	20150	26500	14300	20400	20270.84	19.44	394	20666	20532	20366	20232	20066	20450	20150	346	6100	1000	15500	50	1	34648025	7034	10.90	0.55	12	0.15	1862.00	36679.00	30900	20240617	-34.30	18160	20240119	11.78	30900	-34.30	20240617	18160	11.78	20240119	30900	-34.30	20240617	18160	11.78	20240119	0.65	N	001680	1000	346 억	6736758	N	N	48	N	N
91	20241016	140124	55	60.00	KOSPI200	음식료품	N	N	N	Y	60	N	20250	-150	5	-0.74	941412150	46441	64.68	20350	20400	20150	26500	14300	20400	20271.14	19.44	-954	20666	20532	20366	20232	20066	20450	20150	346	6100	1000	15500	50	1	34648025	7016	10.88	0.55	12	0.13	1862.00	36679.00	30900	20240617	-34.47	18160	20240119	11.51	30900	-34.47	20240617	18160	11.51	20240119	30900	-34.47	20240617	18160	11.51	20240119	0.65	N	001680	1000	346 억	6736758	N	N	48	N	N
92	20241016	130124	55	60.00	KOSPI200	음식료품	N	N	N	Y	60	N	20300	-100	5	-0.49	746939650	36859	51.33	20350	20400	20150	26500	14300	20400	20264.78	19.44	-2083	20666	20532	20366	20232	20066	20450	20150	346	6100	1000	15500	50	1	34648025	7034	10.90	0.55	12	0.11	1862.00	36679.00	30900	20240617	-34.30	18160	20240119	11.78	30900	-34.30	20240617	18160	11.78	20240119	30900	-34.30	20240617	18160	11.78	20240119	0.65	N	001680	1000	346 억	6736758	N	N	48	N	N
93	20241016	120125	55	60.00	KOSPI200	음식료품	N	N	N	Y	60	N	20350	-50	5	-0.25	651905050	32182	44.82	20350	20400	20150	26500	14300	20400	20256.82	19.44	-2114	20666	20532	20366	20232	20066	20450	20150	346	6100	1000	15500	50	1	34648025	7051	10.93	0.55	12	0.09	1862.00	36679.00	30900	20240617	-34.14	18160	20240119	12.06	30900	-34.14	20240617	18160	12.06	20240119	30900	-34.14	20240617	18160	12.06	20240119	0.65	N	001680	1000	346 억	6736758	N	N	48	N	N
94	20241016	110124	55	60.00	KOSPI200	음식료품	N	N	N	Y	60	N	20350	-50	5	-0.25	586941550	28981	40.36	20350	20400	20150	26500	14300	20400	20252.63	19.44	-1872	20666	20532	20366	20232	20066	20450	20150	346	6100	1000	15500	50	1	34648025	7051	10.93	0.55	12	0.08	1862.00	36679.00	30900	20240617	-34.14	18160	20240119	12.06	30900	-34.14	20240617	18160	12.06	20240119	30900	-34.14	20240617	18160	12.06	20240119	0.65	N	001680	1000	346 억	6736758	N	N	48	N	N
95	20241016	100124	55	60.00	KOSPI200	음식료품	N	N	N	Y	60	N	20200	-200	5	-0.98	368917550	18237	25.40	20350	20400	20150	26500	14300	20400	20229.07	19.44	-3455	20666	20532	20366	20232	20066	20450	20150	346	6100	1000	15500	50	1	34648025	6999	10.85	0.55	12	0.05	1862.00	36679.00	30900	20240617	-34.63	18160	20240119	11.23	30900	-34.63	20240617	18160	11.23	20240119	30900	-34.63	20240617	18160	11.23	20240119	0.65	N	001680	1000	346 억	6736758	N	N	48	N	N
96	20241016	090124	55	60.00	KOSPI200	음식료품	N	N	N	Y	60	N	20300	-100	5	-0.49	36162950	1777	2.47	20350	20400	20300	26500	14300	20400	20350.56	19.44	-1259	20666	20532	20366	20232	20066	20450	20150	346	6100	1000	15500	50	1	34648025	7034	10.90	0.55	12	0.01	1862.00	36679.00	30900	20240617	-34.30	18160	20240119	11.78	30900	-34.30	20240617	18160	11.78	20240119	30900	-34.30	20240617	18160	11.78	20240119	0.65	N	001680	1000	346 억	6736758	N	N	48	N	N
97	20241015	160124	55	60.00	KOSPI200	음식료품	N	N	N	Y	60	N	20400	-50	5	-0.24	1457652300	71721	113.36	20500	20500	20200	26550	14350	20450	20323.34	19.48	-13330	20683	20566	20383	20266	20083	20625	20325	346	6100	1000	15540	50	1	34648025	7068	10.96	0.56	12	0.21	1862.00	36679.00	30900	20240617	-33.98	18160	20240119	12.33	30900	-33.98	20240617	18160	12.33	20240119	30900	-33.98	20240617	18160	12.33	20240119	0.65	N	001680	1000	346 억	6749457	N	N	48	N	N
98	20241015	150124	55	60.00	KOSPI200	음식료품	N	N	N	Y	60	N	20400	-50	5	-0.24	1202352800	59192	93.55	20500	20500	20200	26550	14350	20450	20312.76	19.48	-11996	20683	20566	20383	20266	20083	20625	20325	346	6100	1000	15540	50	1	34648025	7068	10.96	0.56	12	0.17	1862.00	36679.00	30900	20240617	-33.98	18160	20240119	12.33	30900	-33.98	20240617	18160	12.33	20240119	30900	-33.98	20240617	18160	12.33	20240119	0.65	N	001680	1000	346 억	6749457	N	N	344	N	N
99	20241015	140125	55	60.00	KOSPI200	음식료품	N	N	N	Y	60	N	20400	-50	5	-0.24	1082847550	53326	84.28	20500	20500	20200	26550	14350	20450	20306.18	19.48	-11307	20683	20566	20383	20266	20083	20625	20325	346	6100	1000	15540	50	1	34648025	7068	10.96	0.56	12	0.15	1862.00	36679.00	30900	20240617	-33.98	18160	20240119	12.33	30900	-33.98	20240617	18160	12.33	20240119	30900	-33.98	20240617	18160	12.33	20240119	0.65	N	001680	1000	346 억	6749457	N	N	344	N	N
100	20241015	130125	55	60.00	KOSPI200	음식료품	N	N	N	Y	60	N	20350	-100	5	-0.49	943379300	46465	73.44	20500	20500	20200	26550	14350	20450	20303.01	19.48	-11032	20683	20566	20383	20266	20083	20625	20325	346	6100	1000	15540	50	1	34648025	7051	10.93	0.55	12	0.13	1862.00	36679.00	30900	20240617	-34.14	18160	20240119	12.06	30900	-34.14	20240617	18160	12.06	20240119	30900	-34.14	20240617	18160	12.06	20240119	0.65	N	001680	1000	346 억	6749457	N	N	344	N	N
101	20241015	120124	55	60.00	KOSPI200	음식료품	N	N	N	Y	60	N	20250	-200	5	-0.98	715183100	35213	55.66	20500	20500	20200	26550	14350	20450	20310.20	19.48	-7568	20683	20566	20383	20266	20083	20625	20325	346	6100	1000	15540	50	1	34648025	7016	10.88	0.55	12	0.10	1862.00	36679.00	30900	20240617	-34.47	18160	20240119	11.51	30900	-34.47	20240617	18160	11.51	20240119	30900	-34.47	20240617	18160	11.51	20240119	0.65	N	001680	1000	346 억	6749457	N	N	344	N	N
102	20241015	110124	55	60.00	KOSPI200	음식료품	N	N	N	Y	60	N	20250	-200	5	-0.98	536858800	26421	41.76	20500	20500	20200	26550	14350	20450	20319.40	19.48	-5379	20683	20566	20383	20266	20083	20625	20325	346	6100	1000	15540	50	1	34648025	7016	10.88	0.55	12	0.08	1862.00	36679.00	30900	20240617	-34.47	18160	20240119	11.51	30900	-34.47	20240617	18160	11.51	20240119	30900	-34.47	20240617	18160	11.51	20240119	0.65	N	001680	1000	346 억	6749457	N	N	344	N	N
103	20241015	100125	55	60.00	KOSPI200	음식료품	N	N	N	Y	60	N	20300	-150	5	-0.73	334663400	16454	26.01	20500	20500	20200	26550	14350	20450	20339.33	19.48	-4364	20683	20566	20383	20266	20083	20625	20325	346	6100	1000	15540	50	1	34648025	7034	10.90	0.55	12	0.05	1862.00	36679.00	30900	20240617	-34.30	18160	20240119	11.78	30900	-34.30	20240617	18160	11.78	20240119	30900	-34.30	20240617	18160	11.78	20240119	0.65	N	001680	1000	346 억	6749457	N	N	344	N	N
104	20241015	090124	55	60.00	KOSPI200	음식료품	N	N	N	Y	60	N	20500	50	2	0.24	13448000	656	1.04	20500	20500	20500	26550	14350	20450	20500.00	19.48	-14	20683	20566	20383	20266	20083	20625	20325	346	6100	1000	15540	50	1	34648025	7103	11.01	0.56	12	0.00	1862.00	36679.00	30900	20240617	-33.66	18160	20240119	12.89	30900	-33.66	20240617	18160	12.89	20240119	30900	-33.66	20240617	18160	12.89	20240119	0.65	N	001680	1000	346 억	6749457	N	N	344	N	N
105	20241014	160122	55	60.00	KOSPI200	음식료품	N	N	N	Y	60	N	20450	200	2	0.99	1283267050	63033	85.16	20250	20500	20200	26300	14200	20250	20358.61	19.46	6030	20816	20532	20366	20082	19916	20450	20000	346	6050	1000	15390	50	1	34648025	7086	10.98	0.56	12	0.18	1862.00	36679.00	30900	20240617	-33.82	18160	20240119	12.61	30900	-33.82	20240617	18160	12.61	20240119	30900	-33.82	20240617	18160	12.61	20240119	0.65	N	001680	1000	346 억	6743791	N	N	344	N	N
106	20241014	150123	55	60.00	KOSPI200	음식료품	N	N	N	Y	60	N	20500	250	2	1.23	1217738600	59829	80.83	20250	20500	20200	26300	14200	20250	20353.65	19.46	5432	20816	20532	20366	20082	19916	20450	20000	346	6050	1000	15390	50	1	34648025	7103	11.01	0.56	12	0.17	1862.00	36679.00	30900	20240617	-33.66	18160	20240119	12.89	30900	-33.66	20240617	18160	12.89	20240119	30900	-33.66	20240617	18160	12.89	20240119	0.65	N	001680	1000	346 억	6743791	N	N	782	N	N
107	20241014	140124	55	60.00	KOSPI200	음식료품	N	N	N	Y	60	N	20350	100	2	0.49	1002572500	49307	66.61	20250	20450	20200	26300	14200	20250	20333.27	19.46	4977	20816	20532	20366	20082	19916	20450	20000	346	6050	1000	15390	50	1	34648025	7051	10.93	0.55	12	0.14	1862.00	36679.00	30900	20240617	-34.14	18160	20240119	12.06	30900	-34.14	20240617	18160	12.06	20240119	30900	-34.14	20240617	18160	12.06	20240119	0.65	N	001680	1000	346 억	6743791	N	N	782	N	N
108	20241014	130123	55	60.00	KOSPI200	음식료품	N	N	N	Y	60	N	20400	150	2	0.74	892713050	43919	59.34	20250	20450	20200	26300	14200	20250	20326.35	19.46	4172	20816	20532	20366	20082	19916	20450	20000	346	6050	1000	15390	50	1	34648025	7068	10.96	0.56	12	0.13	1862.00	36679.00	30900	20240617	-33.98	18160	20240119	12.33	30900	-33.98	20240617	18160	12.33	20240119	30900	-33.98	20240617	18160	12.33	20240119	0.65	N	001680	1000	346 억	6743791	N	N	782	N	N
109	20241014	120123	55	60.00	KOSPI200	음식료품	N	N	N	Y	60	N	20300	50	2	0.25	679616800	33461	45.21	20250	20450	20200	26300	14200	20250	20310.71	19.46	1330	20816	20532	20366	20082	19916	20450	20000	346	6050	1000	15390	50	1	34648025	7034	10.90	0.55	12	0.10	1862.00	36679.00	30900	20240617	-34.30	18160	20240119	11.78	30900	-34.30	20240617	18160	11.78	20240119	30900	-34.30	20240617	18160	11.78	20240119	0.65	N	001680	1000	346 억	6743791	N	N	782	N	N
110	20241014	110123	55	60.00	KOSPI200	음식료품	N	N	N	Y	60	N	20300	50	2	0.25	556647600	27389	37.00	20250	20450	20200	26300	14200	20250	20323.77	19.46	1455	20816	20532	20366	20082	19916	20450	20000	346	6050	1000	15390	50	1	34648025	7034	10.90	0.55	12	0.08	1862.00	36679.00	30900	20240617	-34.30	18160	20240119	11.78	30900	-34.30	20240617	18160	11.78	20240119	30900	-34.30	20240617	18160	11.78	20240119	0.65	N	001680	1000	346 억	6743791	N	N	782	N	N
111	20241014	100123	55	60.00	KOSPI200	음식료품	N	N	N	Y	60	N	20300	50	2	0.25	307682300	15121	20.43	20250	20450	20250	26300	14200	20250	20348.01	19.46	654	20816	20532	20366	20082	19916	20450	20000	346	6050	1000	15390	50	1	34648025	7034	10.90	0.55	12	0.04	1862.00	36679.00	30900	20240617	-34.30	18160	20240119	11.78	30900	-34.30	20240617	18160	11.78	20240119	30900	-34.30	20240617	18160	11.78	20240119	0.65	N	001680	1000	346 억	6743791	N	N	782	N	N
112	20241014	090124	55	60.00	KOSPI200	음식료품	N	N	N	Y	60	N	20350	100	2	0.49	14734100	727	0.98	20250	20350	20250	26300	14200	20250	20266.99	19.46	-32	20816	20532	20366	20082	19916	20450	20000	346	6050	1000	15390	50	1	34648025	7051	10.93	0.55	12	0.00	1862.00	36679.00	30900	20240617	-34.14	18160	20240119	12.06	30900	-34.14	20240617	18160	12.06	20240119	30900	-34.14	20240617	18160	12.06	20240119	0.65	N	001680	1000	346 억	6743791	N	N	782	N	N
113	20241011	160122	55	60.00	KOSPI200	음식료품	N	N	N	Y	60	N	20250	-200	5	-0.98	1499498800	73726	64.99	20650	20650	20200	26550	14350	20450	20338.90	19.56	-30579	20916	20682	20466	20232	20016	20800	20350	346	6100	1000	15540	50	1	34648025	7016	10.88	0.55	12	0.21	1862.00	36679.00	30900	20240617	-34.47	18160	20240119	11.51	30900	-34.47	20240617	18160	11.51	20240119	30900	-34.47	20240617	18160	11.51	20240119	0.64	N	001680	1000	346 억	6776295	N	N	782	N	N
114	20241011	150122	55	60.00	KOSPI200	음식료품	N	N	N	Y	60	N	20250	-200	5	-0.98	1324825750	65098	57.39	20650	20650	20200	26550	14350	20450	20351.25	19.56	-26692	20916	20682	20466	20232	20016	20800	20350	346	6100	1000	15540	50	1	34648025	7016	10.88	0.55	12	0.19	1862.00	36679.00	30900	20240617	-34.47	18160	20240119	11.51	30900	-34.47	20240617	18160	11.51	20240119	30900	-34.47	20240617	18160	11.51	20240119	0.64	N	001680	1000	346 억	6776295	N	N	133	N	N
115	20241011	140123	55	60.00	KOSPI200	음식료품	N	N	N	Y	60	N	20250	-200	5	-0.98	1113166950	54635	48.16	20650	20650	20250	26550	14350	20450	20374.61	19.56	-23510	20916	20682	20466	20232	20016	20800	20350	346	6100	1000	15540	50	1	34648025	7016	10.88	0.55	12	0.16	1862.00	36679.00	30900	20240617	-34.47	18160	20240119	11.51	30900	-34.47	20240617	18160	11.51	20240119	30900	-34.47	20240617	18160	11.51	20240119	0.64	N	001680	1000	346 억	6776295	N	N	133	N	N
116	20241011	130124	55	60.00	KOSPI200	음식료품	N	N	N	Y	60	N	20350	-100	5	-0.49	864483050	42398	37.38	20650	20650	20300	26550	14350	20450	20389.71	19.56	-16358	20916	20682	20466	20232	20016	20800	20350	346	6100	1000	15540	50	1	34648025	7051	10.93	0.55	12	0.12	1862.00	36679.00	30900	20240617	-34.14	18160	20240119	12.06	30900	-34.14	20240617	18160	12.06	20240119	30900	-34.14	20240617	18160	12.06	20240119	0.64	N	001680	1000	346 억	6776295	N	N	133	N	N
117	20241011	120123	55	60.00	KOSPI200	음식료품	N	N	N	Y	60	N	20350	-100	5	-0.49	761421300	37330	32.91	20650	20650	20300	26550	14350	20450	20397.03	19.56	-13689	20916	20682	20466	20232	20016	20800	20350	346	6100	1000	15540	50	1	34648025	7051	10.93	0.55	12	0.11	1862.00	36679.00	30900	20240617	-34.14	18160	20240119	12.06	30900	-34.14	20240617	18160	12.06	20240119	30900	-34.14	20240617	18160	12.06	20240119	0.64	N	001680	1000	346 억	6776295	N	N	133	N	N
118	20241011	110123	55	60.00	KOSPI200	음식료품	N	N	N	Y	60	N	20350	-100	5	-0.49	664714750	32577	28.72	20650	20650	20300	26550	14350	20450	20404.42	19.56	-11994	20916	20682	20466	20232	20016	20800	20350	346	6100	1000	15540	50	1	34648025	7051	10.93	0.55	12	0.09	1862.00	36679.00	30900	20240617	-34.14	18160	20240119	12.06	30900	-34.14	20240617	18160	12.06	20240119	30900	-34.14	20240617	18160	12.06	20240119	0.64	N	001680	1000	346 억	6776295	N	N	133	N	N
119	20241011	100122	55	60.00	KOSPI200	음식료품	N	N	N	Y	60	N	20350	-100	5	-0.49	477557900	23382	20.61	20650	20650	20300	26550	14350	20450	20424.17	19.56	-7159	20916	20682	20466	20232	20016	20800	20350	346	6100	1000	15540	50	1	34648025	7051	10.93	0.55	12	0.07	1862.00	36679.00	30900	20240617	-34.14	18160	20240119	12.06	30900	-34.14	20240617	18160	12.06	20240119	30900	-34.14	20240617	18160	12.06	20240119	0.64	N	001680	1000	346 억	6776295	N	N	133	N	N
120	20241011	090123	55	60.00	KOSPI200	음식료품	N	N	N	Y	60	N	20550	100	2	0.49	17551450	851	0.75	20650	20650	20550	26550	14350	20450	20624.50	19.56	-346	20916	20682	20466	20232	20016	20800	20350	346	6100	1000	15540	50	1	34648025	7120	11.04	0.56	12	0.00	1862.00	36679.00	30900	20240617	-33.50	18160	20240119	13.16	30900	-33.50	20240617	18160	13.16	20240119	30900	-33.50	20240617	18160	13.16	20240119	0.64	N	001680	1000	346 억	6776295	N	N	133	N	N
121	20241010	160124	55	60.00	KOSPI200	음식료품	N	N	N	Y	60	N	20450	350	2	1.74	2319909050	113304	105.20	20250	20700	20250	26100	14100	20100	20475.11	19.51	1979	20566	20332	20216	19982	19866	20275	19925	346	6000	1000	15270	50	1	34648025	7086	10.98	0.56	12	0.33	1862.00	36679.00	30900	20240617	-33.82	18160	20240119	12.61	30900	-33.82	20240617	18160	12.61	20240119	30900	-33.82	20240617	18160	12.61	20240119	0.66	N	001680	1000	346 억	6758380	N	N	133	N	N
122	20241010	150125	55	60.00	KOSPI200	음식료품	N	N	N	Y	60	N	20450	350	2	1.74	1714539800	83707	77.72	20250	20700	20250	26100	14100	20100	20482.63	19.51	1896	20566	20332	20216	19982	19866	20275	19925	346	6000	1000	15270	50	1	34648025	7086	10.98	0.56	12	0.24	1862.00	36679.00	30900	20240617	-33.82	18160	20240119	12.61	30900	-33.82	20240617	18160	12.61	20240119	30900	-33.82	20240617	18160	12.61	20240119	0.66	N	001680	1000	346 억	6758380	N	N	1	N	N
123	20241010	140124	55	60.00	KOSPI200	음식료품	N	N	N	Y	60	N	20450	350	2	1.74	1356364250	66261	61.52	20250	20700	20250	26100	14100	20100	20470.02	19.51	6149	20566	20332	20216	19982	19866	20275	19925	346	6000	1000	15270	50	1	34648025	7086	10.98	0.56	12	0.19	1862.00	36679.00	30900	20240617	-33.82	18160	20240119	12.61	30900	-33.82	20240617	18160	12.61	20240119	30900	-33.82	20240617	18160	12.61	20240119	0.66	N	001680	1000	346 억	6758380	N	N	1	N	N
124	20241010	130124	55	60.00	KOSPI200	음식료품	N	N	N	Y	60	N	20350	250	2	1.24	1289427800	62983	58.48	20250	20700	20250	26100	14100	20100	20472.63	19.51	7095	20566	20332	20216	19982	19866	20275	19925	346	6000	1000	15270	50	1	34648025	7051	10.93	0.55	12	0.18	1862.00	36679.00	30900	20240617	-34.14	18160	20240119	12.06	30900	-34.14	20240617	18160	12.06	20240119	30900	-34.14	20240617	18160	12.06	20240119	0.66	N	001680	1000	346 억	6758380	N	N	1	N	N
125	20241010	120124	55	60.00	KOSPI200	음식료품	N	N	N	Y	60	N	20450	350	2	1.74	1161706800	56733	52.67	20250	20700	20250	26100	14100	20100	20476.74	19.51	9502	20566	20332	20216	19982	19866	20275	19925	346	6000	1000	15270	50	1	34648025	7086	10.98	0.56	12	0.16	1862.00	36679.00	30900	20240617	-33.82	18160	20240119	12.61	30900	-33.82	20240617	18160	12.61	20240119	30900	-33.82	20240617	18160	12.61	20240119	0.66	N	001680	1000	346 억	6758380	N	N	1	N	N
126	20241010	110124	55	60.00	KOSPI200	음식료품	N	N	N	Y	60	N	20450	350	2	1.74	1078536200	52669	48.90	20250	20700	20250	26100	14100	20100	20477.63	19.51	9641	20566	20332	20216	19982	19866	20275	19925	346	6000	1000	15270	50	1	34648025	7086	10.98	0.56	12	0.15	1862.00	36679.00	30900	20240617	-33.82	18160	20240119	12.61	30900	-33.82	20240617	18160	12.61	20240119	30900	-33.82	20240617	18160	12.61	20240119	0.66	N	001680	1000	346 억	6758380	N	N	1	N	N
127	20241010	100124	55	60.00	KOSPI200	음식료품	N	N	N	Y	60	N	20400	300	2	1.49	866335050	42282	39.26	20250	20700	20250	26100	14100	20100	20489.45	19.51	10069	20566	20332	20216	19982	19866	20275	19925	346	6000	1000	15270	50	1	34648025	7068	10.96	0.56	12	0.12	1862.00	36679.00	30900	20240617	-33.98	18160	20240119	12.33	30900	-33.98	20240617	18160	12.33	20240119	30900	-33.98	20240617	18160	12.33	20240119	0.66	N	001680	1000	346 억	6758380	N	N	1	N	N
128	20241010	090124	55	60.00	KOSPI200	음식료품	N	N	N	Y	60	N	20350	250	2	1.24	103899850	5105	4.74	20250	20450	20250	26100	14100	20100	20352.57	19.51	2872	20566	20332	20216	19982	19866	20275	19925	346	6000	1000	15270	50	1	34648025	7051	10.93	0.55	12	0.01	1862.00	36679.00	30900	20240617	-34.14	18160	20240119	12.06	30900	-34.14	20240617	18160	12.06	20240119	30900	-34.14	20240617	18160	12.06	20240119	0.66	N	001680	1000	346 억	6758380	N	N	1	N	N
129	20241008	160124	55	60.00	KOSPI200	음식료품	N	N	N	Y	60	N	20100	-450	5	-2.19	2166902900	107245	123.05	20450	20450	20100	26700	14400	20550	20205.27	19.57	-22312	20916	20732	20516	20332	20116	20750	20350	346	6150	1000	15610	50	1	34648025	6964	10.79	0.55	12	0.31	1862.00	36679.00	30900	20240617	-34.95	18160	20240119	10.68	30900	-34.95	20240617	18160	10.68	20240119	30900	-34.95	20240617	18160	10.68	20240119	0.66	N	001680	1000	346 억	6780709	N	N	1	N	N
130	20241008	150124	55	60.00	KOSPI200	음식료품	N	N	N	Y	60	N	20200	-350	5	-1.70	1800060400	89007	102.12	20450	20450	20100	26700	14400	20550	20223.79	19.57	-18632	20916	20732	20516	20332	20116	20750	20350	346	6150	1000	15610	50	1	34648025	6999	10.85	0.55	12	0.26	1862.00	36679.00	30900	20240617	-34.63	18160	20240119	11.23	30900	-34.63	20240617	18160	11.23	20240119	30900	-34.63	20240617	18160	11.23	20240119	0.66	N	001680	1000	346 억	6780709	N	N	179	N	N
131	20241008	140125	55	60.00	KOSPI200	음식료품	N	N	N	Y	60	N	20250	-300	5	-1.46	1595714950	78893	90.52	20450	20450	20100	26700	14400	20550	20226.30	19.57	-16835	20916	20732	20516	20332	20116	20750	20350	346	6150	1000	15610	50	1	34648025	7016	10.88	0.55	12	0.23	1862.00	36679.00	30900	20240617	-34.47	18160	20240119	11.51	30900	-34.47	20240617	18160	11.51	20240119	30900	-34.47	20240617	18160	11.51	20240119	0.66	N	001680	1000	346 억	6780709	N	N	179	N	N
132	20241008	130124	55	60.00	KOSPI200	음식료품	N	N	N	Y	60	N	20250	-300	5	-1.46	1415932250	70003	80.32	20450	20450	20100	26700	14400	20550	20226.72	19.57	-15463	20916	20732	20516	20332	20116	20750	20350	346	6150	1000	15610	50	1	34648025	7016	10.88	0.55	12	0.20	1862.00	36679.00	30900	20240617	-34.47	18160	20240119	11.51	30900	-34.47	20240617	18160	11.51	20240119	30900	-34.47	20240617	18160	11.51	20240119	0.66	N	001680	1000	346 억	6780709	N	N	179	N	N
133	20241008	120124	55	60.00	KOSPI200	음식료품	N	N	N	Y	60	N	20200	-350	5	-1.70	1219107350	60260	69.14	20450	20450	20100	26700	14400	20550	20230.77	19.57	-13689	20916	20732	20516	20332	20116	20750	20350	346	6150	1000	15610	50	1	34648025	6999	10.85	0.55	12	0.17	1862.00	36679.00	30900	20240617	-34.63	18160	20240119	11.23	30900	-34.63	20240617	18160	11.23	20240119	30900	-34.63	20240617	18160	11.23	20240119	0.66	N	001680	1000	346 억	6780709	N	N	179	N	N
134	20241008	110124	55	60.00	KOSPI200	음식료품	N	N	N	Y	60	N	20250	-300	5	-1.46	983791450	48590	55.75	20450	20450	20150	26700	14400	20550	20246.76	19.57	-8798	20916	20732	20516	20332	20116	20750	20350	346	6150	1000	15610	50	1	34648025	7016	10.88	0.55	12	0.14	1862.00	36679.00	30900	20240617	-34.47	18160	20240119	11.51	30900	-34.47	20240617	18160	11.51	20240119	30900	-34.47	20240617	18160	11.51	20240119	0.66	N	001680	1000	346 억	6780709	N	N	179	N	N
135	20241008	100124	55	60.00	KOSPI200	음식료품	N	N	N	Y	60	N	20350	-200	5	-0.97	430099100	21191	24.31	20450	20450	20200	26700	14400	20550	20296.26	19.57	-7911	20916	20732	20516	20332	20116	20750	20350	346	6150	1000	15610	50	1	34648025	7051	10.93	0.55	12	0.06	1862.00	36679.00	30900	20240617	-34.14	18160	20240119	12.06	30900	-34.14	20240617	18160	12.06	20240119	30900	-34.14	20240617	18160	12.06	20240119	0.66	N	001680	1000	346 억	6780709	N	N	179	N	N
136	20241008	090124	55	60.00	KOSPI200	음식료품	N	N	N	Y	60	N	20400	-150	5	-0.73	9607200	470	0.54	20450	20450	20400	26700	14400	20550	20439.91	19.57	-76	20916	20732	20516	20332	20116	20750	20350	346	6150	1000	15610	50	1	34648025	7068	10.96	0.56	12	0.00	1862.00	36679.00	30900	20240617	-33.98	18160	20240119	12.33	30900	-33.98	20240617	18160	12.33	20240119	30900	-33.98	20240617	18160	12.33	20240119	0.66	N	001680	1000	346 억	6780709	N	N	179	N	N
137	20241007	160123	55	60.00	KOSPI200	음식료품	N	N	N	Y	60	N	20550	200	2	0.98	1787930500	87097	96.54	20550	20700	20300	26450	14250	20350	20527.98	19.56	-5363	20983	20666	20433	20116	19883	20550	20000	346	6100	1000	15460	50	1	34648025	7120	11.04	0.56	12	0.25	1862.00	36679.00	30900	20240617	-33.50	18160	20240119	13.16	30900	-33.50	20240617	18160	13.16	20240119	30900	-33.50	20240617	18160	13.16	20240119	0.68	N	001680	1000	346 억	6777721	N	N	179	N	N
138	20241007	150124	55	60.00	KOSPI200	음식료품	N	N	N	Y	60	N	20600	250	2	1.23	1673202400	81521	90.36	20550	20700	20300	26450	14250	20350	20524.80	19.56	-6240	20983	20666	20433	20116	19883	20550	20000	346	6100	1000	15460	50	1	34648025	7137	11.06	0.56	12	0.24	1862.00	36679.00	30900	20240617	-33.33	18160	20240119	13.44	30900	-33.33	20240617	18160	13.44	20240119	30900	-33.33	20240617	18160	13.44	20240119	0.68	N	001680	1000	346 억	6777721	N	N	130	N	N
139	20241007	140140	55	60.00	KOSPI200	음식료품	N	N	N	Y	60	N	20650	300	2	1.47	1418535700	69172	76.67	20550	20700	20300	26450	14250	20350	20507.37	19.56	-6635	20983	20666	20433	20116	19883	20550	20000	346	6100	1000	15460	50	1	34648025	7155	11.09	0.56	12	0.20	1862.00	36679.00	30900	20240617	-33.17	18160	20240119	13.71	30900	-33.17	20240617	18160	13.71	20240119	30900	-33.17	20240617	18160	13.71	20240119	0.68	N	001680	1000	346 억	6777721	N	N	130	N	N
140	20241007	130123	55	60.00	KOSPI200	음식료품	N	N	N	Y	60	N	20450	100	2	0.49	1181568350	57682	63.94	20550	20650	20300	26450	14250	20350	20484.18	19.56	-7992	20983	20666	20433	20116	19883	20550	20000	346	6100	1000	15460	50	1	34648025	7086	10.98	0.56	12	0.17	1862.00	36679.00	30900	20240617	-33.82	18160	20240119	12.61	30900	-33.82	20240617	18160	12.61	20240119	30900	-33.82	20240617	18160	12.61	20240119	0.68	N	001680	1000	346 억	6777721	N	N	130	N	N
141	20241007	120137	55	60.00	KOSPI200	음식료품	N	N	N	Y	60	N	20500	150	2	0.74	1087160000	53077	58.83	20550	20650	20300	26450	14250	20350	20482.69	19.56	-6109	20983	20666	20433	20116	19883	20550	20000	346	6100	1000	15460	50	1	34648025	7103	11.01	0.56	12	0.15	1862.00	36679.00	30900	20240617	-33.66	18160	20240119	12.89	30900	-33.66	20240617	18160	12.89	20240119	30900	-33.66	20240617	18160	12.89	20240119	0.68	N	001680	1000	346 억	6777721	N	N	130	N	N
142	20241007	110122	55	60.00	KOSPI200	음식료품	N	N	N	Y	60	N	20450	100	2	0.49	959430450	46841	51.92	20550	20650	20300	26450	14250	20350	20482.71	19.56	-4097	20983	20666	20433	20116	19883	20550	20000	346	6100	1000	15460	50	1	34648025	7086	10.98	0.56	12	0.14	1862.00	36679.00	30900	20240617	-33.82	18160	20240119	12.61	30900	-33.82	20240617	18160	12.61	20240119	30900	-33.82	20240617	18160	12.61	20240119	0.68	N	001680	1000	346 억	6777721	N	N	130	N	N
143	20241007	100120	55	60.00	KOSPI200	음식료품	N	N	N	Y	60	N	20500	150	2	0.74	749358950	36592	40.56	20550	20650	20300	26450	14250	20350	20478.76	19.56	-2597	20983	20666	20433	20116	19883	20550	20000	346	6100	1000	15460	50	1	34648025	7103	11.01	0.56	12	0.11	1862.00	36679.00	30900	20240617	-33.66	18160	20240119	12.89	30900	-33.66	20240617	18160	12.89	20240119	30900	-33.66	20240617	18160	12.89	20240119	0.68	N	001680	1000	346 억	6777721	N	N	130	N	N
144	20241007	090121	55	60.00	KOSPI200	음식료품	N	N	N	Y	60	N	20450	100	2	0.49	106046500	5166	5.73	20550	20600	20450	26450	14250	20350	20527.78	19.56	-2324	20983	20666	20433	20116	19883	20550	20000	346	6100	1000	15460	50	1	34648025	7086	10.98	0.56	12	0.01	1862.00	36679.00	30900	20240617	-33.82	18160	20240119	12.61	30900	-33.82	20240617	18160	12.61	20240119	30900	-33.82	20240617	18160	12.61	20240119	0.68	N	001680	1000	346 억	6777721	N	N	130	N	N
145	20241004	160121	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	20350	-400	5	-1.93	1838218750	89974	73.84	20750	20750	20200	26950	14550	20750	20431.24	19.64	-24251	21416	21082	20916	20582	20416	21000	20500	346	6200	1000	15770	50	1	34648025	7051	10.93	0.55	12	0.26	1862.00	36679.00	30900	20240617	-34.14	18160	20240119	12.06	30900	-34.14	20240617	18160	12.06	20240119	30900	-34.14	20240617	18160	12.06	20240119	0.70	N	001680	1000	346 억	6803711	N	N	130	N	N
146	20241004	150121	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	20350	-400	5	-1.93	1653680850	80909	66.40	20750	20750	20200	26950	14550	20750	20438.78	19.64	-21357	21416	21082	20916	20582	20416	21000	20500	346	6200	1000	15770	50	1	34648025	7051	10.93	0.55	12	0.23	1862.00	36679.00	30900	20240617	-34.14	18160	20240119	12.06	30900	-34.14	20240617	18160	12.06	20240119	30900	-34.14	20240617	18160	12.06	20240119	0.70	N	001680	1000	346 억	6803711	N	N	347	N	N
147	20241004	140121	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	20350	-400	5	-1.93	1419696350	69437	56.98	20750	20750	20200	26950	14550	20750	20445.82	19.64	-16603	21416	21082	20916	20582	20416	21000	20500	346	6200	1000	15770	50	1	34648025	7051	10.93	0.55	12	0.20	1862.00	36679.00	30900	20240617	-34.14	18160	20240119	12.06	30900	-34.14	20240617	18160	12.06	20240119	30900	-34.14	20240617	18160	12.06	20240119	0.70	N	001680	1000	346 억	6803711	N	N	347	N	N
148	20241004	130121	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	20450	-300	5	-1.45	1232778650	60282	49.47	20750	20750	20200	26950	14550	20750	20450.19	19.64	-12136	21416	21082	20916	20582	20416	21000	20500	346	6200	1000	15770	50	1	34648025	7086	10.98	0.56	12	0.17	1862.00	36679.00	30900	20240617	-33.82	18160	20240119	12.61	30900	-33.82	20240617	18160	12.61	20240119	30900	-33.82	20240617	18160	12.61	20240119	0.70	N	001680	1000	346 억	6803711	N	N	347	N	N
149	20241004	120122	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	20450	-300	5	-1.45	1050943550	51385	42.17	20750	20750	20200	26950	14550	20750	20452.34	19.64	-10981	21416	21082	20916	20582	20416	21000	20500	346	6200	1000	15770	50	1	34648025	7086	10.98	0.56	12	0.15	1862.00	36679.00	30900	20240617	-33.82	18160	20240119	12.61	30900	-33.82	20240617	18160	12.61	20240119	30900	-33.82	20240617	18160	12.61	20240119	0.70	N	001680	1000	346 억	6803711	N	N	347	N	N
150	20241004	110121	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	20550	-200	5	-0.96	898003100	43920	36.04	20750	20750	20200	26950	14550	20750	20446.34	19.64	-7010	21416	21082	20916	20582	20416	21000	20500	346	6200	1000	15770	50	1	34648025	7120	11.04	0.56	12	0.13	1862.00	36679.00	30900	20240617	-33.50	18160	20240119	13.16	30900	-33.50	20240617	18160	13.16	20240119	30900	-33.50	20240617	18160	13.16	20240119	0.70	N	001680	1000	346 억	6803711	N	N	347	N	N
151	20241004	100122	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	20500	-250	5	-1.20	686078250	33586	27.56	20750	20750	20200	26950	14550	20750	20427.51	19.64	-3570	21416	21082	20916	20582	20416	21000	20500	346	6200	1000	15770	50	1	34648025	7103	11.01	0.56	12	0.10	1862.00	36679.00	30900	20240617	-33.66	18160	20240119	12.89	30900	-33.66	20240617	18160	12.89	20240119	30900	-33.66	20240617	18160	12.89	20240119	0.70	N	001680	1000	346 억	6803711	N	N	347	N	N
152	20241004	090121	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	20600	-150	5	-0.72	39996850	1935	1.59	20750	20750	20550	26950	14550	20750	20670.21	19.64	-938	21416	21082	20916	20582	20416	21000	20500	346	6200	1000	15770	50	1	34648025	7137	11.06	0.56	12	0.01	1862.00	36679.00	30900	20240617	-33.33	18160	20240119	13.44	30900	-33.33	20240617	18160	13.44	20240119	30900	-33.33	20240617	18160	13.44	20240119	0.70	N	001680	1000	346 억	6803711	N	N	347	N	N
153	20241002	160120	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	20750	-600	5	-2.81	2543183400	121623	74.65	21100	21250	20750	27750	14950	21350	20909.84	19.66	-31928	22150	21750	21550	21150	20950	21650	21050	346	6400	1000	16220	50	1	34648025	7189	11.14	0.57	12	0.35	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	0.70	N	001680	1000	346 억	6811788	N	N	347	N	N
154	20241002	150122	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	20800	-550	5	-2.58	2300673450	109941	67.48	21100	21250	20750	27750	14950	21350	20925.64	19.66	-28323	22150	21750	21550	21150	20950	21650	21050	346	6400	1000	16220	50	1	34648025	7207	11.17	0.57	12	0.32	1862.00	36679.00	30900	20240617	-32.69	18160	20240119	14.54	30900	-32.69	20240617	18160	14.54	20240119	30900	-32.69	20240617	18160	14.54	20240119	0.70	N	001680	1000	346 억	6811788	N	N	218	N	N
155	20241002	140121	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	20850	-500	5	-2.34	1927570050	92035	56.49	21100	21250	20750	27750	14950	21350	20942.97	19.66	-18168	22150	21750	21550	21150	20950	21650	21050	346	6400	1000	16220	50	1	34648025	7224	11.20	0.57	12	0.27	1862.00	36679.00	30900	20240617	-32.52	18160	20240119	14.81	30900	-32.52	20240617	18160	14.81	20240119	30900	-32.52	20240617	18160	14.81	20240119	0.70	N	001680	1000	346 억	6811788	N	N	218	N	N
156	20241002	130122	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	21000	-350	5	-1.64	1665748750	79525	48.81	21100	21250	20750	27750	14950	21350	20945.17	19.66	-13323	22150	21750	21550	21150	20950	21650	21050	346	6400	1000	16220	50	1	34648025	7276	11.28	0.57	12	0.23	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	0.70	N	001680	1000	346 억	6811788	N	N	218	N	N
157	20241002	120120	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	21000	-350	5	-1.64	1522779550	72723	44.64	21100	21250	20750	27750	14950	21350	20938.28	19.66	-12566	22150	21750	21550	21150	20950	21650	21050	346	6400	1000	16220	50	1	34648025	7276	11.28	0.57	12	0.21	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	0.70	N	001680	1000	346 억	6811788	N	N	218	N	N
158	20241002	110120	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	21000	-350	5	-1.64	1251131900	59768	36.69	21100	21250	20750	27750	14950	21350	20931.69	19.66	-6916	22150	21750	21550	21150	20950	21650	21050	346	6400	1000	16220	50	1	34648025	7276	11.28	0.57	12	0.17	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	0.70	N	001680	1000	346 억	6811788	N	N	218	N	N
159	20241002	100120	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	21050	-300	5	-1.41	948683550	45369	27.85	21100	21250	20750	27750	14950	21350	20908.38	19.66	-2075	22150	21750	21550	21150	20950	21650	21050	346	6400	1000	16220	50	1	34648025	7293	11.31	0.57	12	0.13	1862.00	36679.00	30900	20240617	-31.88	18160	20240119	15.91	30900	-31.88	20240617	18160	15.91	20240119	30900	-31.88	20240617	18160	15.91	20240119	0.70	N	001680	1000	346 억	6811788	N	N	218	N	N
160	20241002	090120	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	20900	-450	5	-2.11	175327550	8348	5.12	21100	21250	20800	27750	14950	21350	20993.50	19.66	-748	22150	21750	21550	21150	20950	21650	21050	346	6400	1000	16220	50	1	34648025	7241	11.22	0.57	12	0.02	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	0.70	N	001680	1000	346 억	6811788	N	N	218	N	N

72 KiB Raw Blame History

72 KiB

Raw Blame History