KissMeData/001680/price/prices-20240101.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

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

53 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	20240123	120125	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	18820	350	2	1.89	1037373890	55379	143.17	18530	18890	18440	24000	12930	18470	18732.26	14.48	0	-3521	18656	18562	18406	18312	18156	18610	18360	346	5530	1000	14030	10	1	34648025	6521	8.16	0.52	12	0.16	2306.00	36185.00	23650	20231206	-20.42	16090	20230726	16.97	21000	-10.38	20240102	18160	3.63	20240119	23650	-20.42	20231206	16090	16.97	20230726	0.71	N	001680	1000	346 억	5018241	N	N	2	N	N
3	20240123	110124	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	18790	320	2	1.73	679074310	36355	93.99	18530	18810	18440	24000	12930	18470	18678.98	14.48	0	-2587	18656	18562	18406	18312	18156	18610	18360	346	5530	1000	14030	10	1	34648025	6510	8.15	0.52	12	0.10	2306.00	36185.00	23650	20231206	-20.55	16090	20230726	16.78	21000	-10.52	20240102	18160	3.47	20240119	23650	-20.55	20231206	16090	16.78	20230726	0.71	N	001680	1000	346 억	5018241	N	N	2	N	N
4	20240123	100124	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	18690	220	2	1.19	382572600	20535	53.09	18530	18730	18440	24000	12930	18470	18630.27	14.48	0	-1371	18656	18562	18406	18312	18156	18610	18360	346	5530	1000	14030	10	1	34648025	6476	8.10	0.52	12	0.06	2306.00	36185.00	23650	20231206	-20.97	16090	20230726	16.16	21000	-11.00	20240102	18160	2.92	20240119	23650	-20.97	20231206	16090	16.16	20230726	0.71	N	001680	1000	346 억	5018241	N	N	2	N	N
5	20240123	090124	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	18450	-20	5	-0.11	24091800	1303	3.37	18530	18530	18440	24000	12930	18470	18489.49	14.48	0	-892	18656	18562	18406	18312	18156	18610	18360	346	5530	1000	14030	10	1	34648025	6393	8.00	0.51	12	0.00	2306.00	36185.00	23650	20231206	-21.99	16090	20230726	14.67	21000	-12.14	20240102	18160	1.60	20240119	23650	-21.99	20231206	16090	14.67	20230726	0.71	N	001680	1000	346 억	5018241	N	N	2	N	N
6	20240119	160124	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	18260	-150	5	-0.81	1344908540	73343	103.54	18410	18540	18160	23900	12890	18410	18337.23	14.49	0	-10378	18596	18502	18396	18302	18196	18550	18350	346	5490	1000	13990	10	1	34648025	6327	7.92	0.50	12	0.21	2306.00	36185.00	23650	20231206	-22.79	16090	20230726	13.49	21000	-13.05	20240102	18160	0.55	20240119	23650	-22.79	20231206	16090	13.49	20230726	0.74	N	001680	1000	346 억	5021314	N	N	13	N	N
7	20240119	150124	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	18250	-160	5	-0.87	1224840780	66774	94.27	18410	18540	18160	23900	12890	18410	18343.04	14.49	0	-7720	18596	18502	18396	18302	18196	18550	18350	346	5490	1000	13990	10	1	34648025	6323	7.91	0.50	12	0.19	2306.00	36185.00	23650	20231206	-22.83	16090	20230726	13.42	21000	-13.10	20240102	18160	0.50	20240119	23650	-22.83	20231206	16090	13.42	20230726	0.74	N	001680	1000	346 억	5021314	N	N	24	N	N
8	20240119	140123	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	18240	-170	5	-0.92	928274140	50475	71.26	18410	18540	18230	23900	12890	18410	18390.76	14.49	0	-16080	18596	18502	18396	18302	18196	18550	18350	346	5490	1000	13990	10	1	34648025	6320	7.91	0.50	12	0.15	2306.00	36185.00	23650	20231206	-22.88	16090	20230726	13.36	21000	-13.14	20240102	18170	0.39	20240117	23650	-22.88	20231206	16090	13.36	20230726	0.74	N	001680	1000	346 억	5021314	N	N	24	N	N
9	20240119	130124	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	18400	-10	5	-0.05	391651500	21241	29.99	18410	18540	18380	23900	12890	18410	18438.52	14.49	0	167	18596	18502	18396	18302	18196	18550	18350	346	5490	1000	13990	10	1	34648025	6375	7.98	0.51	12	0.06	2306.00	36185.00	23650	20231206	-22.20	16090	20230726	14.36	21000	-12.38	20240102	18170	1.27	20240117	23650	-22.20	20231206	16090	14.36	20230726	0.74	N	001680	1000	346 억	5021314	N	N	24	N	N
10	20240119	120124	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	18390	-20	5	-0.11	358573110	19443	27.45	18410	18540	18380	23900	12890	18410	18442.34	14.49	0	430	18596	18502	18396	18302	18196	18550	18350	346	5490	1000	13990	10	1	34648025	6372	7.97	0.51	12	0.06	2306.00	36185.00	23650	20231206	-22.24	16090	20230726	14.29	21000	-12.43	20240102	18170	1.21	20240117	23650	-22.24	20231206	16090	14.29	20230726	0.74	N	001680	1000	346 억	5021314	N	N	24	N	N
11	20240119	110124	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	18420	10	2	0.05	289612930	15694	22.16	18410	18540	18380	23900	12890	18410	18453.84	14.49	0	1334	18596	18502	18396	18302	18196	18550	18350	346	5490	1000	13990	10	1	34648025	6382	7.99	0.51	12	0.05	2306.00	36185.00	23650	20231206	-22.11	16090	20230726	14.48	21000	-12.29	20240102	18170	1.38	20240117	23650	-22.11	20231206	16090	14.48	20230726	0.74	N	001680	1000	346 억	5021314	N	N	24	N	N
12	20240119	100125	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	18440	30	2	0.16	178493800	9656	13.63	18410	18540	18390	23900	12890	18410	18485.58	14.49	0	1951	18596	18502	18396	18302	18196	18550	18350	346	5490	1000	13990	10	1	34648025	6389	8.00	0.51	12	0.03	2306.00	36185.00	23650	20231206	-22.03	16090	20230726	14.61	21000	-12.19	20240102	18170	1.49	20240117	23650	-22.03	20231206	16090	14.61	20230726	0.74	N	001680	1000	346 억	5021314	N	N	24	N	N
13	20240119	090124	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	18410	0	3	0.00	2982420	162	0.23	18410	18410	18410	23900	12890	18410	18410.00	14.49	0	-43	18596	18502	18396	18302	18196	18550	18350	346	5490	1000	13990	10	1	34648025	6379	7.98	0.51	12	0.00	2306.00	36185.00	23650	20231206	-22.16	16090	20230726	14.42	21000	-12.33	20240102	18170	1.32	20240117	23650	-22.16	20231206	16090	14.42	20230726	0.74	N	001680	1000	346 억	5021314	N	N	24	N	N
14	20240118	160124	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	18410	10	2	0.05	1297858320	70651	49.15	18310	18490	18290	23900	12880	18400	18369.97	14.48	0	-12209	18820	18610	18390	18180	17960	18500	18070	346	5500	1000	13980	10	1	34648025	6379	7.98	0.51	12	0.20	2306.00	36185.00	23650	20231206	-22.16	16090	20230726	14.42	21000	-12.33	20240102	18170	1.32	20240117	23650	-22.16	20231206	16090	14.42	20230726	0.74	N	001680	1000	346 억	5016587	N	N	24	N	N
15	20240118	150123	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	18370	-30	5	-0.16	1118736420	60917	42.38	18310	18490	18290	23900	12880	18400	18364.93	14.48	0	-12395	18820	18610	18390	18180	17960	18500	18070	346	5500	1000	13980	10	1	34648025	6365	7.97	0.51	12	0.18	2306.00	36185.00	23650	20231206	-22.33	16090	20230726	14.17	21000	-12.52	20240102	18170	1.10	20240117	23650	-22.33	20231206	16090	14.17	20230726	0.74	N	001680	1000	346 억	5016587	N	N	13	N	N
16	20240118	140124	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	18370	-30	5	-0.16	1012140280	55115	38.34	18310	18490	18290	23900	12880	18400	18364.15	14.48	0	-9918	18820	18610	18390	18180	17960	18500	18070	346	5500	1000	13980	10	1	34648025	6365	7.97	0.51	12	0.16	2306.00	36185.00	23650	20231206	-22.33	16090	20230726	14.17	21000	-12.52	20240102	18170	1.10	20240117	23650	-22.33	20231206	16090	14.17	20230726	0.74	N	001680	1000	346 억	5016587	N	N	13	N	N
17	20240118	130123	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	18410	10	2	0.05	872306040	47509	33.05	18310	18490	18290	23900	12880	18400	18360.86	14.48	0	-7025	18820	18610	18390	18180	17960	18500	18070	346	5500	1000	13980	10	1	34648025	6379	7.98	0.51	12	0.14	2306.00	36185.00	23650	20231206	-22.16	16090	20230726	14.42	21000	-12.33	20240102	18170	1.32	20240117	23650	-22.16	20231206	16090	14.42	20230726	0.74	N	001680	1000	346 억	5016587	N	N	13	N	N
18	20240118	120124	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	18380	-20	5	-0.11	793030910	43198	30.05	18310	18490	18290	23900	12880	18400	18358.05	14.48	0	-5914	18820	18610	18390	18180	17960	18500	18070	346	5500	1000	13980	10	1	34648025	6368	7.97	0.51	12	0.12	2306.00	36185.00	23650	20231206	-22.28	16090	20230726	14.23	21000	-12.48	20240102	18170	1.16	20240117	23650	-22.28	20231206	16090	14.23	20230726	0.74	N	001680	1000	346 억	5016587	N	N	13	N	N
19	20240118	110124	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	18410	10	2	0.05	617450280	33651	23.41	18310	18490	18290	23900	12880	18400	18348.65	14.48	0	-4160	18820	18610	18390	18180	17960	18500	18070	346	5500	1000	13980	10	1	34648025	6379	7.98	0.51	12	0.10	2306.00	36185.00	23650	20231206	-22.16	16090	20230726	14.42	21000	-12.33	20240102	18170	1.32	20240117	23650	-22.16	20231206	16090	14.42	20230726	0.74	N	001680	1000	346 억	5016587	N	N	13	N	N
20	20240118	100124	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	18390	-10	5	-0.05	463457660	25283	17.59	18310	18490	18290	23900	12880	18400	18330.80	14.48	0	-4172	18820	18610	18390	18180	17960	18500	18070	346	5500	1000	13980	10	1	34648025	6372	7.97	0.51	12	0.07	2306.00	36185.00	23650	20231206	-22.24	16090	20230726	14.29	21000	-12.43	20240102	18170	1.21	20240117	23650	-22.24	20231206	16090	14.29	20230726	0.74	N	001680	1000	346 억	5016587	N	N	13	N	N
21	20240118	090123	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	18480	80	2	0.43	11287320	616	0.43	18310	18490	18310	23900	12880	18400	18323.57	14.48	0	83	18820	18610	18390	18180	17960	18500	18070	346	5500	1000	13980	10	1	34648025	6403	8.01	0.51	12	0.00	2306.00	36185.00	23650	20231206	-21.86	16090	20230726	14.85	21000	-12.00	20240102	18170	1.71	20240117	23650	-21.86	20231206	16090	14.85	20230726	0.74	N	001680	1000	346 억	5016587	N	N	13	N	N
22	20240117	160123	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	18400	-190	5	-1.02	2643961590	143630	207.39	18590	18600	18170	24150	13020	18590	18408.14	14.45	0	6482	19023	18806	18633	18416	18243	18720	18330	346	5560	1000	14120	10	1	34648025	6375	7.98	0.51	12	0.41	2306.00	36185.00	23650	20231206	-22.20	16090	20230726	14.36	21000	-12.38	20240102	18170	1.27	20240117	23650	-22.20	20231206	16090	14.36	20230726	0.73	N	001680	1000	346 억	5005154	N	N	13	N	N
23	20240117	150124	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	18490	-100	5	-0.54	2390747850	129925	187.60	18590	18600	18170	24150	13020	18590	18400.98	14.45	0	6761	19023	18806	18633	18416	18243	18720	18330	346	5560	1000	14120	10	1	34648025	6406	8.02	0.51	12	0.37	2306.00	36185.00	23650	20231206	-21.82	16090	20230726	14.92	21000	-11.95	20240102	18170	1.76	20240117	23650	-21.82	20231206	16090	14.92	20230726	0.73	N	001680	1000	346 억	5005154	N	N	14	N	N
24	20240117	140123	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	18490	-100	5	-0.54	1784763130	97118	140.23	18590	18600	18170	24150	13020	18590	18377.26	14.45	0	15642	19023	18806	18633	18416	18243	18720	18330	346	5560	1000	14120	10	1	34648025	6406	8.02	0.51	12	0.28	2306.00	36185.00	23650	20231206	-21.82	16090	20230726	14.92	21000	-11.95	20240102	18170	1.76	20240117	23650	-21.82	20231206	16090	14.92	20230726	0.73	N	001680	1000	346 억	5005154	N	N	14	N	N
25	20240117	130123	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	18230	-360	5	-1.94	1165218720	63292	91.39	18590	18600	18230	24150	13020	18590	18410.20	14.45	0	2688	19023	18806	18633	18416	18243	18720	18330	346	5560	1000	14120	10	1	34648025	6316	7.91	0.50	12	0.18	2306.00	36185.00	23650	20231206	-22.92	16090	20230726	13.30	21000	-13.19	20240102	18230	0.00	20240117	23650	-22.92	20231206	16090	13.30	20230726	0.73	N	001680	1000	346 억	5005154	N	N	14	N	N
26	20240117	120124	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	18310	-280	5	-1.51	929697370	50413	72.79	18590	18600	18310	24150	13020	18590	18441.62	14.45	0	1138	19023	18806	18633	18416	18243	18720	18330	346	5560	1000	14120	10	1	34648025	6344	7.94	0.51	12	0.15	2306.00	36185.00	23650	20231206	-22.58	16090	20230726	13.80	21000	-12.81	20240102	18310	0.00	20240117	23650	-22.58	20231206	16090	13.80	20230726	0.73	N	001680	1000	346 억	5005154	N	N	14	N	N
27	20240117	110124	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	18430	-160	5	-0.86	666349780	36075	52.09	18590	18600	18400	24150	13020	18590	18471.23	14.45	0	-651	19023	18806	18633	18416	18243	18720	18330	346	5560	1000	14120	10	1	34648025	6386	7.99	0.51	12	0.10	2306.00	36185.00	23650	20231206	-22.07	16090	20230726	14.54	21000	-12.24	20240102	18400	0.16	20240117	23650	-22.07	20231206	16090	14.54	20230726	0.73	N	001680	1000	346 억	5005154	N	N	14	N	N
28	20240117	100123	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	18560	-30	5	-0.16	473985680	25646	37.03	18590	18600	18400	24150	13020	18590	18481.85	14.45	0	-2868	19023	18806	18633	18416	18243	18720	18330	346	5560	1000	14120	10	1	34648025	6431	8.05	0.51	12	0.07	2306.00	36185.00	23650	20231206	-21.52	16090	20230726	15.35	21000	-11.62	20240102	18400	0.87	20240117	23650	-21.52	20231206	16090	15.35	20230726	0.73	N	001680	1000	346 억	5005154	N	N	14	N	N
29	20240117	090123	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	18530	-60	5	-0.32	28237300	1521	2.20	18590	18600	18530	24150	13020	18590	18564.94	14.45	0	-766	19023	18806	18633	18416	18243	18720	18330	346	5560	1000	14120	10	1	34648025	6420	8.04	0.51	12	0.00	2306.00	36185.00	23650	20231206	-21.65	16090	20230726	15.16	21000	-11.76	20240102	18460	0.38	20240116	23650	-21.65	20231206	16090	15.16	20230726	0.73	N	001680	1000	346 억	5005154	N	N	14	N	N
30	20240116	160123	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	18590	-160	5	-0.85	1287760770	69236	118.64	18700	18850	18460	24350	13130	18750	18599.59	14.38	0	89	19003	18876	18803	18676	18603	18850	18650	346	5600	1000	14250	10	1	34648025	6441	8.06	0.51	12	0.20	2306.00	36185.00	23650	20231206	-21.40	16090	20230726	15.54	21000	-11.48	20240102	18460	0.70	20240116	23650	-21.40	20231206	16090	15.54	20230726	0.75	N	001680	1000	346 억	4983455	N	N	14	N	N
31	20240116	150124	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	18570	-180	5	-0.96	1191824230	64076	109.80	18700	18850	18460	24350	13130	18750	18600.17	14.38	0	567	19003	18876	18803	18676	18603	18850	18650	346	5600	1000	14250	10	1	34648025	6434	8.05	0.51	12	0.18	2306.00	36185.00	23650	20231206	-21.48	16090	20230726	15.41	21000	-11.57	20240102	18460	0.60	20240116	23650	-21.48	20231206	16090	15.41	20230726	0.75	N	001680	1000	346 억	4983455	N	N	52	N	N
32	20240116	140124	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	18630	-120	5	-0.64	1014503740	54540	93.46	18700	18850	18460	24350	13130	18750	18601.10	14.38	0	1936	19003	18876	18803	18676	18603	18850	18650	346	5600	1000	14250	10	1	34648025	6455	8.08	0.51	12	0.16	2306.00	36185.00	23650	20231206	-21.23	16090	20230726	15.79	21000	-11.29	20240102	18460	0.92	20240116	23650	-21.23	20231206	16090	15.79	20230726	0.75	N	001680	1000	346 억	4983455	N	N	52	N	N
33	20240116	130123	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	18630	-120	5	-0.64	902089230	48508	83.12	18700	18850	18460	24350	13130	18750	18596.71	14.38	0	2606	19003	18876	18803	18676	18603	18850	18650	346	5600	1000	14250	10	1	34648025	6455	8.08	0.51	12	0.14	2306.00	36185.00	23650	20231206	-21.23	16090	20230726	15.79	21000	-11.29	20240102	18460	0.92	20240116	23650	-21.23	20231206	16090	15.79	20230726	0.75	N	001680	1000	346 억	4983455	N	N	52	N	N
34	20240116	120123	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	18580	-170	5	-0.91	787513080	42352	72.57	18700	18850	18460	24350	13130	18750	18594.47	14.38	0	1829	19003	18876	18803	18676	18603	18850	18650	346	5600	1000	14250	10	1	34648025	6438	8.06	0.51	12	0.12	2306.00	36185.00	23650	20231206	-21.44	16090	20230726	15.48	21000	-11.52	20240102	18460	0.65	20240116	23650	-21.44	20231206	16090	15.48	20230726	0.75	N	001680	1000	346 억	4983455	N	N	52	N	N
35	20240116	110123	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	18570	-180	5	-0.96	573097050	30836	52.84	18700	18850	18460	24350	13130	18750	18585.32	14.38	0	-1245	19003	18876	18803	18676	18603	18850	18650	346	5600	1000	14250	10	1	34648025	6434	8.05	0.51	12	0.09	2306.00	36185.00	23650	20231206	-21.48	16090	20230726	15.41	21000	-11.57	20240102	18460	0.60	20240116	23650	-21.48	20231206	16090	15.41	20230726	0.75	N	001680	1000	346 억	4983455	N	N	52	N	N
36	20240116	100124	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	18530	-220	5	-1.17	279982490	15009	25.72	18700	18850	18510	24350	13130	18750	18654.31	14.38	0	-5576	19003	18876	18803	18676	18603	18850	18650	346	5600	1000	14250	10	1	34648025	6420	8.04	0.51	12	0.04	2306.00	36185.00	23650	20231206	-21.65	16090	20230726	15.16	21000	-11.76	20240102	18510	0.11	20240116	23650	-21.65	20231206	16090	15.16	20230726	0.75	N	001680	1000	346 억	4983455	N	N	52	N	N
37	20240116	090123	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	18660	-90	5	-0.48	27793290	1486	2.55	18700	18850	18640	24350	13130	18750	18703.43	14.38	0	-1070	19003	18876	18803	18676	18603	18850	18650	346	5600	1000	14250	10	1	34648025	6465	8.09	0.52	12	0.00	2306.00	36185.00	23650	20231206	-21.10	16090	20230726	15.97	21000	-11.14	20240102	18640	0.11	20240116	23650	-21.10	20231206	16090	15.97	20230726	0.75	N	001680	1000	346 억	4983455	N	N	52	N	N
38	20240115	160123	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	18750	-80	5	-0.42	1090867200	57995	85.47	18750	18930	18730	24450	13190	18830	18809.73	14.38	4274	504	19223	19026	18913	18716	18603	18970	18660	346	5620	1000	14310	10	1	34648025	6497	8.13	0.52	12	0.17	2306.00	36185.00	23650	20231206	-20.72	16090	20230726	16.53	21000	-10.71	20240102	18730	0.11	20240115	23650	-20.72	20231206	16090	16.53	20230726	0.76	N	001680	1000	346 억	4981128	N	N	52	N	N
39	20240115	150123	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	18750	-80	5	-0.42	926820100	49246	72.58	18750	18930	18730	24450	13190	18830	18820.21	14.38	4274	-63	19223	19026	18913	18716	18603	18970	18660	346	5620	1000	14310	10	1	34648025	6497	8.13	0.52	12	0.14	2306.00	36185.00	23650	20231206	-20.72	16090	20230726	16.53	21000	-10.71	20240102	18730	0.11	20240115	23650	-20.72	20231206	16090	16.53	20230726	0.76	N	001680	1000	346 억	4981128	N	N	323	N	N
40	20240115	140123	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	18830	0	3	0.00	753732980	40021	58.98	18750	18930	18750	24450	13190	18830	18833.44	14.38	4274	594	19223	19026	18913	18716	18603	18970	18660	346	5620	1000	14310	10	1	34648025	6524	8.17	0.52	12	0.12	2306.00	36185.00	23650	20231206	-20.38	16090	20230726	17.03	21000	-10.33	20240102	18750	0.43	20240115	23650	-20.38	20231206	16090	17.03	20230726	0.76	N	001680	1000	346 억	4981128	N	N	323	N	N
41	20240115	130123	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	18800	-30	5	-0.16	634064450	33655	49.60	18750	18930	18750	24450	13190	18830	18840.13	14.38	4274	29	19223	19026	18913	18716	18603	18970	18660	346	5620	1000	14310	10	1	34648025	6514	8.15	0.52	12	0.10	2306.00	36185.00	23650	20231206	-20.51	16090	20230726	16.84	21000	-10.48	20240102	18750	0.27	20240115	23650	-20.51	20231206	16090	16.84	20230726	0.76	N	001680	1000	346 억	4981128	N	N	323	N	N
42	20240115	120123	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	18810	-20	5	-0.11	567301820	30105	44.37	18750	18930	18750	24450	13190	18830	18844.11	14.38	4274	361	19223	19026	18913	18716	18603	18970	18660	346	5620	1000	14310	10	1	34648025	6517	8.16	0.52	12	0.09	2306.00	36185.00	23650	20231206	-20.47	16090	20230726	16.90	21000	-10.43	20240102	18750	0.32	20240115	23650	-20.47	20231206	16090	16.90	20230726	0.76	N	001680	1000	346 억	4981128	N	N	323	N	N
43	20240115	110123	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	18820	-10	5	-0.05	442818040	23484	34.61	18750	18930	18750	24450	13190	18830	18856.16	14.38	4274	353	19223	19026	18913	18716	18603	18970	18660	346	5620	1000	14310	10	1	34648025	6521	8.16	0.52	12	0.07	2306.00	36185.00	23650	20231206	-20.42	16090	20230726	16.97	21000	-10.38	20240102	18750	0.37	20240115	23650	-20.42	20231206	16090	16.97	20230726	0.76	N	001680	1000	346 억	4981128	N	N	323	N	N
44	20240115	100122	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	18910	80	2	0.42	254159860	13494	19.89	18750	18920	18750	24450	13190	18830	18835.03	14.38	4274	1790	19223	19026	18913	18716	18603	18970	18660	346	5620	1000	14310	10	1	34648025	6552	8.20	0.52	12	0.04	2306.00	36185.00	23650	20231206	-20.04	16090	20230726	17.53	21000	-9.95	20240102	18750	0.85	20240115	23650	-20.04	20231206	16090	17.53	20230726	0.76	N	001680	1000	346 억	4981128	N	N	323	N	N
45	20240115	090123	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	18830	0	3	0.00	27051600	1442	2.13	18750	18830	18750	24450	13190	18830	18759.78	14.38	4274	377	19223	19026	18913	18716	18603	18970	18660	346	5620	1000	14310	10	1	34648025	6524	8.17	0.52	12	0.00	2306.00	36185.00	23650	20231206	-20.38	16090	20230726	17.03	21000	-10.33	20240102	18750	0.43	20240115	23650	-20.38	20231206	16090	17.03	20230726	0.76	N	001680	1000	346 억	4981128	N	N	323	N	N
46	20240112	160123	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	18830	-220	5	-1.15	1273728860	67413	77.29	19050	19110	18800	24750	13340	19050	18894.42	14.37	0	-9597	19316	19182	19106	18972	18896	19145	18935	346	5700	1000	14470	10	1	34648025	6524	8.17	0.52	12	0.19	2306.00	36185.00	23650	20231206	-20.38	16090	20230726	17.03	21000	-10.33	20240102	18800	0.16	20240112	23650	-20.38	20231206	16090	17.03	20230726	0.75	N	001680	1000	346 억	4980297	N	N	323	N	N
47	20240112	150123	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	18820	-230	5	-1.21	1195544290	63261	72.53	19050	19110	18800	24750	13340	19050	18898.60	14.37	0	-9142	19316	19182	19106	18972	18896	19145	18935	346	5700	1000	14470	10	1	34648025	6521	8.16	0.52	12	0.18	2306.00	36185.00	23650	20231206	-20.42	16090	20230726	16.97	21000	-10.38	20240102	18800	0.11	20240112	23650	-20.42	20231206	16090	16.97	20230726	0.75	N	001680	1000	346 억	4980297	N	N	578	N	N
48	20240112	140123	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	18810	-240	5	-1.26	1072203700	56705	65.01	19050	19110	18800	24750	13340	19050	18908.45	14.37	0	-8018	19316	19182	19106	18972	18896	19145	18935	346	5700	1000	14470	10	1	34648025	6517	8.16	0.52	12	0.16	2306.00	36185.00	23650	20231206	-20.47	16090	20230726	16.90	21000	-10.43	20240102	18800	0.05	20240112	23650	-20.47	20231206	16090	16.90	20230726	0.75	N	001680	1000	346 억	4980297	N	N	578	N	N
49	20240112	130123	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	18900	-150	5	-0.79	684523350	36138	41.43	19050	19110	18860	24750	13340	19050	18941.93	14.37	0	-1147	19316	19182	19106	18972	18896	19145	18935	346	5700	1000	14470	10	1	34648025	6548	8.20	0.52	12	0.10	2306.00	36185.00	23650	20231206	-20.08	16090	20230726	17.46	21000	-10.00	20240102	18860	0.21	20240112	23650	-20.08	20231206	16090	17.46	20230726	0.75	N	001680	1000	346 억	4980297	N	N	578	N	N
50	20240112	120123	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	18910	-140	5	-0.73	579472890	30579	35.06	19050	19110	18860	24750	13340	19050	18950.03	14.37	0	-1789	19316	19182	19106	18972	18896	19145	18935	346	5700	1000	14470	10	1	34648025	6552	8.20	0.52	12	0.09	2306.00	36185.00	23650	20231206	-20.04	16090	20230726	17.53	21000	-9.95	20240102	18860	0.27	20240112	23650	-20.04	20231206	16090	17.53	20230726	0.75	N	001680	1000	346 억	4980297	N	N	578	N	N
51	20240112	110123	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	18990	-60	5	-0.31	522658520	27579	31.62	19050	19110	18860	24750	13340	19050	18951.32	14.37	0	-1308	19316	19182	19106	18972	18896	19145	18935	346	5700	1000	14470	10	1	34648025	6580	8.24	0.52	12	0.08	2306.00	36185.00	23650	20231206	-19.70	16090	20230726	18.02	21000	-9.57	20240102	18860	0.69	20240112	23650	-19.70	20231206	16090	18.02	20230726	0.75	N	001680	1000	346 억	4980297	N	N	578	N	N
52	20240112	100123	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	18910	-140	5	-0.73	285906540	15060	17.27	19050	19110	18900	24750	13340	19050	18984.50	14.37	0	-2709	19316	19182	19106	18972	18896	19145	18935	346	5700	1000	14470	10	1	34648025	6552	8.20	0.52	12	0.04	2306.00	36185.00	23650	20231206	-20.04	16090	20230726	17.53	21000	-9.95	20240102	18900	0.05	20240112	23650	-20.04	20231206	16090	17.53	20230726	0.75	N	001680	1000	346 억	4980297	N	N	578	N	N
53	20240112	090123	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	19060	10	2	0.05	4938320	259	0.30	19050	19110	19050	24750	13340	19050	19066.87	14.37	0	-18	19316	19182	19106	18972	18896	19145	18935	346	5700	1000	14470	10	1	34648025	6604	8.27	0.53	12	0.00	2306.00	36185.00	23650	20231206	-19.41	16090	20230726	18.46	21000	-9.24	20240102	19030	0.16	20240111	23650	-19.41	20231206	16090	18.46	20230726	0.75	N	001680	1000	346 억	4980297	N	N	578	N	N
54	20240111	160123	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	19050	-50	5	-0.26	1658601370	86961	141.25	19240	19240	19030	24800	13370	19100	19073.03	14.43	0	-26291	19333	19216	19143	19026	18953	19180	18990	346	5700	1000	14510	10	1	34648025	6600	8.26	0.53	12	0.25	2306.00	36185.00	23650	20231206	-19.45	16090	20230726	18.40	21000	-9.29	20240102	19030	0.11	20240111	23650	-19.45	20231206	16090	18.40	20230726	0.73	N	001680	1000	346 억	4998766	N	N	578	N	N
55	20240111	150123	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	19090	-10	5	-0.05	1169785150	61309	99.58	19240	19240	19030	24800	13370	19100	19080.15	14.43	0	-10337	19333	19216	19143	19026	18953	19180	18990	346	5700	1000	14510	10	1	34648025	6614	8.28	0.53	12	0.18	2306.00	36185.00	23650	20231206	-19.28	16090	20230726	18.65	21000	-9.10	20240102	19030	0.32	20240111	23650	-19.28	20231206	16090	18.65	20230726	0.73	N	001680	1000	346 억	4998766	N	N	2307	N	N
56	20240111	140123	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	19060	-40	5	-0.21	993371920	52064	84.57	19240	19240	19030	24800	13370	19100	19079.82	14.43	0	-10805	19333	19216	19143	19026	18953	19180	18990	346	5700	1000	14510	10	1	34648025	6604	8.27	0.53	12	0.15	2306.00	36185.00	23650	20231206	-19.41	16090	20230726	18.46	21000	-9.24	20240102	19030	0.16	20240111	23650	-19.41	20231206	16090	18.46	20230726	0.73	N	001680	1000	346 억	4998766	N	N	2307	N	N
57	20240111	130122	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	19070	-30	5	-0.16	757400640	39679	64.45	19240	19240	19040	24800	13370	19100	19088.20	14.43	0	-10812	19333	19216	19143	19026	18953	19180	18990	346	5700	1000	14510	10	1	34648025	6607	8.27	0.53	12	0.11	2306.00	36185.00	23650	20231206	-19.37	16090	20230726	18.52	21000	-9.19	20240102	19040	0.16	20240111	23650	-19.37	20231206	16090	18.52	20230726	0.73	N	001680	1000	346 억	4998766	N	N	2307	N	N
58	20240111	120123	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	19050	-50	5	-0.26	691888300	36243	58.87	19240	19240	19040	24800	13370	19100	19090.26	14.43	0	-10758	19333	19216	19143	19026	18953	19180	18990	346	5700	1000	14510	10	1	34648025	6600	8.26	0.53	12	0.10	2306.00	36185.00	23650	20231206	-19.45	16090	20230726	18.40	21000	-9.29	20240102	19040	0.05	20240111	23650	-19.45	20231206	16090	18.40	20230726	0.73	N	001680	1000	346 억	4998766	N	N	2307	N	N
59	20240111	110123	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	19100	0	3	0.00	470745640	24644	40.03	19240	19240	19050	24800	13370	19100	19101.84	14.43	0	-5190	19333	19216	19143	19026	18953	19180	18990	346	5700	1000	14510	10	1	34648025	6618	8.28	0.53	12	0.07	2306.00	36185.00	23650	20231206	-19.24	16090	20230726	18.71	21000	-9.05	20240102	19050	0.26	20240111	23650	-19.24	20231206	16090	18.71	20230726	0.73	N	001680	1000	346 억	4998766	N	N	2307	N	N
60	20240111	100123	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	19110	10	2	0.05	320328550	16763	27.23	19240	19240	19050	24800	13370	19100	19109.26	14.43	0	-4212	19333	19216	19143	19026	18953	19180	18990	346	5700	1000	14510	10	1	34648025	6621	8.29	0.53	12	0.05	2306.00	36185.00	23650	20231206	-19.20	16090	20230726	18.77	21000	-9.00	20240102	19050	0.31	20240111	23650	-19.20	20231206	16090	18.77	20230726	0.73	N	001680	1000	346 억	4998766	N	N	2307	N	N
61	20240111	090123	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	19190	90	2	0.47	7619410	397	0.64	19240	19240	19120	24800	13370	19100	19192.47	14.43	0	-58	19333	19216	19143	19026	18953	19180	18990	346	5700	1000	14510	10	1	34648025	6649	8.32	0.53	12	0.00	2306.00	36185.00	23650	20231206	-18.86	16090	20230726	19.27	21000	-8.62	20240102	19070	0.63	20240109	23650	-18.86	20231206	16090	19.27	20230726	0.73	N	001680	1000	346 억	4998766	N	N	2307	N	N
62	20240110	160123	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	19100	-50	5	-0.26	1177090150	61547	33.88	19150	19260	19070	24850	13410	19150	19125.19	14.42	-212	-6754	20043	19596	19333	18886	18623	19465	18755	346	5700	1000	14550	10	1	34648025	6618	8.28	0.53	12	0.18	2306.00	36185.00	23650	20231206	-19.24	16090	20230726	18.71	21000	-9.05	20240102	19070	0.16	20240110	23650	-19.24	20231206	16090	18.71	20230726	0.73	N	001680	1000	346 억	4994570	N	N	2307	N	N
63	20240110	150122	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	19130	-20	5	-0.10	1054310580	55123	30.35	19150	19260	19070	24850	13410	19150	19126.51	14.42	-212	-5970	20043	19596	19333	18886	18623	19465	18755	346	5700	1000	14550	10	1	34648025	6628	8.30	0.53	12	0.16	2306.00	36185.00	23650	20231206	-19.11	16090	20230726	18.89	21000	-8.90	20240102	19070	0.31	20240110	23650	-19.11	20231206	16090	18.89	20230726	0.73	N	001680	1000	346 억	4994570	N	N	980	N	N
64	20240110	140123	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	19090	-60	5	-0.31	896800400	46872	25.80	19150	19260	19080	24850	13410	19150	19132.97	14.42	-212	-3828	20043	19596	19333	18886	18623	19465	18755	346	5700	1000	14550	10	1	34648025	6614	8.28	0.53	12	0.14	2306.00	36185.00	23650	20231206	-19.28	16090	20230726	18.65	21000	-9.10	20240102	19070	0.10	20240109	23650	-19.28	20231206	16090	18.65	20230726	0.73	N	001680	1000	346 억	4994570	N	N	980	N	N
65	20240110	130123	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	19110	-40	5	-0.21	734988260	38397	21.14	19150	19260	19100	24850	13410	19150	19141.81	14.42	-212	-297	20043	19596	19333	18886	18623	19465	18755	346	5700	1000	14550	10	1	34648025	6621	8.29	0.53	12	0.11	2306.00	36185.00	23650	20231206	-19.20	16090	20230726	18.77	21000	-9.00	20240102	19070	0.21	20240109	23650	-19.20	20231206	16090	18.77	20230726	0.73	N	001680	1000	346 억	4994570	N	N	980	N	N
66	20240110	120123	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	19130	-20	5	-0.10	631300800	32973	18.15	19150	19260	19100	24850	13410	19150	19145.99	14.42	-212	1364	20043	19596	19333	18886	18623	19465	18755	346	5700	1000	14550	10	1	34648025	6628	8.30	0.53	12	0.10	2306.00	36185.00	23650	20231206	-19.11	16090	20230726	18.89	21000	-8.90	20240102	19070	0.31	20240109	23650	-19.11	20231206	16090	18.89	20230726	0.73	N	001680	1000	346 억	4994570	N	N	980	N	N
67	20240110	110123	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	19130	-20	5	-0.10	521926820	27255	15.00	19150	19260	19100	24850	13410	19150	19149.76	14.42	-212	2677	20043	19596	19333	18886	18623	19465	18755	346	5700	1000	14550	10	1	34648025	6628	8.30	0.53	12	0.08	2306.00	36185.00	23650	20231206	-19.11	16090	20230726	18.89	21000	-8.90	20240102	19070	0.31	20240109	23650	-19.11	20231206	16090	18.89	20230726	0.73	N	001680	1000	346 억	4994570	N	N	980	N	N
68	20240110	100123	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	19130	-20	5	-0.10	234936860	12260	6.75	19150	19260	19100	24850	13410	19150	19162.88	14.42	-212	-1755	20043	19596	19333	18886	18623	19465	18755	346	5700	1000	14550	10	1	34648025	6628	8.30	0.53	12	0.04	2306.00	36185.00	23650	20231206	-19.11	16090	20230726	18.89	21000	-8.90	20240102	19070	0.31	20240109	23650	-19.11	20231206	16090	18.89	20230726	0.73	N	001680	1000	346 억	4994570	N	N	980	N	N
69	20240110	090123	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	19200	50	2	0.26	3641630	190	0.10	19150	19210	19150	24850	13410	19150	19166.47	14.42	-212	23	20043	19596	19333	18886	18623	19465	18755	346	5700	1000	14550	10	1	34648025	6652	8.33	0.53	12	0.00	2306.00	36185.00	23650	20231206	-18.82	16090	20230726	19.33	21000	-8.57	20240102	19070	0.68	20240109	23650	-18.82	20231206	16090	19.33	20230726	0.73	N	001680	1000	346 억	4994570	N	N	980	N	N
70	20240109	160123	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	19150	-430	5	-2.20	3480875260	181490	214.34	19640	19780	19070	25450	13710	19580	19179.48	14.41	-530	1718	20340	19960	19770	19390	19200	19865	19295	346	5870	1000	14880	10	1	34648025	6635	8.30	0.53	12	0.52	2306.00	36185.00	23650	20231206	-19.03	16090	20230726	19.02	21000	-8.81	20240102	19070	0.42	20240109	23650	-19.03	20231206	16090	19.02	20230726	0.74	N	001680	1000	346 억	4993818	N	N	980	N	N
71	20240109	150123	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	19110	-470	5	-2.40	3308520760	172482	203.70	19640	19780	19070	25450	13710	19580	19181.83	14.41	-530	449	20340	19960	19770	19390	19200	19865	19295	346	5870	1000	14880	10	1	34648025	6621	8.29	0.53	12	0.50	2306.00	36185.00	23650	20231206	-19.20	16090	20230726	18.77	21000	-9.00	20240102	19070	0.21	20240109	23650	-19.20	20231206	16090	18.77	20230726	0.74	N	001680	1000	346 억	4993818	N	N	173	N	N
72	20240109	140122	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	19100	-480	5	-2.45	2917535990	152017	179.53	19640	19780	19070	25450	13710	19580	19192.17	14.41	-530	-3032	20340	19960	19770	19390	19200	19865	19295	346	5870	1000	14880	10	1	34648025	6618	8.28	0.53	12	0.44	2306.00	36185.00	23650	20231206	-19.24	16090	20230726	18.71	21000	-9.05	20240102	19070	0.16	20240109	23650	-19.24	20231206	16090	18.71	20230726	0.74	N	001680	1000	346 억	4993818	N	N	173	N	N
73	20240109	130123	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	19110	-470	5	-2.40	2391237640	124450	146.98	19640	19780	19080	25450	13710	19580	19214.44	14.41	-530	-3569	20340	19960	19770	19390	19200	19865	19295	346	5870	1000	14880	10	1	34648025	6621	8.29	0.53	12	0.36	2306.00	36185.00	23650	20231206	-19.20	16090	20230726	18.77	21000	-9.00	20240102	19080	0.16	20240109	23650	-19.20	20231206	16090	18.77	20230726	0.74	N	001680	1000	346 억	4993818	N	N	173	N	N
74	20240109	120123	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	19090	-490	5	-2.50	2172983360	113027	133.48	19640	19780	19080	25450	13710	19580	19225.35	14.41	-530	-4116	20340	19960	19770	19390	19200	19865	19295	346	5870	1000	14880	10	1	34648025	6614	8.28	0.53	12	0.33	2306.00	36185.00	23650	20231206	-19.28	16090	20230726	18.65	21000	-9.10	20240102	19080	0.05	20240109	23650	-19.28	20231206	16090	18.65	20230726	0.74	N	001680	1000	346 억	4993818	N	N	173	N	N
75	20240109	110123	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	19100	-480	5	-2.45	1899158830	98692	116.56	19640	19780	19080	25450	13710	19580	19243.29	14.41	-530	-2693	20340	19960	19770	19390	19200	19865	19295	346	5870	1000	14880	10	1	34648025	6618	8.28	0.53	12	0.28	2306.00	36185.00	23650	20231206	-19.24	16090	20230726	18.71	21000	-9.05	20240102	19080	0.10	20240109	23650	-19.24	20231206	16090	18.71	20230726	0.74	N	001680	1000	346 억	4993818	N	N	173	N	N
76	20240109	100122	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	19130	-450	5	-2.30	1288840500	66762	78.85	19640	19780	19110	25450	13710	19580	19305.00	14.41	-530	4464	20340	19960	19770	19390	19200	19865	19295	346	5870	1000	14880	10	1	34648025	6628	8.30	0.53	12	0.19	2306.00	36185.00	23650	20231206	-19.11	16090	20230726	18.89	21000	-8.90	20240102	19110	0.10	20240109	23650	-19.11	20231206	16090	18.89	20230726	0.74	N	001680	1000	346 억	4993818	N	N	173	N	N
77	20240109	090122	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	19750	170	2	0.87	37645430	1915	2.26	19640	19780	19640	25450	13710	19580	19658.19	14.41	-530	1576	20340	19960	19770	19390	19200	19865	19295	346	5870	1000	14880	10	1	34648025	6843	8.56	0.55	12	0.01	2306.00	36185.00	23650	20231206	-16.49	16090	20230726	22.75	21000	-5.95	20240102	19580	0.87	20240108	23650	-16.49	20231206	16090	22.75	20230726	0.74	N	001680	1000	346 억	4993818	N	N	173	N	N
78	20240108	160123	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	19580	-410	5	-2.05	1644796530	83220	58.39	19990	20150	19580	25950	14000	19990	19765.65	14.42	0	-6012	20543	20266	20123	19846	19703	20195	19775	346	5960	1000	15190	10	1	34648025	6784	8.49	0.54	12	0.24	2306.00	36185.00	23650	20231206	-17.21	16090	20230726	21.69	21000	-6.76	20240102	19580	0.00	20240108	23650	-17.21	20231206	16090	21.69	20230726	0.74	N	001680	1000	346 억	4995696	N	N	173	N	N
79	20240108	150123	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	19600	-390	5	-1.95	1487022680	75166	52.74	19990	20150	19580	25950	14000	19990	19783.18	14.42	0	-4266	20543	20266	20123	19846	19703	20195	19775	346	5960	1000	15190	10	1	34648025	6791	8.50	0.54	12	0.22	2306.00	36185.00	23650	20231206	-17.12	16090	20230726	21.81	21000	-6.67	20240102	19580	0.10	20240108	23650	-17.12	20231206	16090	21.81	20230726	0.74	N	001680	1000	346 억	4995696	N	N	833	N	N
80	20240108	140122	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	19610	-380	5	-1.90	1238810040	62507	43.86	19990	20150	19580	25950	14000	19990	19818.74	14.42	0	-2409	20543	20266	20123	19846	19703	20195	19775	346	5960	1000	15190	10	1	34648025	6794	8.50	0.54	12	0.18	2306.00	36185.00	23650	20231206	-17.08	16090	20230726	21.88	21000	-6.62	20240102	19580	0.15	20240108	23650	-17.08	20231206	16090	21.88	20230726	0.74	N	001680	1000	346 억	4995696	N	N	833	N	N
81	20240108	130122	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	19720	-270	5	-1.35	844305250	42418	29.76	19990	20150	19710	25950	14000	19990	19904.41	14.42	0	-7011	20543	20266	20123	19846	19703	20195	19775	346	5960	1000	15190	10	1	34648025	6833	8.55	0.54	12	0.12	2306.00	36185.00	23650	20231206	-16.62	16090	20230726	22.56	21000	-6.10	20240102	19710	0.05	20240108	23650	-16.62	20231206	16090	22.56	20230726	0.74	N	001680	1000	346 억	4995696	N	N	833	N	N
82	20240108	120123	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	19870	-120	5	-0.60	580709140	29097	20.42	19990	20150	19840	25950	14000	19990	19957.70	14.42	0	-2937	20543	20266	20123	19846	19703	20195	19775	346	5960	1000	15190	10	1	34648025	6885	8.62	0.55	12	0.08	2306.00	36185.00	23650	20231206	-15.98	16090	20230726	23.49	21000	-5.38	20240102	19840	0.15	20240108	23650	-15.98	20231206	16090	23.49	20230726	0.74	N	001680	1000	346 억	4995696	N	N	833	N	N
83	20240108	110123	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	19920	-70	5	-0.35	372382740	18617	13.06	19990	20150	19900	25950	14000	19990	20002.30	14.42	0	-440	20543	20266	20123	19846	19703	20195	19775	346	5960	1000	15190	10	1	34648025	6902	8.64	0.55	12	0.05	2306.00	36185.00	23650	20231206	-15.77	16090	20230726	23.80	21000	-5.14	20240102	19900	0.10	20240108	23650	-15.77	20231206	16090	23.80	20230726	0.74	N	001680	1000	346 억	4995696	N	N	833	N	N
84	20240108	100124	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	20000	10	2	0.05	206135090	10293	7.22	19990	20150	19930	25950	14000	19990	20026.73	14.42	0	624	20543	20266	20123	19846	19703	20195	19775	346	5960	1000	15190	50	1	34648025	6930	8.67	0.55	12	0.03	2306.00	36185.00	23650	20231206	-15.43	16090	20230726	24.30	21000	-4.76	20240102	19930	0.35	20240108	23650	-15.43	20231206	16090	24.30	20230726	0.74	N	001680	1000	346 억	4995696	N	N	833	N	N
85	20240108	090122	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	20050	60	2	0.30	7198880	360	0.25	19990	20050	19990	25950	14000	19990	19996.89	14.42	0	88	20543	20266	20123	19846	19703	20195	19775	346	5960	1000	15190	50	1	34648025	6947	8.69	0.55	12	0.00	2306.00	36185.00	23650	20231206	-15.22	16090	20230726	24.61	21000	-4.52	20240102	19980	0.35	20240105	23650	-15.22	20231206	16090	24.61	20230726	0.74	N	001680	1000	346 억	4995696	N	N	833	N	N
86	20240105	160122	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	19990	-360	5	-1.77	2866689650	142284	170.31	20250	20400	19980	26450	14250	20350	20147.80	14.48	58	-29568	20716	20532	20366	20182	20016	20525	20175	346	6100	1000	15460	10	1	34648025	6926	8.67	0.55	12	0.41	2306.00	36185.00	23650	20231206	-15.48	16090	20230726	24.24	21000	-4.81	20240102	19980	0.05	20240105	23650	-15.48	20231206	16090	24.24	20230726	0.74	N	001680	1000	346 억	5017222	N	N	833	N	N
87	20240105	150122	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	20100	-250	5	-1.23	2637131660	130817	156.58	20250	20400	19980	26450	14250	20350	20158.94	14.48	58	-31617	20716	20532	20366	20182	20016	20525	20175	346	6100	1000	15460	50	1	34648025	6964	8.72	0.56	12	0.38	2306.00	36185.00	23650	20231206	-15.01	16090	20230726	24.92	21000	-4.29	20240102	19980	0.60	20240105	23650	-15.01	20231206	16090	24.92	20230726	0.74	N	001680	1000	346 억	5017222	N	N	844	N	N
88	20240105	140122	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	20150	-200	5	-0.98	1612398050	79677	95.37	20250	20400	20100	26450	14250	20350	20236.68	14.48	58	-39444	20716	20532	20366	20182	20016	20525	20175	346	6100	1000	15460	50	1	34648025	6982	8.74	0.56	12	0.23	2306.00	36185.00	23650	20231206	-14.80	16090	20230726	25.23	21000	-4.05	20240102	20100	0.25	20240105	23650	-14.80	20231206	16090	25.23	20230726	0.74	N	001680	1000	346 억	5017222	N	N	844	N	N
89	20240105	130123	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	20250	-100	5	-0.49	1308579600	64629	77.36	20250	20400	20100	26450	14250	20350	20247.56	14.48	58	-29472	20716	20532	20366	20182	20016	20525	20175	346	6100	1000	15460	50	1	34648025	7016	8.78	0.56	12	0.19	2306.00	36185.00	23650	20231206	-14.38	16090	20230726	25.85	21000	-3.57	20240102	20100	0.75	20240105	23650	-14.38	20231206	16090	25.85	20230726	0.74	N	001680	1000	346 억	5017222	N	N	844	N	N
90	20240105	120123	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	20300	-50	5	-0.25	1041908800	51503	61.65	20250	20350	20100	26450	14250	20350	20230.06	14.48	58	-24820	20716	20532	20366	20182	20016	20525	20175	346	6100	1000	15460	50	1	34648025	7034	8.80	0.56	12	0.15	2306.00	36185.00	23650	20231206	-14.16	16090	20230726	26.17	21000	-3.33	20240102	20100	1.00	20240105	23650	-14.16	20231206	16090	26.17	20230726	0.74	N	001680	1000	346 억	5017222	N	N	844	N	N
91	20240105	110122	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	20200	-150	5	-0.74	733968000	36250	43.39	20250	20350	20150	26450	14250	20350	20247.39	14.48	58	-20238	20716	20532	20366	20182	20016	20525	20175	346	6100	1000	15460	50	1	34648025	6999	8.76	0.56	12	0.10	2306.00	36185.00	23650	20231206	-14.59	16090	20230726	25.54	21000	-3.81	20240102	20150	0.25	20240105	23650	-14.59	20231206	16090	25.54	20230726	0.74	N	001680	1000	346 억	5017222	N	N	844	N	N
92	20240105	100122	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	20250	-100	5	-0.49	408030700	20144	24.11	20250	20350	20200	26450	14250	20350	20255.69	14.48	58	-10302	20716	20532	20366	20182	20016	20525	20175	346	6100	1000	15460	50	1	34648025	7016	8.78	0.56	12	0.06	2306.00	36185.00	23650	20231206	-14.38	16090	20230726	25.85	21000	-3.57	20240102	20200	0.25	20240105	23650	-14.38	20231206	16090	25.85	20230726	0.74	N	001680	1000	346 억	5017222	N	N	844	N	N
93	20240105	090122	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	20250	-100	5	-0.49	16245000	802	0.96	20250	20300	20250	26450	14250	20350	20255.61	14.48	58	9	20716	20532	20366	20182	20016	20525	20175	346	6100	1000	15460	50	1	34648025	7016	8.78	0.56	12	0.00	2306.00	36185.00	23650	20231206	-14.38	16090	20230726	25.85	21000	-3.57	20240102	20200	0.25	20240104	23650	-14.38	20231206	16090	25.85	20230726	0.74	N	001680	1000	346 억	5017222	N	N	844	N	N
94	20240104	160122	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	20350	0	3	0.00	1689582300	83018	85.58	20350	20550	20200	26450	14250	20350	20352.00	14.36	0	29307	20850	20600	20450	20200	20050	20525	20125	346	6100	1000	15460	50	1	34648025	7051	8.82	0.56	12	0.24	2306.00	36185.00	23650	20231206	-13.95	16090	20230726	26.48	21000	-3.10	20240102	20200	0.74	20240104	23650	-13.95	20231206	16090	26.48	20230726	0.74	N	001680	1000	346 억	4975843	N	N	844	N	N
95	20240104	150123	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	20250	-100	5	-0.49	1516211200	74489	76.79	20350	20550	20200	26450	14250	20350	20354.83	14.36	0	24435	20850	20600	20450	20200	20050	20525	20125	346	6100	1000	15460	50	1	34648025	7016	8.78	0.56	12	0.21	2306.00	36185.00	23650	20231206	-14.38	16090	20230726	25.85	21000	-3.57	20240102	20200	0.25	20240104	23650	-14.38	20231206	16090	25.85	20230726	0.74	N	001680	1000	346 억	4975843	N	N	1284	N	N
96	20240104	140123	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	20300	-50	5	-0.25	1255398600	61625	63.53	20350	20550	20200	26450	14250	20350	20371.58	14.36	0	21837	20850	20600	20450	20200	20050	20525	20125	346	6100	1000	15460	50	1	34648025	7034	8.80	0.56	12	0.18	2306.00	36185.00	23650	20231206	-14.16	16090	20230726	26.17	21000	-3.33	20240102	20200	0.50	20240104	23650	-14.16	20231206	16090	26.17	20230726	0.74	N	001680	1000	346 억	4975843	N	N	1284	N	N
97	20240104	130123	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	20350	0	3	0.00	997111450	48912	50.42	20350	20550	20200	26450	14250	20350	20385.82	14.36	0	16824	20850	20600	20450	20200	20050	20525	20125	346	6100	1000	15460	50	1	34648025	7051	8.82	0.56	12	0.14	2306.00	36185.00	23650	20231206	-13.95	16090	20230726	26.48	21000	-3.10	20240102	20200	0.74	20240104	23650	-13.95	20231206	16090	26.48	20230726	0.74	N	001680	1000	346 억	4975843	N	N	1284	N	N
98	20240104	120122	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	20400	50	2	0.25	857743900	42060	43.36	20350	20550	20200	26450	14250	20350	20393.34	14.36	0	18641	20850	20600	20450	20200	20050	20525	20125	346	6100	1000	15460	50	1	34648025	7068	8.85	0.56	12	0.12	2306.00	36185.00	23650	20231206	-13.74	16090	20230726	26.79	21000	-2.86	20240102	20200	0.99	20240104	23650	-13.74	20231206	16090	26.79	20230726	0.74	N	001680	1000	346 억	4975843	N	N	1284	N	N
99	20240104	110122	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	20450	100	2	0.49	675091000	33105	34.13	20350	20550	20200	26450	14250	20350	20392.42	14.36	0	16823	20850	20600	20450	20200	20050	20525	20125	346	6100	1000	15460	50	1	34648025	7086	8.87	0.57	12	0.10	2306.00	36185.00	23650	20231206	-13.53	16090	20230726	27.10	21000	-2.62	20240102	20200	1.24	20240104	23650	-13.53	20231206	16090	27.10	20230726	0.74	N	001680	1000	346 억	4975843	N	N	1284	N	N
100	20240104	100122	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	20400	50	2	0.25	286587100	14089	14.52	20350	20500	20200	26450	14250	20350	20341.20	14.36	0	3859	20850	20600	20450	20200	20050	20525	20125	346	6100	1000	15460	50	1	34648025	7068	8.85	0.56	12	0.04	2306.00	36185.00	23650	20231206	-13.74	16090	20230726	26.79	21000	-2.86	20240102	20200	0.99	20240104	23650	-13.74	20231206	16090	26.79	20230726	0.74	N	001680	1000	346 억	4975843	N	N	1284	N	N
101	20240104	090123	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	20250	-100	5	-0.49	37824350	1864	1.92	20350	20400	20200	26450	14250	20350	20292.03	14.36	0	-33	20850	20600	20450	20200	20050	20525	20125	346	6100	1000	15460	50	1	34648025	7016	8.78	0.56	12	0.01	2306.00	36185.00	23650	20231206	-14.38	16090	20230726	25.85	21000	-3.57	20240102	20200	0.25	20240104	23650	-14.38	20231206	16090	25.85	20230726	0.74	N	001680	1000	346 억	4975843	N	N	1284	N	N
102	20240103	160122	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	20350	-150	5	-0.73	1978941900	96769	87.65	20500	20700	20300	26650	14350	20500	20450.37	14.23	-10185	-14944	21200	20850	20650	20300	20100	20750	20200	346	6150	1000	15580	50	1	34648025	7051	8.82	0.56	12	0.28	2306.00	36185.00	23650	20231206	-13.95	16090	20230726	26.48	21000	-3.10	20240102	20300	0.25	20240103	23650	-13.95	20231206	16090	26.48	20230726	0.75	N	001680	1000	346 억	4929696	N	N	1284	N	N
103	20240103	150121	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	20300	-200	5	-0.98	1692831000	82715	74.92	20500	20700	20300	26650	14350	20500	20465.83	14.23	-10185	-9861	21200	20850	20650	20300	20100	20750	20200	346	6150	1000	15580	50	1	34648025	7034	8.80	0.56	12	0.24	2306.00	36185.00	23650	20231206	-14.16	16090	20230726	26.17	21000	-3.33	20240102	20300	0.00	20240103	23650	-14.16	20231206	16090	26.17	20230726	0.75	N	001680	1000	346 억	4929696	N	N	4740	N	N
104	20240103	140122	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	20400	-100	5	-0.49	1204216900	58725	53.19	20500	20700	20350	26650	14350	20500	20506.03	14.23	-10185	-5345	21200	20850	20650	20300	20100	20750	20200	346	6150	1000	15580	50	1	34648025	7068	8.85	0.56	12	0.17	2306.00	36185.00	23650	20231206	-13.74	16090	20230726	26.79	21000	-2.86	20240102	20350	0.25	20240103	23650	-13.74	20231206	16090	26.79	20230726	0.75	N	001680	1000	346 억	4929696	N	N	4740	N	N
105	20240103	130122	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	20500	0	3	0.00	1033196750	50365	45.62	20500	20700	20350	26650	14350	20500	20514.18	14.23	-10185	-1617	21200	20850	20650	20300	20100	20750	20200	346	6150	1000	15580	50	1	34648025	7103	8.89	0.57	12	0.15	2306.00	36185.00	23650	20231206	-13.32	16090	20230726	27.41	21000	-2.38	20240102	20350	0.74	20240103	23650	-13.32	20231206	16090	27.41	20230726	0.75	N	001680	1000	346 억	4929696	N	N	4740	N	N
106	20240103	120123	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	20550	50	2	0.24	939214400	45780	41.46	20500	20700	20350	26650	14350	20500	20515.82	14.23	-10185	-651	21200	20850	20650	20300	20100	20750	20200	346	6150	1000	15580	50	1	34648025	7120	8.91	0.57	12	0.13	2306.00	36185.00	23650	20231206	-13.11	16090	20230726	27.72	21000	-2.14	20240102	20350	0.98	20240103	23650	-13.11	20231206	16090	27.72	20230726	0.75	N	001680	1000	346 억	4929696	N	N	4740	N	N
107	20240103	110122	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	20500	0	3	0.00	773642700	37714	34.16	20500	20700	20350	26650	14350	20500	20513.41	14.23	-10185	-232	21200	20850	20650	20300	20100	20750	20200	346	6150	1000	15580	50	1	34648025	7103	8.89	0.57	12	0.11	2306.00	36185.00	23650	20231206	-13.32	16090	20230726	27.41	21000	-2.38	20240102	20350	0.74	20240103	23650	-13.32	20231206	16090	27.41	20230726	0.75	N	001680	1000	346 억	4929696	N	N	4740	N	N
108	20240103	100122	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	20500	0	3	0.00	373099300	18153	16.44	20500	20700	20450	26650	14350	20500	20553.04	14.23	-10185	-3270	21200	20850	20650	20300	20100	20750	20200	346	6150	1000	15580	50	1	34648025	7103	8.89	0.57	12	0.05	2306.00	36185.00	23650	20231206	-13.32	16090	20230726	27.41	21000	-2.38	20240102	20450	0.24	20240103	23650	-13.32	20231206	16090	27.41	20230726	0.75	N	001680	1000	346 억	4929696	N	N	4740	N	N
109	20240103	090123	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	20600	100	2	0.49	7386650	360	0.33	20500	20600	20500	26650	14350	20500	20518.47	14.23	-10185	-234	21200	20850	20650	20300	20100	20750	20200	346	6150	1000	15580	50	1	34648025	7137	8.93	0.57	12	0.00	2306.00	36185.00	23650	20231206	-12.90	16090	20230726	28.03	21000	-1.90	20240102	20450	0.73	20240102	23650	-12.90	20231206	16090	28.03	20230726	0.75	N	001680	1000	346 억	4929696	N	N	4740	N	N
110	20240102	160122	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	20500	-250	5	-1.20	2273912500	110249	53.71	20750	21000	20450	26950	14550	20750	20625.25	14.18	0	23674	21450	21100	20700	20350	19950	21275	20525	346	6200	1000	15770	50	1	34648025	7103	8.89	0.57	12	0.32	2306.00	36185.00	23650	20231206	-13.32	16090	20230726	27.41	21000	-2.38	20240102	20450	0.24	20240102	23650	-13.32	20231206	16090	27.41	20230726	0.70	N	001680	1000	346 억	4913283	N	N	4740	N	N
111	20240102	150121	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	20750	0	3	0.00	2024789700	98134	47.80	20750	21000	20450	26950	14550	20750	20632.91	14.18	0	20998	21450	21100	20700	20350	19950	21275	20525	346	6200	1000	15770	50	1	34648025	7189	9.00	0.57	12	0.28	2306.00	36185.00	23650	20231206	-12.26	16090	20230726	28.96	21000	-1.19	20240102	20450	1.47	20240102	23650	-12.26	20231206	16090	28.96	20230726	0.70	N	001680	1000	346 억	4913283	N	N	210	N	N
112	20240102	140122	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	20600	-150	5	-0.72	1795492350	87050	42.41	20750	21000	20450	26950	14550	20750	20625.99	14.18	0	18462	21450	21100	20700	20350	19950	21275	20525	346	6200	1000	15770	50	1	34648025	7137	8.93	0.57	12	0.25	2306.00	36185.00	23650	20231206	-12.90	16090	20230726	28.03	21000	-1.90	20240102	20450	0.73	20240102	23650	-12.90	20231206	16090	28.03	20230726	0.70	N	001680	1000	346 억	4913283	N	N	210	N	N
113	20240102	130121	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	20600	-150	5	-0.72	1484354800	71916	35.03	20750	21000	20450	26950	14550	20750	20640.12	14.18	0	14080	21450	21100	20700	20350	19950	21275	20525	346	6200	1000	15770	50	1	34648025	7137	8.93	0.57	12	0.21	2306.00	36185.00	23650	20231206	-12.90	16090	20230726	28.03	21000	-1.90	20240102	20450	0.73	20240102	23650	-12.90	20231206	16090	28.03	20230726	0.70	N	001680	1000	346 억	4913283	N	N	210	N	N
114	20240102	120122	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	20650	-100	5	-0.48	1327318900	64293	31.32	20750	21000	20450	26950	14550	20750	20644.84	14.18	0	13273	21450	21100	20700	20350	19950	21275	20525	346	6200	1000	15770	50	1	34648025	7155	8.95	0.57	12	0.19	2306.00	36185.00	23650	20231206	-12.68	16090	20230726	28.34	21000	-1.67	20240102	20450	0.98	20240102	23650	-12.68	20231206	16090	28.34	20230726	0.70	N	001680	1000	346 억	4913283	N	N	210	N	N
115	20240102	110123	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	20600	-150	5	-0.72	660746850	31874	15.53	20750	21000	20550	26950	14550	20750	20729.96	14.18	0	-1006	21450	21100	20700	20350	19950	21275	20525	346	6200	1000	15770	50	1	34648025	7137	8.93	0.57	12	0.09	2306.00	36185.00	23650	20231206	-12.90	16090	20230726	28.03	21000	-1.90	20240102	20550	0.24	20240102	23650	-12.90	20231206	16090	28.03	20230726	0.70	N	001680	1000	346 억	4913283	N	N	210	N	N
116	20240102	100121	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	20800	50	2	0.24	47773500	2303	1.12	20750	20800	20700	26950	14550	20750	20744.03	14.18	0	-914	21450	21100	20700	20350	19950	21275	20525	346	6200	1000	15770	50	1	34648025	7207	9.02	0.57	12	0.01	2306.00	36185.00	23650	20231206	-12.05	16090	20230726	29.27	20800	0.00	20240102	20700	0.48	20240102	23650	-12.05	20231206	16090	29.27	20230726	0.70	N	001680	1000	346 억	4913283	N	N	210	N	N
117	20240102	090121	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	20750	0	3	0.00	0	0	0.00	0	0	0	26950	14550	20750	0.00	14.18	0	0	21450	21100	20700	20350	19950	21275	20525	346	6200	1000	15770	50	1	34648025	7189	9.00	0.57	12	0.00	2306.00	36185.00	23650	20231206	-12.26	16090	20230726	28.96	0	0.00	0	0	0.00	0	23650	-12.26	20231206	16090	28.96	20230726	0.70	N	001680	1000	346 억	4913283	N	N	210	N	N

53 KiB Raw Blame History

53 KiB

Raw Blame History