KissMeData/001680/price/prices-20240301.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

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	20240329	160124	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	19400	-210	5	-1.07	908195020	46585	151.10	19590	19670	19400	25450	13730	19610	19497.73	15.49	-10488	19816	19712	19636	19532	19456	19675	19495	346	5840	1000	14900	10	1	34648025	6722	10.42	0.53	12	0.13	1862.00	36679.00	23650	20231206	-17.97	16090	20230726	20.57	21000	-7.62	20240102	18160	6.83	20240119	23650	-17.97	20231206	16090	20.57	20230726	0.57	N	001680	1000	346 억	5368269	N	N	3901	N	N
3	20240329	150124	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	19490	-120	5	-0.61	760832250	38996	126.48	19590	19670	19430	25450	13730	19610	19510.52	15.49	-8827	19816	19712	19636	19532	19456	19675	19495	346	5840	1000	14900	10	1	34648025	6753	10.47	0.53	12	0.11	1862.00	36679.00	23650	20231206	-17.59	16090	20230726	21.13	21000	-7.19	20240102	18160	7.32	20240119	23650	-17.59	20231206	16090	21.13	20230726	0.57	N	001680	1000	346 억	5368269	N	N	4	N	N
4	20240329	140122	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	19450	-160	5	-0.82	656690000	33642	109.12	19590	19670	19430	25450	13730	19610	19519.95	15.49	-7362	19816	19712	19636	19532	19456	19675	19495	346	5840	1000	14900	10	1	34648025	6739	10.45	0.53	12	0.10	1862.00	36679.00	23650	20231206	-17.76	16090	20230726	20.88	21000	-7.38	20240102	18160	7.10	20240119	23650	-17.76	20231206	16090	20.88	20230726	0.57	N	001680	1000	346 억	5368269	N	N	4	N	N
5	20240329	130122	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	19470	-140	5	-0.71	553802780	28353	91.96	19590	19670	19450	25450	13730	19610	19532.42	15.49	-6240	19816	19712	19636	19532	19456	19675	19495	346	5840	1000	14900	10	1	34648025	6746	10.46	0.53	12	0.08	1862.00	36679.00	23650	20231206	-17.67	16090	20230726	21.01	21000	-7.29	20240102	18160	7.21	20240119	23650	-17.67	20231206	16090	21.01	20230726	0.57	N	001680	1000	346 억	5368269	N	N	4	N	N
6	20240329	120122	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	19490	-120	5	-0.61	483186610	24727	80.20	19590	19670	19450	25450	13730	19610	19540.85	15.49	-5480	19816	19712	19636	19532	19456	19675	19495	346	5840	1000	14900	10	1	34648025	6753	10.47	0.53	12	0.07	1862.00	36679.00	23650	20231206	-17.59	16090	20230726	21.13	21000	-7.19	20240102	18160	7.32	20240119	23650	-17.59	20231206	16090	21.13	20230726	0.57	N	001680	1000	346 억	5368269	N	N	4	N	N
7	20240329	110122	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	19520	-90	5	-0.46	323311900	16525	53.60	19590	19670	19510	25450	13730	19610	19565.02	15.49	-3569	19816	19712	19636	19532	19456	19675	19495	346	5840	1000	14900	10	1	34648025	6763	10.48	0.53	12	0.05	1862.00	36679.00	23650	20231206	-17.46	16090	20230726	21.32	21000	-7.05	20240102	18160	7.49	20240119	23650	-17.46	20231206	16090	21.32	20230726	0.57	N	001680	1000	346 억	5368269	N	N	4	N	N
8	20240329	100123	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	19560	-50	5	-0.25	183931270	9390	30.46	19590	19670	19550	25450	13730	19610	19587.99	15.49	-1166	19816	19712	19636	19532	19456	19675	19495	346	5840	1000	14900	10	1	34648025	6777	10.50	0.53	12	0.03	1862.00	36679.00	23650	20231206	-17.29	16090	20230726	21.57	21000	-6.86	20240102	18160	7.71	20240119	23650	-17.29	20231206	16090	21.57	20230726	0.57	N	001680	1000	346 억	5368269	N	N	4	N	N
9	20240329	090121	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	19600	-10	5	-0.05	9712830	495	1.61	19590	19670	19590	25450	13730	19610	19621.88	15.49	-168	19816	19712	19636	19532	19456	19675	19495	346	5840	1000	14900	10	1	34648025	6791	10.53	0.53	12	0.00	1862.00	36679.00	23650	20231206	-17.12	16090	20230726	21.81	21000	-6.67	20240102	18160	7.93	20240119	23650	-17.12	20231206	16090	21.81	20230726	0.57	N	001680	1000	346 억	5368269	N	N	4	N	N
10	20240328	160122	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	19610	-50	5	-0.25	605100410	30803	68.67	19660	19740	19560	25550	13770	19660	19645.10	15.50	-937	19846	19752	19666	19572	19486	19800	19620	346	5890	1000	14940	10	1	34648025	6794	10.53	0.53	12	0.09	1862.00	36679.00	23650	20231206	-17.08	16090	20230726	21.88	21000	-6.62	20240102	18160	7.98	20240119	23650	-17.08	20231206	16090	21.88	20230726	0.58	N	001680	1000	346 억	5369693	N	N	4	N	N
11	20240328	150123	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	19590	-70	5	-0.36	529564380	26950	60.08	19660	19740	19560	25550	13770	19660	19649.88	15.50	-631	19846	19752	19666	19572	19486	19800	19620	346	5890	1000	14940	10	1	34648025	6788	10.52	0.53	12	0.08	1862.00	36679.00	23650	20231206	-17.17	16090	20230726	21.75	21000	-6.71	20240102	18160	7.87	20240119	23650	-17.17	20231206	16090	21.75	20230726	0.58	N	001680	1000	346 억	5369693	N	N	14	N	N
12	20240328	140122	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	19620	-40	5	-0.20	462637960	23536	52.47	19660	19740	19560	25550	13770	19660	19656.61	15.50	-457	19846	19752	19666	19572	19486	19800	19620	346	5890	1000	14940	10	1	34648025	6798	10.54	0.53	12	0.07	1862.00	36679.00	23650	20231206	-17.04	16090	20230726	21.94	21000	-6.57	20240102	18160	8.04	20240119	23650	-17.04	20231206	16090	21.94	20230726	0.58	N	001680	1000	346 억	5369693	N	N	14	N	N
13	20240328	130123	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	19650	-10	5	-0.05	383604500	19508	43.49	19660	19740	19560	25550	13770	19660	19663.96	15.50	-696	19846	19752	19666	19572	19486	19800	19620	346	5890	1000	14940	10	1	34648025	6808	10.55	0.54	12	0.06	1862.00	36679.00	23650	20231206	-16.91	16090	20230726	22.13	21000	-6.43	20240102	18160	8.20	20240119	23650	-16.91	20231206	16090	22.13	20230726	0.58	N	001680	1000	346 억	5369693	N	N	14	N	N
14	20240328	120122	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	19640	-20	5	-0.10	347899740	17691	39.44	19660	19740	19560	25550	13770	19660	19665.35	15.50	-901	19846	19752	19666	19572	19486	19800	19620	346	5890	1000	14940	10	1	34648025	6805	10.55	0.54	12	0.05	1862.00	36679.00	23650	20231206	-16.96	16090	20230726	22.06	21000	-6.48	20240102	18160	8.15	20240119	23650	-16.96	20231206	16090	22.06	20230726	0.58	N	001680	1000	346 억	5369693	N	N	14	N	N
15	20240328	110122	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	19660	0	3	0.00	265389320	13492	30.08	19660	19740	19560	25550	13770	19660	19670.12	15.50	-1977	19846	19752	19666	19572	19486	19800	19620	346	5890	1000	14940	10	1	34648025	6812	10.56	0.54	12	0.04	1862.00	36679.00	23650	20231206	-16.87	16090	20230726	22.19	21000	-6.38	20240102	18160	8.26	20240119	23650	-16.87	20231206	16090	22.19	20230726	0.58	N	001680	1000	346 억	5369693	N	N	14	N	N
16	20240328	100124	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	19680	20	2	0.10	208169360	10583	23.59	19660	19740	19560	25550	13770	19660	19670.17	15.50	-2204	19846	19752	19666	19572	19486	19800	19620	346	5890	1000	14940	10	1	34648025	6819	10.57	0.54	12	0.03	1862.00	36679.00	23650	20231206	-16.79	16090	20230726	22.31	21000	-6.29	20240102	18160	8.37	20240119	23650	-16.79	20231206	16090	22.31	20230726	0.58	N	001680	1000	346 억	5369693	N	N	14	N	N
17	20240328	090124	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	19620	-40	5	-0.20	24499150	1247	2.78	19660	19680	19620	25550	13770	19660	19646.47	15.50	-1094	19846	19752	19666	19572	19486	19800	19620	346	5890	1000	14940	10	1	34648025	6798	10.54	0.53	12	0.00	1862.00	36679.00	23650	20231206	-17.04	16090	20230726	21.94	21000	-6.57	20240102	18160	8.04	20240119	23650	-17.04	20231206	16090	21.94	20230726	0.58	N	001680	1000	346 억	5369693	N	N	14	N	N
18	20240327	160123	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	19660	40	2	0.20	882536180	44796	70.47	19580	19760	19580	25500	13740	19620	19701.23	15.47	9823	19840	19730	19610	19500	19380	19785	19555	346	5880	1000	14910	10	1	34648025	6812	10.56	0.54	12	0.13	1862.00	36679.00	23650	20231206	-16.87	16090	20230726	22.19	21000	-6.38	20240102	18160	8.26	20240119	23650	-16.87	20231206	16090	22.19	20230726	0.57	N	001680	1000	346 억	5358942	N	N	14	N	N
19	20240327	150122	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	19700	80	2	0.41	800296730	40615	63.89	19580	19760	19580	25500	13740	19620	19704.46	15.47	9806	19840	19730	19610	19500	19380	19785	19555	346	5880	1000	14910	10	1	34648025	6826	10.58	0.54	12	0.12	1862.00	36679.00	23650	20231206	-16.70	16090	20230726	22.44	21000	-6.19	20240102	18160	8.48	20240119	23650	-16.70	20231206	16090	22.44	20230726	0.57	N	001680	1000	346 억	5358942	N	N	81	N	N
20	20240327	140123	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	19720	100	2	0.51	597179870	30302	47.67	19580	19760	19580	25500	13740	19620	19707.61	15.47	9531	19840	19730	19610	19500	19380	19785	19555	346	5880	1000	14910	10	1	34648025	6833	10.59	0.54	12	0.09	1862.00	36679.00	23650	20231206	-16.62	16090	20230726	22.56	21000	-6.10	20240102	18160	8.59	20240119	23650	-16.62	20231206	16090	22.56	20230726	0.57	N	001680	1000	346 억	5358942	N	N	81	N	N
21	20240327	130124	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	19730	110	2	0.56	517570630	26267	41.32	19580	19760	19580	25500	13740	19620	19704.22	15.47	8717	19840	19730	19610	19500	19380	19785	19555	346	5880	1000	14910	10	1	34648025	6836	10.60	0.54	12	0.08	1862.00	36679.00	23650	20231206	-16.58	16090	20230726	22.62	21000	-6.05	20240102	18160	8.65	20240119	23650	-16.58	20231206	16090	22.62	20230726	0.57	N	001680	1000	346 억	5358942	N	N	81	N	N
22	20240327	120123	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	19740	120	2	0.61	457238900	23211	36.51	19580	19760	19580	25500	13740	19620	19699.23	15.47	7661	19840	19730	19610	19500	19380	19785	19555	346	5880	1000	14910	10	1	34648025	6840	10.60	0.54	12	0.07	1862.00	36679.00	23650	20231206	-16.53	16090	20230726	22.68	21000	-6.00	20240102	18160	8.70	20240119	23650	-16.53	20231206	16090	22.68	20230726	0.57	N	001680	1000	346 억	5358942	N	N	81	N	N
23	20240327	110123	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	19740	120	2	0.61	378479780	19220	30.24	19580	19760	19580	25500	13740	19620	19691.98	15.47	6591	19840	19730	19610	19500	19380	19785	19555	346	5880	1000	14910	10	1	34648025	6840	10.60	0.54	12	0.06	1862.00	36679.00	23650	20231206	-16.53	16090	20230726	22.68	21000	-6.00	20240102	18160	8.70	20240119	23650	-16.53	20231206	16090	22.68	20230726	0.57	N	001680	1000	346 억	5358942	N	N	81	N	N
24	20240327	100121	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	19720	100	2	0.51	161201910	8201	12.90	19580	19730	19580	25500	13740	19620	19656.37	15.47	1436	19840	19730	19610	19500	19380	19785	19555	346	5880	1000	14910	10	1	34648025	6833	10.59	0.54	12	0.02	1862.00	36679.00	23650	20231206	-16.62	16090	20230726	22.56	21000	-6.10	20240102	18160	8.59	20240119	23650	-16.62	20231206	16090	22.56	20230726	0.57	N	001680	1000	346 억	5358942	N	N	81	N	N
25	20240327	090125	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	19600	-20	5	-0.10	25889730	1322	2.08	19580	19640	19580	25500	13740	19620	19583.76	15.47	-676	19840	19730	19610	19500	19380	19785	19555	346	5880	1000	14910	10	1	34648025	6791	10.53	0.53	12	0.00	1862.00	36679.00	23650	20231206	-17.12	16090	20230726	21.81	21000	-6.67	20240102	18160	7.93	20240119	23650	-17.12	20231206	16090	21.81	20230726	0.57	N	001680	1000	346 억	5358942	N	N	81	N	N
26	20240326	160122	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	19620	90	2	0.46	1235924270	63003	111.25	19600	19720	19490	25350	13680	19530	19616.91	15.44	14878	19896	19712	19566	19382	19236	19640	19310	346	5820	1000	14840	10	1	34648025	6798	10.54	0.53	12	0.18	1862.00	36679.00	23650	20231206	-17.04	16090	20230726	21.94	21000	-6.57	20240102	18160	8.04	20240119	23650	-17.04	20231206	16090	21.94	20230726	0.57	N	001680	1000	346 억	5350865	N	N	81	N	N
27	20240326	150122	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	19660	130	2	0.67	1163908950	59335	104.77	19600	19720	19490	25350	13680	19530	19615.89	15.44	14305	19896	19712	19566	19382	19236	19640	19310	346	5820	1000	14840	10	1	34648025	6812	10.56	0.54	12	0.17	1862.00	36679.00	23650	20231206	-16.87	16090	20230726	22.19	21000	-6.38	20240102	18160	8.26	20240119	23650	-16.87	20231206	16090	22.19	20230726	0.57	N	001680	1000	346 억	5350865	N	N	186	N	N
28	20240326	140123	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	19670	140	2	0.72	1009318560	51471	90.88	19600	19720	19490	25350	13680	19530	19609.46	15.44	11747	19896	19712	19566	19382	19236	19640	19310	346	5820	1000	14840	10	1	34648025	6815	10.56	0.54	12	0.15	1862.00	36679.00	23650	20231206	-16.83	16090	20230726	22.25	21000	-6.33	20240102	18160	8.31	20240119	23650	-16.83	20231206	16090	22.25	20230726	0.57	N	001680	1000	346 억	5350865	N	N	186	N	N
29	20240326	130122	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	19630	100	2	0.51	825532490	42128	74.39	19600	19720	19490	25350	13680	19530	19595.81	15.44	8604	19896	19712	19566	19382	19236	19640	19310	346	5820	1000	14840	10	1	34648025	6801	10.54	0.54	12	0.12	1862.00	36679.00	23650	20231206	-17.00	16090	20230726	22.00	21000	-6.52	20240102	18160	8.09	20240119	23650	-17.00	20231206	16090	22.00	20230726	0.57	N	001680	1000	346 억	5350865	N	N	186	N	N
30	20240326	120123	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	19570	40	2	0.20	686828900	35055	61.90	19600	19720	19490	25350	13680	19530	19592.89	15.44	7344	19896	19712	19566	19382	19236	19640	19310	346	5820	1000	14840	10	1	34648025	6781	10.51	0.53	12	0.10	1862.00	36679.00	23650	20231206	-17.25	16090	20230726	21.63	21000	-6.81	20240102	18160	7.76	20240119	23650	-17.25	20231206	16090	21.63	20230726	0.57	N	001680	1000	346 억	5350865	N	N	186	N	N
31	20240326	110121	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	19550	20	2	0.10	511765380	26108	46.10	19600	19720	19490	25350	13680	19530	19601.86	15.44	5092	19896	19712	19566	19382	19236	19640	19310	346	5820	1000	14840	10	1	34648025	6774	10.50	0.53	12	0.08	1862.00	36679.00	23650	20231206	-17.34	16090	20230726	21.50	21000	-6.90	20240102	18160	7.65	20240119	23650	-17.34	20231206	16090	21.50	20230726	0.57	N	001680	1000	346 억	5350865	N	N	186	N	N
32	20240326	100122	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	19590	60	2	0.31	418653760	21356	37.71	19600	19720	19490	25350	13680	19530	19603.57	15.44	4721	19896	19712	19566	19382	19236	19640	19310	346	5820	1000	14840	10	1	34648025	6788	10.52	0.53	12	0.06	1862.00	36679.00	23650	20231206	-17.17	16090	20230726	21.75	21000	-6.71	20240102	18160	7.87	20240119	23650	-17.17	20231206	16090	21.75	20230726	0.57	N	001680	1000	346 억	5350865	N	N	186	N	N
33	20240326	090122	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	19660	130	2	0.67	14385280	733	1.29	19600	19690	19600	25350	13680	19530	19625.21	15.44	476	19896	19712	19566	19382	19236	19640	19310	346	5820	1000	14840	10	1	34648025	6812	10.56	0.54	12	0.00	1862.00	36679.00	23650	20231206	-16.87	16090	20230726	22.19	21000	-6.38	20240102	18160	8.26	20240119	23650	-16.87	20231206	16090	22.19	20230726	0.57	N	001680	1000	346 억	5350865	N	N	186	N	N
34	20240325	160123	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	19530	-180	5	-0.91	1103794420	56543	81.10	19730	19750	19420	25600	13800	19710	19521.31	15.44	-3256	19970	19840	19620	19490	19270	19905	19555	346	5890	1000	14970	10	1	34648025	6767	10.49	0.53	12	0.16	1862.00	36679.00	23650	20231206	-17.42	16090	20230726	21.38	21000	-7.00	20240102	18160	7.54	20240119	23650	-17.42	20231206	16090	21.38	20230726	0.58	N	001680	1000	346 억	5350850	N	N	186	N	N
35	20240325	150125	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	19530	-180	5	-0.91	1007229300	51599	74.01	19730	19750	19420	25600	13800	19710	19520.33	15.44	-1708	19970	19840	19620	19490	19270	19905	19555	346	5890	1000	14970	10	1	34648025	6767	10.49	0.53	12	0.15	1862.00	36679.00	23650	20231206	-17.42	16090	20230726	21.38	21000	-7.00	20240102	18160	7.54	20240119	23650	-17.42	20231206	16090	21.38	20230726	0.58	N	001680	1000	346 억	5350850	N	N	143	N	N
36	20240325	140124	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	19500	-210	5	-1.07	659678180	33779	48.45	19730	19750	19420	25600	13800	19710	19529.24	15.44	-7312	19970	19840	19620	19490	19270	19905	19555	346	5890	1000	14970	10	1	34648025	6756	10.47	0.53	12	0.10	1862.00	36679.00	23650	20231206	-17.55	16090	20230726	21.19	21000	-7.14	20240102	18160	7.38	20240119	23650	-17.55	20231206	16090	21.19	20230726	0.58	N	001680	1000	346 억	5350850	N	N	143	N	N
37	20240325	130124	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	19490	-220	5	-1.12	572183030	29297	42.02	19730	19750	19420	25600	13800	19710	19530.43	15.44	-6424	19970	19840	19620	19490	19270	19905	19555	346	5890	1000	14970	10	1	34648025	6753	10.47	0.53	12	0.08	1862.00	36679.00	23650	20231206	-17.59	16090	20230726	21.13	21000	-7.19	20240102	18160	7.32	20240119	23650	-17.59	20231206	16090	21.13	20230726	0.58	N	001680	1000	346 억	5350850	N	N	143	N	N
38	20240325	120128	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	19500	-210	5	-1.07	497601590	25466	36.53	19730	19750	19420	25600	13800	19710	19539.84	15.44	-4939	19970	19840	19620	19490	19270	19905	19555	346	5890	1000	14970	10	1	34648025	6756	10.47	0.53	12	0.07	1862.00	36679.00	23650	20231206	-17.55	16090	20230726	21.19	21000	-7.14	20240102	18160	7.38	20240119	23650	-17.55	20231206	16090	21.19	20230726	0.58	N	001680	1000	346 억	5350850	N	N	143	N	N
39	20240325	110124	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	19490	-220	5	-1.12	403680700	20647	29.62	19730	19750	19420	25600	13800	19710	19551.54	15.44	-3966	19970	19840	19620	19490	19270	19905	19555	346	5890	1000	14970	10	1	34648025	6753	10.47	0.53	12	0.06	1862.00	36679.00	23650	20231206	-17.59	16090	20230726	21.13	21000	-7.19	20240102	18160	7.32	20240119	23650	-17.59	20231206	16090	21.13	20230726	0.58	N	001680	1000	346 억	5350850	N	N	143	N	N
40	20240325	100124	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	19550	-160	5	-0.81	197549640	10063	14.43	19730	19750	19550	25600	13800	19710	19631.29	15.44	-3552	19970	19840	19620	19490	19270	19905	19555	346	5890	1000	14970	10	1	34648025	6774	10.50	0.53	12	0.03	1862.00	36679.00	23650	20231206	-17.34	16090	20230726	21.50	21000	-6.90	20240102	18160	7.65	20240119	23650	-17.34	20231206	16090	21.50	20230726	0.58	N	001680	1000	346 억	5350850	N	N	143	N	N
41	20240325	090124	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	19740	30	2	0.15	6038860	306	0.44	19730	19750	19730	25600	13800	19710	19734.84	15.44	-165	19970	19840	19620	19490	19270	19905	19555	346	5890	1000	14970	10	1	34648025	6840	10.60	0.54	12	0.00	1862.00	36679.00	23650	20231206	-16.53	16090	20230726	22.68	21000	-6.00	20240102	18160	8.70	20240119	23650	-16.53	20231206	16090	22.68	20230726	0.58	N	001680	1000	346 억	5350850	N	N	143	N	N
42	20240322	160124	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	19710	250	2	1.28	1363371780	69477	82.39	19460	19750	19400	25250	13630	19460	19623.28	15.38	9173	19686	19572	19376	19262	19066	19630	19320	346	5790	1000	14780	10	1	34648025	6829	10.59	0.54	12	0.20	1862.00	36679.00	23650	20231206	-16.66	16090	20230726	22.50	21000	-6.14	20240102	18160	8.54	20240119	23650	-16.66	20231206	16090	22.50	20230726	0.58	N	001680	1000	346 억	5330298	N	N	143	N	N
43	20240322	150125	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	19710	250	2	1.28	1233591810	62898	74.59	19460	19750	19400	25250	13630	19460	19612.58	15.38	9497	19686	19572	19376	19262	19066	19630	19320	346	5790	1000	14780	10	1	34648025	6829	10.59	0.54	12	0.18	1862.00	36679.00	23650	20231206	-16.66	16090	20230726	22.50	21000	-6.14	20240102	18160	8.54	20240119	23650	-16.66	20231206	16090	22.50	20230726	0.58	N	001680	1000	346 억	5330298	N	N	209	N	N
44	20240322	140124	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	19710	250	2	1.28	1013317780	51723	61.34	19460	19720	19400	25250	13630	19460	19591.24	15.38	9281	19686	19572	19376	19262	19066	19630	19320	346	5790	1000	14780	10	1	34648025	6829	10.59	0.54	12	0.15	1862.00	36679.00	23650	20231206	-16.66	16090	20230726	22.50	21000	-6.14	20240102	18160	8.54	20240119	23650	-16.66	20231206	16090	22.50	20230726	0.58	N	001680	1000	346 억	5330298	N	N	209	N	N
45	20240322	130124	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	19640	180	2	0.92	800197100	40886	48.49	19460	19680	19400	25250	13630	19460	19571.42	15.38	8419	19686	19572	19376	19262	19066	19630	19320	346	5790	1000	14780	10	1	34648025	6805	10.55	0.54	12	0.12	1862.00	36679.00	23650	20231206	-16.96	16090	20230726	22.06	21000	-6.48	20240102	18160	8.15	20240119	23650	-16.96	20231206	16090	22.06	20230726	0.58	N	001680	1000	346 억	5330298	N	N	209	N	N
46	20240322	120123	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	19650	190	2	0.98	672038070	34367	40.75	19460	19680	19400	25250	13630	19460	19554.75	15.38	8777	19686	19572	19376	19262	19066	19630	19320	346	5790	1000	14780	10	1	34648025	6808	10.55	0.54	12	0.10	1862.00	36679.00	23650	20231206	-16.91	16090	20230726	22.13	21000	-6.43	20240102	18160	8.20	20240119	23650	-16.91	20231206	16090	22.13	20230726	0.58	N	001680	1000	346 억	5330298	N	N	209	N	N
47	20240322	110124	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	19580	120	2	0.62	426921290	21884	25.95	19460	19590	19400	25250	13630	19460	19508.38	15.38	7223	19686	19572	19376	19262	19066	19630	19320	346	5790	1000	14780	10	1	34648025	6784	10.52	0.53	12	0.06	1862.00	36679.00	23650	20231206	-17.21	16090	20230726	21.69	21000	-6.76	20240102	18160	7.82	20240119	23650	-17.21	20231206	16090	21.69	20230726	0.58	N	001680	1000	346 억	5330298	N	N	209	N	N
48	20240322	100124	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	19530	70	2	0.36	273089310	14011	16.62	19460	19550	19400	25250	13630	19460	19491.06	15.38	6086	19686	19572	19376	19262	19066	19630	19320	346	5790	1000	14780	10	1	34648025	6767	10.49	0.53	12	0.04	1862.00	36679.00	23650	20231206	-17.42	16090	20230726	21.38	21000	-7.00	20240102	18160	7.54	20240119	23650	-17.42	20231206	16090	21.38	20230726	0.58	N	001680	1000	346 억	5330298	N	N	209	N	N
49	20240322	090123	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	19420	-40	5	-0.21	23982660	1233	1.46	19460	19490	19410	25250	13630	19460	19450.66	15.38	-189	19686	19572	19376	19262	19066	19630	19320	346	5790	1000	14780	10	1	34648025	6729	10.43	0.53	12	0.00	1862.00	36679.00	23650	20231206	-17.89	16090	20230726	20.70	21000	-7.52	20240102	18160	6.94	20240119	23650	-17.89	20231206	16090	20.70	20230726	0.58	N	001680	1000	346 억	5330298	N	N	209	N	N
50	20240321	160124	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	19460	260	2	1.35	1630508630	84116	171.32	19300	19490	19180	24950	13440	19200	19383.87	15.31	30460	19406	19302	19246	19142	19086	19280	19120	346	5750	1000	14590	10	1	34648025	6743	10.45	0.53	12	0.24	1862.00	36679.00	23650	20231206	-17.72	16090	20230726	20.94	21000	-7.33	20240102	18160	7.16	20240119	23650	-17.72	20231206	16090	20.94	20230726	0.58	N	001680	1000	346 억	5305740	N	N	209	N	N
51	20240321	150124	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	19440	240	2	1.25	1484525450	76612	156.04	19300	19490	19180	24950	13440	19200	19377.19	15.31	28995	19406	19302	19246	19142	19086	19280	19120	346	5750	1000	14590	10	1	34648025	6736	10.44	0.53	12	0.22	1862.00	36679.00	23650	20231206	-17.80	16090	20230726	20.82	21000	-7.43	20240102	18160	7.05	20240119	23650	-17.80	20231206	16090	20.82	20230726	0.58	N	001680	1000	346 억	5305740	N	N	118	N	N
52	20240321	140124	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	19440	240	2	1.25	1265598880	65345	133.09	19300	19490	19180	24950	13440	19200	19367.96	15.31	27885	19406	19302	19246	19142	19086	19280	19120	346	5750	1000	14590	10	1	34648025	6736	10.44	0.53	12	0.19	1862.00	36679.00	23650	20231206	-17.80	16090	20230726	20.82	21000	-7.43	20240102	18160	7.05	20240119	23650	-17.80	20231206	16090	20.82	20230726	0.58	N	001680	1000	346 억	5305740	N	N	118	N	N
53	20240321	130123	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	19450	250	2	1.30	1061956910	54881	111.78	19300	19490	19180	24950	13440	19200	19350.18	15.31	21435	19406	19302	19246	19142	19086	19280	19120	346	5750	1000	14590	10	1	34648025	6739	10.45	0.53	12	0.16	1862.00	36679.00	23650	20231206	-17.76	16090	20230726	20.88	21000	-7.38	20240102	18160	7.10	20240119	23650	-17.76	20231206	16090	20.88	20230726	0.58	N	001680	1000	346 억	5305740	N	N	118	N	N
54	20240321	120122	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	19450	250	2	1.30	881903500	45632	92.94	19300	19460	19180	24950	13440	19200	19326.43	15.31	16455	19406	19302	19246	19142	19086	19280	19120	346	5750	1000	14590	10	1	34648025	6739	10.45	0.53	12	0.13	1862.00	36679.00	23650	20231206	-17.76	16090	20230726	20.88	21000	-7.38	20240102	18160	7.10	20240119	23650	-17.76	20231206	16090	20.88	20230726	0.58	N	001680	1000	346 억	5305740	N	N	118	N	N
55	20240321	110124	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	19370	170	2	0.89	616339850	31954	65.08	19300	19380	19180	24950	13440	19200	19288.35	15.31	7881	19406	19302	19246	19142	19086	19280	19120	346	5750	1000	14590	10	1	34648025	6711	10.40	0.53	12	0.09	1862.00	36679.00	23650	20231206	-18.10	16090	20230726	20.39	21000	-7.76	20240102	18160	6.66	20240119	23650	-18.10	20231206	16090	20.39	20230726	0.58	N	001680	1000	346 억	5305740	N	N	118	N	N
56	20240321	100124	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	19320	120	2	0.62	403036940	20925	42.62	19300	19320	19180	24950	13440	19200	19261.03	15.31	4293	19406	19302	19246	19142	19086	19280	19120	346	5750	1000	14590	10	1	34648025	6694	10.38	0.53	12	0.06	1862.00	36679.00	23650	20231206	-18.31	16090	20230726	20.07	21000	-8.00	20240102	18160	6.39	20240119	23650	-18.31	20231206	16090	20.07	20230726	0.58	N	001680	1000	346 억	5305740	N	N	118	N	N
57	20240321	090124	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	19260	60	2	0.31	16099230	835	1.70	19300	19300	19220	24950	13440	19200	19280.61	15.31	162	19406	19302	19246	19142	19086	19280	19120	346	5750	1000	14590	10	1	34648025	6673	10.34	0.53	12	0.00	1862.00	36679.00	23650	20231206	-18.56	16090	20230726	19.70	21000	-8.29	20240102	18160	6.06	20240119	23650	-18.56	20231206	16090	19.70	20230726	0.58	N	001680	1000	346 억	5305740	N	N	118	N	N
58	20240320	160123	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	19200	-40	5	-0.21	944927230	49099	87.27	19200	19350	19190	25000	13470	19240	19245.35	15.28	-2648	19540	19390	19260	19110	18980	19465	19185	346	5760	1000	14620	10	1	34648025	6652	10.31	0.52	12	0.14	1862.00	36679.00	23650	20231206	-18.82	16090	20230726	19.33	21000	-8.57	20240102	18160	5.73	20240119	23650	-18.82	20231206	16090	19.33	20230726	0.60	N	001680	1000	346 억	5295329	N	N	118	N	N
59	20240320	150123	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	19230	-10	5	-0.05	801374840	41624	73.98	19200	19350	19200	25000	13470	19240	19252.71	15.28	-1407	19540	19390	19260	19110	18980	19465	19185	346	5760	1000	14620	10	1	34648025	6663	10.33	0.52	12	0.12	1862.00	36679.00	23650	20231206	-18.69	16090	20230726	19.52	21000	-8.43	20240102	18160	5.89	20240119	23650	-18.69	20231206	16090	19.52	20230726	0.60	N	001680	1000	346 억	5295329	N	N	850	N	N
60	20240320	140124	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	19210	-30	5	-0.16	694477450	36063	64.10	19200	19350	19200	25000	13470	19240	19257.34	15.28	-51	19540	19390	19260	19110	18980	19465	19185	346	5760	1000	14620	10	1	34648025	6656	10.32	0.52	12	0.10	1862.00	36679.00	23650	20231206	-18.77	16090	20230726	19.39	21000	-8.52	20240102	18160	5.78	20240119	23650	-18.77	20231206	16090	19.39	20230726	0.60	N	001680	1000	346 억	5295329	N	N	850	N	N
61	20240320	130124	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	19260	20	2	0.10	583798030	30309	53.87	19200	19350	19200	25000	13470	19240	19261.54	15.28	1042	19540	19390	19260	19110	18980	19465	19185	346	5760	1000	14620	10	1	34648025	6673	10.34	0.53	12	0.09	1862.00	36679.00	23650	20231206	-18.56	16090	20230726	19.70	21000	-8.29	20240102	18160	6.06	20240119	23650	-18.56	20231206	16090	19.70	20230726	0.60	N	001680	1000	346 억	5295329	N	N	850	N	N
62	20240320	120126	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	19250	10	2	0.05	482203610	25032	44.49	19200	19350	19200	25000	13470	19240	19263.49	15.28	860	19540	19390	19260	19110	18980	19465	19185	346	5760	1000	14620	10	1	34648025	6670	10.34	0.52	12	0.07	1862.00	36679.00	23650	20231206	-18.60	16090	20230726	19.64	21000	-8.33	20240102	18160	6.00	20240119	23650	-18.60	20231206	16090	19.64	20230726	0.60	N	001680	1000	346 억	5295329	N	N	850	N	N
63	20240320	110123	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	19270	30	2	0.16	382068260	19830	35.25	19200	19350	19200	25000	13470	19240	19267.18	15.28	1411	19540	19390	19260	19110	18980	19465	19185	346	5760	1000	14620	10	1	34648025	6677	10.35	0.53	12	0.06	1862.00	36679.00	23650	20231206	-18.52	16090	20230726	19.76	21000	-8.24	20240102	18160	6.11	20240119	23650	-18.52	20231206	16090	19.76	20230726	0.60	N	001680	1000	346 억	5295329	N	N	850	N	N
64	20240320	100123	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	19330	90	2	0.47	237670500	12336	21.93	19200	19350	19200	25000	13470	19240	19266.42	15.28	2476	19540	19390	19260	19110	18980	19465	19185	346	5760	1000	14620	10	1	34648025	6697	10.38	0.53	12	0.04	1862.00	36679.00	23650	20231206	-18.27	16090	20230726	20.14	21000	-7.95	20240102	18160	6.44	20240119	23650	-18.27	20231206	16090	20.14	20230726	0.60	N	001680	1000	346 억	5295329	N	N	850	N	N
65	20240320	090122	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	19280	40	2	0.21	81086360	4223	7.51	19200	19280	19200	25000	13470	19240	19201.13	15.28	1380	19540	19390	19260	19110	18980	19465	19185	346	5760	1000	14620	10	1	34648025	6680	10.35	0.53	12	0.01	1862.00	36679.00	23650	20231206	-18.48	16090	20230726	19.83	21000	-8.19	20240102	18160	6.17	20240119	23650	-18.48	20231206	16090	19.83	20230726	0.60	N	001680	1000	346 억	5295329	N	N	850	N	N
66	20240319	160123	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	19240	-20	5	-0.10	1083070650	56067	75.57	19210	19410	19130	25000	13490	19260	19317.44	15.23	1960	19533	19396	19223	19086	18913	19465	19155	346	5740	1000	14630	10	1	34648025	6666	8.34	0.53	12	0.16	2306.00	36185.00	23650	20231206	-18.65	16090	20230726	19.58	21000	-8.38	20240102	18160	5.95	20240119	23650	-18.65	20231206	16090	19.58	20230726	0.60	N	001680	1000	346 억	5275959	N	N	850	N	N
67	20240319	150123	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	19260	0	3	0.00	973156820	50358	67.87	19210	19410	19130	25000	13490	19260	19324.77	15.23	1612	19533	19396	19223	19086	18913	19465	19155	346	5740	1000	14630	10	1	34648025	6673	8.35	0.53	12	0.15	2306.00	36185.00	23650	20231206	-18.56	16090	20230726	19.70	21000	-8.29	20240102	18160	6.06	20240119	23650	-18.56	20231206	16090	19.70	20230726	0.60	N	001680	1000	346 억	5275959	N	N	5845	N	N
68	20240319	140124	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	19330	70	2	0.36	800169430	41386	55.78	19210	19410	19130	25000	13490	19260	19334.30	15.23	4275	19533	19396	19223	19086	18913	19465	19155	346	5740	1000	14630	10	1	34648025	6697	8.38	0.53	12	0.12	2306.00	36185.00	23650	20231206	-18.27	16090	20230726	20.14	21000	-7.95	20240102	18160	6.44	20240119	23650	-18.27	20231206	16090	20.14	20230726	0.60	N	001680	1000	346 억	5275959	N	N	5845	N	N
69	20240319	130120	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	19350	90	2	0.47	724684880	37484	50.52	19210	19410	19130	25000	13490	19260	19333.18	15.23	5038	19533	19396	19223	19086	18913	19465	19155	346	5740	1000	14630	10	1	34648025	6704	8.39	0.53	12	0.11	2306.00	36185.00	23650	20231206	-18.18	16090	20230726	20.26	21000	-7.86	20240102	18160	6.55	20240119	23650	-18.18	20231206	16090	20.26	20230726	0.60	N	001680	1000	346 억	5275959	N	N	5845	N	N
70	20240319	120124	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	19380	120	2	0.62	603447600	31224	42.08	19210	19410	19130	25000	13490	19260	19326.40	15.23	5499	19533	19396	19223	19086	18913	19465	19155	346	5740	1000	14630	10	1	34648025	6715	8.40	0.54	12	0.09	2306.00	36185.00	23650	20231206	-18.05	16090	20230726	20.45	21000	-7.71	20240102	18160	6.72	20240119	23650	-18.05	20231206	16090	20.45	20230726	0.60	N	001680	1000	346 억	5275959	N	N	5845	N	N
71	20240319	110124	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	19370	110	2	0.57	490893830	25419	34.26	19210	19390	19130	25000	13490	19260	19312.08	15.23	3987	19533	19396	19223	19086	18913	19465	19155	346	5740	1000	14630	10	1	34648025	6711	8.40	0.54	12	0.07	2306.00	36185.00	23650	20231206	-18.10	16090	20230726	20.39	21000	-7.76	20240102	18160	6.66	20240119	23650	-18.10	20231206	16090	20.39	20230726	0.60	N	001680	1000	346 억	5275959	N	N	5845	N	N
72	20240319	100123	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	19390	130	2	0.67	364816270	18911	25.49	19210	19390	19130	25000	13490	19260	19291.22	15.23	3376	19533	19396	19223	19086	18913	19465	19155	346	5740	1000	14630	10	1	34648025	6718	8.41	0.54	12	0.05	2306.00	36185.00	23650	20231206	-18.01	16090	20230726	20.51	21000	-7.67	20240102	18160	6.77	20240119	23650	-18.01	20231206	16090	20.51	20230726	0.60	N	001680	1000	346 억	5275959	N	N	5845	N	N
73	20240319	090123	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	19170	-90	5	-0.47	27382250	1426	1.92	19210	19230	19170	25000	13490	19260	19202.14	15.23	-574	19533	19396	19223	19086	18913	19465	19155	346	5740	1000	14630	10	1	34648025	6642	8.31	0.53	12	0.00	2306.00	36185.00	23650	20231206	-18.94	16090	20230726	19.14	21000	-8.71	20240102	18160	5.56	20240119	23650	-18.94	20231206	16090	19.14	20230726	0.60	N	001680	1000	346 억	5275959	N	N	5845	N	N
74	20240318	160123	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	19260	70	2	0.36	1422204810	73926	95.04	19180	19360	19050	24900	13440	19190	19238.22	15.16	21606	19383	19286	19093	18996	18803	19335	19045	346	5710	1000	14580	10	1	34648025	6673	8.35	0.53	12	0.21	2306.00	36185.00	23650	20231206	-18.56	16090	20230726	19.70	21000	-8.29	20240102	18160	6.06	20240119	23650	-18.56	20231206	16090	19.70	20230726	0.60	N	001680	1000	346 억	5253823	N	N	5845	N	N
75	20240318	150122	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	19330	140	2	0.73	1266936280	65869	84.68	19180	19360	19050	24900	13440	19190	19234.18	15.16	20741	19383	19286	19093	18996	18803	19335	19045	346	5710	1000	14580	10	1	34648025	6697	8.38	0.53	12	0.19	2306.00	36185.00	23650	20231206	-18.27	16090	20230726	20.14	21000	-7.95	20240102	18160	6.44	20240119	23650	-18.27	20231206	16090	20.14	20230726	0.60	N	001680	1000	346 억	5253823	N	N	23	N	N
76	20240318	140122	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	19330	140	2	0.73	1041176710	54180	69.65	19180	19360	19050	24900	13440	19190	19216.99	15.16	16814	19383	19286	19093	18996	18803	19335	19045	346	5710	1000	14580	10	1	34648025	6697	8.38	0.53	12	0.16	2306.00	36185.00	23650	20231206	-18.27	16090	20230726	20.14	21000	-7.95	20240102	18160	6.44	20240119	23650	-18.27	20231206	16090	20.14	20230726	0.60	N	001680	1000	346 억	5253823	N	N	23	N	N
77	20240318	130124	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	19310	120	2	0.63	885784880	46140	59.32	19180	19360	19050	24900	13440	19190	19197.77	15.16	12636	19383	19286	19093	18996	18803	19335	19045	346	5710	1000	14580	10	1	34648025	6691	8.37	0.53	12	0.13	2306.00	36185.00	23650	20231206	-18.35	16090	20230726	20.01	21000	-8.05	20240102	18160	6.33	20240119	23650	-18.35	20231206	16090	20.01	20230726	0.60	N	001680	1000	346 억	5253823	N	N	23	N	N
78	20240318	120122	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	19330	140	2	0.73	662184500	34575	44.45	19180	19330	19050	24900	13440	19190	19152.12	15.16	10371	19383	19286	19093	18996	18803	19335	19045	346	5710	1000	14580	10	1	34648025	6697	8.38	0.53	12	0.10	2306.00	36185.00	23650	20231206	-18.27	16090	20230726	20.14	21000	-7.95	20240102	18160	6.44	20240119	23650	-18.27	20231206	16090	20.14	20230726	0.60	N	001680	1000	346 억	5253823	N	N	23	N	N
79	20240318	110124	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	19250	60	2	0.31	501878260	26258	33.76	19180	19250	19050	24900	13440	19190	19113.34	15.16	6026	19383	19286	19093	18996	18803	19335	19045	346	5710	1000	14580	10	1	34648025	6670	8.35	0.53	12	0.08	2306.00	36185.00	23650	20231206	-18.60	16090	20230726	19.64	21000	-8.33	20240102	18160	6.00	20240119	23650	-18.60	20231206	16090	19.64	20230726	0.60	N	001680	1000	346 억	5253823	N	N	23	N	N
80	20240318	100123	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	19140	-50	5	-0.26	343682390	18000	23.14	19180	19180	19050	24900	13440	19190	19093.46	15.16	866	19383	19286	19093	18996	18803	19335	19045	346	5710	1000	14580	10	1	34648025	6632	8.30	0.53	12	0.05	2306.00	36185.00	23650	20231206	-19.07	16090	20230726	18.96	21000	-8.86	20240102	18160	5.40	20240119	23650	-19.07	20231206	16090	18.96	20230726	0.60	N	001680	1000	346 억	5253823	N	N	23	N	N
81	20240318	090123	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	19140	-50	5	-0.26	23219030	1211	1.56	19180	19180	19140	24900	13440	19190	19173.41	15.16	691	19383	19286	19093	18996	18803	19335	19045	346	5710	1000	14580	10	1	34648025	6632	8.30	0.53	12	0.00	2306.00	36185.00	23650	20231206	-19.07	16090	20230726	18.96	21000	-8.86	20240102	18160	5.40	20240119	23650	-19.07	20231206	16090	18.96	20230726	0.60	N	001680	1000	346 억	5253823	N	N	23	N	N
82	20240315	160123	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	19190	110	2	0.58	1479418850	77673	119.33	19030	19190	18900	24800	13360	19080	19046.74	15.17	-5276	19366	19222	19086	18942	18806	19220	18940	346	5720	1000	14500	10	1	34648025	6649	8.32	0.53	12	0.22	2306.00	36185.00	23650	20231206	-18.86	16090	20230726	19.27	21000	-8.62	20240102	18160	5.67	20240119	23650	-18.86	20231206	16090	19.27	20230726	0.60	N	001680	1000	346 억	5254622	N	N	23	N	N
83	20240315	150119	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	19090	10	2	0.05	1036405730	54511	83.74	19030	19190	18900	24800	13360	19080	19012.78	15.17	-2184	19366	19222	19086	18942	18806	19220	18940	346	5720	1000	14500	10	1	34648025	6614	8.28	0.53	12	0.16	2306.00	36185.00	23650	20231206	-19.28	16090	20230726	18.65	21000	-9.10	20240102	18160	5.12	20240119	23650	-19.28	20231206	16090	18.65	20230726	0.60	N	001680	1000	346 억	5254622	N	N	535	N	N
84	20240315	140120	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	19060	-20	5	-0.10	758682750	39977	61.42	19030	19130	18900	24800	13360	19080	18977.98	15.17	-1800	19366	19222	19086	18942	18806	19220	18940	346	5720	1000	14500	10	1	34648025	6604	8.27	0.53	12	0.12	2306.00	36185.00	23650	20231206	-19.41	16090	20230726	18.46	21000	-9.24	20240102	18160	4.96	20240119	23650	-19.41	20231206	16090	18.46	20230726	0.60	N	001680	1000	346 억	5254622	N	N	535	N	N
85	20240315	130123	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	18990	-90	5	-0.47	651366750	34346	52.77	19030	19130	18900	24800	13360	19080	18964.85	15.17	-3720	19366	19222	19086	18942	18806	19220	18940	346	5720	1000	14500	10	1	34648025	6580	8.24	0.52	12	0.10	2306.00	36185.00	23650	20231206	-19.70	16090	20230726	18.02	21000	-9.57	20240102	18160	4.57	20240119	23650	-19.70	20231206	16090	18.02	20230726	0.60	N	001680	1000	346 억	5254622	N	N	535	N	N
86	20240315	120123	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	19020	-60	5	-0.31	567096830	29912	45.95	19030	19130	18900	24800	13360	19080	18958.84	15.17	-3241	19366	19222	19086	18942	18806	19220	18940	346	5720	1000	14500	10	1	34648025	6590	8.25	0.53	12	0.09	2306.00	36185.00	23650	20231206	-19.58	16090	20230726	18.21	21000	-9.43	20240102	18160	4.74	20240119	23650	-19.58	20231206	16090	18.21	20230726	0.60	N	001680	1000	346 억	5254622	N	N	535	N	N
87	20240315	110122	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	18960	-120	5	-0.63	491594200	25935	39.84	19030	19130	18900	24800	13360	19080	18954.86	15.17	-2679	19366	19222	19086	18942	18806	19220	18940	346	5720	1000	14500	10	1	34648025	6569	8.22	0.52	12	0.07	2306.00	36185.00	23650	20231206	-19.83	16090	20230726	17.84	21000	-9.71	20240102	18160	4.41	20240119	23650	-19.83	20231206	16090	17.84	20230726	0.60	N	001680	1000	346 억	5254622	N	N	535	N	N
88	20240315	100123	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	18910	-170	5	-0.89	379843180	20033	30.78	19030	19130	18900	24800	13360	19080	18960.87	15.17	-2258	19366	19222	19086	18942	18806	19220	18940	346	5720	1000	14500	10	1	34648025	6552	8.20	0.52	12	0.06	2306.00	36185.00	23650	20231206	-20.04	16090	20230726	17.53	21000	-9.95	20240102	18160	4.13	20240119	23650	-20.04	20231206	16090	17.53	20230726	0.60	N	001680	1000	346 억	5254622	N	N	535	N	N
89	20240315	090123	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	19000	-80	5	-0.42	7477270	393	0.60	19030	19040	19000	24800	13360	19080	19026.13	15.17	-114	19366	19222	19086	18942	18806	19220	18940	346	5720	1000	14500	10	1	34648025	6583	8.24	0.53	12	0.00	2306.00	36185.00	23650	20231206	-19.66	16090	20230726	18.09	21000	-9.52	20240102	18160	4.63	20240119	23650	-19.66	20231206	16090	18.09	20230726	0.60	N	001680	1000	346 억	5254622	N	N	535	N	N
90	20240314	160122	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	19080	100	2	0.53	1239839110	65074	147.09	19080	19230	18950	24650	13290	18980	19052.71	15.15	10429	19233	19106	19033	18906	18833	19070	18870	346	5670	1000	14420	10	1	34648025	6611	8.27	0.53	12	0.19	2306.00	36185.00	23650	20231206	-19.32	16090	20230726	18.58	21000	-9.14	20240102	18160	5.07	20240119	23650	-19.32	20231206	16090	18.58	20230726	0.60	N	001680	1000	346 억	5250872	N	N	535	N	N
91	20240314	150123	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	19060	80	2	0.42	681891410	35831	80.99	19080	19230	18950	24650	13290	18980	19030.77	15.15	1555	19233	19106	19033	18906	18833	19070	18870	346	5670	1000	14420	10	1	34648025	6604	8.27	0.53	12	0.10	2306.00	36185.00	23650	20231206	-19.41	16090	20230726	18.46	21000	-9.24	20240102	18160	4.96	20240119	23650	-19.41	20231206	16090	18.46	20230726	0.60	N	001680	1000	346 억	5250872	N	N	1852	N	N
92	20240314	140123	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	19010	30	2	0.16	415385170	21862	49.41	19080	19080	18950	24650	13290	18980	19000.33	15.15	2712	19233	19106	19033	18906	18833	19070	18870	346	5670	1000	14420	10	1	34648025	6587	8.24	0.53	12	0.06	2306.00	36185.00	23650	20231206	-19.62	16090	20230726	18.15	21000	-9.48	20240102	18160	4.68	20240119	23650	-19.62	20231206	16090	18.15	20230726	0.60	N	001680	1000	346 억	5250872	N	N	1852	N	N
93	20240314	130122	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	19000	20	2	0.11	342111650	18010	40.71	19080	19080	18950	24650	13290	18980	18995.65	15.15	2080	19233	19106	19033	18906	18833	19070	18870	346	5670	1000	14420	10	1	34648025	6583	8.24	0.53	12	0.05	2306.00	36185.00	23650	20231206	-19.66	16090	20230726	18.09	21000	-9.52	20240102	18160	4.63	20240119	23650	-19.66	20231206	16090	18.09	20230726	0.60	N	001680	1000	346 억	5250872	N	N	1852	N	N
94	20240314	120123	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	19020	40	2	0.21	295068500	15534	35.11	19080	19080	18950	24650	13290	18980	18995.01	15.15	2199	19233	19106	19033	18906	18833	19070	18870	346	5670	1000	14420	10	1	34648025	6590	8.25	0.53	12	0.04	2306.00	36185.00	23650	20231206	-19.58	16090	20230726	18.21	21000	-9.43	20240102	18160	4.74	20240119	23650	-19.58	20231206	16090	18.21	20230726	0.60	N	001680	1000	346 억	5250872	N	N	1852	N	N
95	20240314	110123	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	19020	40	2	0.21	246115350	12959	29.29	19080	19080	18950	24650	13290	18980	18991.85	15.15	1836	19233	19106	19033	18906	18833	19070	18870	346	5670	1000	14420	10	1	34648025	6590	8.25	0.53	12	0.04	2306.00	36185.00	23650	20231206	-19.58	16090	20230726	18.21	21000	-9.43	20240102	18160	4.74	20240119	23650	-19.58	20231206	16090	18.21	20230726	0.60	N	001680	1000	346 억	5250872	N	N	1852	N	N
96	20240314	100122	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	18980	0	3	0.00	93833040	4943	11.17	19080	19080	18950	24650	13290	18980	18983.01	15.15	576	19233	19106	19033	18906	18833	19070	18870	346	5670	1000	14420	10	1	34648025	6576	8.23	0.52	12	0.01	2306.00	36185.00	23650	20231206	-19.75	16090	20230726	17.96	21000	-9.62	20240102	18160	4.52	20240119	23650	-19.75	20231206	16090	17.96	20230726	0.60	N	001680	1000	346 억	5250872	N	N	1852	N	N
97	20240314	090122	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	19060	80	2	0.42	4769120	250	0.57	19080	19080	19010	24650	13290	18980	19076.48	15.15	152	19233	19106	19033	18906	18833	19070	18870	346	5670	1000	14420	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	18160	4.96	20240119	23650	-19.41	20231206	16090	18.46	20230726	0.60	N	001680	1000	346 억	5250872	N	N	1852	N	N
98	20240313	160122	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	18980	-160	5	-0.84	840628280	44240	104.62	19160	19160	18960	24850	13400	19140	19001.54	15.15	1847	19340	19240	19110	19010	18880	19175	18945	346	5710	1000	14540	10	1	34648025	6576	8.23	0.52	12	0.13	2306.00	36185.00	23650	20231206	-19.75	16090	20230726	17.96	21000	-9.62	20240102	18160	4.52	20240119	23650	-19.75	20231206	16090	17.96	20230726	0.60	N	001680	1000	346 억	5248447	N	N	1852	N	N
99	20240313	150122	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	18970	-170	5	-0.89	764287500	40218	95.11	19160	19160	18960	24850	13400	19140	19003.62	15.15	2063	19340	19240	19110	19010	18880	19175	18945	346	5710	1000	14540	10	1	34648025	6573	8.23	0.52	12	0.12	2306.00	36185.00	23650	20231206	-19.79	16090	20230726	17.90	21000	-9.67	20240102	18160	4.46	20240119	23650	-19.79	20231206	16090	17.90	20230726	0.60	N	001680	1000	346 억	5248447	N	N	254	N	N
100	20240313	140122	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	18980	-160	5	-0.84	657085010	34570	81.75	19160	19160	18970	24850	13400	19140	19007.38	15.15	991	19340	19240	19110	19010	18880	19175	18945	346	5710	1000	14540	10	1	34648025	6576	8.23	0.52	12	0.10	2306.00	36185.00	23650	20231206	-19.75	16090	20230726	17.96	21000	-9.62	20240102	18160	4.52	20240119	23650	-19.75	20231206	16090	17.96	20230726	0.60	N	001680	1000	346 억	5248447	N	N	254	N	N
101	20240313	130124	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	18990	-150	5	-0.78	598918730	31506	74.51	19160	19160	18970	24850	13400	19140	19009.67	15.15	1099	19340	19240	19110	19010	18880	19175	18945	346	5710	1000	14540	10	1	34648025	6580	8.24	0.52	12	0.09	2306.00	36185.00	23650	20231206	-19.70	16090	20230726	18.02	21000	-9.57	20240102	18160	4.57	20240119	23650	-19.70	20231206	16090	18.02	20230726	0.60	N	001680	1000	346 억	5248447	N	N	254	N	N
102	20240313	120121	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	18970	-170	5	-0.89	559479400	29431	69.60	19160	19160	18970	24850	13400	19140	19009.87	15.15	940	19340	19240	19110	19010	18880	19175	18945	346	5710	1000	14540	10	1	34648025	6573	8.23	0.52	12	0.08	2306.00	36185.00	23650	20231206	-19.79	16090	20230726	17.90	21000	-9.67	20240102	18160	4.46	20240119	23650	-19.79	20231206	16090	17.90	20230726	0.60	N	001680	1000	346 억	5248447	N	N	254	N	N
103	20240313	110121	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	18990	-150	5	-0.78	489217280	25729	60.84	19160	19160	18970	24850	13400	19140	19014.24	15.15	547	19340	19240	19110	19010	18880	19175	18945	346	5710	1000	14540	10	1	34648025	6580	8.24	0.52	12	0.07	2306.00	36185.00	23650	20231206	-19.70	16090	20230726	18.02	21000	-9.57	20240102	18160	4.57	20240119	23650	-19.70	20231206	16090	18.02	20230726	0.60	N	001680	1000	346 억	5248447	N	N	254	N	N
104	20240313	100123	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	19000	-140	5	-0.73	276717710	14538	34.38	19160	19160	18990	24850	13400	19140	19034.10	15.15	-527	19340	19240	19110	19010	18880	19175	18945	346	5710	1000	14540	10	1	34648025	6583	8.24	0.53	12	0.04	2306.00	36185.00	23650	20231206	-19.66	16090	20230726	18.09	21000	-9.52	20240102	18160	4.63	20240119	23650	-19.66	20231206	16090	18.09	20230726	0.60	N	001680	1000	346 억	5248447	N	N	254	N	N
105	20240313	090121	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	19050	-90	5	-0.47	11831680	619	1.46	19160	19160	19040	24850	13400	19140	19114.18	15.15	-155	19340	19240	19110	19010	18880	19175	18945	346	5710	1000	14540	10	1	34648025	6600	8.26	0.53	12	0.00	2306.00	36185.00	23650	20231206	-19.45	16090	20230726	18.40	21000	-9.29	20240102	18160	4.90	20240119	23650	-19.45	20231206	16090	18.40	20230726	0.60	N	001680	1000	346 억	5248447	N	N	254	N	N
106	20240312	160121	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	19140	80	2	0.42	805054560	42238	151.53	19210	19210	18980	24750	13350	19060	19059.96	15.14	-3097	19240	19150	19100	19010	18960	19125	18985	346	5690	1000	14480	10	1	34648025	6632	8.30	0.53	12	0.12	2306.00	36185.00	23650	20231206	-19.07	16090	20230726	18.96	21000	-8.86	20240102	18160	5.40	20240119	23650	-19.07	20231206	16090	18.96	20230726	0.61	N	001680	1000	346 억	5246920	N	N	254	N	N
107	20240312	150121	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	19120	60	2	0.31	716422470	37604	134.91	19210	19210	18980	24750	13350	19060	19051.76	15.14	-4135	19240	19150	19100	19010	18960	19125	18985	346	5690	1000	14480	10	1	34648025	6625	8.29	0.53	12	0.11	2306.00	36185.00	23650	20231206	-19.15	16090	20230726	18.83	21000	-8.95	20240102	18160	5.29	20240119	23650	-19.15	20231206	16090	18.83	20230726	0.61	N	001680	1000	346 억	5246920	N	N	8	N	N
108	20240312	140121	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	18990	-70	5	-0.37	500312760	26268	94.24	19210	19210	18990	24750	13350	19060	19046.47	15.14	-7953	19240	19150	19100	19010	18960	19125	18985	346	5690	1000	14480	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	18160	4.57	20240119	23650	-19.70	20231206	16090	18.02	20230726	0.61	N	001680	1000	346 억	5246920	N	N	8	N	N
109	20240312	130120	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	19010	-50	5	-0.26	405145950	21259	76.27	19210	19210	19000	24750	13350	19060	19057.62	15.14	-5648	19240	19150	19100	19010	18960	19125	18985	346	5690	1000	14480	10	1	34648025	6587	8.24	0.53	12	0.06	2306.00	36185.00	23650	20231206	-19.62	16090	20230726	18.15	21000	-9.48	20240102	18160	4.68	20240119	23650	-19.62	20231206	16090	18.15	20230726	0.61	N	001680	1000	346 억	5246920	N	N	8	N	N
110	20240312	120121	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	19010	-50	5	-0.26	359192440	18843	67.60	19210	19210	19000	24750	13350	19060	19062.38	15.14	-4980	19240	19150	19100	19010	18960	19125	18985	346	5690	1000	14480	10	1	34648025	6587	8.24	0.53	12	0.05	2306.00	36185.00	23650	20231206	-19.62	16090	20230726	18.15	21000	-9.48	20240102	18160	4.68	20240119	23650	-19.62	20231206	16090	18.15	20230726	0.61	N	001680	1000	346 억	5246920	N	N	8	N	N
111	20240312	110121	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	19060	0	3	0.00	201679820	10564	37.90	19210	19210	19030	24750	13350	19060	19091.24	15.14	-3504	19240	19150	19100	19010	18960	19125	18985	346	5690	1000	14480	10	1	34648025	6604	8.27	0.53	12	0.03	2306.00	36185.00	23650	20231206	-19.41	16090	20230726	18.46	21000	-9.24	20240102	18160	4.96	20240119	23650	-19.41	20231206	16090	18.46	20230726	0.61	N	001680	1000	346 억	5246920	N	N	8	N	N
112	20240312	100122	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	19100	40	2	0.21	121409230	6358	22.81	19210	19210	19030	24750	13350	19060	19095.51	15.14	-2322	19240	19150	19100	19010	18960	19125	18985	346	5690	1000	14480	10	1	34648025	6618	8.28	0.53	12	0.02	2306.00	36185.00	23650	20231206	-19.24	16090	20230726	18.71	21000	-9.05	20240102	18160	5.18	20240119	23650	-19.24	20231206	16090	18.71	20230726	0.61	N	001680	1000	346 억	5246920	N	N	8	N	N
113	20240312	090122	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	19130	70	2	0.37	12834290	669	2.40	19210	19210	19100	24750	13350	19060	19184.29	15.14	94	19240	19150	19100	19010	18960	19125	18985	346	5690	1000	14480	10	1	34648025	6628	8.30	0.53	12	0.00	2306.00	36185.00	23650	20231206	-19.11	16090	20230726	18.89	21000	-8.90	20240102	18160	5.34	20240119	23650	-19.11	20231206	16090	18.89	20230726	0.61	N	001680	1000	346 억	5246920	N	N	8	N	N
114	20240311	160121	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	19060	-140	5	-0.73	532304700	27861	43.83	19100	19190	19050	24950	13440	19200	19105.75	15.13	2864	19520	19360	19220	19060	18920	19290	18990	346	5750	1000	14590	10	1	34648025	6604	8.27	0.53	12	0.08	2306.00	36185.00	23650	20231206	-19.41	16090	20230726	18.46	21000	-9.24	20240102	18160	4.96	20240119	23650	-19.41	20231206	16090	18.46	20230726	0.61	N	001680	1000	346 억	5242372	N	N	8	N	N
115	20240311	150122	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	19070	-130	5	-0.68	490161380	25651	40.35	19100	19190	19050	24950	13440	19200	19108.86	15.13	2964	19520	19360	19220	19060	18920	19290	18990	346	5750	1000	14590	10	1	34648025	6607	8.27	0.53	12	0.07	2306.00	36185.00	23650	20231206	-19.37	16090	20230726	18.52	21000	-9.19	20240102	18160	5.01	20240119	23650	-19.37	20231206	16090	18.52	20230726	0.61	N	001680	1000	346 억	5242372	N	N	21498	N	N
116	20240311	140121	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	19080	-120	5	-0.62	365530830	19117	30.07	19100	19190	19080	24950	13440	19200	19120.72	15.13	1661	19520	19360	19220	19060	18920	19290	18990	346	5750	1000	14590	10	1	34648025	6611	8.27	0.53	12	0.06	2306.00	36185.00	23650	20231206	-19.32	16090	20230726	18.58	21000	-9.14	20240102	18160	5.07	20240119	23650	-19.32	20231206	16090	18.58	20230726	0.61	N	001680	1000	346 억	5242372	N	N	21498	N	N
117	20240311	130121	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	19110	-90	5	-0.47	303384000	15863	24.96	19100	19190	19080	24950	13440	19200	19125.26	15.13	2705	19520	19360	19220	19060	18920	19290	18990	346	5750	1000	14590	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	18160	5.23	20240119	23650	-19.20	20231206	16090	18.77	20230726	0.61	N	001680	1000	346 억	5242372	N	N	21498	N	N
118	20240311	120122	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	19120	-80	5	-0.42	259006290	13542	21.30	19100	19190	19080	24950	13440	19200	19126.15	15.13	2452	19520	19360	19220	19060	18920	19290	18990	346	5750	1000	14590	10	1	34648025	6625	8.29	0.53	12	0.04	2306.00	36185.00	23650	20231206	-19.15	16090	20230726	18.83	21000	-8.95	20240102	18160	5.29	20240119	23650	-19.15	20231206	16090	18.83	20230726	0.61	N	001680	1000	346 억	5242372	N	N	21498	N	N
119	20240311	110121	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	19170	-30	5	-0.16	216829440	11339	17.84	19100	19190	19080	24950	13440	19200	19122.45	15.13	2407	19520	19360	19220	19060	18920	19290	18990	346	5750	1000	14590	10	1	34648025	6642	8.31	0.53	12	0.03	2306.00	36185.00	23650	20231206	-18.94	16090	20230726	19.14	21000	-8.71	20240102	18160	5.56	20240119	23650	-18.94	20231206	16090	19.14	20230726	0.61	N	001680	1000	346 억	5242372	N	N	21498	N	N
120	20240311	100121	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	19140	-60	5	-0.31	161740050	8463	13.31	19100	19190	19080	24950	13440	19200	19111.43	15.13	2258	19520	19360	19220	19060	18920	19290	18990	346	5750	1000	14590	10	1	34648025	6632	8.30	0.53	12	0.02	2306.00	36185.00	23650	20231206	-19.07	16090	20230726	18.96	21000	-8.86	20240102	18160	5.40	20240119	23650	-19.07	20231206	16090	18.96	20230726	0.61	N	001680	1000	346 억	5242372	N	N	21498	N	N
121	20240311	090121	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	19100	-100	5	-0.52	7565970	396	0.62	19100	19190	19100	24950	13440	19200	19105.98	15.13	-176	19520	19360	19220	19060	18920	19290	18990	346	5750	1000	14590	10	1	34648025	6618	8.28	0.53	12	0.00	2306.00	36185.00	23650	20231206	-19.24	16090	20230726	18.71	21000	-9.05	20240102	18160	5.18	20240119	23650	-19.24	20231206	16090	18.71	20230726	0.61	N	001680	1000	346 억	5242372	N	N	21498	N	N
122	20240308	160121	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	19200	60	2	0.31	1219988190	63531	114.10	19300	19380	19080	24850	13400	19140	19203.04	14.97	17367	19713	19426	19283	18996	18853	19355	18925	346	5710	1000	14540	10	1	34648025	6652	8.33	0.53	12	0.18	2306.00	36185.00	23650	20231206	-18.82	16090	20230726	19.33	21000	-8.57	20240102	18160	5.73	20240119	23650	-18.82	20231206	16090	19.33	20230726	0.61	N	001680	1000	346 억	5187590	N	N	21498	N	N
123	20240308	150121	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	19170	30	2	0.16	1134869550	59088	106.12	19300	19380	19080	24850	13400	19140	19206.43	14.97	15602	19713	19426	19283	18996	18853	19355	18925	346	5710	1000	14540	10	1	34648025	6642	8.31	0.53	12	0.17	2306.00	36185.00	23650	20231206	-18.94	16090	20230726	19.14	21000	-8.71	20240102	18160	5.56	20240119	23650	-18.94	20231206	16090	19.14	20230726	0.61	N	001680	1000	346 억	5187590	N	N	19	N	N
124	20240308	140121	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	19170	30	2	0.16	678372610	35232	63.28	19300	19380	19150	24850	13400	19140	19254.45	14.97	7432	19713	19426	19283	18996	18853	19355	18925	346	5710	1000	14540	10	1	34648025	6642	8.31	0.53	12	0.10	2306.00	36185.00	23650	20231206	-18.94	16090	20230726	19.14	21000	-8.71	20240102	18160	5.56	20240119	23650	-18.94	20231206	16090	19.14	20230726	0.61	N	001680	1000	346 억	5187590	N	N	19	N	N
125	20240308	130121	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	19280	140	2	0.73	451948860	23440	42.10	19300	19380	19160	24850	13400	19140	19281.09	14.97	3693	19713	19426	19283	18996	18853	19355	18925	346	5710	1000	14540	10	1	34648025	6680	8.36	0.53	12	0.07	2306.00	36185.00	23650	20231206	-18.48	16090	20230726	19.83	21000	-8.19	20240102	18160	6.17	20240119	23650	-18.48	20231206	16090	19.83	20230726	0.61	N	001680	1000	346 억	5187590	N	N	19	N	N
126	20240308	120121	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	19190	50	2	0.26	414659270	21498	38.61	19300	19380	19190	24850	13400	19140	19288.27	14.97	2861	19713	19426	19283	18996	18853	19355	18925	346	5710	1000	14540	10	1	34648025	6649	8.32	0.53	12	0.06	2306.00	36185.00	23650	20231206	-18.86	16090	20230726	19.27	21000	-8.62	20240102	18160	5.67	20240119	23650	-18.86	20231206	16090	19.27	20230726	0.61	N	001680	1000	346 억	5187590	N	N	19	N	N
127	20240308	110120	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	19250	110	2	0.57	325486940	16868	30.29	19300	19380	19200	24850	13400	19140	19296.12	14.97	2488	19713	19426	19283	18996	18853	19355	18925	346	5710	1000	14540	10	1	34648025	6670	8.35	0.53	12	0.05	2306.00	36185.00	23650	20231206	-18.60	16090	20230726	19.64	21000	-8.33	20240102	18160	6.00	20240119	23650	-18.60	20231206	16090	19.64	20230726	0.61	N	001680	1000	346 억	5187590	N	N	19	N	N
128	20240308	100120	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	19290	150	2	0.78	231101220	11959	21.48	19300	19380	19200	24850	13400	19140	19324.46	14.97	2338	19713	19426	19283	18996	18853	19355	18925	346	5710	1000	14540	10	1	34648025	6684	8.37	0.53	12	0.03	2306.00	36185.00	23650	20231206	-18.44	16090	20230726	19.89	21000	-8.14	20240102	18160	6.22	20240119	23650	-18.44	20231206	16090	19.89	20230726	0.61	N	001680	1000	346 억	5187590	N	N	19	N	N
129	20240308	090122	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	19220	80	2	0.42	22379840	1160	2.08	19300	19350	19210	24850	13400	19140	19292.97	14.97	824	19713	19426	19283	18996	18853	19355	18925	346	5710	1000	14540	10	1	34648025	6659	8.33	0.53	12	0.00	2306.00	36185.00	23650	20231206	-18.73	16090	20230726	19.45	21000	-8.48	20240102	18160	5.84	20240119	23650	-18.73	20231206	16090	19.45	20230726	0.61	N	001680	1000	346 억	5187590	N	N	19	N	N
130	20240307	160120	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	19140	-330	5	-1.69	1068856230	55570	115.06	19570	19570	19140	25300	13630	19470	19234.47	14.97	266	19790	19630	19510	19350	19230	19570	19290	346	5830	1000	14790	10	1	34648025	6632	8.30	0.53	12	0.16	2306.00	36185.00	23650	20231206	-19.07	16090	20230726	18.96	21000	-8.86	20240102	18160	5.40	20240119	23650	-19.07	20231206	16090	18.96	20230726	0.61	N	001680	1000	346 억	5185532	N	N	19	N	N
131	20240307	150120	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	19180	-290	5	-1.49	987520810	51322	106.27	19570	19570	19140	25300	13630	19470	19241.67	14.97	-297	19790	19630	19510	19350	19230	19570	19290	346	5830	1000	14790	10	1	34648025	6645	8.32	0.53	12	0.15	2306.00	36185.00	23650	20231206	-18.90	16090	20230726	19.20	21000	-8.67	20240102	18160	5.62	20240119	23650	-18.90	20231206	16090	19.20	20230726	0.61	N	001680	1000	346 억	5185532	N	N	395	N	N
132	20240307	140120	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	19170	-300	5	-1.54	793594090	41199	85.31	19570	19570	19170	25300	13630	19470	19262.46	14.97	-3052	19790	19630	19510	19350	19230	19570	19290	346	5830	1000	14790	10	1	34648025	6642	8.31	0.53	12	0.12	2306.00	36185.00	23650	20231206	-18.94	16090	20230726	19.14	21000	-8.71	20240102	18160	5.56	20240119	23650	-18.94	20231206	16090	19.14	20230726	0.61	N	001680	1000	346 억	5185532	N	N	395	N	N
133	20240307	130119	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	19180	-290	5	-1.49	748357010	38840	80.42	19570	19570	19170	25300	13630	19470	19267.69	14.97	-2819	19790	19630	19510	19350	19230	19570	19290	346	5830	1000	14790	10	1	34648025	6645	8.32	0.53	12	0.11	2306.00	36185.00	23650	20231206	-18.90	16090	20230726	19.20	21000	-8.67	20240102	18160	5.62	20240119	23650	-18.90	20231206	16090	19.20	20230726	0.61	N	001680	1000	346 억	5185532	N	N	395	N	N
134	20240307	120120	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	19200	-270	5	-1.39	638452110	33111	68.56	19570	19570	19170	25300	13630	19470	19282.18	14.97	-1351	19790	19630	19510	19350	19230	19570	19290	346	5830	1000	14790	10	1	34648025	6652	8.33	0.53	12	0.10	2306.00	36185.00	23650	20231206	-18.82	16090	20230726	19.33	21000	-8.57	20240102	18160	5.73	20240119	23650	-18.82	20231206	16090	19.33	20230726	0.61	N	001680	1000	346 억	5185532	N	N	395	N	N
135	20240307	110121	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	19240	-230	5	-1.18	387858430	20064	41.54	19570	19570	19230	25300	13630	19470	19331.06	14.97	-2177	19790	19630	19510	19350	19230	19570	19290	346	5830	1000	14790	10	1	34648025	6666	8.34	0.53	12	0.06	2306.00	36185.00	23650	20231206	-18.65	16090	20230726	19.58	21000	-8.38	20240102	18160	5.95	20240119	23650	-18.65	20231206	16090	19.58	20230726	0.61	N	001680	1000	346 억	5185532	N	N	395	N	N
136	20240307	100121	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	19290	-180	5	-0.92	194275060	10029	20.77	19570	19570	19280	25300	13630	19470	19371.33	14.97	-2088	19790	19630	19510	19350	19230	19570	19290	346	5830	1000	14790	10	1	34648025	6684	8.37	0.53	12	0.03	2306.00	36185.00	23650	20231206	-18.44	16090	20230726	19.89	21000	-8.14	20240102	18160	6.22	20240119	23650	-18.44	20231206	16090	19.89	20230726	0.61	N	001680	1000	346 억	5185532	N	N	395	N	N
137	20240307	090120	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	19480	10	2	0.05	4343790	222	0.46	19570	19570	19480	25300	13630	19470	19566.62	14.97	-51	19790	19630	19510	19350	19230	19570	19290	346	5830	1000	14790	10	1	34648025	6749	8.45	0.54	12	0.00	2306.00	36185.00	23650	20231206	-17.63	16090	20230726	21.07	21000	-7.24	20240102	18160	7.27	20240119	23650	-17.63	20231206	16090	21.07	20230726	0.61	N	001680	1000	346 억	5185532	N	N	395	N	N
138	20240306	160120	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	19470	-140	5	-0.71	943121130	48285	76.63	19540	19670	19390	25450	13730	19610	19532.22	14.97	-3170	19996	19802	19616	19422	19236	19900	19520	346	5840	1000	14900	10	1	34648025	6746	8.44	0.54	12	0.14	2306.00	36185.00	23650	20231206	-17.67	16090	20230726	21.01	21000	-7.29	20240102	18160	7.21	20240119	23650	-17.67	20231206	16090	21.01	20230726	0.62	N	001680	1000	346 억	5186829	N	N	395	N	N
139	20240306	150120	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	19510	-100	5	-0.51	792599570	40557	64.37	19540	19670	19390	25450	13730	19610	19542.69	14.97	-5375	19996	19802	19616	19422	19236	19900	19520	346	5840	1000	14900	10	1	34648025	6760	8.46	0.54	12	0.12	2306.00	36185.00	23650	20231206	-17.51	16090	20230726	21.26	21000	-7.10	20240102	18160	7.43	20240119	23650	-17.51	20231206	16090	21.26	20230726	0.62	N	001680	1000	346 억	5186829	N	N	248	N	N
140	20240306	140120	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	19610	0	3	0.00	712961920	36485	57.91	19540	19670	19390	25450	13730	19610	19541.04	14.97	-4121	19996	19802	19616	19422	19236	19900	19520	346	5840	1000	14900	10	1	34648025	6794	8.50	0.54	12	0.11	2306.00	36185.00	23650	20231206	-17.08	16090	20230726	21.88	21000	-6.62	20240102	18160	7.98	20240119	23650	-17.08	20231206	16090	21.88	20230726	0.62	N	001680	1000	346 억	5186829	N	N	248	N	N
141	20240306	130120	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	19520	-90	5	-0.46	555599800	28460	45.17	19540	19670	19390	25450	13730	19610	19521.82	14.97	-2937	19996	19802	19616	19422	19236	19900	19520	346	5840	1000	14900	10	1	34648025	6763	8.46	0.54	12	0.08	2306.00	36185.00	23650	20231206	-17.46	16090	20230726	21.32	21000	-7.05	20240102	18160	7.49	20240119	23650	-17.46	20231206	16090	21.32	20230726	0.62	N	001680	1000	346 억	5186829	N	N	248	N	N
142	20240306	120120	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	19480	-130	5	-0.66	474778880	24313	38.59	19540	19670	19390	25450	13730	19610	19527.44	14.97	-3458	19996	19802	19616	19422	19236	19900	19520	346	5840	1000	14900	10	1	34648025	6749	8.45	0.54	12	0.07	2306.00	36185.00	23650	20231206	-17.63	16090	20230726	21.07	21000	-7.24	20240102	18160	7.27	20240119	23650	-17.63	20231206	16090	21.07	20230726	0.62	N	001680	1000	346 억	5186829	N	N	248	N	N
143	20240306	110121	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	19450	-160	5	-0.82	361332680	18471	29.32	19540	19670	19450	25450	13730	19610	19561.90	14.97	-2944	19996	19802	19616	19422	19236	19900	19520	346	5840	1000	14900	10	1	34648025	6739	8.43	0.54	12	0.05	2306.00	36185.00	23650	20231206	-17.76	16090	20230726	20.88	21000	-7.38	20240102	18160	7.10	20240119	23650	-17.76	20231206	16090	20.88	20230726	0.62	N	001680	1000	346 억	5186829	N	N	248	N	N
144	20240306	100120	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	19530	-80	5	-0.41	200165510	10216	16.21	19540	19670	19520	25450	13730	19610	19593.17	14.97	1606	19996	19802	19616	19422	19236	19900	19520	346	5840	1000	14900	10	1	34648025	6767	8.47	0.54	12	0.03	2306.00	36185.00	23650	20231206	-17.42	16090	20230726	21.38	21000	-7.00	20240102	18160	7.54	20240119	23650	-17.42	20231206	16090	21.38	20230726	0.62	N	001680	1000	346 억	5186829	N	N	248	N	N
145	20240306	090120	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	19590	-20	5	-0.10	5381410	275	0.44	19540	19600	19540	25450	13730	19610	19545.20	14.97	-9	19996	19802	19616	19422	19236	19900	19520	346	5840	1000	14900	10	1	34648025	6788	8.50	0.54	12	0.00	2306.00	36185.00	23650	20231206	-17.17	16090	20230726	21.75	21000	-6.71	20240102	18160	7.87	20240119	23650	-17.17	20231206	16090	21.75	20230726	0.62	N	001680	1000	346 억	5186829	N	N	248	N	N
146	20240305	160120	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	19610	80	2	0.41	1238250480	62985	111.68	19530	19810	19430	25350	13680	19530	19659.45	14.94	11429	19963	19746	19623	19406	19283	19685	19345	346	5820	1000	14840	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	18160	7.98	20240119	23650	-17.08	20231206	16090	21.88	20230726	0.61	N	001680	1000	346 억	5176745	N	N	248	N	N
147	20240305	150120	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	19630	100	2	0.51	1164283680	59215	105.00	19530	19810	19430	25350	13680	19530	19661.97	14.94	11495	19963	19746	19623	19406	19283	19685	19345	346	5820	1000	14840	10	1	34648025	6801	8.51	0.54	12	0.17	2306.00	36185.00	23650	20231206	-17.00	16090	20230726	22.00	21000	-6.52	20240102	18160	8.09	20240119	23650	-17.00	20231206	16090	22.00	20230726	0.61	N	001680	1000	346 억	5176745	N	N	83	N	N
148	20240305	140120	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	19680	150	2	0.77	1073241970	54584	96.79	19530	19810	19430	25350	13680	19530	19662.21	14.94	10100	19963	19746	19623	19406	19283	19685	19345	346	5820	1000	14840	10	1	34648025	6819	8.53	0.54	12	0.16	2306.00	36185.00	23650	20231206	-16.79	16090	20230726	22.31	21000	-6.29	20240102	18160	8.37	20240119	23650	-16.79	20231206	16090	22.31	20230726	0.61	N	001680	1000	346 억	5176745	N	N	83	N	N
149	20240305	130120	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	19730	200	2	1.02	944151270	48036	85.18	19530	19810	19430	25350	13680	19530	19655.08	14.94	8848	19963	19746	19623	19406	19283	19685	19345	346	5820	1000	14840	10	1	34648025	6836	8.56	0.55	12	0.14	2306.00	36185.00	23650	20231206	-16.58	16090	20230726	22.62	21000	-6.05	20240102	18160	8.65	20240119	23650	-16.58	20231206	16090	22.62	20230726	0.61	N	001680	1000	346 억	5176745	N	N	83	N	N
150	20240305	120120	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	19710	180	2	0.92	825571290	42013	74.50	19530	19810	19430	25350	13680	19530	19650.38	14.94	8467	19963	19746	19623	19406	19283	19685	19345	346	5820	1000	14840	10	1	34648025	6829	8.55	0.54	12	0.12	2306.00	36185.00	23650	20231206	-16.66	16090	20230726	22.50	21000	-6.14	20240102	18160	8.54	20240119	23650	-16.66	20231206	16090	22.50	20230726	0.61	N	001680	1000	346 억	5176745	N	N	83	N	N
151	20240305	110119	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	19780	250	2	1.28	648603680	33052	58.61	19530	19810	19430	25350	13680	19530	19623.73	14.94	6347	19963	19746	19623	19406	19283	19685	19345	346	5820	1000	14840	10	1	34648025	6853	8.58	0.55	12	0.10	2306.00	36185.00	23650	20231206	-16.36	16090	20230726	22.93	21000	-5.81	20240102	18160	8.92	20240119	23650	-16.36	20231206	16090	22.93	20230726	0.61	N	001680	1000	346 억	5176745	N	N	83	N	N
152	20240305	100118	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	19650	120	2	0.61	402776400	20601	36.53	19530	19670	19430	25350	13680	19530	19551.30	14.94	2203	19963	19746	19623	19406	19283	19685	19345	346	5820	1000	14840	10	1	34648025	6808	8.52	0.54	12	0.06	2306.00	36185.00	23650	20231206	-16.91	16090	20230726	22.13	21000	-6.43	20240102	18160	8.20	20240119	23650	-16.91	20231206	16090	22.13	20230726	0.61	N	001680	1000	346 억	5176745	N	N	83	N	N
153	20240305	090119	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	19510	-20	5	-0.10	17849290	914	1.62	19530	19530	19510	25350	13680	19530	19528.76	14.94	-711	19963	19746	19623	19406	19283	19685	19345	346	5820	1000	14840	10	1	34648025	6760	8.46	0.54	12	0.00	2306.00	36185.00	23650	20231206	-17.51	16090	20230726	21.26	21000	-7.10	20240102	18160	7.43	20240119	23650	-17.51	20231206	16090	21.26	20230726	0.61	N	001680	1000	346 억	5176745	N	N	83	N	N
154	20240304	160120	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	19530	-120	5	-0.61	1106893280	56358	74.24	19800	19840	19500	25500	13760	19650	19640.46	14.93	-553	20183	19916	19783	19516	19383	19850	19450	346	5850	1000	14930	10	1	34648025	6767	8.47	0.54	12	0.16	2306.00	36185.00	23650	20231206	-17.42	16090	20230726	21.38	21000	-7.00	20240102	18160	7.54	20240119	23650	-17.42	20231206	16090	21.38	20230726	0.61	N	001680	1000	346 억	5172930	N	N	83	N	N
155	20240304	150119	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	19620	-30	5	-0.15	947556800	48214	63.51	19800	19840	19500	25500	13760	19650	19653.15	14.93	-444	20183	19916	19783	19516	19383	19850	19450	346	5850	1000	14930	10	1	34648025	6798	8.51	0.54	12	0.14	2306.00	36185.00	23650	20231206	-17.04	16090	20230726	21.94	21000	-6.57	20240102	18160	8.04	20240119	23650	-17.04	20231206	16090	21.94	20230726	0.61	N	001680	1000	346 억	5172930	N	N	5	N	N
156	20240304	140118	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	19610	-40	5	-0.20	888123140	45184	59.52	19800	19840	19500	25500	13760	19650	19655.70	14.93	-1091	20183	19916	19783	19516	19383	19850	19450	346	5850	1000	14930	10	1	34648025	6794	8.50	0.54	12	0.13	2306.00	36185.00	23650	20231206	-17.08	16090	20230726	21.88	21000	-6.62	20240102	18160	7.98	20240119	23650	-17.08	20231206	16090	21.88	20230726	0.61	N	001680	1000	346 억	5172930	N	N	5	N	N
157	20240304	130119	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	19580	-70	5	-0.36	781039830	39725	52.33	19800	19840	19500	25500	13760	19650	19661.17	14.93	-1209	20183	19916	19783	19516	19383	19850	19450	346	5850	1000	14930	10	1	34648025	6784	8.49	0.54	12	0.11	2306.00	36185.00	23650	20231206	-17.21	16090	20230726	21.69	21000	-6.76	20240102	18160	7.82	20240119	23650	-17.21	20231206	16090	21.69	20230726	0.61	N	001680	1000	346 억	5172930	N	N	5	N	N
158	20240304	120117	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	19600	-50	5	-0.25	711095290	36159	47.63	19800	19840	19500	25500	13760	19650	19665.79	14.93	-1532	20183	19916	19783	19516	19383	19850	19450	346	5850	1000	14930	10	1	34648025	6791	8.50	0.54	12	0.10	2306.00	36185.00	23650	20231206	-17.12	16090	20230726	21.81	21000	-6.67	20240102	18160	7.93	20240119	23650	-17.12	20231206	16090	21.81	20230726	0.61	N	001680	1000	346 억	5172930	N	N	5	N	N
159	20240304	110119	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	19660	10	2	0.05	594468200	30222	39.81	19800	19840	19500	25500	13760	19650	19670.05	14.93	-2076	20183	19916	19783	19516	19383	19850	19450	346	5850	1000	14930	10	1	34648025	6812	8.53	0.54	12	0.09	2306.00	36185.00	23650	20231206	-16.87	16090	20230726	22.19	21000	-6.38	20240102	18160	8.26	20240119	23650	-16.87	20231206	16090	22.19	20230726	0.61	N	001680	1000	346 억	5172930	N	N	5	N	N
160	20240304	100118	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	19600	-50	5	-0.25	344103610	17449	22.99	19800	19840	19600	25500	13760	19650	19720.55	14.93	-3331	20183	19916	19783	19516	19383	19850	19450	346	5850	1000	14930	10	1	34648025	6791	8.50	0.54	12	0.05	2306.00	36185.00	23650	20231206	-17.12	16090	20230726	21.81	21000	-6.67	20240102	18160	7.93	20240119	23650	-17.12	20231206	16090	21.81	20230726	0.61	N	001680	1000	346 억	5172930	N	N	5	N	N
161	20240304	090119	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	19790	140	2	0.71	6889730	348	0.46	19800	19810	19790	25500	13760	19650	19800.23	14.93	194	20183	19916	19783	19516	19383	19850	19450	346	5850	1000	14930	10	1	34648025	6857	8.58	0.55	12	0.00	2306.00	36185.00	23650	20231206	-16.32	16090	20230726	23.00	21000	-5.76	20240102	18160	8.98	20240119	23650	-16.32	20231206	16090	23.00	20230726	0.61	N	001680	1000	346 억	5172930	N	N	5	N	N

72 KiB Raw Blame History

72 KiB

Raw Blame History