KissMeData/001680/price/prices-20240601.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

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

66 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240628	160127	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	28150	850	2	3.11	17721296600	635199	187.30	27550	28500	27300	35450	19150	27300	27898.46	18.88	0	-87938	28366	27832	27516	26982	26666	27675	26825	346	8150	1000	20740	50	1	34648025	9753	15.12	0.77	12	1.83	1862.00	36679.00	30900	20240617	-8.90	16090	20230726	74.95	30900	-8.90	20240617	18160	55.01	20240119	30900	-8.90	20240617	16090	74.95	20230726	1.64	N	001680	1000	346 억	6540987	N	N	1956	N	N
3	20240628	150126	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	28050	750	2	2.75	16427394850	589121	173.72	27550	28500	27300	35450	19150	27300	27884.59	18.88	0	-84202	28366	27832	27516	26982	26666	27675	26825	346	8150	1000	20740	50	1	34648025	9719	15.06	0.76	12	1.70	1862.00	36679.00	30900	20240617	-9.22	16090	20230726	74.33	30900	-9.22	20240617	18160	54.46	20240119	30900	-9.22	20240617	16090	74.33	20230726	1.64	N	001680	1000	346 억	6540987	N	N	723	N	N
4	20240628	140125	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	27500	200	2	0.73	12004929000	430792	127.03	27550	28500	27300	35450	19150	27300	27867.12	18.88	0	-23063	28366	27832	27516	26982	26666	27675	26825	346	8150	1000	20740	50	1	34648025	9528	14.77	0.75	12	1.24	1862.00	36679.00	30900	20240617	-11.00	16090	20230726	70.91	30900	-11.00	20240617	18160	51.43	20240119	30900	-11.00	20240617	16090	70.91	20230726	1.64	N	001680	1000	346 억	6540987	N	N	723	N	N
5	20240628	130125	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	27550	250	2	0.92	11030503950	395378	116.59	27550	28500	27300	35450	19150	27300	27898.63	18.88	0	-23114	28366	27832	27516	26982	26666	27675	26825	346	8150	1000	20740	50	1	34648025	9546	14.80	0.75	12	1.14	1862.00	36679.00	30900	20240617	-10.84	16090	20230726	71.22	30900	-10.84	20240617	18160	51.71	20240119	30900	-10.84	20240617	16090	71.22	20230726	1.64	N	001680	1000	346 억	6540987	N	N	723	N	N
6	20240628	120125	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	27350	50	2	0.18	10293670250	368608	108.69	27550	28500	27300	35450	19150	27300	27925.80	18.88	0	-19742	28366	27832	27516	26982	26666	27675	26825	346	8150	1000	20740	50	1	34648025	9476	14.69	0.75	12	1.06	1862.00	36679.00	30900	20240617	-11.49	16090	20230726	69.98	30900	-11.49	20240617	18160	50.61	20240119	30900	-11.49	20240617	16090	69.98	20230726	1.64	N	001680	1000	346 억	6540987	N	N	723	N	N
7	20240628	110125	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	27750	450	2	1.65	8368482000	298667	88.07	27550	28500	27450	35450	19150	27300	28019.45	18.88	0	15915	28366	27832	27516	26982	26666	27675	26825	346	8150	1000	20740	50	1	34648025	9615	14.90	0.76	12	0.86	1862.00	36679.00	30900	20240617	-10.19	16090	20230726	72.47	30900	-10.19	20240617	18160	52.81	20240119	30900	-10.19	20240617	16090	72.47	20230726	1.64	N	001680	1000	346 억	6540987	N	N	723	N	N
8	20240628	100125	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	28300	1000	2	3.66	5254101400	188308	55.53	27550	28350	27450	35450	19150	27300	27901.65	18.88	0	25501	28366	27832	27516	26982	26666	27675	26825	346	8150	1000	20740	50	1	34648025	9805	15.20	0.77	12	0.54	1862.00	36679.00	30900	20240617	-8.41	16090	20230726	75.89	30900	-8.41	20240617	18160	55.84	20240119	30900	-8.41	20240617	16090	75.89	20230726	1.64	N	001680	1000	346 억	6540987	N	N	723	N	N
9	20240628	090124	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	27600	300	2	1.10	159423750	5795	1.71	27550	27600	27450	35450	19150	27300	27510.71	18.88	0	-1579	28366	27832	27516	26982	26666	27675	26825	346	8150	1000	20740	50	1	34648025	9563	14.82	0.75	12	0.02	1862.00	36679.00	30900	20240617	-10.68	16090	20230726	71.54	30900	-10.68	20240617	18160	51.98	20240119	30900	-10.68	20240617	16090	71.54	20230726	1.64	N	001680	1000	346 억	6540987	N	N	723	N	N
10	20240627	160124	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	27300	-350	5	-1.27	9294144750	338303	82.30	27650	28050	27200	35900	19400	27650	27472.90	18.82	0	17661	29016	28332	27816	27132	26616	28075	26875	346	8250	1000	21010	50	1	34648025	9459	14.66	0.74	12	0.98	1862.00	36679.00	30900	20240617	-11.65	16090	20230726	69.67	30900	-11.65	20240617	18160	50.33	20240119	30900	-11.65	20240617	16090	69.67	20230726	1.67	N	001680	1000	346 억	6519187	N	N	723	N	N
11	20240627	150125	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	27300	-350	5	-1.27	8667000850	315339	76.71	27650	28050	27200	35900	19400	27650	27484.68	18.82	0	16233	29016	28332	27816	27132	26616	28075	26875	346	8250	1000	21010	50	1	34648025	9459	14.66	0.74	12	0.91	1862.00	36679.00	30900	20240617	-11.65	16090	20230726	69.67	30900	-11.65	20240617	18160	50.33	20240119	30900	-11.65	20240617	16090	69.67	20230726	1.67	N	001680	1000	346 억	6519187	N	N	245	N	N
12	20240627	140124	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	27300	-350	5	-1.27	7669848450	278780	67.82	27650	28050	27200	35900	19400	27650	27512.16	18.82	0	9147	29016	28332	27816	27132	26616	28075	26875	346	8250	1000	21010	50	1	34648025	9459	14.66	0.74	12	0.80	1862.00	36679.00	30900	20240617	-11.65	16090	20230726	69.67	30900	-11.65	20240617	18160	50.33	20240119	30900	-11.65	20240617	16090	69.67	20230726	1.67	N	001680	1000	346 억	6519187	N	N	245	N	N
13	20240627	130125	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	27400	-250	5	-0.90	6959077500	252774	61.49	27650	28050	27200	35900	19400	27650	27530.80	18.82	0	1045	29016	28332	27816	27132	26616	28075	26875	346	8250	1000	21010	50	1	34648025	9494	14.72	0.75	12	0.73	1862.00	36679.00	30900	20240617	-11.33	16090	20230726	70.29	30900	-11.33	20240617	18160	50.88	20240119	30900	-11.33	20240617	16090	70.29	20230726	1.67	N	001680	1000	346 억	6519187	N	N	245	N	N
14	20240627	120124	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	27300	-350	5	-1.27	6170366650	223904	54.47	27650	28050	27250	35900	19400	27650	27558.07	18.82	0	-10252	29016	28332	27816	27132	26616	28075	26875	346	8250	1000	21010	50	1	34648025	9459	14.66	0.74	12	0.65	1862.00	36679.00	30900	20240617	-11.65	16090	20230726	69.67	30900	-11.65	20240617	18160	50.33	20240119	30900	-11.65	20240617	16090	69.67	20230726	1.67	N	001680	1000	346 억	6519187	N	N	245	N	N
15	20240627	110125	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	27450	-200	5	-0.72	5101347100	184855	44.97	27650	28050	27250	35900	19400	27650	27596.46	18.82	0	-9001	29016	28332	27816	27132	26616	28075	26875	346	8250	1000	21010	50	1	34648025	9511	14.74	0.75	12	0.53	1862.00	36679.00	30900	20240617	-11.17	16090	20230726	70.60	30900	-11.17	20240617	18160	51.16	20240119	30900	-11.17	20240617	16090	70.60	20230726	1.67	N	001680	1000	346 억	6519187	N	N	245	N	N
16	20240627	100124	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	27500	-150	5	-0.54	4129341350	149405	36.35	27650	28050	27250	35900	19400	27650	27638.57	18.82	0	-21533	29016	28332	27816	27132	26616	28075	26875	346	8250	1000	21010	50	1	34648025	9528	14.77	0.75	12	0.43	1862.00	36679.00	30900	20240617	-11.00	16090	20230726	70.91	30900	-11.00	20240617	18160	51.43	20240119	30900	-11.00	20240617	16090	70.91	20230726	1.67	N	001680	1000	346 억	6519187	N	N	245	N	N
17	20240627	090124	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	27600	-50	5	-0.18	187278450	6775	1.65	27650	27700	27550	35900	19400	27650	27642.51	18.82	0	-3175	29016	28332	27816	27132	26616	28075	26875	346	8250	1000	21010	50	1	34648025	9563	14.82	0.75	12	0.02	1862.00	36679.00	30900	20240617	-10.68	16090	20230726	71.54	30900	-10.68	20240617	18160	51.98	20240119	30900	-10.68	20240617	16090	71.54	20230726	1.67	N	001680	1000	346 억	6519187	N	N	245	N	N
18	20240626	160124	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	27650	-150	5	-0.54	11382297450	410273	126.24	27700	28500	27300	36100	19500	27800	27744.13	18.73	0	25667	28633	28216	27883	27466	27133	28050	27300	346	8300	1000	21120	50	1	34648025	9580	14.85	0.75	12	1.18	1862.00	36679.00	30900	20240617	-10.52	16090	20230726	71.85	30900	-10.52	20240617	18160	52.26	20240119	30900	-10.52	20240617	16090	71.85	20230726	1.74	N	001680	1000	346 억	6489678	N	N	245	N	N
19	20240626	150125	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	27650	-150	5	-0.54	10457020800	376798	115.94	27700	28500	27300	36100	19500	27800	27752.33	18.73	0	28331	28633	28216	27883	27466	27133	28050	27300	346	8300	1000	21120	50	1	34648025	9580	14.85	0.75	12	1.09	1862.00	36679.00	30900	20240617	-10.52	16090	20230726	71.85	30900	-10.52	20240617	18160	52.26	20240119	30900	-10.52	20240617	16090	71.85	20230726	1.74	N	001680	1000	346 억	6489678	N	N	769	N	N
20	20240626	140124	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	27600	-200	5	-0.72	9060874700	326251	100.39	27700	28500	27300	36100	19500	27800	27772.71	18.73	0	27897	28633	28216	27883	27466	27133	28050	27300	346	8300	1000	21120	50	1	34648025	9563	14.82	0.75	12	0.94	1862.00	36679.00	30900	20240617	-10.68	16090	20230726	71.54	30900	-10.68	20240617	18160	51.98	20240119	30900	-10.68	20240617	16090	71.54	20230726	1.74	N	001680	1000	346 억	6489678	N	N	769	N	N
21	20240626	130124	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	27450	-350	5	-1.26	8228790800	295933	91.06	27700	28500	27300	36100	19500	27800	27806.26	18.73	0	25773	28633	28216	27883	27466	27133	28050	27300	346	8300	1000	21120	50	1	34648025	9511	14.74	0.75	12	0.85	1862.00	36679.00	30900	20240617	-11.17	16090	20230726	70.60	30900	-11.17	20240617	18160	51.16	20240119	30900	-11.17	20240617	16090	70.60	20230726	1.74	N	001680	1000	346 억	6489678	N	N	769	N	N
22	20240626	120124	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	27650	-150	5	-0.54	5773338350	206563	63.56	27700	28500	27450	36100	19500	27800	27949.53	18.73	0	6520	28633	28216	27883	27466	27133	28050	27300	346	8300	1000	21120	50	1	34648025	9580	14.85	0.75	12	0.60	1862.00	36679.00	30900	20240617	-10.52	16090	20230726	71.85	30900	-10.52	20240617	18160	52.26	20240119	30900	-10.52	20240617	16090	71.85	20230726	1.74	N	001680	1000	346 억	6489678	N	N	769	N	N
23	20240626	110125	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	27800	0	3	0.00	5246020750	187525	57.70	27700	28500	27450	36100	19500	27800	27975.05	18.73	0	6932	28633	28216	27883	27466	27133	28050	27300	346	8300	1000	21120	50	1	34648025	9632	14.93	0.76	12	0.54	1862.00	36679.00	30900	20240617	-10.03	16090	20230726	72.78	30900	-10.03	20240617	18160	53.08	20240119	30900	-10.03	20240617	16090	72.78	20230726	1.74	N	001680	1000	346 억	6489678	N	N	769	N	N
24	20240626	100124	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	27900	100	2	0.36	3646283500	129713	39.91	27700	28500	27450	36100	19500	27800	28110.39	18.73	0	-8487	28633	28216	27883	27466	27133	28050	27300	346	8300	1000	21120	50	1	34648025	9667	14.98	0.76	12	0.37	1862.00	36679.00	30900	20240617	-9.71	16090	20230726	73.40	30900	-9.71	20240617	18160	53.63	20240119	30900	-9.71	20240617	16090	73.40	20230726	1.74	N	001680	1000	346 억	6489678	N	N	769	N	N
25	20240626	090124	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	27900	100	2	0.36	285619100	10333	3.18	27700	27900	27450	36100	19500	27800	27641.45	18.73	0	1408	28633	28216	27883	27466	27133	28050	27300	346	8300	1000	21120	50	1	34648025	9667	14.98	0.76	12	0.03	1862.00	36679.00	30900	20240617	-9.71	16090	20230726	73.40	30900	-9.71	20240617	18160	53.63	20240119	30900	-9.71	20240617	16090	73.40	20230726	1.74	N	001680	1000	346 억	6489678	N	N	769	N	N
26	20240625	160124	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	27800	200	2	0.72	9029850100	324059	43.35	27850	28300	27550	35850	19350	27600	27866.03	18.82	9937	-26648	30366	28982	28116	26732	25866	28550	26300	346	8250	1000	20970	50	1	34648025	9632	14.93	0.76	12	0.94	1862.00	36679.00	30900	20240617	-10.03	16090	20230726	72.78	30900	-10.03	20240617	18160	53.08	20240119	30900	-10.03	20240617	16090	72.78	20230726	1.85	N	001680	1000	346 억	6519815	N	N	769	N	N
27	20240625	150124	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	27800	200	2	0.72	8441581750	302938	40.53	27850	28300	27550	35850	19350	27600	27866.95	18.82	9937	-23679	30366	28982	28116	26732	25866	28550	26300	346	8250	1000	20970	50	1	34648025	9632	14.93	0.76	12	0.87	1862.00	36679.00	30900	20240617	-10.03	16090	20230726	72.78	30900	-10.03	20240617	18160	53.08	20240119	30900	-10.03	20240617	16090	72.78	20230726	1.85	N	001680	1000	346 억	6519815	N	N	212	N	N
28	20240625	140124	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	27800	200	2	0.72	7651084300	274552	36.73	27850	28300	27550	35850	19350	27600	27868.91	18.82	9937	-14696	30366	28982	28116	26732	25866	28550	26300	346	8250	1000	20970	50	1	34648025	9632	14.93	0.76	12	0.79	1862.00	36679.00	30900	20240617	-10.03	16090	20230726	72.78	30900	-10.03	20240617	18160	53.08	20240119	30900	-10.03	20240617	16090	72.78	20230726	1.85	N	001680	1000	346 억	6519815	N	N	212	N	N
29	20240625	130124	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	27800	200	2	0.72	6737842800	241747	32.34	27850	28300	27550	35850	19350	27600	27873.06	18.82	9937	-5201	30366	28982	28116	26732	25866	28550	26300	346	8250	1000	20970	50	1	34648025	9632	14.93	0.76	12	0.70	1862.00	36679.00	30900	20240617	-10.03	16090	20230726	72.78	30900	-10.03	20240617	18160	53.08	20240119	30900	-10.03	20240617	16090	72.78	20230726	1.85	N	001680	1000	346 억	6519815	N	N	212	N	N
30	20240625	120124	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	27700	100	2	0.36	5480302600	196335	26.27	27850	28300	27550	35850	19350	27600	27915.28	18.82	9937	-448	30366	28982	28116	26732	25866	28550	26300	346	8250	1000	20970	50	1	34648025	9598	14.88	0.76	12	0.57	1862.00	36679.00	30900	20240617	-10.36	16090	20230726	72.16	30900	-10.36	20240617	18160	52.53	20240119	30900	-10.36	20240617	16090	72.16	20230726	1.85	N	001680	1000	346 억	6519815	N	N	212	N	N
31	20240625	110128	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	27950	350	2	1.27	4728495600	169292	22.65	27850	28300	27550	35850	19350	27600	27933.79	18.82	9937	3012	30366	28982	28116	26732	25866	28550	26300	346	8250	1000	20970	50	1	34648025	9684	15.01	0.76	12	0.49	1862.00	36679.00	30900	20240617	-9.55	16090	20230726	73.71	30900	-9.55	20240617	18160	53.91	20240119	30900	-9.55	20240617	16090	73.71	20230726	1.85	N	001680	1000	346 억	6519815	N	N	212	N	N
32	20240625	100124	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	28000	400	2	1.45	3629502600	129953	17.39	27850	28300	27550	35850	19350	27600	27932.96	18.82	9937	9483	30366	28982	28116	26732	25866	28550	26300	346	8250	1000	20970	50	1	34648025	9701	15.04	0.76	12	0.38	1862.00	36679.00	30900	20240617	-9.39	16090	20230726	74.02	30900	-9.39	20240617	18160	54.19	20240119	30900	-9.39	20240617	16090	74.02	20230726	1.85	N	001680	1000	346 억	6519815	N	N	212	N	N
33	20240625	090125	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	27650	50	2	0.18	173694550	6264	0.84	27850	27850	27650	35850	19350	27600	27766.53	18.82	9937	178	30366	28982	28116	26732	25866	28550	26300	346	8250	1000	20970	50	1	34648025	9580	14.85	0.75	12	0.02	1862.00	36679.00	30900	20240617	-10.52	16090	20230726	71.85	30900	-10.52	20240617	18160	52.26	20240119	30900	-10.52	20240617	16090	71.85	20230726	1.85	N	001680	1000	346 억	6519815	N	N	212	N	N
34	20240624	160124	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	27600	-950	5	-3.33	20900261600	745780	155.69	29000	29500	27250	37100	20000	28550	28025.03	18.52	0	93689	29583	29066	28583	28066	27583	28825	27825	346	8550	1000	21690	50	1	34648025	9563	14.82	0.75	12	2.15	1862.00	36679.00	30900	20240617	-10.68	16090	20230726	71.54	30900	-10.68	20240617	18160	51.98	20240119	30900	-10.68	20240617	16090	71.54	20230726	1.90	N	001680	1000	346 억	6416656	N	N	212	N	N
35	20240624	150124	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	27650	-900	5	-3.15	19616957500	699383	146.00	29000	29500	27250	37100	20000	28550	28048.85	18.52	0	94087	29583	29066	28583	28066	27583	28825	27825	346	8550	1000	21690	50	1	34648025	9580	14.85	0.75	12	2.02	1862.00	36679.00	30900	20240617	-10.52	16090	20230726	71.85	30900	-10.52	20240617	18160	52.26	20240119	30900	-10.52	20240617	16090	71.85	20230726	1.90	N	001680	1000	346 억	6416656	N	N	351	N	N
36	20240624	140124	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	27350	-1200	5	-4.20	17061544200	606682	126.65	29000	29500	27250	37100	20000	28550	28122.62	18.52	0	78125	29583	29066	28583	28066	27583	28825	27825	346	8550	1000	21690	50	1	34648025	9476	14.69	0.75	12	1.75	1862.00	36679.00	30900	20240617	-11.49	16090	20230726	69.98	30900	-11.49	20240617	18160	50.61	20240119	30900	-11.49	20240617	16090	69.98	20230726	1.90	N	001680	1000	346 억	6416656	N	N	351	N	N
37	20240624	130123	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	27500	-1050	5	-3.68	14580757350	516088	107.74	29000	29500	27400	37100	20000	28550	28252.39	18.52	0	45222	29583	29066	28583	28066	27583	28825	27825	346	8550	1000	21690	50	1	34648025	9528	14.77	0.75	12	1.49	1862.00	36679.00	30900	20240617	-11.00	16090	20230726	70.91	30900	-11.00	20240617	18160	51.43	20240119	30900	-11.00	20240617	16090	70.91	20230726	1.90	N	001680	1000	346 억	6416656	N	N	351	N	N
38	20240624	120124	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	27600	-950	5	-3.33	13010033300	459115	95.85	29000	29500	27400	37100	20000	28550	28337.14	18.52	0	31501	29583	29066	28583	28066	27583	28825	27825	346	8550	1000	21690	50	1	34648025	9563	14.82	0.75	12	1.33	1862.00	36679.00	30900	20240617	-10.68	16090	20230726	71.54	30900	-10.68	20240617	18160	51.98	20240119	30900	-10.68	20240617	16090	71.54	20230726	1.90	N	001680	1000	346 억	6416656	N	N	351	N	N
39	20240624	110124	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	27600	-950	5	-3.33	11002198450	386475	80.68	29000	29500	27400	37100	20000	28550	28468.04	18.52	0	8219	29583	29066	28583	28066	27583	28825	27825	346	8550	1000	21690	50	1	34648025	9563	14.82	0.75	12	1.12	1862.00	36679.00	30900	20240617	-10.68	16090	20230726	71.54	30900	-10.68	20240617	18160	51.98	20240119	30900	-10.68	20240617	16090	71.54	20230726	1.90	N	001680	1000	346 억	6416656	N	N	351	N	N
40	20240624	100124	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	28350	-200	5	-0.70	6255032750	215812	45.05	29000	29500	28300	37100	20000	28550	28983.99	18.52	0	-42338	29583	29066	28583	28066	27583	28825	27825	346	8550	1000	21690	50	1	34648025	9823	15.23	0.77	12	0.62	1862.00	36679.00	30900	20240617	-8.25	16090	20230726	76.20	30900	-8.25	20240617	18160	56.11	20240119	30900	-8.25	20240617	16090	76.20	20230726	1.90	N	001680	1000	346 억	6416656	N	N	351	N	N
41	20240624	090125	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	28850	300	2	1.05	1317824650	45538	9.51	29000	29100	28750	37100	20000	28550	28940.18	18.52	0	-488	29583	29066	28583	28066	27583	28825	27825	346	8550	1000	21690	50	1	34648025	9996	15.49	0.79	12	0.13	1862.00	36679.00	30900	20240617	-6.63	16090	20230726	79.30	30900	-6.63	20240617	18160	58.87	20240119	30900	-6.63	20240617	16090	79.30	20230726	1.90	N	001680	1000	346 억	6416656	N	N	351	N	N
42	20240621	160122	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	28550	-500	5	-1.72	13668987500	477390	88.60	28750	29100	28100	37750	20350	29050	28632.79	18.39	0	43159	29816	29432	28916	28532	28016	29625	28725	346	8700	1000	22070	50	1	34648025	9892	15.33	0.78	12	1.38	1862.00	36679.00	30900	20240617	-7.61	16090	20230726	77.44	30900	-7.61	20240617	18160	57.21	20240119	30900	-7.61	20240617	16090	77.44	20230726	2.06	N	001680	1000	346 억	6370299	N	N	351	N	N
43	20240621	150122	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	28550	-500	5	-1.72	12546681000	438096	81.31	28750	29100	28100	37750	20350	29050	28639.09	18.39	0	47217	29816	29432	28916	28532	28016	29625	28725	346	8700	1000	22070	50	1	34648025	9892	15.33	0.78	12	1.26	1862.00	36679.00	30900	20240617	-7.61	16090	20230726	77.44	30900	-7.61	20240617	18160	57.21	20240119	30900	-7.61	20240617	16090	77.44	20230726	2.06	N	001680	1000	346 억	6370299	N	N	2006	N	N
44	20240621	140122	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	28450	-600	5	-2.07	10597674900	369655	68.60	28750	29100	28100	37750	20350	29050	28669.07	18.39	0	31200	29816	29432	28916	28532	28016	29625	28725	346	8700	1000	22070	50	1	34648025	9857	15.28	0.78	12	1.07	1862.00	36679.00	30900	20240617	-7.93	16090	20230726	76.82	30900	-7.93	20240617	18160	56.66	20240119	30900	-7.93	20240617	16090	76.82	20230726	2.06	N	001680	1000	346 억	6370299	N	N	2006	N	N
45	20240621	130122	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	28750	-300	5	-1.03	8453969050	294718	54.70	28750	29100	28100	37750	20350	29050	28684.91	18.39	0	30019	29816	29432	28916	28532	28016	29625	28725	346	8700	1000	22070	50	1	34648025	9961	15.44	0.78	12	0.85	1862.00	36679.00	30900	20240617	-6.96	16090	20230726	78.68	30900	-6.96	20240617	18160	58.31	20240119	30900	-6.96	20240617	16090	78.68	20230726	2.06	N	001680	1000	346 억	6370299	N	N	2006	N	N
46	20240621	120124	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	28800	-250	5	-0.86	7745529800	270107	50.13	28750	29100	28100	37750	20350	29050	28675.74	18.39	0	31080	29816	29432	28916	28532	28016	29625	28725	346	8700	1000	22070	50	1	34648025	9979	15.47	0.79	12	0.78	1862.00	36679.00	30900	20240617	-6.80	16090	20230726	78.99	30900	-6.80	20240617	18160	58.59	20240119	30900	-6.80	20240617	16090	78.99	20230726	2.06	N	001680	1000	346 억	6370299	N	N	2006	N	N
47	20240621	110123	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	28850	-200	5	-0.69	6464144000	225844	41.91	28750	29050	28100	37750	20350	29050	28622.11	18.39	0	36035	29816	29432	28916	28532	28016	29625	28725	346	8700	1000	22070	50	1	34648025	9996	15.49	0.79	12	0.65	1862.00	36679.00	30900	20240617	-6.63	16090	20230726	79.30	30900	-6.63	20240617	18160	58.87	20240119	30900	-6.63	20240617	16090	79.30	20230726	2.06	N	001680	1000	346 억	6370299	N	N	2006	N	N
48	20240621	100123	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	28850	-200	5	-0.69	3788335200	132729	24.63	28750	28900	28100	37750	20350	29050	28541.77	18.39	0	30839	29816	29432	28916	28532	28016	29625	28725	346	8700	1000	22070	50	1	34648025	9996	15.49	0.79	12	0.38	1862.00	36679.00	30900	20240617	-6.63	16090	20230726	79.30	30900	-6.63	20240617	18160	58.87	20240119	30900	-6.63	20240617	16090	79.30	20230726	2.06	N	001680	1000	346 억	6370299	N	N	2006	N	N
49	20240621	090124	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	28600	-450	5	-1.55	141019600	4918	0.91	28750	28800	28600	37750	20350	29050	28671.87	18.39	0	-418	29816	29432	28916	28532	28016	29625	28725	346	8700	1000	22070	50	1	34648025	9909	15.36	0.78	12	0.01	1862.00	36679.00	30900	20240617	-7.44	16090	20230726	77.75	30900	-7.44	20240617	18160	57.49	20240119	30900	-7.44	20240617	16090	77.75	20230726	2.06	N	001680	1000	346 억	6370299	N	N	2006	N	N
50	20240620	160123	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	29050	350	2	1.22	15521991600	536478	42.57	28500	29300	28400	37300	20100	28700	28933.27	18.27	0	35248	30266	29482	28616	27832	26966	29050	27400	346	8600	1000	21810	50	1	34648025	10065	15.60	0.79	12	1.55	1862.00	36679.00	30900	20240617	-5.99	16090	20230726	80.55	30900	-5.99	20240617	18160	59.97	20240119	30900	-5.99	20240617	16090	80.55	20230726	2.02	N	001680	1000	346 억	6329964	N	N	2006	N	N
51	20240620	150123	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	29000	300	2	1.05	14620144000	505412	40.11	28500	29300	28400	37300	20100	28700	28927.51	18.27	0	42430	30266	29482	28616	27832	26966	29050	27400	346	8600	1000	21810	50	1	34648025	10048	15.57	0.79	12	1.46	1862.00	36679.00	30900	20240617	-6.15	16090	20230726	80.24	30900	-6.15	20240617	18160	59.69	20240119	30900	-6.15	20240617	16090	80.24	20230726	2.02	N	001680	1000	346 억	6329964	N	N	845	N	N
52	20240620	140123	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	29150	450	2	1.57	12593977700	435329	34.54	28500	29300	28400	37300	20100	28700	28930.18	18.27	0	24092	30266	29482	28616	27832	26966	29050	27400	346	8600	1000	21810	50	1	34648025	10100	15.66	0.79	12	1.26	1862.00	36679.00	30900	20240617	-5.66	16090	20230726	81.17	30900	-5.66	20240617	18160	60.52	20240119	30900	-5.66	20240617	16090	81.17	20230726	2.02	N	001680	1000	346 억	6329964	N	N	845	N	N
53	20240620	130123	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	28950	250	2	0.87	10871018200	376187	29.85	28500	29300	28400	37300	20100	28700	28898.30	18.27	0	17935	30266	29482	28616	27832	26966	29050	27400	346	8600	1000	21810	50	1	34648025	10031	15.55	0.79	12	1.09	1862.00	36679.00	30900	20240617	-6.31	16090	20230726	79.93	30900	-6.31	20240617	18160	59.42	20240119	30900	-6.31	20240617	16090	79.93	20230726	2.02	N	001680	1000	346 억	6329964	N	N	845	N	N
54	20240620	120123	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	29200	500	2	1.74	9655079200	334417	26.54	28500	29250	28400	37300	20100	28700	28871.75	18.27	0	16685	30266	29482	28616	27832	26966	29050	27400	346	8600	1000	21810	50	1	34648025	10117	15.68	0.80	12	0.97	1862.00	36679.00	30900	20240617	-5.50	16090	20230726	81.48	30900	-5.50	20240617	18160	60.79	20240119	30900	-5.50	20240617	16090	81.48	20230726	2.02	N	001680	1000	346 억	6329964	N	N	845	N	N
55	20240620	110122	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	28800	100	2	0.35	7719983650	267846	21.25	28500	29150	28400	37300	20100	28700	28822.81	18.27	0	8905	30266	29482	28616	27832	26966	29050	27400	346	8600	1000	21810	50	1	34648025	9979	15.47	0.79	12	0.77	1862.00	36679.00	30900	20240617	-6.80	16090	20230726	78.99	30900	-6.80	20240617	18160	58.59	20240119	30900	-6.80	20240617	16090	78.99	20230726	2.02	N	001680	1000	346 억	6329964	N	N	845	N	N
56	20240620	100123	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	28750	50	2	0.17	5988968000	207912	16.50	28500	29150	28400	37300	20100	28700	28805.67	18.27	0	6739	30266	29482	28616	27832	26966	29050	27400	346	8600	1000	21810	50	1	34648025	9961	15.44	0.78	12	0.60	1862.00	36679.00	30900	20240617	-6.96	16090	20230726	78.68	30900	-6.96	20240617	18160	58.31	20240119	30900	-6.96	20240617	16090	78.68	20230726	2.02	N	001680	1000	346 억	6329964	N	N	845	N	N
57	20240620	090123	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	28600	-100	5	-0.35	701885650	24593	1.95	28500	28700	28400	37300	20100	28700	28535.14	18.27	0	-2676	30266	29482	28616	27832	26966	29050	27400	346	8600	1000	21810	50	1	34648025	9909	15.36	0.78	12	0.07	1862.00	36679.00	30900	20240617	-7.44	16090	20230726	77.75	30900	-7.44	20240617	18160	57.49	20240119	30900	-7.44	20240617	16090	77.75	20230726	2.02	N	001680	1000	346 억	6329964	N	N	845	N	N
58	20240619	160123	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	28700	-800	5	-2.71	35671067250	1256755	141.42	29350	29400	27750	38350	20650	29500	28383.26	17.89	0	152873	31033	30266	29683	28916	28333	29975	28625	346	8850	1000	22420	50	1	34648025	9944	15.41	0.78	12	3.63	1862.00	36679.00	30900	20240617	-7.12	16090	20230726	78.37	30900	-7.12	20240617	18160	58.04	20240119	30900	-7.12	20240617	16090	78.37	20230726	1.89	N	001680	1000	346 억	6197424	N	N	845	N	N
59	20240619	150121	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	28650	-850	5	-2.88	34174139400	1204517	135.54	29350	29400	27750	38350	20650	29500	28371.54	17.89	0	161736	31033	30266	29683	28916	28333	29975	28625	346	8850	1000	22420	50	1	34648025	9927	15.39	0.78	12	3.48	1862.00	36679.00	30900	20240617	-7.28	16090	20230726	78.06	30900	-7.28	20240617	18160	57.76	20240119	30900	-7.28	20240617	16090	78.06	20230726	1.89	N	001680	1000	346 억	6197424	N	N	261	N	N
60	20240619	140125	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	28400	-1100	5	-3.73	30038674150	1059456	119.22	29350	29400	27750	38350	20650	29500	28352.79	17.89	0	172755	31033	30266	29683	28916	28333	29975	28625	346	8850	1000	22420	50	1	34648025	9840	15.25	0.77	12	3.06	1862.00	36679.00	30900	20240617	-8.09	16090	20230726	76.51	30900	-8.09	20240617	18160	56.39	20240119	30900	-8.09	20240617	16090	76.51	20230726	1.89	N	001680	1000	346 억	6197424	N	N	261	N	N
61	20240619	130122	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	28050	-1450	5	-4.92	26314788900	926922	104.30	29350	29400	27750	38350	20650	29500	28389.29	17.89	0	167185	31033	30266	29683	28916	28333	29975	28625	346	8850	1000	22420	50	1	34648025	9719	15.06	0.76	12	2.68	1862.00	36679.00	30900	20240617	-9.22	16090	20230726	74.33	30900	-9.22	20240617	18160	54.46	20240119	30900	-9.22	20240617	16090	74.33	20230726	1.89	N	001680	1000	346 억	6197424	N	N	261	N	N
62	20240619	120122	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	27900	-1600	5	-5.42	23632282150	831289	93.54	29350	29400	27750	38350	20650	29500	28428.32	17.89	0	149018	31033	30266	29683	28916	28333	29975	28625	346	8850	1000	22420	50	1	34648025	9667	14.98	0.76	12	2.40	1862.00	36679.00	30900	20240617	-9.71	16090	20230726	73.40	30900	-9.71	20240617	18160	53.63	20240119	30900	-9.71	20240617	16090	73.40	20230726	1.89	N	001680	1000	346 억	6197424	N	N	261	N	N
63	20240619	110123	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	28350	-1150	5	-3.90	16012544700	559628	62.97	29350	29400	28250	38350	20650	29500	28612.65	17.89	0	84136	31033	30266	29683	28916	28333	29975	28625	346	8850	1000	22420	50	1	34648025	9823	15.23	0.77	12	1.62	1862.00	36679.00	30900	20240617	-8.25	16090	20230726	76.20	30900	-8.25	20240617	18160	56.11	20240119	30900	-8.25	20240617	16090	76.20	20230726	1.89	N	001680	1000	346 억	6197424	N	N	261	N	N
64	20240619	100123	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	28650	-850	5	-2.88	10473791800	366001	41.18	29350	29400	28300	38350	20650	29500	28616.55	17.89	0	79160	31033	30266	29683	28916	28333	29975	28625	346	8850	1000	22420	50	1	34648025	9927	15.39	0.78	12	1.06	1862.00	36679.00	30900	20240617	-7.28	16090	20230726	78.06	30900	-7.28	20240617	18160	57.76	20240119	30900	-7.28	20240617	16090	78.06	20230726	1.89	N	001680	1000	346 억	6197424	N	N	261	N	N
65	20240619	090123	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	29150	-350	5	-1.19	247592350	8451	0.95	29350	29400	29150	38350	20650	29500	29294.46	17.89	0	-1601	31033	30266	29683	28916	28333	29975	28625	346	8850	1000	22420	50	1	34648025	10100	15.66	0.79	12	0.02	1862.00	36679.00	30900	20240617	-5.66	16090	20230726	81.17	30900	-5.66	20240617	18160	60.52	20240119	30900	-5.66	20240617	16090	81.17	20230726	1.89	N	001680	1000	346 억	6197424	N	N	261	N	N
66	20240618	160122	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	29500	-700	5	-2.32	26150548950	884590	67.64	30450	30450	29100	39250	21150	30200	29562.43	17.73	0	61504	31933	31066	30033	29166	28133	31500	29600	346	9050	1000	22950	50	1	34648025	10221	15.84	0.80	12	2.55	1862.00	36679.00	30900	20240617	-4.53	16090	20230726	83.34	30900	-4.53	20240617	18160	62.44	20240119	30900	-4.53	20240617	16090	83.34	20230726	1.75	N	001680	1000	346 억	6141971	N	N	261	N	N
67	20240618	150122	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	29500	-700	5	-2.32	24848897500	840461	64.27	30450	30450	29100	39250	21150	30200	29565.75	17.73	0	59567	31933	31066	30033	29166	28133	31500	29600	346	9050	1000	22950	50	1	34648025	10221	15.84	0.80	12	2.43	1862.00	36679.00	30900	20240617	-4.53	16090	20230726	83.34	30900	-4.53	20240617	18160	62.44	20240119	30900	-4.53	20240617	16090	83.34	20230726	1.75	N	001680	1000	346 억	6141971	N	N	1913	N	N
68	20240618	140122	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	29400	-800	5	-2.65	22120957000	747673	57.17	30450	30450	29100	39250	21150	30200	29586.35	17.73	0	47644	31933	31066	30033	29166	28133	31500	29600	346	9050	1000	22950	50	1	34648025	10187	15.79	0.80	12	2.16	1862.00	36679.00	30900	20240617	-4.85	16090	20230726	82.72	30900	-4.85	20240617	18160	61.89	20240119	30900	-4.85	20240617	16090	82.72	20230726	1.75	N	001680	1000	346 억	6141971	N	N	1913	N	N
69	20240618	130122	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	29550	-650	5	-2.15	19109364350	645250	49.34	30450	30450	29100	39250	21150	30200	29615.38	17.73	0	39580	31933	31066	30033	29166	28133	31500	29600	346	9050	1000	22950	50	1	34648025	10238	15.87	0.81	12	1.86	1862.00	36679.00	30900	20240617	-4.37	16090	20230726	83.65	30900	-4.37	20240617	18160	62.72	20240119	30900	-4.37	20240617	16090	83.65	20230726	1.75	N	001680	1000	346 억	6141971	N	N	1913	N	N
70	20240618	120123	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	29500	-700	5	-2.32	16488359100	556564	42.56	30450	30450	29100	39250	21150	30200	29625.20	17.73	0	49907	31933	31066	30033	29166	28133	31500	29600	346	9050	1000	22950	50	1	34648025	10221	15.84	0.80	12	1.61	1862.00	36679.00	30900	20240617	-4.53	16090	20230726	83.34	30900	-4.53	20240617	18160	62.44	20240119	30900	-4.53	20240617	16090	83.34	20230726	1.75	N	001680	1000	346 억	6141971	N	N	1913	N	N
71	20240618	110122	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	29750	-450	5	-1.49	13407065550	452199	34.58	30450	30450	29100	39250	21150	30200	29648.52	17.73	0	43408	31933	31066	30033	29166	28133	31500	29600	346	9050	1000	22950	50	1	34648025	10308	15.98	0.81	12	1.31	1862.00	36679.00	30900	20240617	-3.72	16090	20230726	84.90	30900	-3.72	20240617	18160	63.82	20240119	30900	-3.72	20240617	16090	84.90	20230726	1.75	N	001680	1000	346 억	6141971	N	N	1913	N	N
72	20240618	100122	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	29700	-500	5	-1.66	10120585400	342046	26.15	30450	30450	29100	39250	21150	30200	29588.26	17.73	0	29776	31933	31066	30033	29166	28133	31500	29600	346	9050	1000	22950	50	1	34648025	10290	15.95	0.81	12	0.99	1862.00	36679.00	30900	20240617	-3.88	16090	20230726	84.59	30900	-3.88	20240617	18160	63.55	20240119	30900	-3.88	20240617	16090	84.59	20230726	1.75	N	001680	1000	346 억	6141971	N	N	1913	N	N
73	20240618	090122	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	30250	50	2	0.17	580280900	19137	1.46	30450	30450	30150	39250	21150	30200	30322.88	17.73	0	-12649	31933	31066	30033	29166	28133	31500	29600	346	9050	1000	22950	50	1	34648025	10481	16.25	0.82	12	0.06	1862.00	36679.00	30900	20240617	-2.10	16090	20230726	88.00	30900	-2.10	20240617	18160	66.57	20240119	30900	-2.10	20240617	16090	88.00	20230726	1.75	N	001680	1000	346 억	6141971	N	N	1913	N	N
74	20240617	160121	55	40.00	KOSPI200	신고가	음식료품	N	N	N	Y	40	N	30200	800	2	2.72	39345617650	1301224	83.69	30000	30900	29000	38200	20600	29400	30237.51	17.98	0	-70591	31200	30300	29350	28450	27500	30325	28475	346	8800	1000	22340	50	1	34648025	10464	16.22	0.82	12	3.76	1862.00	36679.00	30900	20240617	-2.27	16090	20230726	87.69	30900	-2.27	20240617	18160	66.30	20240119	30900	-2.27	20240617	16090	87.69	20230726	1.57	N	001680	1000	346 억	6231405	N	N	1913	N	N
75	20240617	150124	55	40.00	KOSPI200	신고가	음식료품	N	N	N	Y	40	N	30250	850	2	2.89	37700886800	1246777	80.19	30000	30900	29000	38200	20600	29400	30238.79	17.98	0	-70202	31200	30300	29350	28450	27500	30325	28475	346	8800	1000	22340	50	1	34648025	10481	16.25	0.82	12	3.60	1862.00	36679.00	30900	20240617	-2.10	16090	20230726	88.00	30900	-2.10	20240617	18160	66.57	20240119	30900	-2.10	20240617	16090	88.00	20230726	1.57	N	001680	1000	346 억	6231405	N	N	7171	N	N
76	20240617	140121	55	40.00	KOSPI200	신고가	음식료품	N	N	N	Y	40	N	30350	950	2	3.23	34791183750	1150493	74.00	30000	30900	29000	38200	20600	29400	30240.37	17.98	0	-78594	31200	30300	29350	28450	27500	30325	28475	346	8800	1000	22340	50	1	34648025	10516	16.30	0.83	12	3.32	1862.00	36679.00	30900	20240617	-1.78	16090	20230726	88.63	30900	-1.78	20240617	18160	67.13	20240119	30900	-1.78	20240617	16090	88.63	20230726	1.57	N	001680	1000	346 억	6231405	N	N	7171	N	N
77	20240617	130122	55	40.00	KOSPI200	신고가	음식료품	N	N	N	Y	40	N	30400	1000	2	3.40	32444291350	1073228	69.03	30000	30900	29000	38200	20600	29400	30230.70	17.98	0	-86557	31200	30300	29350	28450	27500	30325	28475	346	8800	1000	22340	50	1	34648025	10533	16.33	0.83	12	3.10	1862.00	36679.00	30900	20240617	-1.62	16090	20230726	88.94	30900	-1.62	20240617	18160	67.40	20240119	30900	-1.62	20240617	16090	88.94	20230726	1.57	N	001680	1000	346 억	6231405	N	N	7171	N	N
78	20240617	120122	55	40.00	KOSPI200	신고가	음식료품	N	N	N	Y	40	N	30850	1450	2	4.93	29227296200	967962	62.26	30000	30900	29000	38200	20600	29400	30194.82	17.98	0	-83016	31200	30300	29350	28450	27500	30325	28475	346	8800	1000	22340	50	1	34648025	10689	16.57	0.84	12	2.79	1862.00	36679.00	30900	20240617	-0.16	16090	20230726	91.73	30900	-0.16	20240617	18160	69.88	20240119	30900	-0.16	20240617	16090	91.73	20230726	1.57	N	001680	1000	346 억	6231405	N	N	7171	N	N
79	20240617	110122	55	40.00	KOSPI200	신고가	음식료품	N	N	N	Y	40	N	30500	1100	2	3.74	21336232100	711558	45.77	30000	30600	29000	38200	20600	29400	29985.38	17.98	0	-33375	31200	30300	29350	28450	27500	30325	28475	346	8800	1000	22340	50	1	34648025	10568	16.38	0.83	12	2.05	1862.00	36679.00	30600	20240617	-0.33	16090	20230726	89.56	30600	-0.33	20240617	18160	67.95	20240119	30600	-0.33	20240617	16090	89.56	20230726	1.57	N	001680	1000	346 억	6231405	N	N	7171	N	N
80	20240617	100122	55	40.00	KOSPI200	신고가	음식료품	N	N	N	Y	40	N	30200	800	2	2.72	14126082950	474014	30.49	30000	30450	29000	38200	20600	29400	29801.13	17.98	0	-57096	31200	30300	29350	28450	27500	30325	28475	346	8800	1000	22340	50	1	34648025	10464	16.22	0.82	12	1.37	1862.00	36679.00	30450	20240617	-0.82	16090	20230726	87.69	30450	-0.82	20240617	18160	66.30	20240119	30450	-0.82	20240617	16090	87.69	20230726	1.57	N	001680	1000	346 억	6231405	N	N	7171	N	N
81	20240617	090122	55	40.00	KOSPI200	신고가	음식료품	N	N	N	Y	40	N	30300	900	2	3.06	2657970100	88119	5.67	30000	30450	29850	38200	20600	29400	30164.94	17.98	0	-8495	31200	30300	29350	28450	27500	30325	28475	346	8800	1000	22340	50	1	34648025	10498	16.27	0.83	12	0.25	1862.00	36679.00	30450	20240617	-0.49	16090	20230726	88.32	30450	-0.49	20240617	18160	66.85	20240119	30450	-0.49	20240617	16090	88.32	20230726	1.57	N	001680	1000	346 억	6231405	N	N	7171	N	N
82	20240614	160118	55	40.00	KOSPI200	신고가	음식료품	N	N	N	Y	40	N	29400	550	2	1.91	44560120650	1503659	117.57	29400	30250	28400	37500	20200	28850	29634.79	18.01	0	11459	30316	29582	28716	27982	27116	29950	28350	346	8650	1000	21920	50	1	34648025	10187	15.79	0.80	12	4.34	1862.00	36679.00	30250	20240614	-2.81	16090	20230726	82.72	30250	-2.81	20240614	18160	61.89	20240119	30250	-2.81	20240614	16090	82.72	20230726	1.15	N	001680	1000	346 억	6241338	N	N	6366	N	N
83	20240614	150118	55	40.00	KOSPI200	신고가	음식료품	N	N	N	Y	40	N	29350	500	2	1.73	42561072600	1435469	112.24	29400	30250	28400	37500	20200	28850	29649.59	18.01	0	-1122	30316	29582	28716	27982	27116	29950	28350	346	8650	1000	21920	50	1	34648025	10169	15.76	0.80	12	4.14	1862.00	36679.00	30250	20240614	-2.98	16090	20230726	82.41	30250	-2.98	20240614	18160	61.62	20240119	30250	-2.98	20240614	16090	82.41	20230726	1.15	N	001680	1000	346 억	6241338	N	N	3345	N	N
84	20240614	140118	55	40.00	KOSPI200	신고가	음식료품	N	N	N	Y	40	N	29550	700	2	2.43	37423683800	1261187	98.61	29400	30250	28400	37500	20200	28850	29673.38	18.01	0	-40302	30316	29582	28716	27982	27116	29950	28350	346	8650	1000	21920	50	1	34648025	10238	15.87	0.81	12	3.64	1862.00	36679.00	30250	20240614	-2.31	16090	20230726	83.65	30250	-2.31	20240614	18160	62.72	20240119	30250	-2.31	20240614	16090	83.65	20230726	1.15	N	001680	1000	346 억	6241338	N	N	3345	N	N
85	20240614	130118	55	40.00	KOSPI200	신고가	음식료품	N	N	N	Y	40	N	30150	1300	2	4.51	32006648250	1080408	84.47	29400	30250	28400	37500	20200	28850	29624.59	18.01	0	-12269	30316	29582	28716	27982	27116	29950	28350	346	8650	1000	21920	50	1	34648025	10446	16.19	0.82	12	3.12	1862.00	36679.00	30250	20240614	-0.33	16090	20230726	87.38	30250	-0.33	20240614	18160	66.02	20240119	30250	-0.33	20240614	16090	87.38	20230726	1.15	N	001680	1000	346 억	6241338	N	N	3345	N	N
86	20240614	120118	55	40.00	KOSPI200	신고가	음식료품	N	N	N	Y	40	N	30000	1150	2	3.99	27100417850	916852	71.69	29400	30250	28400	37500	20200	28850	29558.12	18.01	0	-15812	30316	29582	28716	27982	27116	29950	28350	346	8650	1000	21920	50	1	34648025	10394	16.11	0.82	12	2.65	1862.00	36679.00	30250	20240614	-0.83	16090	20230726	86.45	30250	-0.83	20240614	18160	65.20	20240119	30250	-0.83	20240614	16090	86.45	20230726	1.15	N	001680	1000	346 억	6241338	N	N	3345	N	N
87	20240614	110121	55	40.00	KOSPI200	신고가	음식료품	N	N	N	Y	40	N	29850	1000	2	3.47	17044831450	581342	45.45	29400	30000	28400	37500	20200	28850	29319.80	18.01	0	-3331	30316	29582	28716	27982	27116	29950	28350	346	8650	1000	21920	50	1	34648025	10342	16.03	0.81	12	1.68	1862.00	36679.00	30000	20240614	-0.50	16090	20230726	85.52	30000	-0.50	20240614	18160	64.37	20240119	30000	-0.50	20240614	16090	85.52	20230726	1.15	N	001680	1000	346 억	6241338	N	N	3345	N	N
88	20240614	100121	55	40.00	KOSPI200	신고가	음식료품	N	N	N	Y	40	N	28750	-100	5	-0.35	8633632100	297226	23.24	29400	29850	28400	37500	20200	28850	29047.36	18.01	0	16546	30316	29582	28716	27982	27116	29950	28350	346	8650	1000	21920	50	1	34648025	9961	15.44	0.78	12	0.86	1862.00	36679.00	29850	20240614	-3.69	16090	20230726	78.68	29850	-3.69	20240614	18160	58.31	20240119	29850	-3.69	20240614	16090	78.68	20230726	1.15	N	001680	1000	346 억	6241338	N	N	3345	N	N
89	20240614	090121	55	40.00	KOSPI200	신고가	음식료품	N	N	N	Y	40	N	29350	500	2	1.73	773438950	26301	2.06	29400	29500	29350	37500	20200	28850	29407.21	18.01	0	-6895	30316	29582	28716	27982	27116	29950	28350	346	8650	1000	21920	50	1	34648025	10169	15.76	0.80	12	0.08	1862.00	36679.00	29500	20240614	-0.51	16090	20230726	82.41	29500	-0.51	20240614	18160	61.62	20240119	29500	-0.51	20240614	16090	82.41	20230726	1.15	N	001680	1000	346 억	6241338	N	N	3345	N	N
90	20240613	160121	55	40.00	KOSPI200	신고가	음식료품	N	N	N	Y	40	N	28850	450	2	1.58	36713078050	1271163	67.73	28000	29450	27850	36900	19900	28400	28882.12	17.91	0	-16774	29966	29182	27616	26832	25266	29575	27225	346	8500	1000	21580	50	1	34648025	9996	15.49	0.79	12	3.67	1862.00	36679.00	29450	20240613	-2.04	16090	20230726	79.30	29450	-2.04	20240613	18160	58.87	20240119	29450	-2.04	20240613	16090	79.30	20230726	1.13	N	001680	1000	346 억	6205657	N	N	3343	N	N
91	20240613	150121	55	40.00	KOSPI200	신고가	음식료품	N	N	N	Y	40	N	29100	700	2	2.46	34224653650	1185221	63.15	28000	29450	27850	36900	19900	28400	28876.81	17.91	0	-22723	29966	29182	27616	26832	25266	29575	27225	346	8500	1000	21580	50	1	34648025	10083	15.63	0.79	12	3.42	1862.00	36679.00	29450	20240613	-1.19	16090	20230726	80.86	29450	-1.19	20240613	18160	60.24	20240119	29450	-1.19	20240613	16090	80.86	20230726	1.13	N	001680	1000	346 억	6205657	N	N	6	N	N
92	20240613	140120	55	40.00	KOSPI200	신고가	음식료품	N	N	N	Y	40	N	29200	800	2	2.82	30509750850	1057363	56.34	28000	29450	27850	36900	19900	28400	28855.24	17.91	0	-38650	29966	29182	27616	26832	25266	29575	27225	346	8500	1000	21580	50	1	34648025	10117	15.68	0.80	12	3.05	1862.00	36679.00	29450	20240613	-0.85	16090	20230726	81.48	29450	-0.85	20240613	18160	60.79	20240119	29450	-0.85	20240613	16090	81.48	20230726	1.13	N	001680	1000	346 억	6205657	N	N	6	N	N
93	20240613	130121	55	40.00	KOSPI200	신고가	음식료품	N	N	N	Y	40	N	29150	750	2	2.64	25854473650	898594	47.88	28000	29350	27850	36900	19900	28400	28772.79	17.91	0	-45556	29966	29182	27616	26832	25266	29575	27225	346	8500	1000	21580	50	1	34648025	10100	15.66	0.79	12	2.59	1862.00	36679.00	29350	20240613	-0.68	16090	20230726	81.17	29350	-0.68	20240613	18160	60.52	20240119	29350	-0.68	20240613	16090	81.17	20230726	1.13	N	001680	1000	346 억	6205657	N	N	6	N	N
94	20240613	120120	55	40.00	KOSPI200	신고가	음식료품	N	N	N	Y	40	N	29300	900	2	3.17	23706065350	824879	43.95	28000	29350	27850	36900	19900	28400	28739.49	17.91	0	-53774	29966	29182	27616	26832	25266	29575	27225	346	8500	1000	21580	50	1	34648025	10152	15.74	0.80	12	2.38	1862.00	36679.00	29350	20240613	-0.17	16090	20230726	82.10	29350	-0.17	20240613	18160	61.34	20240119	29350	-0.17	20240613	16090	82.10	20230726	1.13	N	001680	1000	346 억	6205657	N	N	6	N	N
95	20240613	110120	55	40.00	KOSPI200	신고가	음식료품	N	N	N	Y	40	N	28750	350	2	1.23	20025617750	698281	37.21	28000	29350	27850	36900	19900	28400	28679.08	17.91	0	-57459	29966	29182	27616	26832	25266	29575	27225	346	8500	1000	21580	50	1	34648025	9961	15.44	0.78	12	2.02	1862.00	36679.00	29350	20240613	-2.04	16090	20230726	78.68	29350	-2.04	20240613	18160	58.31	20240119	29350	-2.04	20240613	16090	78.68	20230726	1.13	N	001680	1000	346 억	6205657	N	N	6	N	N
96	20240613	100121	55	40.00	KOSPI200	신고가	음식료품	N	N	N	Y	40	N	28850	450	2	1.58	13684386250	479498	25.55	28000	29350	27850	36900	19900	28400	28539.44	17.91	0	-38045	29966	29182	27616	26832	25266	29575	27225	346	8500	1000	21580	50	1	34648025	9996	15.49	0.79	12	1.38	1862.00	36679.00	29350	20240613	-1.70	16090	20230726	79.30	29350	-1.70	20240613	18160	58.87	20240119	29350	-1.70	20240613	16090	79.30	20230726	1.13	N	001680	1000	346 억	6205657	N	N	6	N	N
97	20240613	090122	55	40.00	KOSPI200	신고가	음식료품	N	N	N	Y	40	N	28400	0	3	0.00	1082388300	38461	2.05	28000	28500	28000	36900	19900	28400	28131.52	17.91	0	2321	29966	29182	27616	26832	25266	29575	27225	346	8500	1000	21580	50	1	34648025	9840	15.25	0.77	12	0.11	1862.00	36679.00	28500	20240613	-0.35	16090	20230726	76.51	28500	-0.35	20240613	18160	56.39	20240119	28500	-0.35	20240613	16090	76.51	20230726	1.13	N	001680	1000	346 억	6205657	N	N	6	N	N
98	20240612	160120	55	40.00	KOSPI200	신고가	음식료품	N	N	N	Y	40	N	28400	2450	2	9.44	51417424100	1866449	275.36	26150	28400	26050	33700	18200	25950	27546.61	17.65	0	107618	27416	26682	26216	25482	25016	26450	25250	346	7750	1000	19720	50	1	34648025	9840	15.25	0.77	12	5.39	1862.00	36679.00	28400	20240612	0.00	16090	20230726	76.51	28400	0.00	20240612	18160	56.39	20240119	28400	0.00	20240612	16090	76.51	20230726	0.74	N	001680	1000	346 억	6116407	N	N	6	N	N
99	20240612	150125	55	40.00	KOSPI200	신고가	음식료품	N	N	N	Y	40	N	28250	2300	2	8.86	48389975450	1759535	259.59	26150	28400	26050	33700	18200	25950	27501.57	17.65	0	105357	27416	26682	26216	25482	25016	26450	25250	346	7750	1000	19720	50	1	34648025	9788	15.17	0.77	12	5.08	1862.00	36679.00	28400	20240612	-0.53	16090	20230726	75.57	28400	-0.53	20240612	18160	55.56	20240119	28400	-0.53	20240612	16090	75.57	20230726	0.74	N	001680	1000	346 억	6116407	N	N	119	N	N
100	20240612	140120	55	40.00	KOSPI200	신고가	음식료품	N	N	N	Y	40	N	28050	2100	2	8.09	42947505300	1565806	231.01	26150	28400	26050	33700	18200	25950	27428.37	17.65	0	90478	27416	26682	26216	25482	25016	26450	25250	346	7750	1000	19720	50	1	34648025	9719	15.06	0.76	12	4.52	1862.00	36679.00	28400	20240612	-1.23	16090	20230726	74.33	28400	-1.23	20240612	18160	54.46	20240119	28400	-1.23	20240612	16090	74.33	20230726	0.74	N	001680	1000	346 억	6116407	N	N	119	N	N
101	20240612	130122	55	40.00	KOSPI200	신고가	음식료품	N	N	N	Y	40	N	27350	1400	2	5.39	31693328650	1163883	171.71	26150	28000	26050	33700	18200	25950	27230.68	17.65	0	57407	27416	26682	26216	25482	25016	26450	25250	346	7750	1000	19720	50	1	34648025	9476	14.69	0.75	12	3.36	1862.00	36679.00	28000	20240612	-2.32	16090	20230726	69.98	28000	-2.32	20240612	18160	50.61	20240119	28000	-2.32	20240612	16090	69.98	20230726	0.74	N	001680	1000	346 억	6116407	N	N	119	N	N
102	20240612	120120	55	40.00	KOSPI200	신고가	음식료품	N	N	N	Y	40	N	27600	1650	2	6.36	23091255650	852102	125.71	26150	27750	26050	33700	18200	25950	27099.17	17.65	0	42596	27416	26682	26216	25482	25016	26450	25250	346	7750	1000	19720	50	1	34648025	9563	14.82	0.75	12	2.46	1862.00	36679.00	27750	20240612	-0.54	16090	20230726	71.54	27750	-0.54	20240612	18160	51.98	20240119	27750	-0.54	20240612	16090	71.54	20230726	0.74	N	001680	1000	346 억	6116407	N	N	119	N	N
103	20240612	110120	55	40.00	KOSPI200	신고가	음식료품	N	N	N	Y	40	N	27400	1450	2	5.59	19947121200	737924	108.87	26150	27750	26050	33700	18200	25950	27031.40	17.65	0	33087	27416	26682	26216	25482	25016	26450	25250	346	7750	1000	19720	50	1	34648025	9494	14.72	0.75	12	2.13	1862.00	36679.00	27750	20240612	-1.26	16090	20230726	70.29	27750	-1.26	20240612	18160	50.88	20240119	27750	-1.26	20240612	16090	70.29	20230726	0.74	N	001680	1000	346 억	6116407	N	N	119	N	N
104	20240612	100121	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	26400	450	2	1.73	5199904600	196335	28.97	26150	26900	26050	33700	18200	25950	26484.86	17.65	0	3495	27416	26682	26216	25482	25016	26450	25250	346	7750	1000	19720	50	1	34648025	9147	14.18	0.72	12	0.57	1862.00	36679.00	26950	20240611	-2.04	16090	20230726	64.08	26950	-2.04	20240611	18160	45.37	20240119	26950	-2.04	20240611	16090	64.08	20230726	0.74	N	001680	1000	346 억	6116407	N	N	119	N	N
105	20240612	090121	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	26250	300	2	1.16	521189700	19854	2.93	26150	26450	26050	33700	18200	25950	26251.12	17.65	0	-198	27416	26682	26216	25482	25016	26450	25250	346	7750	1000	19720	50	1	34648025	9095	14.10	0.72	12	0.06	1862.00	36679.00	26950	20240611	-2.60	16090	20230726	63.14	26950	-2.60	20240611	18160	44.55	20240119	26950	-2.60	20240611	16090	63.14	20230726	0.74	N	001680	1000	346 억	6116407	N	N	119	N	N
106	20240610	160120	55	40.00	KOSPI200	신고가	음식료품	N	N	N	Y	40	N	26200	1800	2	7.38	34005381200	1325439	271.96	24400	26250	24050	31700	17100	24400	25654.44	17.66	0	-6363	25566	24982	24066	23482	22566	25275	23775	346	7300	1000	18540	50	1	34648025	9078	14.07	0.71	12	3.83	1862.00	36679.00	26250	20240610	-0.19	16090	20230726	62.83	26250	-0.19	20240610	18160	44.27	20240119	26250	-0.19	20240610	16090	62.83	20230726	0.79	N	001680	1000	346 억	6118654	N	N	336	N	N
107	20240610	150120	55	40.00	KOSPI200	신고가	음식료품	N	N	N	Y	40	N	26000	1600	2	6.56	30456438650	1189668	244.10	24400	26250	24050	31700	17100	24400	25600.79	17.66	0	12717	25566	24982	24066	23482	22566	25275	23775	346	7300	1000	18540	50	1	34648025	9008	13.96	0.71	12	3.43	1862.00	36679.00	26250	20240610	-0.95	16090	20230726	61.59	26250	-0.95	20240610	18160	43.17	20240119	26250	-0.95	20240610	16090	61.59	20230726	0.79	N	001680	1000	346 억	6118654	N	N	149	N	N
108	20240610	140121	55	40.00	KOSPI200	신고가	음식료품	N	N	N	Y	40	N	26000	1600	2	6.56	26788223150	1048690	215.17	24400	26250	24050	31700	17100	24400	25544.47	17.66	0	57849	25566	24982	24066	23482	22566	25275	23775	346	7300	1000	18540	50	1	34648025	9008	13.96	0.71	12	3.03	1862.00	36679.00	26250	20240610	-0.95	16090	20230726	61.59	26250	-0.95	20240610	18160	43.17	20240119	26250	-0.95	20240610	16090	61.59	20230726	0.79	N	001680	1000	346 억	6118654	N	N	149	N	N
109	20240610	130120	55	40.00	KOSPI200	신고가	음식료품	N	N	N	Y	40	N	25950	1550	2	6.35	23343551900	915500	187.84	24400	26250	24050	31700	17100	24400	25498.15	17.66	0	42008	25566	24982	24066	23482	22566	25275	23775	346	7300	1000	18540	50	1	34648025	8991	13.94	0.71	12	2.64	1862.00	36679.00	26250	20240610	-1.14	16090	20230726	61.28	26250	-1.14	20240610	18160	42.90	20240119	26250	-1.14	20240610	16090	61.28	20230726	0.79	N	001680	1000	346 억	6118654	N	N	149	N	N
110	20240610	120121	55	40.00	KOSPI200	신고가	음식료품	N	N	N	Y	40	N	25850	1450	2	5.94	20924585200	822167	168.69	24400	26250	24050	31700	17100	24400	25450.54	17.66	0	28457	25566	24982	24066	23482	22566	25275	23775	346	7300	1000	18540	50	1	34648025	8957	13.88	0.70	12	2.37	1862.00	36679.00	26250	20240610	-1.52	16090	20230726	60.66	26250	-1.52	20240610	18160	42.35	20240119	26250	-1.52	20240610	16090	60.66	20230726	0.79	N	001680	1000	346 억	6118654	N	N	149	N	N
111	20240610	110120	55	40.00	KOSPI200	신고가	음식료품	N	N	N	Y	40	N	25700	1300	2	5.33	14143718500	560828	115.07	24400	25750	24050	31700	17100	24400	25219.36	17.66	0	-9306	25566	24982	24066	23482	22566	25275	23775	346	7300	1000	18540	50	1	34648025	8905	13.80	0.70	12	1.62	1862.00	36679.00	25750	20240610	-0.19	16090	20230726	59.73	25750	-0.19	20240610	18160	41.52	20240119	25750	-0.19	20240610	16090	59.73	20230726	0.79	N	001680	1000	346 억	6118654	N	N	149	N	N
112	20240610	100121	55	40.00	KOSPI200	신고가	음식료품	N	N	N	Y	40	N	25300	900	2	3.69	6537562800	262788	53.92	24400	25400	24050	31700	17100	24400	24877.72	17.66	0	15402	25566	24982	24066	23482	22566	25275	23775	346	7300	1000	18540	50	1	34648025	8766	13.59	0.69	12	0.76	1862.00	36679.00	25400	20240610	-0.39	16090	20230726	57.24	25400	-0.39	20240610	18160	39.32	20240119	25400	-0.39	20240610	16090	57.24	20230726	0.79	N	001680	1000	346 억	6118654	N	N	149	N	N
113	20240610	090121	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	24350	-50	5	-0.20	131076650	5377	1.10	24400	24400	24300	31700	17100	24400	24377.26	17.66	0	-2669	25566	24982	24066	23482	22566	25275	23775	346	7300	1000	18540	50	1	34648025	8437	13.08	0.66	12	0.02	1862.00	36679.00	24700	20240527	-1.42	16090	20230726	51.34	24700	-1.42	20240527	18160	34.09	20240119	24700	-1.42	20240527	16090	51.34	20230726	0.79	N	001680	1000	346 억	6118654	N	N	149	N	N
114	20240607	160121	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	24400	1050	2	4.50	11708645900	484113	245.75	23150	24650	23150	30350	16350	23350	24185.54	17.60	0	16797	23983	23666	23183	22866	22383	23825	23025	346	7000	1000	17740	50	1	34648025	8454	13.10	0.67	12	1.40	1862.00	36679.00	24700	20240527	-1.21	16090	20230726	51.65	24700	-1.21	20240527	18160	34.36	20240119	24700	-1.21	20240527	16090	51.65	20230726	0.80	N	001680	1000	346 억	6096872	N	N	149	N	N
115	20240607	150122	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	24400	1050	2	4.50	10770844750	445771	226.28	23150	24650	23150	30350	16350	23350	24162.28	17.60	0	21510	23983	23666	23183	22866	22383	23825	23025	346	7000	1000	17740	50	1	34648025	8454	13.10	0.67	12	1.29	1862.00	36679.00	24700	20240527	-1.21	16090	20230726	51.65	24700	-1.21	20240527	18160	34.36	20240119	24700	-1.21	20240527	16090	51.65	20230726	0.80	N	001680	1000	346 억	6096872	N	N	102	N	N
116	20240607	140121	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	24050	700	2	3.00	8777810250	363912	184.73	23150	24650	23150	30350	16350	23350	24120.69	17.60	0	31483	23983	23666	23183	22866	22383	23825	23025	346	7000	1000	17740	50	1	34648025	8333	12.92	0.66	12	1.05	1862.00	36679.00	24700	20240527	-2.63	16090	20230726	49.47	24700	-2.63	20240527	18160	32.43	20240119	24700	-2.63	20240527	16090	49.47	20230726	0.80	N	001680	1000	346 억	6096872	N	N	102	N	N
117	20240607	130122	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	24350	1000	2	4.28	7409436400	307544	156.12	23150	24650	23150	30350	16350	23350	24092.28	17.60	0	34363	23983	23666	23183	22866	22383	23825	23025	346	7000	1000	17740	50	1	34648025	8437	13.08	0.66	12	0.89	1862.00	36679.00	24700	20240527	-1.42	16090	20230726	51.34	24700	-1.42	20240527	18160	34.09	20240119	24700	-1.42	20240527	16090	51.34	20230726	0.80	N	001680	1000	346 억	6096872	N	N	102	N	N
118	20240607	120122	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	24050	700	2	3.00	4340639900	181436	92.10	23150	24250	23150	30350	16350	23350	23923.81	17.60	0	11142	23983	23666	23183	22866	22383	23825	23025	346	7000	1000	17740	50	1	34648025	8333	12.92	0.66	12	0.52	1862.00	36679.00	24700	20240527	-2.63	16090	20230726	49.47	24700	-2.63	20240527	18160	32.43	20240119	24700	-2.63	20240527	16090	49.47	20230726	0.80	N	001680	1000	346 억	6096872	N	N	102	N	N
119	20240607	110122	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	24150	800	2	3.43	3127723000	131175	66.59	23150	24150	23150	30350	16350	23350	23843.90	17.60	0	-572	23983	23666	23183	22866	22383	23825	23025	346	7000	1000	17740	50	1	34648025	8367	12.97	0.66	12	0.38	1862.00	36679.00	24700	20240527	-2.23	16090	20230726	50.09	24700	-2.23	20240527	18160	32.98	20240119	24700	-2.23	20240527	16090	50.09	20230726	0.80	N	001680	1000	346 억	6096872	N	N	102	N	N
120	20240607	100121	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	23800	450	2	1.93	1633975450	68816	34.93	23150	24000	23150	30350	16350	23350	23744.12	17.60	0	-1151	23983	23666	23183	22866	22383	23825	23025	346	7000	1000	17740	50	1	34648025	8246	12.78	0.65	12	0.20	1862.00	36679.00	24700	20240527	-3.64	16090	20230726	47.92	24700	-3.64	20240527	18160	31.06	20240119	24700	-3.64	20240527	16090	47.92	20230726	0.80	N	001680	1000	346 억	6096872	N	N	102	N	N
121	20240607	090122	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	23450	100	2	0.43	66303100	2846	1.44	23150	23500	23150	30350	16350	23350	23296.94	17.60	0	138	23983	23666	23183	22866	22383	23825	23025	346	7000	1000	17740	50	1	34648025	8125	12.59	0.64	12	0.01	1862.00	36679.00	24700	20240527	-5.06	16090	20230726	45.74	24700	-5.06	20240527	18160	29.13	20240119	24700	-5.06	20240527	16090	45.74	20230726	0.80	N	001680	1000	346 억	6096872	N	N	102	N	N
122	20240605	160120	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	23350	250	2	1.08	4546462650	196469	99.59	23100	23500	22700	30000	16200	23100	23140.79	17.67	0	-24837	24233	23666	23333	22766	22433	23500	22600	346	6900	1000	17550	50	1	34648025	8090	12.54	0.64	12	0.57	1862.00	36679.00	24700	20240527	-5.47	16090	20230726	45.12	24700	-5.47	20240527	18160	28.58	20240119	24700	-5.47	20240527	16090	45.12	20230726	0.83	N	001680	1000	346 억	6121239	N	N	98	N	N
123	20240605	150121	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	23300	200	2	0.87	3643670950	157896	80.04	23100	23400	22700	30000	16200	23100	23076.39	17.67	0	-12192	24233	23666	23333	22766	22433	23500	22600	346	6900	1000	17550	50	1	34648025	8073	12.51	0.64	12	0.46	1862.00	36679.00	24700	20240527	-5.67	16090	20230726	44.81	24700	-5.67	20240527	18160	28.30	20240119	24700	-5.67	20240527	16090	44.81	20230726	0.83	N	001680	1000	346 억	6121239	N	N	163	N	N
124	20240605	140120	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	23100	0	3	0.00	2519072850	109573	55.54	23100	23200	22700	30000	16200	23100	22989.88	17.67	0	1215	24233	23666	23333	22766	22433	23500	22600	346	6900	1000	17550	50	1	34648025	8004	12.41	0.63	12	0.32	1862.00	36679.00	24700	20240527	-6.48	16090	20230726	43.57	24700	-6.48	20240527	18160	27.20	20240119	24700	-6.48	20240527	16090	43.57	20230726	0.83	N	001680	1000	346 억	6121239	N	N	163	N	N
125	20240605	130121	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	23200	100	2	0.43	2175394850	94698	48.00	23100	23200	22700	30000	16200	23100	22971.89	17.67	0	9443	24233	23666	23333	22766	22433	23500	22600	346	6900	1000	17550	50	1	34648025	8038	12.46	0.63	12	0.27	1862.00	36679.00	24700	20240527	-6.07	16090	20230726	44.19	24700	-6.07	20240527	18160	27.75	20240119	24700	-6.07	20240527	16090	44.19	20230726	0.83	N	001680	1000	346 억	6121239	N	N	163	N	N
126	20240605	120120	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	22950	-150	5	-0.65	1929399250	84038	42.60	23100	23200	22700	30000	16200	23100	22958.62	17.67	0	10609	24233	23666	23333	22766	22433	23500	22600	346	6900	1000	17550	50	1	34648025	7952	12.33	0.63	12	0.24	1862.00	36679.00	24700	20240527	-7.09	16090	20230726	42.64	24700	-7.09	20240527	18160	26.38	20240119	24700	-7.09	20240527	16090	42.64	20230726	0.83	N	001680	1000	346 억	6121239	N	N	163	N	N
127	20240605	110121	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	22950	-150	5	-0.65	1566517650	68223	34.58	23100	23200	22700	30000	16200	23100	22961.68	17.67	0	10904	24233	23666	23333	22766	22433	23500	22600	346	6900	1000	17550	50	1	34648025	7952	12.33	0.63	12	0.20	1862.00	36679.00	24700	20240527	-7.09	16090	20230726	42.64	24700	-7.09	20240527	18160	26.38	20240119	24700	-7.09	20240527	16090	42.64	20230726	0.83	N	001680	1000	346 억	6121239	N	N	163	N	N
128	20240605	100121	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	22800	-300	5	-1.30	1241528250	54065	27.40	23100	23200	22700	30000	16200	23100	22963.57	17.67	0	10132	24233	23666	23333	22766	22433	23500	22600	346	6900	1000	17550	50	1	34648025	7900	12.24	0.62	12	0.16	1862.00	36679.00	24700	20240527	-7.69	16090	20230726	41.70	24700	-7.69	20240527	18160	25.55	20240119	24700	-7.69	20240527	16090	41.70	20230726	0.83	N	001680	1000	346 억	6121239	N	N	163	N	N
129	20240605	090121	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	23200	100	2	0.43	102763850	4446	2.25	23100	23200	23050	30000	16200	23100	23113.84	17.67	0	611	24233	23666	23333	22766	22433	23500	22600	346	6900	1000	17550	50	1	34648025	8038	12.46	0.63	12	0.01	1862.00	36679.00	24700	20240527	-6.07	16090	20230726	44.19	24700	-6.07	20240527	18160	27.75	20240119	24700	-6.07	20240527	16090	44.19	20230726	0.83	N	001680	1000	346 억	6121239	N	N	163	N	N
130	20240604	160120	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	23100	-850	5	-3.55	4585866150	196777	81.66	23900	23900	23000	31100	16800	23950	23304.94	17.70	0	-14608	24783	24366	23783	23366	22783	24575	23575	346	7150	1000	18200	50	1	34648025	8004	12.41	0.63	12	0.57	1862.00	36679.00	24700	20240527	-6.48	16090	20230726	43.57	24700	-6.48	20240527	18160	27.20	20240119	24700	-6.48	20240527	16090	43.57	20230726	0.92	N	001680	1000	346 억	6133188	N	N	163	N	N
131	20240604	150121	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	23100	-850	5	-3.55	4026492100	172502	71.59	23900	23900	23050	31100	16800	23950	23341.71	17.70	0	-23901	24783	24366	23783	23366	22783	24575	23575	346	7150	1000	18200	50	1	34648025	8004	12.41	0.63	12	0.50	1862.00	36679.00	24700	20240527	-6.48	16090	20230726	43.57	24700	-6.48	20240527	18160	27.20	20240119	24700	-6.48	20240527	16090	43.57	20230726	0.92	N	001680	1000	346 억	6133188	N	N	201	N	N
132	20240604	140121	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	23150	-800	5	-3.34	3369151600	144065	59.79	23900	23900	23050	31100	16800	23950	23386.33	17.70	0	-18970	24783	24366	23783	23366	22783	24575	23575	346	7150	1000	18200	50	1	34648025	8021	12.43	0.63	12	0.42	1862.00	36679.00	24700	20240527	-6.28	16090	20230726	43.88	24700	-6.28	20240527	18160	27.48	20240119	24700	-6.28	20240527	16090	43.88	20230726	0.92	N	001680	1000	346 억	6133188	N	N	201	N	N
133	20240604	130121	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	23300	-650	5	-2.71	2991932100	127828	53.05	23900	23900	23050	31100	16800	23950	23405.92	17.70	0	-11853	24783	24366	23783	23366	22783	24575	23575	346	7150	1000	18200	50	1	34648025	8073	12.51	0.64	12	0.37	1862.00	36679.00	24700	20240527	-5.67	16090	20230726	44.81	24700	-5.67	20240527	18160	28.30	20240119	24700	-5.67	20240527	16090	44.81	20230726	0.92	N	001680	1000	346 억	6133188	N	N	201	N	N
134	20240604	120121	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	23300	-650	5	-2.71	2648516400	113089	46.93	23900	23900	23050	31100	16800	23950	23419.75	17.70	0	-7646	24783	24366	23783	23366	22783	24575	23575	346	7150	1000	18200	50	1	34648025	8073	12.51	0.64	12	0.33	1862.00	36679.00	24700	20240527	-5.67	16090	20230726	44.81	24700	-5.67	20240527	18160	28.30	20240119	24700	-5.67	20240527	16090	44.81	20230726	0.92	N	001680	1000	346 억	6133188	N	N	201	N	N
135	20240604	110121	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	23350	-600	5	-2.51	1915763850	81508	33.83	23900	23900	23200	31100	16800	23950	23504.00	17.70	0	-6202	24783	24366	23783	23366	22783	24575	23575	346	7150	1000	18200	50	1	34648025	8090	12.54	0.64	12	0.24	1862.00	36679.00	24700	20240527	-5.47	16090	20230726	45.12	24700	-5.47	20240527	18160	28.58	20240119	24700	-5.47	20240527	16090	45.12	20230726	0.92	N	001680	1000	346 억	6133188	N	N	201	N	N
136	20240604	100120	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	23450	-500	5	-2.09	1239838650	52506	21.79	23900	23900	23350	31100	16800	23950	23613.28	17.70	0	-813	24783	24366	23783	23366	22783	24575	23575	346	7150	1000	18200	50	1	34648025	8125	12.59	0.64	12	0.15	1862.00	36679.00	24700	20240527	-5.06	16090	20230726	45.74	24700	-5.06	20240527	18160	29.13	20240119	24700	-5.06	20240527	16090	45.74	20230726	0.92	N	001680	1000	346 억	6133188	N	N	201	N	N
137	20240604	090121	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	23900	-50	5	-0.21	88318250	3697	1.53	23900	23900	23850	31100	16800	23950	23889.17	17.70	0	-1172	24783	24366	23783	23366	22783	24575	23575	346	7150	1000	18200	50	1	34648025	8281	12.84	0.65	12	0.01	1862.00	36679.00	24700	20240527	-3.24	16090	20230726	48.54	24700	-3.24	20240527	18160	31.61	20240119	24700	-3.24	20240527	16090	48.54	20230726	0.92	N	001680	1000	346 억	6133188	N	N	201	N	N
138	20240603	160121	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	23950	450	2	1.91	5724855400	240398	114.12	23650	24200	23200	30550	16450	23500	23814.34	17.68	0	10552	24366	23932	23566	23132	22766	23750	22950	346	7050	1000	17860	50	1	34648025	8298	12.86	0.65	12	0.69	1862.00	36679.00	24700	20240527	-3.04	16090	20230726	48.85	24700	-3.04	20240527	18160	31.88	20240119	24700	-3.04	20240527	16090	48.85	20230726	0.94	N	001680	1000	346 억	6124372	N	N	201	N	N
139	20240603	150121	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	24000	500	2	2.13	5556063600	233345	110.77	23650	24200	23200	30550	16450	23500	23810.80	17.68	0	11539	24366	23932	23566	23132	22766	23750	22950	346	7050	1000	17860	50	1	34648025	8316	12.89	0.65	12	0.67	1862.00	36679.00	24700	20240527	-2.83	16090	20230726	49.16	24700	-2.83	20240527	18160	32.16	20240119	24700	-2.83	20240527	16090	49.16	20230726	0.94	N	001680	1000	346 억	6124372	N	N	3689	N	N
140	20240603	140121	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	24100	600	2	2.55	4637637250	195198	92.66	23650	24150	23200	30550	16450	23500	23758.91	17.68	0	8269	24366	23932	23566	23132	22766	23750	22950	346	7050	1000	17860	50	1	34648025	8350	12.94	0.66	12	0.56	1862.00	36679.00	24700	20240527	-2.43	16090	20230726	49.78	24700	-2.43	20240527	18160	32.71	20240119	24700	-2.43	20240527	16090	49.78	20230726	0.94	N	001680	1000	346 억	6124372	N	N	3689	N	N
141	20240603	130120	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	23950	450	2	1.91	3900762100	164453	78.06	23650	24150	23200	30550	16450	23500	23719.90	17.68	0	12637	24366	23932	23566	23132	22766	23750	22950	346	7050	1000	17860	50	1	34648025	8298	12.86	0.65	12	0.47	1862.00	36679.00	24700	20240527	-3.04	16090	20230726	48.85	24700	-3.04	20240527	18160	31.88	20240119	24700	-3.04	20240527	16090	48.85	20230726	0.94	N	001680	1000	346 억	6124372	N	N	3689	N	N
142	20240603	120120	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	23900	400	2	1.70	3506581950	147962	70.24	23650	24150	23200	30550	16450	23500	23699.49	17.68	0	13100	24366	23932	23566	23132	22766	23750	22950	346	7050	1000	17860	50	1	34648025	8281	12.84	0.65	12	0.43	1862.00	36679.00	24700	20240527	-3.24	16090	20230726	48.54	24700	-3.24	20240527	18160	31.61	20240119	24700	-3.24	20240527	16090	48.54	20230726	0.94	N	001680	1000	346 억	6124372	N	N	3689	N	N
143	20240603	110120	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	23800	300	2	1.28	3084480700	130314	61.86	23650	24150	23200	30550	16450	23500	23669.88	17.68	0	16728	24366	23932	23566	23132	22766	23750	22950	346	7050	1000	17860	50	1	34648025	8246	12.78	0.65	12	0.38	1862.00	36679.00	24700	20240527	-3.64	16090	20230726	47.92	24700	-3.64	20240527	18160	31.06	20240119	24700	-3.64	20240527	16090	47.92	20230726	0.94	N	001680	1000	346 억	6124372	N	N	3689	N	N
144	20240603	100120	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	23750	250	2	1.06	1777721850	75711	35.94	23650	23800	23200	30550	16450	23500	23480.31	17.68	0	14269	24366	23932	23566	23132	22766	23750	22950	346	7050	1000	17860	50	1	34648025	8229	12.76	0.65	12	0.22	1862.00	36679.00	24700	20240527	-3.85	16090	20230726	47.61	24700	-3.85	20240527	18160	30.78	20240119	24700	-3.85	20240527	16090	47.61	20230726	0.94	N	001680	1000	346 억	6124372	N	N	3689	N	N
145	20240603	090120	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	23700	200	2	0.85	69409250	2933	1.39	23650	23700	23650	30550	16450	23500	23677.91	17.68	0	-775	24366	23932	23566	23132	22766	23750	22950	346	7050	1000	17860	50	1	34648025	8212	12.73	0.65	12	0.01	1862.00	36679.00	24700	20240527	-4.05	16090	20230726	47.30	24700	-4.05	20240527	18160	30.51	20240119	24700	-4.05	20240527	16090	47.30	20230726	0.94	N	001680	1000	346 억	6124372	N	N	3689	N	N

66 KiB Raw Blame History

66 KiB

Raw Blame History