KissMeData/001680/price/prices-20240401.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

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

76 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	20240430	160125	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	21950	0	3	0.00	2461016800	111993	113.26	21950	22200	21750	28500	15400	21950	21974.79	17.05	-3619	22116	22032	21866	21782	21616	22075	21825	346	6550	1000	16680	50	1	34648025	7605	11.79	0.60	12	0.32	1862.00	36679.00	23650	20231206	-7.19	16090	20230726	36.42	22300	-1.57	20240423	18160	20.87	20240119	23650	-7.19	20231206	16090	36.42	20230726	0.65	N	001680	1000	346 억	5908286	N	N	57	N	N
3	20240430	150125	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	21900	-50	5	-0.23	1976986300	89911	90.93	21950	22200	21800	28500	15400	21950	21988.30	17.05	-4238	22116	22032	21866	21782	21616	22075	21825	346	6550	1000	16680	50	1	34648025	7588	11.76	0.60	12	0.26	1862.00	36679.00	23650	20231206	-7.40	16090	20230726	36.11	22300	-1.79	20240423	18160	20.59	20240119	23650	-7.40	20231206	16090	36.11	20230726	0.65	N	001680	1000	346 억	5908286	N	N	305	N	N
4	20240430	140125	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	21950	0	3	0.00	1773912300	80624	81.53	21950	22200	21800	28500	15400	21950	22002.35	17.05	-1943	22116	22032	21866	21782	21616	22075	21825	346	6550	1000	16680	50	1	34648025	7605	11.79	0.60	12	0.23	1862.00	36679.00	23650	20231206	-7.19	16090	20230726	36.42	22300	-1.57	20240423	18160	20.87	20240119	23650	-7.19	20231206	16090	36.42	20230726	0.65	N	001680	1000	346 억	5908286	N	N	305	N	N
5	20240430	130125	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	21950	0	3	0.00	1585960100	72054	72.87	21950	22200	21800	28500	15400	21950	22010.80	17.05	-765	22116	22032	21866	21782	21616	22075	21825	346	6550	1000	16680	50	1	34648025	7605	11.79	0.60	12	0.21	1862.00	36679.00	23650	20231206	-7.19	16090	20230726	36.42	22300	-1.57	20240423	18160	20.87	20240119	23650	-7.19	20231206	16090	36.42	20230726	0.65	N	001680	1000	346 억	5908286	N	N	305	N	N
6	20240430	120126	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	21950	0	3	0.00	1230090100	55847	56.48	21950	22200	21800	28500	15400	21950	22026.21	17.05	-1655	22116	22032	21866	21782	21616	22075	21825	346	6550	1000	16680	50	1	34648025	7605	11.79	0.60	12	0.16	1862.00	36679.00	23650	20231206	-7.19	16090	20230726	36.42	22300	-1.57	20240423	18160	20.87	20240119	23650	-7.19	20231206	16090	36.42	20230726	0.65	N	001680	1000	346 억	5908286	N	N	305	N	N
7	20240430	110125	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	22000	50	2	0.23	1089909800	49460	50.02	21950	22200	21800	28500	15400	21950	22036.36	17.05	-996	22116	22032	21866	21782	21616	22075	21825	346	6550	1000	16680	50	1	34648025	7623	11.82	0.60	12	0.14	1862.00	36679.00	23650	20231206	-6.98	16090	20230726	36.73	22300	-1.35	20240423	18160	21.15	20240119	23650	-6.98	20231206	16090	36.73	20230726	0.65	N	001680	1000	346 억	5908286	N	N	305	N	N
8	20240430	100123	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	22000	50	2	0.23	916233650	41557	42.03	21950	22200	21800	28500	15400	21950	22047.87	17.05	-3035	22116	22032	21866	21782	21616	22075	21825	346	6550	1000	16680	50	1	34648025	7623	11.82	0.60	12	0.12	1862.00	36679.00	23650	20231206	-6.98	16090	20230726	36.73	22300	-1.35	20240423	18160	21.15	20240119	23650	-6.98	20231206	16090	36.73	20230726	0.65	N	001680	1000	346 억	5908286	N	N	305	N	N
9	20240430	090129	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	21950	0	3	0.00	38672750	1763	1.78	21950	21950	21900	28500	15400	21950	21934.91	17.05	-383	22116	22032	21866	21782	21616	22075	21825	346	6550	1000	16680	50	1	34648025	7605	11.79	0.60	12	0.01	1862.00	36679.00	23650	20231206	-7.19	16090	20230726	36.42	22300	-1.57	20240423	18160	20.87	20240119	23650	-7.19	20231206	16090	36.42	20230726	0.65	N	001680	1000	346 억	5908286	N	N	305	N	N
10	20240429	160125	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	21950	250	2	1.15	2150524850	98451	111.67	21800	21950	21700	28200	15200	21700	21843.44	16.88	36430	22100	21900	21700	21500	21300	21800	21400	346	6500	1000	16490	50	1	34648025	7605	11.79	0.60	12	0.28	1862.00	36679.00	23650	20231206	-7.19	16090	20230726	36.42	22300	-1.57	20240423	18160	20.87	20240119	23650	-7.19	20231206	16090	36.42	20230726	0.66	N	001680	1000	346 억	5846887	N	N	305	N	N
11	20240429	150125	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	21900	200	2	0.92	1871877450	85740	97.25	21800	21950	21700	28200	15200	21700	21832.02	16.88	30232	22100	21900	21700	21500	21300	21800	21400	346	6500	1000	16490	50	1	34648025	7588	11.76	0.60	12	0.25	1862.00	36679.00	23650	20231206	-7.40	16090	20230726	36.11	22300	-1.79	20240423	18160	20.59	20240119	23650	-7.40	20231206	16090	36.11	20230726	0.66	N	001680	1000	346 억	5846887	N	N	5	N	N
12	20240429	140124	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	21850	150	2	0.69	1585377700	72648	82.40	21800	21950	21700	28200	15200	21700	21822.73	16.88	26924	22100	21900	21700	21500	21300	21800	21400	346	6500	1000	16490	50	1	34648025	7571	11.73	0.60	12	0.21	1862.00	36679.00	23650	20231206	-7.61	16090	20230726	35.80	22300	-2.02	20240423	18160	20.32	20240119	23650	-7.61	20231206	16090	35.80	20230726	0.66	N	001680	1000	346 억	5846887	N	N	5	N	N
13	20240429	130125	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	21850	150	2	0.69	1370540050	62824	71.26	21800	21950	21700	28200	15200	21700	21815.55	16.88	22654	22100	21900	21700	21500	21300	21800	21400	346	6500	1000	16490	50	1	34648025	7571	11.73	0.60	12	0.18	1862.00	36679.00	23650	20231206	-7.61	16090	20230726	35.80	22300	-2.02	20240423	18160	20.32	20240119	23650	-7.61	20231206	16090	35.80	20230726	0.66	N	001680	1000	346 억	5846887	N	N	5	N	N
14	20240429	120124	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	21800	100	2	0.46	906501000	41549	47.13	21800	21950	21700	28200	15200	21700	21817.64	16.88	4711	22100	21900	21700	21500	21300	21800	21400	346	6500	1000	16490	50	1	34648025	7553	11.71	0.59	12	0.12	1862.00	36679.00	23650	20231206	-7.82	16090	20230726	35.49	22300	-2.24	20240423	18160	20.04	20240119	23650	-7.82	20231206	16090	35.49	20230726	0.66	N	001680	1000	346 억	5846887	N	N	5	N	N
15	20240429	110125	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	21700	0	3	0.00	645823200	29585	33.56	21800	21950	21700	28200	15200	21700	21829.41	16.88	1133	22100	21900	21700	21500	21300	21800	21400	346	6500	1000	16490	50	1	34648025	7519	11.65	0.59	12	0.09	1862.00	36679.00	23650	20231206	-8.25	16090	20230726	34.87	22300	-2.69	20240423	18160	19.49	20240119	23650	-8.25	20231206	16090	34.87	20230726	0.66	N	001680	1000	346 억	5846887	N	N	5	N	N
16	20240429	100125	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	21900	200	2	0.92	471681350	21590	24.49	21800	21950	21750	28200	15200	21700	21847.21	16.88	228	22100	21900	21700	21500	21300	21800	21400	346	6500	1000	16490	50	1	34648025	7588	11.76	0.60	12	0.06	1862.00	36679.00	23650	20231206	-7.40	16090	20230726	36.11	22300	-1.79	20240423	18160	20.59	20240119	23650	-7.40	20231206	16090	36.11	20230726	0.66	N	001680	1000	346 억	5846887	N	N	5	N	N
17	20240429	090125	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	21850	150	2	0.69	35834300	1642	1.86	21800	21900	21800	28200	15200	21700	21823.57	16.88	669	22100	21900	21700	21500	21300	21800	21400	346	6500	1000	16490	50	1	34648025	7571	11.73	0.60	12	0.00	1862.00	36679.00	23650	20231206	-7.61	16090	20230726	35.80	22300	-2.02	20240423	18160	20.32	20240119	23650	-7.61	20231206	16090	35.80	20230726	0.66	N	001680	1000	346 억	5846887	N	N	5	N	N
18	20240426	160124	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	21700	-50	5	-0.23	1894706450	87460	48.86	21750	21900	21500	28250	15250	21750	21663.61	16.87	1433	22416	22082	21766	21432	21116	22250	21600	346	6500	1000	16530	50	1	34648025	7519	11.65	0.59	12	0.25	1862.00	36679.00	23650	20231206	-8.25	16090	20230726	34.87	22300	-2.69	20240423	18160	19.49	20240119	23650	-8.25	20231206	16090	34.87	20230726	0.70	N	001680	1000	346 억	5846491	N	N	5	N	N
19	20240426	150125	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	21700	-50	5	-0.23	1596975450	73749	41.20	21750	21900	21500	28250	15250	21750	21654.13	16.87	5664	22416	22082	21766	21432	21116	22250	21600	346	6500	1000	16530	50	1	34648025	7519	11.65	0.59	12	0.21	1862.00	36679.00	23650	20231206	-8.25	16090	20230726	34.87	22300	-2.69	20240423	18160	19.49	20240119	23650	-8.25	20231206	16090	34.87	20230726	0.70	N	001680	1000	346 억	5846491	N	N	100	N	N
20	20240426	140125	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	21750	0	3	0.00	1461760350	67512	37.71	21750	21900	21500	28250	15250	21750	21651.79	16.87	5064	22416	22082	21766	21432	21116	22250	21600	346	6500	1000	16530	50	1	34648025	7536	11.68	0.59	12	0.19	1862.00	36679.00	23650	20231206	-8.03	16090	20230726	35.18	22300	-2.47	20240423	18160	19.77	20240119	23650	-8.03	20231206	16090	35.18	20230726	0.70	N	001680	1000	346 억	5846491	N	N	100	N	N
21	20240426	130124	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	21600	-150	5	-0.69	1313614950	60673	33.89	21750	21900	21500	28250	15250	21750	21650.65	16.87	2732	22416	22082	21766	21432	21116	22250	21600	346	6500	1000	16530	50	1	34648025	7484	11.60	0.59	12	0.18	1862.00	36679.00	23650	20231206	-8.67	16090	20230726	34.24	22300	-3.14	20240423	18160	18.94	20240119	23650	-8.67	20231206	16090	34.24	20230726	0.70	N	001680	1000	346 억	5846491	N	N	100	N	N
22	20240426	120124	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	21600	-150	5	-0.69	1154525950	53300	29.77	21750	21900	21500	28250	15250	21750	21660.82	16.87	621	22416	22082	21766	21432	21116	22250	21600	346	6500	1000	16530	50	1	34648025	7484	11.60	0.59	12	0.15	1862.00	36679.00	23650	20231206	-8.67	16090	20230726	34.24	22300	-3.14	20240423	18160	18.94	20240119	23650	-8.67	20231206	16090	34.24	20230726	0.70	N	001680	1000	346 억	5846491	N	N	100	N	N
23	20240426	110125	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	21750	0	3	0.00	879053350	40592	22.67	21750	21900	21500	28250	15250	21750	21655.71	16.87	2250	22416	22082	21766	21432	21116	22250	21600	346	6500	1000	16530	50	1	34648025	7536	11.68	0.59	12	0.12	1862.00	36679.00	23650	20231206	-8.03	16090	20230726	35.18	22300	-2.47	20240423	18160	19.77	20240119	23650	-8.03	20231206	16090	35.18	20230726	0.70	N	001680	1000	346 억	5846491	N	N	100	N	N
24	20240426	100125	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	21600	-150	5	-0.69	451273550	20900	11.67	21750	21750	21500	28250	15250	21750	21591.66	16.87	-72	22416	22082	21766	21432	21116	22250	21600	346	6500	1000	16530	50	1	34648025	7484	11.60	0.59	12	0.06	1862.00	36679.00	23650	20231206	-8.67	16090	20230726	34.24	22300	-3.14	20240423	18160	18.94	20240119	23650	-8.67	20231206	16090	34.24	20230726	0.70	N	001680	1000	346 억	5846491	N	N	100	N	N
25	20240426	090125	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	21650	-100	5	-0.46	64318450	2960	1.65	21750	21750	21650	28250	15250	21750	21728.85	16.87	-258	22416	22082	21766	21432	21116	22250	21600	346	6500	1000	16530	50	1	34648025	7501	11.63	0.59	12	0.01	1862.00	36679.00	23650	20231206	-8.46	16090	20230726	34.56	22300	-2.91	20240423	18160	19.22	20240119	23650	-8.46	20231206	16090	34.56	20230726	0.70	N	001680	1000	346 억	5846491	N	N	100	N	N
26	20240425	160124	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	21750	250	2	1.16	3873579400	177651	132.94	21500	22100	21450	27950	15050	21500	21805.72	16.70	53004	22066	21782	21516	21232	20966	21775	21225	346	6450	1000	16340	50	1	34648025	7536	11.68	0.59	12	0.51	1862.00	36679.00	23650	20231206	-8.03	16090	20230726	35.18	22300	-2.47	20240423	18160	19.77	20240119	23650	-8.03	20231206	16090	35.18	20230726	0.66	N	001680	1000	346 억	5786852	N	N	100	N	N
27	20240425	150125	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	21750	250	2	1.16	3563244000	163342	122.23	21500	22100	21450	27950	15050	21500	21816.01	16.70	44933	22066	21782	21516	21232	20966	21775	21225	346	6450	1000	16340	50	1	34648025	7536	11.68	0.59	12	0.47	1862.00	36679.00	23650	20231206	-8.03	16090	20230726	35.18	22300	-2.47	20240423	18160	19.77	20240119	23650	-8.03	20231206	16090	35.18	20230726	0.66	N	001680	1000	346 억	5786852	N	N	6	N	N
28	20240425	140124	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	21950	450	2	2.09	2842397300	130215	97.44	21500	22100	21450	27950	15050	21500	21830.31	16.70	36499	22066	21782	21516	21232	20966	21775	21225	346	6450	1000	16340	50	1	34648025	7605	11.79	0.60	12	0.38	1862.00	36679.00	23650	20231206	-7.19	16090	20230726	36.42	22300	-1.57	20240423	18160	20.87	20240119	23650	-7.19	20231206	16090	36.42	20230726	0.66	N	001680	1000	346 억	5786852	N	N	6	N	N
29	20240425	130124	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	21950	450	2	2.09	2585156800	118492	88.67	21500	22100	21450	27950	15050	21500	21819.08	16.70	35824	22066	21782	21516	21232	20966	21775	21225	346	6450	1000	16340	50	1	34648025	7605	11.79	0.60	12	0.34	1862.00	36679.00	23650	20231206	-7.19	16090	20230726	36.42	22300	-1.57	20240423	18160	20.87	20240119	23650	-7.19	20231206	16090	36.42	20230726	0.66	N	001680	1000	346 억	5786852	N	N	6	N	N
30	20240425	120124	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	21900	400	2	1.86	2409411650	110479	82.67	21500	22100	21450	27950	15050	21500	21810.79	16.70	35108	22066	21782	21516	21232	20966	21775	21225	346	6450	1000	16340	50	1	34648025	7588	11.76	0.60	12	0.32	1862.00	36679.00	23650	20231206	-7.40	16090	20230726	36.11	22300	-1.79	20240423	18160	20.59	20240119	23650	-7.40	20231206	16090	36.11	20230726	0.66	N	001680	1000	346 억	5786852	N	N	6	N	N
31	20240425	110124	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	21900	400	2	1.86	1642310650	75566	56.55	21500	21950	21450	27950	15050	21500	21735.70	16.70	17910	22066	21782	21516	21232	20966	21775	21225	346	6450	1000	16340	50	1	34648025	7588	11.76	0.60	12	0.22	1862.00	36679.00	23650	20231206	-7.40	16090	20230726	36.11	22300	-1.79	20240423	18160	20.59	20240119	23650	-7.40	20231206	16090	36.11	20230726	0.66	N	001680	1000	346 억	5786852	N	N	6	N	N
32	20240425	100124	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	21650	150	2	0.70	1062505800	49010	36.68	21500	21900	21450	27950	15050	21500	21682.03	16.70	10398	22066	21782	21516	21232	20966	21775	21225	346	6450	1000	16340	50	1	34648025	7501	11.63	0.59	12	0.14	1862.00	36679.00	23650	20231206	-8.46	16090	20230726	34.56	22300	-2.91	20240423	18160	19.22	20240119	23650	-8.46	20231206	16090	34.56	20230726	0.66	N	001680	1000	346 억	5786852	N	N	6	N	N
33	20240425	090124	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	21650	150	2	0.70	81997850	3807	2.85	21500	21700	21450	27950	15050	21500	21547.70	16.70	-235	22066	21782	21516	21232	20966	21775	21225	346	6450	1000	16340	50	1	34648025	7501	11.63	0.59	12	0.01	1862.00	36679.00	23650	20231206	-8.46	16090	20230726	34.56	22300	-2.91	20240423	18160	19.22	20240119	23650	-8.46	20231206	16090	34.56	20230726	0.66	N	001680	1000	346 억	5786852	N	N	6	N	N
34	20240424	160124	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	21500	-150	5	-0.69	2859571050	133269	65.66	21500	21800	21250	28100	15200	21650	21457.04	16.63	30608	22683	22166	21783	21266	20883	21975	21075	346	6450	1000	16450	50	1	34648025	7449	11.55	0.59	12	0.38	1862.00	36679.00	23650	20231206	-9.09	16090	20230726	33.62	22300	-3.59	20240423	18160	18.39	20240119	23650	-9.09	20231206	16090	33.62	20230726	0.57	N	001680	1000	346 억	5760241	N	N	5	N	N
35	20240424	150124	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	21500	-150	5	-0.69	2492680950	116233	57.27	21500	21800	21250	28100	15200	21650	21445.49	16.63	26738	22683	22166	21783	21266	20883	21975	21075	346	6450	1000	16450	50	1	34648025	7449	11.55	0.59	12	0.34	1862.00	36679.00	23650	20231206	-9.09	16090	20230726	33.62	22300	-3.59	20240423	18160	18.39	20240119	23650	-9.09	20231206	16090	33.62	20230726	0.57	N	001680	1000	346 억	5760241	N	N	48	N	N
36	20240424	140125	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	21450	-200	5	-0.92	2171944950	101293	49.91	21500	21800	21250	28100	15200	21650	21442.13	16.63	17671	22683	22166	21783	21266	20883	21975	21075	346	6450	1000	16450	50	1	34648025	7432	11.52	0.58	12	0.29	1862.00	36679.00	23650	20231206	-9.30	16090	20230726	33.31	22300	-3.81	20240423	18160	18.12	20240119	23650	-9.30	20231206	16090	33.31	20230726	0.57	N	001680	1000	346 억	5760241	N	N	48	N	N
37	20240424	130124	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	21350	-300	5	-1.39	1911362250	89106	43.90	21500	21800	21250	28100	15200	21650	21450.36	16.63	14044	22683	22166	21783	21266	20883	21975	21075	346	6450	1000	16450	50	1	34648025	7397	11.47	0.58	12	0.26	1862.00	36679.00	23650	20231206	-9.73	16090	20230726	32.69	22300	-4.26	20240423	18160	17.57	20240119	23650	-9.73	20231206	16090	32.69	20230726	0.57	N	001680	1000	346 억	5760241	N	N	48	N	N
38	20240424	120125	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	21450	-200	5	-0.92	1701712350	79312	39.08	21500	21800	21250	28100	15200	21650	21455.84	16.63	12610	22683	22166	21783	21266	20883	21975	21075	346	6450	1000	16450	50	1	34648025	7432	11.52	0.58	12	0.23	1862.00	36679.00	23650	20231206	-9.30	16090	20230726	33.31	22300	-3.81	20240423	18160	18.12	20240119	23650	-9.30	20231206	16090	33.31	20230726	0.57	N	001680	1000	346 억	5760241	N	N	48	N	N
39	20240424	110124	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	21350	-300	5	-1.39	1452818400	67669	33.34	21500	21800	21250	28100	15200	21650	21469.39	16.63	9115	22683	22166	21783	21266	20883	21975	21075	346	6450	1000	16450	50	1	34648025	7397	11.47	0.58	12	0.20	1862.00	36679.00	23650	20231206	-9.73	16090	20230726	32.69	22300	-4.26	20240423	18160	17.57	20240119	23650	-9.73	20231206	16090	32.69	20230726	0.57	N	001680	1000	346 억	5760241	N	N	48	N	N
40	20240424	100124	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	21450	-200	5	-0.92	912469500	42365	20.87	21500	21800	21400	28100	15200	21650	21538.20	16.63	6066	22683	22166	21783	21266	20883	21975	21075	346	6450	1000	16450	50	1	34648025	7432	11.52	0.58	12	0.12	1862.00	36679.00	23650	20231206	-9.30	16090	20230726	33.31	22300	-3.81	20240423	18160	18.12	20240119	23650	-9.30	20231206	16090	33.31	20230726	0.57	N	001680	1000	346 억	5760241	N	N	48	N	N
41	20240424	090124	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	21650	0	3	0.00	94724150	4382	2.16	21500	21800	21500	28100	15200	21650	21616.39	16.63	82	22683	22166	21783	21266	20883	21975	21075	346	6450	1000	16450	50	1	34648025	7501	11.63	0.59	12	0.01	1862.00	36679.00	23650	20231206	-8.46	16090	20230726	34.56	22300	-2.91	20240423	18160	19.22	20240119	23650	-8.46	20231206	16090	34.56	20230726	0.57	N	001680	1000	346 억	5760241	N	N	48	N	N
42	20240423	160120	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	21650	-250	5	-1.14	4401042900	202549	49.61	22250	22300	21400	28450	15350	21900	21728.49	16.51	41081	22633	22266	21633	21266	20633	22450	21450	346	6550	1000	16640	50	1	34648025	7501	11.63	0.59	12	0.58	1862.00	36679.00	23650	20231206	-8.46	16090	20230726	34.56	22300	-2.91	20240423	18160	19.22	20240119	23650	-8.46	20231206	16090	34.56	20230726	0.56	N	001680	1000	346 억	5720282	N	N	48	N	N
43	20240423	150124	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	21650	-250	5	-1.14	4121692650	189629	46.45	22250	22300	21400	28450	15350	21900	21735.56	16.51	37965	22633	22266	21633	21266	20633	22450	21450	346	6550	1000	16640	50	1	34648025	7501	11.63	0.59	12	0.55	1862.00	36679.00	23650	20231206	-8.46	16090	20230726	34.56	22300	-2.91	20240423	18160	19.22	20240119	23650	-8.46	20231206	16090	34.56	20230726	0.56	N	001680	1000	346 억	5720282	N	N	82	N	N
44	20240423	140124	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	21650	-250	5	-1.14	3716463600	170870	41.85	22250	22300	21400	28450	15350	21900	21750.24	16.51	30849	22633	22266	21633	21266	20633	22450	21450	346	6550	1000	16640	50	1	34648025	7501	11.63	0.59	12	0.49	1862.00	36679.00	23650	20231206	-8.46	16090	20230726	34.56	22300	-2.91	20240423	18160	19.22	20240119	23650	-8.46	20231206	16090	34.56	20230726	0.56	N	001680	1000	346 억	5720282	N	N	82	N	N
45	20240423	130124	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	21550	-350	5	-1.60	3351879950	153994	37.72	22250	22300	21400	28450	15350	21900	21766.30	16.51	27893	22633	22266	21633	21266	20633	22450	21450	346	6550	1000	16640	50	1	34648025	7467	11.57	0.59	12	0.44	1862.00	36679.00	23650	20231206	-8.88	16090	20230726	33.93	22300	-3.36	20240423	18160	18.67	20240119	23650	-8.88	20231206	16090	33.93	20230726	0.56	N	001680	1000	346 억	5720282	N	N	82	N	N
46	20240423	120124	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	21500	-400	5	-1.83	3158558400	145014	35.52	22250	22300	21400	28450	15350	21900	21781.06	16.51	24293	22633	22266	21633	21266	20633	22450	21450	346	6550	1000	16640	50	1	34648025	7449	11.55	0.59	12	0.42	1862.00	36679.00	23650	20231206	-9.09	16090	20230726	33.62	22300	-3.59	20240423	18160	18.39	20240119	23650	-9.09	20231206	16090	33.62	20230726	0.56	N	001680	1000	346 억	5720282	N	N	82	N	N
47	20240423	110124	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	21500	-400	5	-1.83	2844690200	130438	31.95	22250	22300	21400	28450	15350	21900	21808.75	16.51	16999	22633	22266	21633	21266	20633	22450	21450	346	6550	1000	16640	50	1	34648025	7449	11.55	0.59	12	0.38	1862.00	36679.00	23650	20231206	-9.09	16090	20230726	33.62	22300	-3.59	20240423	18160	18.39	20240119	23650	-9.09	20231206	16090	33.62	20230726	0.56	N	001680	1000	346 억	5720282	N	N	82	N	N
48	20240423	100125	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	21700	-200	5	-0.91	1982236600	90481	22.16	22250	22300	21700	28450	15350	21900	21907.77	16.51	5364	22633	22266	21633	21266	20633	22450	21450	346	6550	1000	16640	50	1	34648025	7519	11.65	0.59	12	0.26	1862.00	36679.00	23650	20231206	-8.25	16090	20230726	34.87	22300	-2.69	20240423	18160	19.49	20240119	23650	-8.25	20231206	16090	34.87	20230726	0.56	N	001680	1000	346 억	5720282	N	N	82	N	N
49	20240423	090124	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	21900	0	3	0.00	635723200	28770	7.05	22250	22300	21800	28450	15350	21900	22096.74	16.51	-16262	22633	22266	21633	21266	20633	22450	21450	346	6550	1000	16640	50	1	34648025	7588	11.76	0.60	12	0.08	1862.00	36679.00	23650	20231206	-7.40	16090	20230726	36.11	22300	-1.79	20240423	18160	20.59	20240119	23650	-7.40	20231206	16090	36.11	20230726	0.56	N	001680	1000	346 억	5720282	N	N	82	N	N
50	20240422	160124	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	21900	1000	2	4.78	8818267500	406197	225.56	21200	22000	21000	27150	14650	20900	21708.96	16.28	93573	21333	21116	20883	20666	20433	21225	20775	346	6250	1000	15880	50	1	34648025	7588	11.76	0.60	12	1.17	1862.00	36679.00	23650	20231206	-7.40	16090	20230726	36.11	22000	-0.45	20240422	18160	20.59	20240119	23650	-7.40	20231206	16090	36.11	20230726	0.59	N	001680	1000	346 억	5640373	N	N	82	N	N
51	20240422	150124	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	21850	950	2	4.55	8274296700	381358	211.77	21200	22000	21000	27150	14650	20900	21697.01	16.28	86804	21333	21116	20883	20666	20433	21225	20775	346	6250	1000	15880	50	1	34648025	7571	11.73	0.60	12	1.10	1862.00	36679.00	23650	20231206	-7.61	16090	20230726	35.80	22000	-0.68	20240422	18160	20.32	20240119	23650	-7.61	20231206	16090	35.80	20230726	0.59	N	001680	1000	346 억	5640373	N	N	94	N	N
52	20240422	140124	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	21950	1050	2	5.02	7324941750	338085	187.74	21200	22000	21000	27150	14650	20900	21666.07	16.28	77231	21333	21116	20883	20666	20433	21225	20775	346	6250	1000	15880	50	1	34648025	7605	11.79	0.60	12	0.98	1862.00	36679.00	23650	20231206	-7.19	16090	20230726	36.42	22000	-0.23	20240422	18160	20.87	20240119	23650	-7.19	20231206	16090	36.42	20230726	0.59	N	001680	1000	346 억	5640373	N	N	94	N	N
53	20240422	130123	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	21800	900	2	4.31	5495084100	254482	141.31	21200	21900	21000	27150	14650	20900	21593.33	16.28	40596	21333	21116	20883	20666	20433	21225	20775	346	6250	1000	15880	50	1	34648025	7553	11.71	0.59	12	0.73	1862.00	36679.00	23650	20231206	-7.82	16090	20230726	35.49	21900	-0.46	20240422	18160	20.04	20240119	23650	-7.82	20231206	16090	35.49	20230726	0.59	N	001680	1000	346 억	5640373	N	N	94	N	N
54	20240422	120123	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	21750	850	2	4.07	4832365350	224015	124.39	21200	21900	21000	27150	14650	20900	21571.74	16.28	37598	21333	21116	20883	20666	20433	21225	20775	346	6250	1000	15880	50	1	34648025	7536	11.68	0.59	12	0.65	1862.00	36679.00	23650	20231206	-8.03	16090	20230726	35.18	21900	-0.68	20240422	18160	19.77	20240119	23650	-8.03	20231206	16090	35.18	20230726	0.59	N	001680	1000	346 억	5640373	N	N	94	N	N
55	20240422	110124	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	21750	850	2	4.07	4129465750	191711	106.46	21200	21900	21000	27150	14650	20900	21540.20	16.28	29564	21333	21116	20883	20666	20433	21225	20775	346	6250	1000	15880	50	1	34648025	7536	11.68	0.59	12	0.55	1862.00	36679.00	23650	20231206	-8.03	16090	20230726	35.18	21900	-0.68	20240422	18160	19.77	20240119	23650	-8.03	20231206	16090	35.18	20230726	0.59	N	001680	1000	346 억	5640373	N	N	94	N	N
56	20240422	100124	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	21600	700	2	3.35	2179023750	101749	56.50	21200	21650	21000	27150	14650	20900	21415.89	16.28	17247	21333	21116	20883	20666	20433	21225	20775	346	6250	1000	15880	50	1	34648025	7484	11.60	0.59	12	0.29	1862.00	36679.00	23650	20231206	-8.67	16090	20230726	34.24	21650	-0.23	20240422	18160	18.94	20240119	23650	-8.67	20231206	16090	34.24	20230726	0.59	N	001680	1000	346 억	5640373	N	N	94	N	N
57	20240422	090124	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	21000	100	2	0.48	108614450	5132	2.85	21200	21200	21000	27150	14650	20900	21166.34	16.28	-276	21333	21116	20883	20666	20433	21225	20775	346	6250	1000	15880	50	1	34648025	7276	11.28	0.57	12	0.01	1862.00	36679.00	23650	20231206	-11.21	16090	20230726	30.52	21200	-0.94	20240422	18160	15.64	20240119	23650	-11.21	20231206	16090	30.52	20230726	0.59	N	001680	1000	346 억	5640373	N	N	94	N	N
58	20240419	160123	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	20900	100	2	0.48	3749419000	179425	108.37	20800	21100	20650	27000	14600	20800	20897.13	16.19	26930	21133	20966	20683	20516	20233	21050	20600	346	6200	1000	15800	50	1	34648025	7241	11.22	0.57	12	0.52	1862.00	36679.00	23650	20231206	-11.63	16090	20230726	29.89	21100	-0.95	20240419	18160	15.09	20240119	23650	-11.63	20231206	16090	29.89	20230726	0.61	N	001680	1000	346 억	5609707	N	N	94	N	N
59	20240419	150121	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	20850	50	2	0.24	3570483800	170864	103.20	20800	21100	20650	27000	14600	20800	20896.94	16.19	26724	21133	20966	20683	20516	20233	21050	20600	346	6200	1000	15800	50	1	34648025	7224	11.20	0.57	12	0.49	1862.00	36679.00	23650	20231206	-11.84	16090	20230726	29.58	21100	-1.18	20240419	18160	14.81	20240119	23650	-11.84	20231206	16090	29.58	20230726	0.61	N	001680	1000	346 억	5609707	N	N	24	N	N
60	20240419	140122	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	20900	100	2	0.48	3154097500	150961	91.18	20800	21100	20650	27000	14600	20800	20893.78	16.19	32413	21133	20966	20683	20516	20233	21050	20600	346	6200	1000	15800	50	1	34648025	7241	11.22	0.57	12	0.44	1862.00	36679.00	23650	20231206	-11.63	16090	20230726	29.89	21100	-0.95	20240419	18160	15.09	20240119	23650	-11.63	20231206	16090	29.89	20230726	0.61	N	001680	1000	346 억	5609707	N	N	24	N	N
61	20240419	130122	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	20900	100	2	0.48	2888428600	138235	83.49	20800	21100	20650	27000	14600	20800	20895.42	16.19	33544	21133	20966	20683	20516	20233	21050	20600	346	6200	1000	15800	50	1	34648025	7241	11.22	0.57	12	0.40	1862.00	36679.00	23650	20231206	-11.63	16090	20230726	29.89	21100	-0.95	20240419	18160	15.09	20240119	23650	-11.63	20231206	16090	29.89	20230726	0.61	N	001680	1000	346 억	5609707	N	N	24	N	N
62	20240419	120122	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	20900	100	2	0.48	2557556000	122412	73.93	20800	21100	20650	27000	14600	20800	20893.41	16.19	30604	21133	20966	20683	20516	20233	21050	20600	346	6200	1000	15800	50	1	34648025	7241	11.22	0.57	12	0.35	1862.00	36679.00	23650	20231206	-11.63	16090	20230726	29.89	21100	-0.95	20240419	18160	15.09	20240119	23650	-11.63	20231206	16090	29.89	20230726	0.61	N	001680	1000	346 억	5609707	N	N	24	N	N
63	20240419	110122	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	20950	150	2	0.72	1740438950	83143	50.22	20800	21100	20700	27000	14600	20800	20933.91	16.19	16352	21133	20966	20683	20516	20233	21050	20600	346	6200	1000	15800	50	1	34648025	7259	11.25	0.57	12	0.24	1862.00	36679.00	23650	20231206	-11.42	16090	20230726	30.21	21100	-0.71	20240419	18160	15.36	20240119	23650	-11.42	20231206	16090	30.21	20230726	0.61	N	001680	1000	346 억	5609707	N	N	24	N	N
64	20240419	100122	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	21000	200	2	0.96	1220760250	58373	35.26	20800	21100	20700	27000	14600	20800	20914.11	16.19	9123	21133	20966	20683	20516	20233	21050	20600	346	6200	1000	15800	50	1	34648025	7276	11.28	0.57	12	0.17	1862.00	36679.00	23650	20231206	-11.21	16090	20230726	30.52	21100	-0.47	20240419	18160	15.64	20240119	23650	-11.21	20231206	16090	30.52	20230726	0.61	N	001680	1000	346 억	5609707	N	N	24	N	N
65	20240419	090121	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	20800	0	3	0.00	72000550	3463	2.09	20800	20850	20750	27000	14600	20800	20789.86	16.19	-1170	21133	20966	20683	20516	20233	21050	20600	346	6200	1000	15800	50	1	34648025	7207	11.17	0.57	12	0.01	1862.00	36679.00	23650	20231206	-12.05	16090	20230726	29.27	21000	-0.95	20240102	18160	14.54	20240119	23650	-12.05	20231206	16090	29.27	20230726	0.61	N	001680	1000	346 억	5609707	N	N	24	N	N
66	20240418	160122	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	20800	700	2	3.48	3395963600	164062	185.01	20450	20850	20400	26100	14100	20100	20699.15	16.01	65416	20733	20416	20233	19916	19733	20325	19825	346	6000	1000	15270	50	1	34648025	7207	11.17	0.57	12	0.47	1862.00	36679.00	23650	20231206	-12.05	16090	20230726	29.27	21000	-0.95	20240102	18160	14.54	20240119	23650	-12.05	20231206	16090	29.27	20230726	0.57	N	001680	1000	346 억	5547080	N	N	24	N	N
67	20240418	150121	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	20800	700	2	3.48	3137812650	151642	171.01	20450	20850	20400	26100	14100	20100	20692.24	16.01	61244	20733	20416	20233	19916	19733	20325	19825	346	6000	1000	15270	50	1	34648025	7207	11.17	0.57	12	0.44	1862.00	36679.00	23650	20231206	-12.05	16090	20230726	29.27	21000	-0.95	20240102	18160	14.54	20240119	23650	-12.05	20231206	16090	29.27	20230726	0.57	N	001680	1000	346 억	5547080	N	N	9	N	N
68	20240418	140122	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	20700	600	2	2.99	2830677150	136828	154.30	20450	20850	20400	26100	14100	20100	20687.85	16.01	54595	20733	20416	20233	19916	19733	20325	19825	346	6000	1000	15270	50	1	34648025	7172	11.12	0.56	12	0.39	1862.00	36679.00	23650	20231206	-12.47	16090	20230726	28.65	21000	-1.43	20240102	18160	13.99	20240119	23650	-12.47	20231206	16090	28.65	20230726	0.57	N	001680	1000	346 억	5547080	N	N	9	N	N
69	20240418	130121	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	20750	650	2	3.23	2505614800	121149	136.62	20450	20850	20400	26100	14100	20100	20682.09	16.01	48259	20733	20416	20233	19916	19733	20325	19825	346	6000	1000	15270	50	1	34648025	7189	11.14	0.57	12	0.35	1862.00	36679.00	23650	20231206	-12.26	16090	20230726	28.96	21000	-1.19	20240102	18160	14.26	20240119	23650	-12.26	20231206	16090	28.96	20230726	0.57	N	001680	1000	346 억	5547080	N	N	9	N	N
70	20240418	120122	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	20800	700	2	3.48	2260121800	109347	123.31	20450	20850	20400	26100	14100	20100	20669.26	16.01	46020	20733	20416	20233	19916	19733	20325	19825	346	6000	1000	15270	50	1	34648025	7207	11.17	0.57	12	0.32	1862.00	36679.00	23650	20231206	-12.05	16090	20230726	29.27	21000	-0.95	20240102	18160	14.54	20240119	23650	-12.05	20231206	16090	29.27	20230726	0.57	N	001680	1000	346 억	5547080	N	N	9	N	N
71	20240418	110122	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	20800	700	2	3.48	1831728500	88754	100.09	20450	20850	20400	26100	14100	20100	20638.26	16.01	38084	20733	20416	20233	19916	19733	20325	19825	346	6000	1000	15270	50	1	34648025	7207	11.17	0.57	12	0.26	1862.00	36679.00	23650	20231206	-12.05	16090	20230726	29.27	21000	-0.95	20240102	18160	14.54	20240119	23650	-12.05	20231206	16090	29.27	20230726	0.57	N	001680	1000	346 억	5547080	N	N	9	N	N
72	20240418	100121	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	20650	550	2	2.74	1126192950	54774	61.77	20450	20700	20400	26100	14100	20100	20560.72	16.01	22488	20733	20416	20233	19916	19733	20325	19825	346	6000	1000	15270	50	1	34648025	7155	11.09	0.56	12	0.16	1862.00	36679.00	23650	20231206	-12.68	16090	20230726	28.34	21000	-1.67	20240102	18160	13.71	20240119	23650	-12.68	20231206	16090	28.34	20230726	0.57	N	001680	1000	346 억	5547080	N	N	9	N	N
73	20240418	090122	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	20550	450	2	2.24	192476400	9402	10.60	20450	20550	20400	26100	14100	20100	20471.86	16.01	1370	20733	20416	20233	19916	19733	20325	19825	346	6000	1000	15270	50	1	34648025	7120	11.04	0.56	12	0.03	1862.00	36679.00	23650	20231206	-13.11	16090	20230726	27.72	21000	-2.14	20240102	18160	13.16	20240119	23650	-13.11	20231206	16090	27.72	20230726	0.57	N	001680	1000	346 억	5547080	N	N	9	N	N
74	20240417	160122	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	20100	-150	5	-0.74	1776612050	87438	41.42	20200	20550	20050	26300	14200	20250	20321.21	15.94	22952	21190	20720	20180	19710	19170	20955	19945	346	6050	1000	15390	50	1	34648025	6964	10.79	0.55	12	0.25	1862.00	36679.00	23650	20231206	-15.01	16090	20230726	24.92	21000	-4.29	20240102	18160	10.68	20240119	23650	-15.01	20231206	16090	24.92	20230726	0.56	N	001680	1000	346 억	5523183	N	N	9	N	N
75	20240417	150122	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	20250	0	3	0.00	1631763500	80243	38.01	20200	20550	20050	26300	14200	20250	20335.29	15.94	23900	21190	20720	20180	19710	19170	20955	19945	346	6050	1000	15390	50	1	34648025	7016	10.88	0.55	12	0.23	1862.00	36679.00	23650	20231206	-14.38	16090	20230726	25.85	21000	-3.57	20240102	18160	11.51	20240119	23650	-14.38	20231206	16090	25.85	20230726	0.56	N	001680	1000	346 억	5523183	N	N	380	N	N
76	20240417	140123	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	20350	100	2	0.49	1478690600	72687	34.43	20200	20550	20050	26300	14200	20250	20343.28	15.94	22836	21190	20720	20180	19710	19170	20955	19945	346	6050	1000	15390	50	1	34648025	7051	10.93	0.55	12	0.21	1862.00	36679.00	23650	20231206	-13.95	16090	20230726	26.48	21000	-3.10	20240102	18160	12.06	20240119	23650	-13.95	20231206	16090	26.48	20230726	0.56	N	001680	1000	346 억	5523183	N	N	380	N	N
77	20240417	130122	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	20350	100	2	0.49	1331063950	65416	30.98	20200	20550	20050	26300	14200	20250	20347.71	15.94	18793	21190	20720	20180	19710	19170	20955	19945	346	6050	1000	15390	50	1	34648025	7051	10.93	0.55	12	0.19	1862.00	36679.00	23650	20231206	-13.95	16090	20230726	26.48	21000	-3.10	20240102	18160	12.06	20240119	23650	-13.95	20231206	16090	26.48	20230726	0.56	N	001680	1000	346 억	5523183	N	N	380	N	N
78	20240417	120121	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	20350	100	2	0.49	1234317300	60650	28.73	20200	20550	20050	26300	14200	20250	20351.51	15.94	16060	21190	20720	20180	19710	19170	20955	19945	346	6050	1000	15390	50	1	34648025	7051	10.93	0.55	12	0.18	1862.00	36679.00	23650	20231206	-13.95	16090	20230726	26.48	21000	-3.10	20240102	18160	12.06	20240119	23650	-13.95	20231206	16090	26.48	20230726	0.56	N	001680	1000	346 억	5523183	N	N	380	N	N
79	20240417	110121	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	20300	50	2	0.25	992210150	48716	23.07	20200	20550	20050	26300	14200	20250	20367.28	15.94	11914	21190	20720	20180	19710	19170	20955	19945	346	6050	1000	15390	50	1	34648025	7034	10.90	0.55	12	0.14	1862.00	36679.00	23650	20231206	-14.16	16090	20230726	26.17	21000	-3.33	20240102	18160	11.78	20240119	23650	-14.16	20231206	16090	26.17	20230726	0.56	N	001680	1000	346 억	5523183	N	N	380	N	N
80	20240417	100121	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	20550	300	2	1.48	690826150	33930	16.07	20200	20550	20050	26300	14200	20250	20360.39	15.94	9283	21190	20720	20180	19710	19170	20955	19945	346	6050	1000	15390	50	1	34648025	7120	11.04	0.56	12	0.10	1862.00	36679.00	23650	20231206	-13.11	16090	20230726	27.72	21000	-2.14	20240102	18160	13.16	20240119	23650	-13.11	20231206	16090	27.72	20230726	0.56	N	001680	1000	346 억	5523183	N	N	380	N	N
81	20240417	090122	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	20100	-150	5	-0.74	62306900	3094	1.47	20200	20200	20050	26300	14200	20250	20137.32	15.94	-41	21190	20720	20180	19710	19170	20955	19945	346	6050	1000	15390	50	1	34648025	6964	10.79	0.55	12	0.01	1862.00	36679.00	23650	20231206	-15.01	16090	20230726	24.92	21000	-4.29	20240102	18160	10.68	20240119	23650	-15.01	20231206	16090	24.92	20230726	0.56	N	001680	1000	346 억	5523183	N	N	380	N	N
82	20240416	160122	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	20250	460	2	2.32	4248476030	210794	362.59	19750	20650	19640	25700	13860	19790	20154.54	15.80	26366	20076	19932	19676	19532	19276	20005	19605	346	5910	1000	15040	50	1	34648025	7016	10.88	0.55	12	0.61	1862.00	36679.00	23650	20231206	-14.38	16090	20230726	25.85	21000	-3.57	20240102	18160	11.51	20240119	23650	-14.38	20231206	16090	25.85	20230726	0.56	N	001680	1000	346 억	5475777	N	N	380	N	N
83	20240416	150122	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	20350	560	2	2.83	4000461230	198550	341.53	19750	20650	19640	25700	13860	19790	20148.38	15.80	25600	20076	19932	19676	19532	19276	20005	19605	346	5910	1000	15040	50	1	34648025	7051	10.93	0.55	12	0.57	1862.00	36679.00	23650	20231206	-13.95	16090	20230726	26.48	21000	-3.10	20240102	18160	12.06	20240119	23650	-13.95	20231206	16090	26.48	20230726	0.56	N	001680	1000	346 억	5475777	N	N	224	N	N
84	20240416	140122	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	20100	310	2	1.57	3262924330	162092	278.82	19750	20650	19640	25700	13860	19790	20130.08	15.80	23222	20076	19932	19676	19532	19276	20005	19605	346	5910	1000	15040	50	1	34648025	6964	10.79	0.55	12	0.47	1862.00	36679.00	23650	20231206	-15.01	16090	20230726	24.92	21000	-4.29	20240102	18160	10.68	20240119	23650	-15.01	20231206	16090	24.92	20230726	0.56	N	001680	1000	346 억	5475777	N	N	224	N	N
85	20240416	130123	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	20100	310	2	1.57	2971049280	147569	253.84	19750	20650	19640	25700	13860	19790	20133.29	15.80	23813	20076	19932	19676	19532	19276	20005	19605	346	5910	1000	15040	50	1	34648025	6964	10.79	0.55	12	0.43	1862.00	36679.00	23650	20231206	-15.01	16090	20230726	24.92	21000	-4.29	20240102	18160	10.68	20240119	23650	-15.01	20231206	16090	24.92	20230726	0.56	N	001680	1000	346 억	5475777	N	N	224	N	N
86	20240416	120124	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	20100	310	2	1.57	2608505120	129500	222.76	19750	20650	19640	25700	13860	19790	20142.90	15.80	25715	20076	19932	19676	19532	19276	20005	19605	346	5910	1000	15040	50	1	34648025	6964	10.79	0.55	12	0.37	1862.00	36679.00	23650	20231206	-15.01	16090	20230726	24.92	21000	-4.29	20240102	18160	10.68	20240119	23650	-15.01	20231206	16090	24.92	20230726	0.56	N	001680	1000	346 억	5475777	N	N	224	N	N
87	20240416	110121	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	20200	410	2	2.07	2122122220	105280	181.10	19750	20650	19640	25700	13860	19790	20156.94	15.80	22634	20076	19932	19676	19532	19276	20005	19605	346	5910	1000	15040	50	1	34648025	6999	10.85	0.55	12	0.30	1862.00	36679.00	23650	20231206	-14.59	16090	20230726	25.54	21000	-3.81	20240102	18160	11.23	20240119	23650	-14.59	20231206	16090	25.54	20230726	0.56	N	001680	1000	346 억	5475777	N	N	224	N	N
88	20240416	100122	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	20100	310	2	1.57	842300720	42338	72.83	19750	20100	19640	25700	13860	19790	19894.67	15.80	9852	20076	19932	19676	19532	19276	20005	19605	346	5910	1000	15040	50	1	34648025	6964	10.79	0.55	12	0.12	1862.00	36679.00	23650	20231206	-15.01	16090	20230726	24.92	21000	-4.29	20240102	18160	10.68	20240119	23650	-15.01	20231206	16090	24.92	20230726	0.56	N	001680	1000	346 억	5475777	N	N	224	N	N
89	20240416	090120	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	19710	-80	5	-0.40	12756300	646	1.11	19750	19750	19710	25700	13860	19790	19746.59	15.80	-111	20076	19932	19676	19532	19276	20005	19605	346	5910	1000	15040	10	1	34648025	6829	10.59	0.54	12	0.00	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	0.56	N	001680	1000	346 억	5475777	N	N	224	N	N
90	20240415	160120	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	19790	210	2	1.07	1142034120	58103	78.04	19570	19820	19420	25450	13710	19580	19655.26	15.78	2467	19993	19786	19683	19476	19373	19735	19425	346	5870	1000	14880	10	1	34648025	6857	10.63	0.54	12	0.17	1862.00	36679.00	23650	20231206	-16.32	16090	20230726	23.00	21000	-5.76	20240102	18160	8.98	20240119	23650	-16.32	20231206	16090	23.00	20230726	0.56	N	001680	1000	346 억	5467461	N	N	224	N	N
91	20240415	150121	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	19770	190	2	0.97	1039269760	52908	71.06	19570	19820	19420	25450	13710	19580	19642.96	15.78	2449	19993	19786	19683	19476	19373	19735	19425	346	5870	1000	14880	10	1	34648025	6850	10.62	0.54	12	0.15	1862.00	36679.00	23650	20231206	-16.41	16090	20230726	22.87	21000	-5.86	20240102	18160	8.87	20240119	23650	-16.41	20231206	16090	22.87	20230726	0.56	N	001680	1000	346 억	5467461	N	N	337	N	N
92	20240415	140121	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	19810	230	2	1.17	816131260	41628	55.91	19570	19820	19420	25450	13710	19580	19605.34	15.78	3666	19993	19786	19683	19476	19373	19735	19425	346	5870	1000	14880	10	1	34648025	6864	10.64	0.54	12	0.12	1862.00	36679.00	23650	20231206	-16.24	16090	20230726	23.12	21000	-5.67	20240102	18160	9.09	20240119	23650	-16.24	20231206	16090	23.12	20230726	0.56	N	001680	1000	346 억	5467461	N	N	337	N	N
93	20240415	130121	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	19720	140	2	0.72	639977560	32722	43.95	19570	19730	19420	25450	13710	19580	19558.02	15.78	2393	19993	19786	19683	19476	19373	19735	19425	346	5870	1000	14880	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	0.56	N	001680	1000	346 억	5467461	N	N	337	N	N
94	20240415	120121	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	19660	80	2	0.41	569624800	29149	39.15	19570	19660	19420	25450	13710	19580	19541.83	15.78	880	19993	19786	19683	19476	19373	19735	19425	346	5870	1000	14880	10	1	34648025	6812	10.56	0.54	12	0.08	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	0.56	N	001680	1000	346 억	5467461	N	N	337	N	N
95	20240415	110122	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	19530	-50	5	-0.26	471628090	24157	32.45	19570	19650	19420	25450	13710	19580	19523.45	15.78	-1276	19993	19786	19683	19476	19373	19735	19425	346	5870	1000	14880	10	1	34648025	6767	10.49	0.53	12	0.07	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	0.56	N	001680	1000	346 억	5467461	N	N	337	N	N
96	20240415	100121	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	19650	70	2	0.36	274940250	14087	18.92	19570	19650	19420	25450	13710	19580	19517.30	15.78	-884	19993	19786	19683	19476	19373	19735	19425	346	5870	1000	14880	10	1	34648025	6808	10.55	0.54	12	0.04	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	0.56	N	001680	1000	346 억	5467461	N	N	337	N	N
97	20240415	090121	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	19570	-10	5	-0.05	12682510	648	0.87	19570	19580	19570	25450	13710	19580	19571.77	15.78	-30	19993	19786	19683	19476	19373	19735	19425	346	5870	1000	14880	10	1	34648025	6781	10.51	0.53	12	0.00	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	0.56	N	001680	1000	346 억	5467461	N	N	337	N	N
98	20240412	160120	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	19580	-360	5	-1.81	1464571520	74328	60.58	19800	19890	19580	25900	13960	19940	19707.73	15.83	-18881	20340	20140	19790	19590	19240	20240	19690	346	5960	1000	15150	10	1	34648025	6784	10.52	0.53	12	0.21	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	5485436	N	N	337	N	N
99	20240412	150122	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	19600	-340	5	-1.71	1291497750	65492	53.38	19800	19890	19600	25900	13960	19940	19719.93	15.83	-16208	20340	20140	19790	19590	19240	20240	19690	346	5960	1000	15150	10	1	34648025	6791	10.53	0.53	12	0.19	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	0.58	N	001680	1000	346 억	5485436	N	N	276	N	N
100	20240412	140121	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	19640	-300	5	-1.50	1167195670	59156	48.21	19800	19890	19610	25900	13960	19940	19730.81	15.83	-14386	20340	20140	19790	19590	19240	20240	19690	346	5960	1000	15150	10	1	34648025	6805	10.55	0.54	12	0.17	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	5485436	N	N	276	N	N
101	20240412	130121	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	19700	-240	5	-1.20	931407040	47162	38.44	19800	19890	19650	25900	13960	19940	19749.10	15.83	-12900	20340	20140	19790	19590	19240	20240	19690	346	5960	1000	15150	10	1	34648025	6826	10.58	0.54	12	0.14	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	0.58	N	001680	1000	346 억	5485436	N	N	276	N	N
102	20240412	120121	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	19760	-180	5	-0.90	831826040	42113	34.32	19800	19890	19650	25900	13960	19940	19752.24	15.83	-12866	20340	20140	19790	19590	19240	20240	19690	346	5960	1000	15150	10	1	34648025	6846	10.61	0.54	12	0.12	1862.00	36679.00	23650	20231206	-16.45	16090	20230726	22.81	21000	-5.90	20240102	18160	8.81	20240119	23650	-16.45	20231206	16090	22.81	20230726	0.58	N	001680	1000	346 억	5485436	N	N	276	N	N
103	20240412	110121	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	19760	-180	5	-0.90	742120730	37578	30.63	19800	19890	19650	25900	13960	19940	19748.81	15.83	-14287	20340	20140	19790	19590	19240	20240	19690	346	5960	1000	15150	10	1	34648025	6846	10.61	0.54	12	0.11	1862.00	36679.00	23650	20231206	-16.45	16090	20230726	22.81	21000	-5.90	20240102	18160	8.81	20240119	23650	-16.45	20231206	16090	22.81	20230726	0.58	N	001680	1000	346 억	5485436	N	N	276	N	N
104	20240412	100120	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	19730	-210	5	-1.05	517436440	26205	21.36	19800	19890	19650	25900	13960	19940	19745.71	15.83	-12588	20340	20140	19790	19590	19240	20240	19690	346	5960	1000	15150	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	0.58	N	001680	1000	346 억	5485436	N	N	276	N	N
105	20240412	090121	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	19760	-180	5	-0.90	43957320	2221	1.81	19800	19810	19760	25900	13960	19940	19791.68	15.83	-972	20340	20140	19790	19590	19240	20240	19690	346	5960	1000	15150	10	1	34648025	6846	10.61	0.54	12	0.01	1862.00	36679.00	23650	20231206	-16.45	16090	20230726	22.81	21000	-5.90	20240102	18160	8.81	20240119	23650	-16.45	20231206	16090	22.81	20230726	0.58	N	001680	1000	346 억	5485436	N	N	276	N	N
106	20240411	160120	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	19940	-160	5	-0.80	2415347530	122328	206.29	19840	19990	19440	26100	14100	20100	19744.80	15.82	-15106	20373	20236	20063	19926	19753	20150	19840	346	6000	1000	15270	10	1	34648025	6909	10.71	0.54	12	0.35	1862.00	36679.00	23650	20231206	-15.69	16090	20230726	23.93	21000	-5.05	20240102	18160	9.80	20240119	23650	-15.69	20231206	16090	23.93	20230726	0.60	N	001680	1000	346 억	5482815	N	N	275	N	N
107	20240411	150123	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	19930	-170	5	-0.85	2111693280	107101	180.61	19840	19990	19440	26100	14100	20100	19716.84	15.82	-10215	20373	20236	20063	19926	19753	20150	19840	346	6000	1000	15270	10	1	34648025	6905	10.70	0.54	12	0.31	1862.00	36679.00	23650	20231206	-15.73	16090	20230726	23.87	21000	-5.10	20240102	18160	9.75	20240119	23650	-15.73	20231206	16090	23.87	20230726	0.60	N	001680	1000	346 억	5482815	N	N	92	N	N
108	20240411	140125	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	19930	-170	5	-0.85	1875371280	95261	160.64	19840	19960	19440	26100	14100	20100	19686.66	15.82	-10127	20373	20236	20063	19926	19753	20150	19840	346	6000	1000	15270	10	1	34648025	6905	10.70	0.54	12	0.27	1862.00	36679.00	23650	20231206	-15.73	16090	20230726	23.87	21000	-5.10	20240102	18160	9.75	20240119	23650	-15.73	20231206	16090	23.87	20230726	0.60	N	001680	1000	346 억	5482815	N	N	92	N	N
109	20240411	130120	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	19910	-190	5	-0.95	1744115510	88675	149.54	19840	19920	19440	26100	14100	20100	19668.63	15.82	-10536	20373	20236	20063	19926	19753	20150	19840	346	6000	1000	15270	10	1	34648025	6898	10.69	0.54	12	0.26	1862.00	36679.00	23650	20231206	-15.81	16090	20230726	23.74	21000	-5.19	20240102	18160	9.64	20240119	23650	-15.81	20231206	16090	23.74	20230726	0.60	N	001680	1000	346 억	5482815	N	N	92	N	N
110	20240411	120121	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	19860	-240	5	-1.19	1623638590	82617	139.32	19840	19880	19440	26100	14100	20100	19652.60	15.82	-11133	20373	20236	20063	19926	19753	20150	19840	346	6000	1000	15270	10	1	34648025	6881	10.67	0.54	12	0.24	1862.00	36679.00	23650	20231206	-16.03	16090	20230726	23.43	21000	-5.43	20240102	18160	9.36	20240119	23650	-16.03	20231206	16090	23.43	20230726	0.60	N	001680	1000	346 억	5482815	N	N	92	N	N
111	20240411	110120	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	19830	-270	5	-1.34	1511662610	76970	129.80	19840	19880	19440	26100	14100	20100	19639.63	15.82	-11559	20373	20236	20063	19926	19753	20150	19840	346	6000	1000	15270	10	1	34648025	6871	10.65	0.54	12	0.22	1862.00	36679.00	23650	20231206	-16.15	16090	20230726	23.24	21000	-5.57	20240102	18160	9.20	20240119	23650	-16.15	20231206	16090	23.24	20230726	0.60	N	001680	1000	346 억	5482815	N	N	92	N	N
112	20240411	100121	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	19770	-330	5	-1.64	1234727880	63013	106.26	19840	19880	19440	26100	14100	20100	19594.81	15.82	-18783	20373	20236	20063	19926	19753	20150	19840	346	6000	1000	15270	10	1	34648025	6850	10.62	0.54	12	0.18	1862.00	36679.00	23650	20231206	-16.41	16090	20230726	22.87	21000	-5.86	20240102	18160	8.87	20240119	23650	-16.41	20231206	16090	22.87	20230726	0.60	N	001680	1000	346 억	5482815	N	N	92	N	N
113	20240411	090121	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	19730	-370	5	-1.84	136792450	6906	11.65	19840	19880	19710	26100	14100	20100	19807.77	15.82	-2275	20373	20236	20063	19926	19753	20150	19840	346	6000	1000	15270	10	1	34648025	6836	10.60	0.54	12	0.02	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	0.60	N	001680	1000	346 억	5482815	N	N	92	N	N
114	20240409	160120	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	20100	0	3	0.00	1183376260	59035	133.14	20150	20200	19890	26100	14100	20100	20045.33	15.82	308	20366	20232	20166	20032	19966	20200	20000	346	6000	1000	15270	50	1	34648025	6964	10.79	0.55	12	0.17	1862.00	36679.00	23650	20231206	-15.01	16090	20230726	24.92	21000	-4.29	20240102	18160	10.68	20240119	23650	-15.01	20231206	16090	24.92	20230726	0.60	N	001680	1000	346 억	5482584	N	N	92	N	N
115	20240409	150120	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	20100	0	3	0.00	1114777660	55621	125.44	20150	20200	19890	26100	14100	20100	20042.39	15.82	531	20366	20232	20166	20032	19966	20200	20000	346	6000	1000	15270	50	1	34648025	6964	10.79	0.55	12	0.16	1862.00	36679.00	23650	20231206	-15.01	16090	20230726	24.92	21000	-4.29	20240102	18160	10.68	20240119	23650	-15.01	20231206	16090	24.92	20230726	0.60	N	001680	1000	346 억	5482584	N	N	4	N	N
116	20240409	140120	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	20100	0	3	0.00	999413160	49878	112.49	20150	20200	19890	26100	14100	20100	20037.15	15.82	1678	20366	20232	20166	20032	19966	20200	20000	346	6000	1000	15270	50	1	34648025	6964	10.79	0.55	12	0.14	1862.00	36679.00	23650	20231206	-15.01	16090	20230726	24.92	21000	-4.29	20240102	18160	10.68	20240119	23650	-15.01	20231206	16090	24.92	20230726	0.60	N	001680	1000	346 억	5482584	N	N	4	N	N
117	20240409	130121	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	20100	0	3	0.00	845955860	42243	95.27	20150	20200	19890	26100	14100	20100	20025.94	15.82	2988	20366	20232	20166	20032	19966	20200	20000	346	6000	1000	15270	50	1	34648025	6964	10.79	0.55	12	0.12	1862.00	36679.00	23650	20231206	-15.01	16090	20230726	24.92	21000	-4.29	20240102	18160	10.68	20240119	23650	-15.01	20231206	16090	24.92	20230726	0.60	N	001680	1000	346 억	5482584	N	N	4	N	N
118	20240409	120120	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	20100	0	3	0.00	701778110	35064	79.08	20150	20200	19890	26100	14100	20100	20014.21	15.82	3385	20366	20232	20166	20032	19966	20200	20000	346	6000	1000	15270	50	1	34648025	6964	10.79	0.55	12	0.10	1862.00	36679.00	23650	20231206	-15.01	16090	20230726	24.92	21000	-4.29	20240102	18160	10.68	20240119	23650	-15.01	20231206	16090	24.92	20230726	0.60	N	001680	1000	346 억	5482584	N	N	4	N	N
119	20240409	110120	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	20000	-100	5	-0.50	556092050	27804	62.71	20150	20200	19890	26100	14100	20100	20000.43	15.82	3013	20366	20232	20166	20032	19966	20200	20000	346	6000	1000	15270	50	1	34648025	6930	10.74	0.55	12	0.08	1862.00	36679.00	23650	20231206	-15.43	16090	20230726	24.30	21000	-4.76	20240102	18160	10.13	20240119	23650	-15.43	20231206	16090	24.30	20230726	0.60	N	001680	1000	346 억	5482584	N	N	4	N	N
120	20240409	100119	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	19990	-110	5	-0.55	458673330	22937	51.73	20150	20200	19890	26100	14100	20100	19997.09	15.82	1438	20366	20232	20166	20032	19966	20200	20000	346	6000	1000	15270	10	1	34648025	6926	10.74	0.54	12	0.07	1862.00	36679.00	23650	20231206	-15.48	16090	20230726	24.24	21000	-4.81	20240102	18160	10.08	20240119	23650	-15.48	20231206	16090	24.24	20230726	0.60	N	001680	1000	346 억	5482584	N	N	4	N	N
121	20240409	090121	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	20050	-50	5	-0.25	22598500	1124	2.54	20150	20200	20050	26100	14100	20100	20105.43	15.82	-27	20366	20232	20166	20032	19966	20200	20000	346	6000	1000	15270	50	1	34648025	6947	10.77	0.55	12	0.00	1862.00	36679.00	23650	20231206	-15.22	16090	20230726	24.61	21000	-4.52	20240102	18160	10.41	20240119	23650	-15.22	20231206	16090	24.61	20230726	0.60	N	001680	1000	346 억	5482584	N	N	4	N	N
122	20240408	160120	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	20100	-200	5	-0.99	889112150	44065	70.34	20300	20300	20100	26350	14250	20300	20179.24	15.76	2776	20766	20532	20266	20032	19766	20650	20150	346	6050	1000	15420	50	1	34648025	6964	10.79	0.55	12	0.13	1862.00	36679.00	23650	20231206	-15.01	16090	20230726	24.92	21000	-4.29	20240102	18160	10.68	20240119	23650	-15.01	20231206	16090	24.92	20230726	0.56	N	001680	1000	346 억	5460244	N	N	4	N	N
123	20240408	150120	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	20100	-200	5	-0.99	764620850	37874	60.46	20300	20300	20100	26350	14250	20300	20188.54	15.76	1999	20766	20532	20266	20032	19766	20650	20150	346	6050	1000	15420	50	1	34648025	6964	10.79	0.55	12	0.11	1862.00	36679.00	23650	20231206	-15.01	16090	20230726	24.92	21000	-4.29	20240102	18160	10.68	20240119	23650	-15.01	20231206	16090	24.92	20230726	0.56	N	001680	1000	346 억	5460244	N	N	229	N	N
124	20240408	140121	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	20200	-100	5	-0.49	708822000	35106	56.04	20300	20300	20100	26350	14250	20300	20190.90	15.76	2955	20766	20532	20266	20032	19766	20650	20150	346	6050	1000	15420	50	1	34648025	6999	10.85	0.55	12	0.10	1862.00	36679.00	23650	20231206	-14.59	16090	20230726	25.54	21000	-3.81	20240102	18160	11.23	20240119	23650	-14.59	20231206	16090	25.54	20230726	0.56	N	001680	1000	346 억	5460244	N	N	229	N	N
125	20240408	130119	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	20150	-150	5	-0.74	582121050	28840	46.04	20300	20300	20100	26350	14250	20300	20184.50	15.76	4367	20766	20532	20266	20032	19766	20650	20150	346	6050	1000	15420	50	1	34648025	6982	10.82	0.55	12	0.08	1862.00	36679.00	23650	20231206	-14.80	16090	20230726	25.23	21000	-4.05	20240102	18160	10.96	20240119	23650	-14.80	20231206	16090	25.23	20230726	0.56	N	001680	1000	346 억	5460244	N	N	229	N	N
126	20240408	120120	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	20100	-200	5	-0.99	474727750	23527	37.56	20300	20300	20100	26350	14250	20300	20177.99	15.76	4652	20766	20532	20266	20032	19766	20650	20150	346	6050	1000	15420	50	1	34648025	6964	10.79	0.55	12	0.07	1862.00	36679.00	23650	20231206	-15.01	16090	20230726	24.92	21000	-4.29	20240102	18160	10.68	20240119	23650	-15.01	20231206	16090	24.92	20230726	0.56	N	001680	1000	346 억	5460244	N	N	229	N	N
127	20240408	110120	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	20200	-100	5	-0.49	371075550	18387	29.35	20300	20300	20100	26350	14250	20300	20181.40	15.76	2055	20766	20532	20266	20032	19766	20650	20150	346	6050	1000	15420	50	1	34648025	6999	10.85	0.55	12	0.05	1862.00	36679.00	23650	20231206	-14.59	16090	20230726	25.54	21000	-3.81	20240102	18160	11.23	20240119	23650	-14.59	20231206	16090	25.54	20230726	0.56	N	001680	1000	346 억	5460244	N	N	229	N	N
128	20240408	100120	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	20200	-100	5	-0.49	191041500	9453	15.09	20300	20300	20150	26350	14250	20300	20209.61	15.76	200	20766	20532	20266	20032	19766	20650	20150	346	6050	1000	15420	50	1	34648025	6999	10.85	0.55	12	0.03	1862.00	36679.00	23650	20231206	-14.59	16090	20230726	25.54	21000	-3.81	20240102	18160	11.23	20240119	23650	-14.59	20231206	16090	25.54	20230726	0.56	N	001680	1000	346 억	5460244	N	N	229	N	N
129	20240408	090121	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	20250	-50	5	-0.25	20364450	1004	1.60	20300	20300	20200	26350	14250	20300	20283.30	15.76	-188	20766	20532	20266	20032	19766	20650	20150	346	6050	1000	15420	50	1	34648025	7016	10.88	0.55	12	0.00	1862.00	36679.00	23650	20231206	-14.38	16090	20230726	25.85	21000	-3.57	20240102	18160	11.51	20240119	23650	-14.38	20231206	16090	25.85	20230726	0.56	N	001680	1000	346 억	5460244	N	N	229	N	N
130	20240405	160120	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	20300	-100	5	-0.49	1273411450	62547	72.49	20250	20500	20000	26500	14300	20400	20359.37	15.74	-5525	20800	20600	20350	20150	19900	20625	20175	346	6100	1000	15500	50	1	34648025	7034	10.90	0.55	12	0.18	1862.00	36679.00	23650	20231206	-14.16	16090	20230726	26.17	21000	-3.33	20240102	18160	11.78	20240119	23650	-14.16	20231206	16090	26.17	20230726	0.58	N	001680	1000	346 억	5453839	N	N	229	N	N
131	20240405	150120	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	20400	0	3	0.00	1181971050	58054	67.29	20250	20500	20000	26500	14300	20400	20359.81	15.74	-4034	20800	20600	20350	20150	19900	20625	20175	346	6100	1000	15500	50	1	34648025	7068	10.96	0.56	12	0.17	1862.00	36679.00	23650	20231206	-13.74	16090	20230726	26.79	21000	-2.86	20240102	18160	12.33	20240119	23650	-13.74	20231206	16090	26.79	20230726	0.58	N	001680	1000	346 억	5453839	N	N	415	N	N
132	20240405	140120	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	20400	0	3	0.00	993677500	48831	56.60	20250	20500	20000	26500	14300	20400	20349.25	15.74	-326	20800	20600	20350	20150	19900	20625	20175	346	6100	1000	15500	50	1	34648025	7068	10.96	0.56	12	0.14	1862.00	36679.00	23650	20231206	-13.74	16090	20230726	26.79	21000	-2.86	20240102	18160	12.33	20240119	23650	-13.74	20231206	16090	26.79	20230726	0.58	N	001680	1000	346 억	5453839	N	N	415	N	N
133	20240405	130120	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	20350	-50	5	-0.25	833677650	40995	47.51	20250	20500	20000	26500	14300	20400	20335.99	15.74	1659	20800	20600	20350	20150	19900	20625	20175	346	6100	1000	15500	50	1	34648025	7051	10.93	0.55	12	0.12	1862.00	36679.00	23650	20231206	-13.95	16090	20230726	26.48	21000	-3.10	20240102	18160	12.06	20240119	23650	-13.95	20231206	16090	26.48	20230726	0.58	N	001680	1000	346 억	5453839	N	N	415	N	N
134	20240405	120120	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	20400	0	3	0.00	676694000	33304	38.60	20250	20500	20000	26500	14300	20400	20318.55	15.74	3569	20800	20600	20350	20150	19900	20625	20175	346	6100	1000	15500	50	1	34648025	7068	10.96	0.56	12	0.10	1862.00	36679.00	23650	20231206	-13.74	16090	20230726	26.79	21000	-2.86	20240102	18160	12.33	20240119	23650	-13.74	20231206	16090	26.79	20230726	0.58	N	001680	1000	346 억	5453839	N	N	415	N	N
135	20240405	110120	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	20300	-100	5	-0.49	490137050	24147	27.99	20250	20500	20000	26500	14300	20400	20297.80	15.74	3933	20800	20600	20350	20150	19900	20625	20175	346	6100	1000	15500	50	1	34648025	7034	10.90	0.55	12	0.07	1862.00	36679.00	23650	20231206	-14.16	16090	20230726	26.17	21000	-3.33	20240102	18160	11.78	20240119	23650	-14.16	20231206	16090	26.17	20230726	0.58	N	001680	1000	346 억	5453839	N	N	415	N	N
136	20240405	100118	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	20400	0	3	0.00	293449950	14513	16.82	20250	20450	20000	26500	14300	20400	20219.05	15.74	3261	20800	20600	20350	20150	19900	20625	20175	346	6100	1000	15500	50	1	34648025	7068	10.96	0.56	12	0.04	1862.00	36679.00	23650	20231206	-13.74	16090	20230726	26.79	21000	-2.86	20240102	18160	12.33	20240119	23650	-13.74	20231206	16090	26.79	20230726	0.58	N	001680	1000	346 억	5453839	N	N	415	N	N
137	20240405	090120	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	20200	-200	5	-0.98	18519450	914	1.06	20250	20300	20200	26500	14300	20400	20252.28	15.74	-155	20800	20600	20350	20150	19900	20625	20175	346	6100	1000	15500	50	1	34648025	6999	10.85	0.55	12	0.00	1862.00	36679.00	23650	20231206	-14.59	16090	20230726	25.54	21000	-3.81	20240102	18160	11.23	20240119	23650	-14.59	20231206	16090	25.54	20230726	0.58	N	001680	1000	346 억	5453839	N	N	415	N	N
138	20240404	160120	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	20400	100	2	0.49	1747485850	86077	35.72	20400	20550	20100	26350	14250	20300	20301.03	15.78	-18695	21000	20650	20150	19800	19300	20825	19975	346	6050	1000	15420	50	1	34648025	7068	10.96	0.56	12	0.25	1862.00	36679.00	23650	20231206	-13.74	16090	20230726	26.79	21000	-2.86	20240102	18160	12.33	20240119	23650	-13.74	20231206	16090	26.79	20230726	0.57	N	001680	1000	346 억	5467888	N	N	415	N	N
139	20240404	150120	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	20400	100	2	0.49	1514591050	74663	30.98	20400	20550	20100	26350	14250	20300	20285.70	15.78	-16649	21000	20650	20150	19800	19300	20825	19975	346	6050	1000	15420	50	1	34648025	7068	10.96	0.56	12	0.22	1862.00	36679.00	23650	20231206	-13.74	16090	20230726	26.79	21000	-2.86	20240102	18160	12.33	20240119	23650	-13.74	20231206	16090	26.79	20230726	0.57	N	001680	1000	346 억	5467888	N	N	133	N	N
140	20240404	140120	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	20450	150	2	0.74	1263186400	62309	25.86	20400	20550	20100	26350	14250	20300	20272.94	15.78	-12527	21000	20650	20150	19800	19300	20825	19975	346	6050	1000	15420	50	1	34648025	7086	10.98	0.56	12	0.18	1862.00	36679.00	23650	20231206	-13.53	16090	20230726	27.10	21000	-2.62	20240102	18160	12.61	20240119	23650	-13.53	20231206	16090	27.10	20230726	0.57	N	001680	1000	346 억	5467888	N	N	133	N	N
141	20240404	130119	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	20300	0	3	0.00	1064624450	52565	21.81	20400	20550	20100	26350	14250	20300	20253.49	15.78	-11368	21000	20650	20150	19800	19300	20825	19975	346	6050	1000	15420	50	1	34648025	7034	10.90	0.55	12	0.15	1862.00	36679.00	23650	20231206	-14.16	16090	20230726	26.17	21000	-3.33	20240102	18160	11.78	20240119	23650	-14.16	20231206	16090	26.17	20230726	0.57	N	001680	1000	346 억	5467888	N	N	133	N	N
142	20240404	120119	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	20300	0	3	0.00	969303900	47857	19.86	20400	20550	20100	26350	14250	20300	20254.17	15.78	-9827	21000	20650	20150	19800	19300	20825	19975	346	6050	1000	15420	50	1	34648025	7034	10.90	0.55	12	0.14	1862.00	36679.00	23650	20231206	-14.16	16090	20230726	26.17	21000	-3.33	20240102	18160	11.78	20240119	23650	-14.16	20231206	16090	26.17	20230726	0.57	N	001680	1000	346 억	5467888	N	N	133	N	N
143	20240404	110120	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	20200	-100	5	-0.49	812480250	40107	16.64	20400	20550	20100	26350	14250	20300	20257.82	15.78	-7352	21000	20650	20150	19800	19300	20825	19975	346	6050	1000	15420	50	1	34648025	6999	10.85	0.55	12	0.12	1862.00	36679.00	23650	20231206	-14.59	16090	20230726	25.54	21000	-3.81	20240102	18160	11.23	20240119	23650	-14.59	20231206	16090	25.54	20230726	0.57	N	001680	1000	346 억	5467888	N	N	133	N	N
144	20240404	100120	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	20200	-100	5	-0.49	688358250	33955	14.09	20400	20550	20100	26350	14250	20300	20272.66	15.78	-6371	21000	20650	20150	19800	19300	20825	19975	346	6050	1000	15420	50	1	34648025	6999	10.85	0.55	12	0.10	1862.00	36679.00	23650	20231206	-14.59	16090	20230726	25.54	21000	-3.81	20240102	18160	11.23	20240119	23650	-14.59	20231206	16090	25.54	20230726	0.57	N	001680	1000	346 억	5467888	N	N	133	N	N
145	20240404	090119	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	20450	150	2	0.74	70632700	3455	1.43	20400	20550	20350	26350	14250	20300	20443.62	15.78	2217	21000	20650	20150	19800	19300	20825	19975	346	6050	1000	15420	50	1	34648025	7086	10.98	0.56	12	0.01	1862.00	36679.00	23650	20231206	-13.53	16090	20230726	27.10	21000	-2.62	20240102	18160	12.61	20240119	23650	-13.53	20231206	16090	27.10	20230726	0.57	N	001680	1000	346 억	5467888	N	N	133	N	N
146	20240403	160120	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	20300	580	2	2.94	4875208190	240747	420.72	19720	20500	19650	25600	13810	19720	20250.28	15.55	52569	20026	19872	19716	19562	19406	19950	19640	346	5880	1000	14980	50	1	34648025	7034	10.90	0.55	12	0.69	1862.00	36679.00	23650	20231206	-14.16	16090	20230726	26.17	21000	-3.33	20240102	18160	11.78	20240119	23650	-14.16	20231206	16090	26.17	20230726	0.57	N	001680	1000	346 억	5387485	N	N	132	N	N
147	20240403	150119	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	20450	730	2	3.70	4406457440	217713	380.47	19720	20500	19650	25600	13810	19720	20239.75	15.55	45183	20026	19872	19716	19562	19406	19950	19640	346	5880	1000	14980	50	1	34648025	7086	10.98	0.56	12	0.63	1862.00	36679.00	23650	20231206	-13.53	16090	20230726	27.10	21000	-2.62	20240102	18160	12.61	20240119	23650	-13.53	20231206	16090	27.10	20230726	0.57	N	001680	1000	346 억	5387485	N	N	36	N	N
148	20240403	140119	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	20350	630	2	3.19	3819575490	188964	330.23	19720	20450	19650	25600	13810	19720	20213.24	15.55	41769	20026	19872	19716	19562	19406	19950	19640	346	5880	1000	14980	50	1	34648025	7051	10.93	0.55	12	0.55	1862.00	36679.00	23650	20231206	-13.95	16090	20230726	26.48	21000	-3.10	20240102	18160	12.06	20240119	23650	-13.95	20231206	16090	26.48	20230726	0.57	N	001680	1000	346 억	5387485	N	N	36	N	N
149	20240403	130119	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	20250	530	2	2.69	3036496740	150456	262.93	19720	20450	19650	25600	13810	19720	20181.96	15.55	28560	20026	19872	19716	19562	19406	19950	19640	346	5880	1000	14980	50	1	34648025	7016	10.88	0.55	12	0.43	1862.00	36679.00	23650	20231206	-14.38	16090	20230726	25.85	21000	-3.57	20240102	18160	11.51	20240119	23650	-14.38	20231206	16090	25.85	20230726	0.57	N	001680	1000	346 억	5387485	N	N	36	N	N
150	20240403	120118	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	20250	530	2	2.69	2610703340	129467	226.25	19720	20450	19650	25600	13810	19720	20165.01	15.55	28561	20026	19872	19716	19562	19406	19950	19640	346	5880	1000	14980	50	1	34648025	7016	10.88	0.55	12	0.37	1862.00	36679.00	23650	20231206	-14.38	16090	20230726	25.85	21000	-3.57	20240102	18160	11.51	20240119	23650	-14.38	20231206	16090	25.85	20230726	0.57	N	001680	1000	346 억	5387485	N	N	36	N	N
151	20240403	110119	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	20250	530	2	2.69	2171467890	107806	188.40	19720	20450	19650	25600	13810	19720	20142.37	15.55	27008	20026	19872	19716	19562	19406	19950	19640	346	5880	1000	14980	50	1	34648025	7016	10.88	0.55	12	0.31	1862.00	36679.00	23650	20231206	-14.38	16090	20230726	25.85	21000	-3.57	20240102	18160	11.51	20240119	23650	-14.38	20231206	16090	25.85	20230726	0.57	N	001680	1000	346 억	5387485	N	N	36	N	N
152	20240403	100119	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	20150	430	2	2.18	1030601740	51520	90.04	19720	20300	19650	25600	13810	19720	20003.92	15.55	15803	20026	19872	19716	19562	19406	19950	19640	346	5880	1000	14980	50	1	34648025	6982	10.82	0.55	12	0.15	1862.00	36679.00	23650	20231206	-14.80	16090	20230726	25.23	21000	-4.05	20240102	18160	10.96	20240119	23650	-14.80	20231206	16090	25.23	20230726	0.57	N	001680	1000	346 억	5387485	N	N	36	N	N
153	20240403	090119	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	19690	-30	5	-0.15	12402870	629	1.10	19720	19730	19690	25600	13810	19720	19718.39	15.55	-423	20026	19872	19716	19562	19406	19950	19640	346	5880	1000	14980	10	1	34648025	6822	10.57	0.54	12	0.00	1862.00	36679.00	23650	20231206	-16.74	16090	20230726	22.37	21000	-6.24	20240102	18160	8.43	20240119	23650	-16.74	20231206	16090	22.37	20230726	0.57	N	001680	1000	346 억	5387485	N	N	36	N	N
154	20240402	160118	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	19720	-40	5	-0.20	1130211800	57201	75.16	19600	19870	19560	25650	13840	19760	19758.68	15.53	-4124	20140	19950	19630	19440	19120	20045	19535	346	5890	1000	15010	10	1	34648025	6833	10.59	0.54	12	0.17	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	0.58	N	001680	1000	346 억	5379208	N	N	36	N	N
155	20240402	150119	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	19770	10	2	0.05	1020163420	51626	67.84	19600	19870	19560	25650	13840	19760	19760.65	15.53	-3325	20140	19950	19630	19440	19120	20045	19535	346	5890	1000	15010	10	1	34648025	6850	10.62	0.54	12	0.15	1862.00	36679.00	23650	20231206	-16.41	16090	20230726	22.87	21000	-5.86	20240102	18160	8.87	20240119	23650	-16.41	20231206	16090	22.87	20230726	0.58	N	001680	1000	346 억	5379208	N	N	2616	N	N
156	20240402	140120	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	19770	10	2	0.05	887976580	44946	59.06	19600	19870	19560	25650	13840	19760	19756.52	15.53	-597	20140	19950	19630	19440	19120	20045	19535	346	5890	1000	15010	10	1	34648025	6850	10.62	0.54	12	0.13	1862.00	36679.00	23650	20231206	-16.41	16090	20230726	22.87	21000	-5.86	20240102	18160	8.87	20240119	23650	-16.41	20231206	16090	22.87	20230726	0.58	N	001680	1000	346 억	5379208	N	N	2616	N	N
157	20240402	130119	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	19820	60	2	0.30	787591630	39875	52.40	19600	19870	19560	25650	13840	19760	19751.51	15.53	2053	20140	19950	19630	19440	19120	20045	19535	346	5890	1000	15010	10	1	34648025	6867	10.64	0.54	12	0.12	1862.00	36679.00	23650	20231206	-16.19	16090	20230726	23.18	21000	-5.62	20240102	18160	9.14	20240119	23650	-16.19	20231206	16090	23.18	20230726	0.58	N	001680	1000	346 억	5379208	N	N	2616	N	N
158	20240402	120119	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	19790	30	2	0.15	659344350	33402	43.89	19600	19870	19560	25650	13840	19760	19739.66	15.53	3113	20140	19950	19630	19440	19120	20045	19535	346	5890	1000	15010	10	1	34648025	6857	10.63	0.54	12	0.10	1862.00	36679.00	23650	20231206	-16.32	16090	20230726	23.00	21000	-5.76	20240102	18160	8.98	20240119	23650	-16.32	20231206	16090	23.00	20230726	0.58	N	001680	1000	346 억	5379208	N	N	2616	N	N
159	20240402	110119	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	19830	70	2	0.35	481689020	24443	32.12	19600	19850	19560	25650	13840	19760	19706.59	15.53	3240	20140	19950	19630	19440	19120	20045	19535	346	5890	1000	15010	10	1	34648025	6871	10.65	0.54	12	0.07	1862.00	36679.00	23650	20231206	-16.15	16090	20230726	23.24	21000	-5.57	20240102	18160	9.20	20240119	23650	-16.15	20231206	16090	23.24	20230726	0.58	N	001680	1000	346 억	5379208	N	N	2616	N	N
160	20240402	100119	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	19740	-20	5	-0.10	265637350	13522	17.77	19600	19750	19560	25650	13840	19760	19644.69	15.53	1379	20140	19950	19630	19440	19120	20045	19535	346	5890	1000	15010	10	1	34648025	6840	10.60	0.54	12	0.04	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	5379208	N	N	2616	N	N
161	20240402	090118	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	19620	-140	5	-0.71	24681970	1259	1.65	19600	19700	19600	25650	13840	19760	19602.42	15.53	-526	20140	19950	19630	19440	19120	20045	19535	346	5890	1000	15010	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	5379208	N	N	2616	N	N
162	20240401	160119	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	19760	360	2	1.86	1488386820	75966	162.38	19400	19820	19310	25200	13580	19400	19592.80	15.42	28105	19760	19580	19490	19310	19220	19535	19265	346	5800	1000	14740	10	1	34648025	6846	10.61	0.54	12	0.22	1862.00	36679.00	23650	20231206	-16.45	16090	20230726	22.81	21000	-5.90	20240102	18160	8.81	20240119	23650	-16.45	20231206	16090	22.81	20230726	0.57	N	001680	1000	346 억	5344246	N	N	2616	N	N
163	20240401	150118	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	19680	280	2	1.44	1214590570	62103	132.75	19400	19730	19310	25200	13580	19400	19557.68	15.42	23943	19760	19580	19490	19310	19220	19535	19265	346	5800	1000	14740	10	1	34648025	6819	10.57	0.54	12	0.18	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	0.57	N	001680	1000	346 억	5344246	N	N	3901	N	N
164	20240401	140119	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	19690	290	2	1.49	1067427740	54629	116.77	19400	19730	19310	25200	13580	19400	19539.58	15.42	21015	19760	19580	19490	19310	19220	19535	19265	346	5800	1000	14740	10	1	34648025	6822	10.57	0.54	12	0.16	1862.00	36679.00	23650	20231206	-16.74	16090	20230726	22.37	21000	-6.24	20240102	18160	8.43	20240119	23650	-16.74	20231206	16090	22.37	20230726	0.57	N	001680	1000	346 억	5344246	N	N	3901	N	N
165	20240401	130118	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	19690	290	2	1.49	885016140	45370	96.98	19400	19720	19310	25200	13580	19400	19506.64	15.42	18416	19760	19580	19490	19310	19220	19535	19265	346	5800	1000	14740	10	1	34648025	6822	10.57	0.54	12	0.13	1862.00	36679.00	23650	20231206	-16.74	16090	20230726	22.37	21000	-6.24	20240102	18160	8.43	20240119	23650	-16.74	20231206	16090	22.37	20230726	0.57	N	001680	1000	346 억	5344246	N	N	3901	N	N
166	20240401	120119	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	19650	250	2	1.29	671764250	34529	73.81	19400	19660	19310	25200	13580	19400	19455.07	15.42	12630	19760	19580	19490	19310	19220	19535	19265	346	5800	1000	14740	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	0.57	N	001680	1000	346 억	5344246	N	N	3901	N	N
167	20240401	110119	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	19470	70	2	0.36	418491890	21594	46.16	19400	19510	19310	25200	13580	19400	19380.01	15.42	3708	19760	19580	19490	19310	19220	19535	19265	346	5800	1000	14740	10	1	34648025	6746	10.46	0.53	12	0.06	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	5344246	N	N	3901	N	N
168	20240401	100117	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	19370	-30	5	-0.15	281547080	14550	31.10	19400	19460	19310	25200	13580	19400	19350.31	15.42	763	19760	19580	19490	19310	19220	19535	19265	346	5800	1000	14740	10	1	34648025	6711	10.40	0.53	12	0.04	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	0.57	N	001680	1000	346 억	5344246	N	N	3901	N	N
169	20240401	090118	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	19460	60	2	0.31	14648250	755	1.61	19400	19460	19400	25200	13580	19400	19401.66	15.42	134	19760	19580	19490	19310	19220	19535	19265	346	5800	1000	14740	10	1	34648025	6743	10.45	0.53	12	0.00	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	0.57	N	001680	1000	346 억	5344246	N	N	3901	N	N

76 KiB Raw Blame History

76 KiB

Raw Blame History