KissMeData/001680/price/prices-20240701.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

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

84 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	20240731	160124	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	24400	600	2	2.52	2520396900	103378	139.94	23900	24700	23600	30900	16700	23800	24380.58	19.67	9880	24333	24066	23933	23666	23533	24000	23600	346	7100	1000	18560	50	1	34648025	8454	13.10	0.67	12	0.30	1862.00	36679.00	30900	20240617	-21.04	16090	20230726	51.65	30900	-21.04	20240617	18160	34.36	20240119	30900	-21.04	20240617	16700	46.11	20230731	0.85	N	001680	1000	346 억	6814150	N	N	1741	N	N
3	20240731	150125	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	24350	550	2	2.31	2120601200	86987	117.76	23900	24700	23600	30900	16700	23800	24378.60	19.67	7978	24333	24066	23933	23666	23533	24000	23600	346	7100	1000	18560	50	1	34648025	8437	13.08	0.66	12	0.25	1862.00	36679.00	30900	20240617	-21.20	16090	20230726	51.34	30900	-21.20	20240617	18160	34.09	20240119	30900	-21.20	20240617	16700	45.81	20230731	0.85	N	001680	1000	346 억	6814150	N	N	667	N	N
4	20240731	140125	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	24350	550	2	2.31	1792691650	73553	99.57	23900	24700	23600	30900	16700	23800	24373.05	19.67	8918	24333	24066	23933	23666	23533	24000	23600	346	7100	1000	18560	50	1	34648025	8437	13.08	0.66	12	0.21	1862.00	36679.00	30900	20240617	-21.20	16090	20230726	51.34	30900	-21.20	20240617	18160	34.09	20240119	30900	-21.20	20240617	16700	45.81	20230731	0.85	N	001680	1000	346 억	6814150	N	N	667	N	N
5	20240731	130125	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	24350	550	2	2.31	1615243600	66261	89.70	23900	24700	23600	30900	16700	23800	24377.28	19.67	9003	24333	24066	23933	23666	23533	24000	23600	346	7100	1000	18560	50	1	34648025	8437	13.08	0.66	12	0.19	1862.00	36679.00	30900	20240617	-21.20	16090	20230726	51.34	30900	-21.20	20240617	18160	34.09	20240119	30900	-21.20	20240617	16700	45.81	20230731	0.85	N	001680	1000	346 억	6814150	N	N	667	N	N
6	20240731	120126	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	24500	700	2	2.94	1430868850	58695	79.46	23900	24700	23600	30900	16700	23800	24378.37	19.67	10245	24333	24066	23933	23666	23533	24000	23600	346	7100	1000	18560	50	1	34648025	8489	13.16	0.67	12	0.17	1862.00	36679.00	30900	20240617	-20.71	16090	20230726	52.27	30900	-20.71	20240617	18160	34.91	20240119	30900	-20.71	20240617	16700	46.71	20230731	0.85	N	001680	1000	346 억	6814150	N	N	667	N	N
7	20240731	110125	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	24500	700	2	2.94	1202656550	49388	66.86	23900	24700	23600	30900	16700	23800	24351.57	19.67	9512	24333	24066	23933	23666	23533	24000	23600	346	7100	1000	18560	50	1	34648025	8489	13.16	0.67	12	0.14	1862.00	36679.00	30900	20240617	-20.71	16090	20230726	52.27	30900	-20.71	20240617	18160	34.91	20240119	30900	-20.71	20240617	16700	46.71	20230731	0.85	N	001680	1000	346 억	6814150	N	N	667	N	N
8	20240731	100125	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	24450	650	2	2.73	656379000	27104	36.69	23900	24450	23600	30900	16700	23800	24217.58	19.67	7036	24333	24066	23933	23666	23533	24000	23600	346	7100	1000	18560	50	1	34648025	8471	13.13	0.67	12	0.08	1862.00	36679.00	30900	20240617	-20.87	16090	20230726	51.96	30900	-20.87	20240617	18160	34.64	20240119	30900	-20.87	20240617	16700	46.41	20230731	0.85	N	001680	1000	346 억	6814150	N	N	667	N	N
9	20240731	090124	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	23850	50	2	0.21	48808750	2053	2.78	23900	23900	23600	30900	16700	23800	23773.92	19.67	-324	24333	24066	23933	23666	23533	24000	23600	346	7100	1000	18560	50	1	34648025	8264	12.81	0.65	12	0.01	1862.00	36679.00	30900	20240617	-22.82	16090	20230726	48.23	30900	-22.82	20240617	18160	31.33	20240119	30900	-22.82	20240617	16700	42.81	20230731	0.85	N	001680	1000	346 억	6814150	N	N	667	N	N
10	20240730	160123	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	23800	-300	5	-1.24	1753410400	73228	64.15	24000	24200	23800	31300	16900	24100	23945.46	19.64	8017	24566	24332	24116	23882	23666	24325	23875	346	7200	1000	18790	50	1	34648025	8246	12.78	0.65	12	0.21	1862.00	36679.00	30900	20240617	-22.98	16090	20230726	47.92	30900	-22.98	20240617	18160	31.06	20240119	30900	-22.98	20240617	16700	42.51	20230731	0.87	N	001680	1000	346 억	6804541	N	N	667	N	N
11	20240730	150125	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	23900	-200	5	-0.83	1473416500	61481	53.86	24000	24200	23800	31300	16900	24100	23965.39	19.64	4798	24566	24332	24116	23882	23666	24325	23875	346	7200	1000	18790	50	1	34648025	8281	12.84	0.65	12	0.18	1862.00	36679.00	30900	20240617	-22.65	16090	20230726	48.54	30900	-22.65	20240617	18160	31.61	20240119	30900	-22.65	20240617	16700	43.11	20230731	0.87	N	001680	1000	346 억	6804541	N	N	353	N	N
12	20240730	140124	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	24000	-100	5	-0.41	1308650700	54600	47.83	24000	24200	23800	31300	16900	24100	23967.96	19.64	4538	24566	24332	24116	23882	23666	24325	23875	346	7200	1000	18790	50	1	34648025	8316	12.89	0.65	12	0.16	1862.00	36679.00	30900	20240617	-22.33	16090	20230726	49.16	30900	-22.33	20240617	18160	32.16	20240119	30900	-22.33	20240617	16700	43.71	20230731	0.87	N	001680	1000	346 억	6804541	N	N	353	N	N
13	20240730	130124	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	24000	-100	5	-0.41	1073034950	44763	39.21	24000	24200	23800	31300	16900	24100	23971.47	19.64	3420	24566	24332	24116	23882	23666	24325	23875	346	7200	1000	18790	50	1	34648025	8316	12.89	0.65	12	0.13	1862.00	36679.00	30900	20240617	-22.33	16090	20230726	49.16	30900	-22.33	20240617	18160	32.16	20240119	30900	-22.33	20240617	16700	43.71	20230731	0.87	N	001680	1000	346 억	6804541	N	N	353	N	N
14	20240730	120124	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	23950	-150	5	-0.62	887257600	37000	32.41	24000	24200	23800	31300	16900	24100	23979.93	19.64	4080	24566	24332	24116	23882	23666	24325	23875	346	7200	1000	18790	50	1	34648025	8298	12.86	0.65	12	0.11	1862.00	36679.00	30900	20240617	-22.49	16090	20230726	48.85	30900	-22.49	20240617	18160	31.88	20240119	30900	-22.49	20240617	16700	43.41	20230731	0.87	N	001680	1000	346 억	6804541	N	N	353	N	N
15	20240730	110124	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	23950	-150	5	-0.62	707188050	29479	25.82	24000	24200	23800	31300	16900	24100	23989.55	19.64	2607	24566	24332	24116	23882	23666	24325	23875	346	7200	1000	18790	50	1	34648025	8298	12.86	0.65	12	0.09	1862.00	36679.00	30900	20240617	-22.49	16090	20230726	48.85	30900	-22.49	20240617	18160	31.88	20240119	30900	-22.49	20240617	16700	43.41	20230731	0.87	N	001680	1000	346 억	6804541	N	N	353	N	N
16	20240730	100125	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	24000	-100	5	-0.41	480326200	20040	17.55	24000	24100	23800	31300	16900	24100	23968.36	19.64	1810	24566	24332	24116	23882	23666	24325	23875	346	7200	1000	18790	50	1	34648025	8316	12.89	0.65	12	0.06	1862.00	36679.00	30900	20240617	-22.33	16090	20230726	49.16	30900	-22.33	20240617	18160	32.16	20240119	30900	-22.33	20240617	16700	43.71	20230731	0.87	N	001680	1000	346 억	6804541	N	N	353	N	N
17	20240730	090124	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	23900	-200	5	-0.83	58197500	2427	2.13	24000	24050	23900	31300	16900	24100	23979.09	19.64	-1474	24566	24332	24116	23882	23666	24325	23875	346	7200	1000	18790	50	1	34648025	8281	12.84	0.65	12	0.01	1862.00	36679.00	30900	20240617	-22.65	16090	20230726	48.54	30900	-22.65	20240617	18160	31.61	20240119	30900	-22.65	20240617	16700	43.11	20230731	0.87	N	001680	1000	346 억	6804541	N	N	353	N	N
18	20240729	160124	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	24100	-50	5	-0.21	2744219950	113904	110.73	24100	24350	23900	31350	16950	24150	24092.39	19.56	27427	24983	24566	24333	23916	23683	24450	23800	346	7200	1000	18830	50	1	34648025	8350	12.94	0.66	12	0.33	1862.00	36679.00	30900	20240617	-22.01	16090	20230726	49.78	30900	-22.01	20240617	18160	32.71	20240119	30900	-22.01	20240617	16700	44.31	20230731	0.90	N	001680	1000	346 억	6776951	N	N	353	N	N
19	20240729	150124	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	24150	0	3	0.00	2513887800	104350	101.44	24100	24350	23900	31350	16950	24150	24090.92	19.56	28304	24983	24566	24333	23916	23683	24450	23800	346	7200	1000	18830	50	1	34648025	8367	12.97	0.66	12	0.30	1862.00	36679.00	30900	20240617	-21.84	16090	20230726	50.09	30900	-21.84	20240617	18160	32.98	20240119	30900	-21.84	20240617	16700	44.61	20230731	0.90	N	001680	1000	346 억	6776951	N	N	200	N	N
20	20240729	140123	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	24100	-50	5	-0.21	2126396400	88300	85.84	24100	24350	23900	31350	16950	24150	24081.50	19.56	22110	24983	24566	24333	23916	23683	24450	23800	346	7200	1000	18830	50	1	34648025	8350	12.94	0.66	12	0.25	1862.00	36679.00	30900	20240617	-22.01	16090	20230726	49.78	30900	-22.01	20240617	18160	32.71	20240119	30900	-22.01	20240617	16700	44.31	20230731	0.90	N	001680	1000	346 억	6776951	N	N	200	N	N
21	20240729	130124	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	24150	0	3	0.00	1863336400	77404	75.25	24100	24350	23900	31350	16950	24150	24072.87	19.56	18816	24983	24566	24333	23916	23683	24450	23800	346	7200	1000	18830	50	1	34648025	8367	12.97	0.66	12	0.22	1862.00	36679.00	30900	20240617	-21.84	16090	20230726	50.09	30900	-21.84	20240617	18160	32.98	20240119	30900	-21.84	20240617	16700	44.61	20230731	0.90	N	001680	1000	346 억	6776951	N	N	200	N	N
22	20240729	120124	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	24000	-150	5	-0.62	1479105850	61371	59.66	24100	24350	23900	31350	16950	24150	24101.06	19.56	12259	24983	24566	24333	23916	23683	24450	23800	346	7200	1000	18830	50	1	34648025	8316	12.89	0.65	12	0.18	1862.00	36679.00	30900	20240617	-22.33	16090	20230726	49.16	30900	-22.33	20240617	18160	32.16	20240119	30900	-22.33	20240617	16700	43.71	20230731	0.90	N	001680	1000	346 억	6776951	N	N	200	N	N
23	20240729	110125	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	24050	-100	5	-0.41	940845650	38927	37.84	24100	24350	23950	31350	16950	24150	24169.49	19.56	4084	24983	24566	24333	23916	23683	24450	23800	346	7200	1000	18830	50	1	34648025	8333	12.92	0.66	12	0.11	1862.00	36679.00	30900	20240617	-22.17	16090	20230726	49.47	30900	-22.17	20240617	18160	32.43	20240119	30900	-22.17	20240617	16700	44.01	20230731	0.90	N	001680	1000	346 억	6776951	N	N	200	N	N
24	20240729	100124	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	24250	100	2	0.41	571533350	23653	22.99	24100	24350	23950	31350	16950	24150	24163.25	19.56	4395	24983	24566	24333	23916	23683	24450	23800	346	7200	1000	18830	50	1	34648025	8402	13.02	0.66	12	0.07	1862.00	36679.00	30900	20240617	-21.52	16090	20230726	50.71	30900	-21.52	20240617	18160	33.54	20240119	30900	-21.52	20240617	16700	45.21	20230731	0.90	N	001680	1000	346 억	6776951	N	N	200	N	N
25	20240729	090124	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	24000	-150	5	-0.62	111112450	4625	4.50	24100	24150	23950	31350	16950	24150	24024.31	19.56	-187	24983	24566	24333	23916	23683	24450	23800	346	7200	1000	18830	50	1	34648025	8316	12.89	0.65	12	0.01	1862.00	36679.00	30900	20240617	-22.33	16090	20230726	49.16	30900	-22.33	20240617	18160	32.16	20240119	30900	-22.33	20240617	16700	43.71	20230731	0.90	N	001680	1000	346 억	6776951	N	N	200	N	N
26	20240726	160122	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	24150	-350	5	-1.43	2495839500	102681	33.72	24550	24750	24100	31850	17150	24500	24306.87	19.59	-6902	25666	25082	24666	24082	23666	24875	23875	346	7350	1000	19110	50	1	34648025	8367	12.97	0.66	12	0.30	1862.00	36679.00	30900	20240617	-21.84	16090	20230726	50.09	30900	-21.84	20240617	18160	32.98	20240119	30900	-21.84	20240617	16090	50.09	20230726	0.93	N	001680	1000	346 억	6786752	N	N	200	N	N
27	20240726	150123	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	24150	-350	5	-1.43	2192954200	90138	29.60	24550	24750	24100	31850	17150	24500	24328.85	19.59	-11021	25666	25082	24666	24082	23666	24875	23875	346	7350	1000	19110	50	1	34648025	8367	12.97	0.66	12	0.26	1862.00	36679.00	30900	20240617	-21.84	16090	20230726	50.09	30900	-21.84	20240617	18160	32.98	20240119	30900	-21.84	20240617	16090	50.09	20230726	0.93	N	001680	1000	346 억	6786752	N	N	403	N	N
28	20240726	140124	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	24250	-250	5	-1.02	1948331650	80024	26.28	24550	24750	24150	31850	17150	24500	24346.84	19.59	-11638	25666	25082	24666	24082	23666	24875	23875	346	7350	1000	19110	50	1	34648025	8402	13.02	0.66	12	0.23	1862.00	36679.00	30900	20240617	-21.52	16090	20230726	50.71	30900	-21.52	20240617	18160	33.54	20240119	30900	-21.52	20240617	16090	50.71	20230726	0.93	N	001680	1000	346 억	6786752	N	N	403	N	N
29	20240726	130124	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	24250	-250	5	-1.02	1715113600	70392	23.12	24550	24750	24150	31850	17150	24500	24365.17	19.59	-14125	25666	25082	24666	24082	23666	24875	23875	346	7350	1000	19110	50	1	34648025	8402	13.02	0.66	12	0.20	1862.00	36679.00	30900	20240617	-21.52	16090	20230726	50.71	30900	-21.52	20240617	18160	33.54	20240119	30900	-21.52	20240617	16090	50.71	20230726	0.93	N	001680	1000	346 억	6786752	N	N	403	N	N
30	20240726	120124	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	24300	-200	5	-0.82	1390405700	56997	18.72	24550	24750	24250	31850	17150	24500	24394.36	19.59	-12970	25666	25082	24666	24082	23666	24875	23875	346	7350	1000	19110	50	1	34648025	8419	13.05	0.66	12	0.16	1862.00	36679.00	30900	20240617	-21.36	16090	20230726	51.03	30900	-21.36	20240617	18160	33.81	20240119	30900	-21.36	20240617	16090	51.03	20230726	0.93	N	001680	1000	346 억	6786752	N	N	403	N	N
31	20240726	110123	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	24450	-50	5	-0.20	1018341900	41729	13.70	24550	24750	24250	31850	17150	24500	24403.69	19.59	-7421	25666	25082	24666	24082	23666	24875	23875	346	7350	1000	19110	50	1	34648025	8471	13.13	0.67	12	0.12	1862.00	36679.00	30900	20240617	-20.87	16090	20230726	51.96	30900	-20.87	20240617	18160	34.64	20240119	30900	-20.87	20240617	16090	51.96	20230726	0.93	N	001680	1000	346 억	6786752	N	N	403	N	N
32	20240726	100124	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	24450	-50	5	-0.20	683996050	28036	9.21	24550	24750	24250	31850	17150	24500	24397.06	19.59	-186	25666	25082	24666	24082	23666	24875	23875	346	7350	1000	19110	50	1	34648025	8471	13.13	0.67	12	0.08	1862.00	36679.00	30900	20240617	-20.87	16090	20230726	51.96	30900	-20.87	20240617	18160	34.64	20240119	30900	-20.87	20240617	16090	51.96	20230726	0.93	N	001680	1000	346 억	6786752	N	N	403	N	N
33	20240726	090123	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	24700	200	2	0.82	17832700	724	0.24	24550	24750	24550	31850	17150	24500	24631.16	19.59	234	25666	25082	24666	24082	23666	24875	23875	346	7350	1000	19110	50	1	34648025	8558	13.27	0.67	12	0.00	1862.00	36679.00	30900	20240617	-20.06	16090	20230726	53.51	30900	-20.06	20240617	18160	36.01	20240119	30900	-20.06	20240617	16090	53.51	20230726	0.93	N	001680	1000	346 억	6786752	N	N	403	N	N
34	20240725	160123	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	24500	-950	5	-3.73	7468061850	303857	265.42	25200	25250	24250	33050	17850	25450	24577.84	19.39	67220	26216	25832	25566	25182	24916	25700	25050	346	7600	1000	19850	50	1	34648025	8489	13.16	0.67	12	0.88	1862.00	36679.00	30900	20240617	-20.71	16090	20230726	52.27	30900	-20.71	20240617	18160	34.91	20240119	30900	-20.71	20240617	16090	52.27	20230726	0.94	N	001680	1000	346 억	6717979	N	N	403	N	N
35	20240725	150124	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	24650	-800	5	-3.14	6701879950	272568	238.09	25200	25250	24250	33050	17850	25450	24587.92	19.39	53041	26216	25832	25566	25182	24916	25700	25050	346	7600	1000	19850	50	1	34648025	8541	13.24	0.67	12	0.79	1862.00	36679.00	30900	20240617	-20.23	16090	20230726	53.20	30900	-20.23	20240617	18160	35.74	20240119	30900	-20.23	20240617	16090	53.20	20230726	0.94	N	001680	1000	346 억	6717979	N	N	29	N	N
36	20240725	140123	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	24600	-850	5	-3.34	5749743450	233870	204.29	25200	25250	24250	33050	17850	25450	24585.21	19.39	50381	26216	25832	25566	25182	24916	25700	25050	346	7600	1000	19850	50	1	34648025	8523	13.21	0.67	12	0.67	1862.00	36679.00	30900	20240617	-20.39	16090	20230726	52.89	30900	-20.39	20240617	18160	35.46	20240119	30900	-20.39	20240617	16090	52.89	20230726	0.94	N	001680	1000	346 억	6717979	N	N	29	N	N
37	20240725	130123	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	24600	-850	5	-3.34	5294700450	215303	188.07	25200	25250	24250	33050	17850	25450	24591.86	19.39	45833	26216	25832	25566	25182	24916	25700	25050	346	7600	1000	19850	50	1	34648025	8523	13.21	0.67	12	0.62	1862.00	36679.00	30900	20240617	-20.39	16090	20230726	52.89	30900	-20.39	20240617	18160	35.46	20240119	30900	-20.39	20240617	16090	52.89	20230726	0.94	N	001680	1000	346 억	6717979	N	N	29	N	N
38	20240725	120123	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	24450	-1000	5	-3.93	3818866550	154781	135.20	25200	25250	24450	33050	17850	25450	24672.71	19.39	19439	26216	25832	25566	25182	24916	25700	25050	346	7600	1000	19850	50	1	34648025	8471	13.13	0.67	12	0.45	1862.00	36679.00	30900	20240617	-20.87	16090	20230726	51.96	30900	-20.87	20240617	18160	34.64	20240119	30900	-20.87	20240617	16090	51.96	20230726	0.94	N	001680	1000	346 억	6717979	N	N	29	N	N
39	20240725	110123	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	24700	-750	5	-2.95	1542147700	62038	54.19	25200	25250	24650	33050	17850	25450	24858.11	19.39	10499	26216	25832	25566	25182	24916	25700	25050	346	7600	1000	19850	50	1	34648025	8558	13.27	0.67	12	0.18	1862.00	36679.00	30900	20240617	-20.06	16090	20230726	53.51	30900	-20.06	20240617	18160	36.01	20240119	30900	-20.06	20240617	16090	53.51	20230726	0.94	N	001680	1000	346 억	6717979	N	N	29	N	N
40	20240725	100123	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	24900	-550	5	-2.16	1040565650	41776	36.49	25200	25250	24700	33050	17850	25450	24908.22	19.39	8639	26216	25832	25566	25182	24916	25700	25050	346	7600	1000	19850	50	1	34648025	8627	13.37	0.68	12	0.12	1862.00	36679.00	30900	20240617	-19.42	16090	20230726	54.75	30900	-19.42	20240617	18160	37.11	20240119	30900	-19.42	20240617	16090	54.75	20230726	0.94	N	001680	1000	346 억	6717979	N	N	29	N	N
41	20240725	090124	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	25000	-450	5	-1.77	146195550	5810	5.08	25200	25200	25000	33050	17850	25450	25162.75	19.39	2199	26216	25832	25566	25182	24916	25700	25050	346	7600	1000	19850	50	1	34648025	8662	13.43	0.68	12	0.02	1862.00	36679.00	30900	20240617	-19.09	16090	20230726	55.38	30900	-19.09	20240617	18160	37.67	20240119	30900	-19.09	20240617	16090	55.38	20230726	0.94	N	001680	1000	346 억	6717979	N	N	29	N	N
42	20240724	160123	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	25450	-50	5	-0.20	2920123750	114036	79.34	25600	25950	25300	33150	17850	25500	25607.36	19.39	5	26166	25832	25416	25082	24666	26000	25250	346	7650	1000	19890	50	1	34648025	8818	13.67	0.69	12	0.33	1862.00	36679.00	30900	20240617	-17.64	16090	20230726	58.17	30900	-17.64	20240617	18160	40.14	20240119	30900	-17.64	20240617	16090	58.17	20230726	0.97	N	001680	1000	346 억	6716528	N	N	29	N	N
43	20240724	150123	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	25600	100	2	0.39	2713414100	105923	73.69	25600	25950	25300	33150	17850	25500	25616.85	19.39	-3206	26166	25832	25416	25082	24666	26000	25250	346	7650	1000	19890	50	1	34648025	8870	13.75	0.70	12	0.31	1862.00	36679.00	30900	20240617	-17.15	16090	20230726	59.11	30900	-17.15	20240617	18160	40.97	20240119	30900	-17.15	20240617	16090	59.11	20230726	0.97	N	001680	1000	346 억	6716528	N	N	0	N	N
44	20240724	140123	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	25400	-100	5	-0.39	2559340400	99880	69.49	25600	25950	25300	33150	17850	25500	25624.15	19.39	-2418	26166	25832	25416	25082	24666	26000	25250	346	7650	1000	19890	50	1	34648025	8801	13.64	0.69	12	0.29	1862.00	36679.00	30900	20240617	-17.80	16090	20230726	57.86	30900	-17.80	20240617	18160	39.87	20240119	30900	-17.80	20240617	16090	57.86	20230726	0.97	N	001680	1000	346 억	6716528	N	N	0	N	N
45	20240724	130123	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	25500	0	3	0.00	2085010450	81185	56.48	25600	25950	25450	33150	17850	25500	25682.21	19.39	-6949	26166	25832	25416	25082	24666	26000	25250	346	7650	1000	19890	50	1	34648025	8835	13.69	0.70	12	0.23	1862.00	36679.00	30900	20240617	-17.48	16090	20230726	58.48	30900	-17.48	20240617	18160	40.42	20240119	30900	-17.48	20240617	16090	58.48	20230726	0.97	N	001680	1000	346 억	6716528	N	N	0	N	N
46	20240724	120124	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	25550	50	2	0.20	1932356200	75201	52.32	25600	25950	25450	33150	17850	25500	25695.88	19.39	-5440	26166	25832	25416	25082	24666	26000	25250	346	7650	1000	19890	50	1	34648025	8853	13.72	0.70	12	0.22	1862.00	36679.00	30900	20240617	-17.31	16090	20230726	58.79	30900	-17.31	20240617	18160	40.69	20240119	30900	-17.31	20240617	16090	58.79	20230726	0.97	N	001680	1000	346 억	6716528	N	N	0	N	N
47	20240724	110124	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	25700	200	2	0.78	1737417850	67605	47.03	25600	25950	25450	33150	17850	25500	25699.55	19.39	-2846	26166	25832	25416	25082	24666	26000	25250	346	7650	1000	19890	50	1	34648025	8905	13.80	0.70	12	0.20	1862.00	36679.00	30900	20240617	-16.83	16090	20230726	59.73	30900	-16.83	20240617	18160	41.52	20240119	30900	-16.83	20240617	16090	59.73	20230726	0.97	N	001680	1000	346 억	6716528	N	N	0	N	N
48	20240724	100124	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	25700	200	2	0.78	1356547150	52725	36.68	25600	25950	25450	33150	17850	25500	25728.73	19.39	1194	26166	25832	25416	25082	24666	26000	25250	346	7650	1000	19890	50	1	34648025	8905	13.80	0.70	12	0.15	1862.00	36679.00	30900	20240617	-16.83	16090	20230726	59.73	30900	-16.83	20240617	18160	41.52	20240119	30900	-16.83	20240617	16090	59.73	20230726	0.97	N	001680	1000	346 억	6716528	N	N	0	N	N
49	20240724	090124	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	25500	0	3	0.00	90838750	3554	2.47	25600	25650	25450	33150	17850	25500	25559.58	19.39	-2069	26166	25832	25416	25082	24666	26000	25250	346	7650	1000	19890	50	1	34648025	8835	13.69	0.70	12	0.01	1862.00	36679.00	30900	20240617	-17.48	16090	20230726	58.48	30900	-17.48	20240617	18160	40.42	20240119	30900	-17.48	20240617	16090	58.48	20230726	0.97	N	001680	1000	346 억	6716528	N	N	0	N	N
50	20240723	160123	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	25500	350	2	1.39	3583081350	141265	81.29	25300	25750	25000	32650	17650	25150	25364.05	19.38	836	26383	25766	24883	24266	23383	25325	23825	346	7500	1000	19610	50	1	34648025	8835	13.69	0.70	12	0.41	1862.00	36679.00	30900	20240617	-17.48	16090	20230726	58.48	30900	-17.48	20240617	18160	40.42	20240119	30900	-17.48	20240617	16090	58.48	20230726	0.97	N	001680	1000	346 억	6714794	N	N	359	N	N
51	20240723	150125	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	25500	350	2	1.39	3180392300	125488	72.21	25300	25750	25000	32650	17650	25150	25344.88	19.38	2841	26383	25766	24883	24266	23383	25325	23825	346	7500	1000	19610	50	1	34648025	8835	13.69	0.70	12	0.36	1862.00	36679.00	30900	20240617	-17.48	16090	20230726	58.48	30900	-17.48	20240617	18160	40.42	20240119	30900	-17.48	20240617	16090	58.48	20230726	0.97	N	001680	1000	346 억	6714794	N	N	359	N	N
52	20240723	140122	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	25400	250	2	0.99	2125433800	84187	48.44	25300	25500	25000	32650	17650	25150	25247.09	19.38	9120	26383	25766	24883	24266	23383	25325	23825	346	7500	1000	19610	50	1	34648025	8801	13.64	0.69	12	0.24	1862.00	36679.00	30900	20240617	-17.80	16090	20230726	57.86	30900	-17.80	20240617	18160	39.87	20240119	30900	-17.80	20240617	16090	57.86	20230726	0.97	N	001680	1000	346 억	6714794	N	N	359	N	N
53	20240723	130122	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	25300	150	2	0.60	1857335600	73610	42.36	25300	25500	25000	32650	17650	25150	25232.60	19.38	8572	26383	25766	24883	24266	23383	25325	23825	346	7500	1000	19610	50	1	34648025	8766	13.59	0.69	12	0.21	1862.00	36679.00	30900	20240617	-18.12	16090	20230726	57.24	30900	-18.12	20240617	18160	39.32	20240119	30900	-18.12	20240617	16090	57.24	20230726	0.97	N	001680	1000	346 억	6714794	N	N	359	N	N
54	20240723	120124	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	25400	250	2	0.99	1460676050	57965	33.36	25300	25400	25000	32650	17650	25150	25199.65	19.38	9159	26383	25766	24883	24266	23383	25325	23825	346	7500	1000	19610	50	1	34648025	8801	13.64	0.69	12	0.17	1862.00	36679.00	30900	20240617	-17.80	16090	20230726	57.86	30900	-17.80	20240617	18160	39.87	20240119	30900	-17.80	20240617	16090	57.86	20230726	0.97	N	001680	1000	346 억	6714794	N	N	359	N	N
55	20240723	110124	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	25200	50	2	0.20	1333901850	52948	30.47	25300	25400	25000	32650	17650	25150	25193.03	19.38	8795	26383	25766	24883	24266	23383	25325	23825	346	7500	1000	19610	50	1	34648025	8731	13.53	0.69	12	0.15	1862.00	36679.00	30900	20240617	-18.45	16090	20230726	56.62	30900	-18.45	20240617	18160	38.77	20240119	30900	-18.45	20240617	16090	56.62	20230726	0.97	N	001680	1000	346 억	6714794	N	N	359	N	N
56	20240723	100123	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	25250	100	2	0.40	973040600	38664	22.25	25300	25400	25000	32650	17650	25150	25166.77	19.38	7041	26383	25766	24883	24266	23383	25325	23825	346	7500	1000	19610	50	1	34648025	8749	13.56	0.69	12	0.11	1862.00	36679.00	30900	20240617	-18.28	16090	20230726	56.93	30900	-18.28	20240617	18160	39.04	20240119	30900	-18.28	20240617	16090	56.93	20230726	0.97	N	001680	1000	346 억	6714794	N	N	359	N	N
57	20240723	090123	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	25150	0	3	0.00	61361100	2437	1.40	25300	25300	25100	32650	17650	25150	25185.31	19.38	-801	26383	25766	24883	24266	23383	25325	23825	346	7500	1000	19610	50	1	34648025	8714	13.51	0.69	12	0.01	1862.00	36679.00	30900	20240617	-18.61	16090	20230726	56.31	30900	-18.61	20240617	18160	38.49	20240119	30900	-18.61	20240617	16090	56.31	20230726	0.97	N	001680	1000	346 억	6714794	N	N	359	N	N
58	20240722	160123	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	25150	-500	5	-1.95	4313664200	172837	134.81	25450	25500	24000	33300	18000	25650	24957.91	19.33	14510	26316	25982	25716	25382	25116	25850	25250	346	7650	1000	20000	50	1	34648025	8714	13.51	0.69	12	0.50	1862.00	36679.00	30900	20240617	-18.61	16090	20230726	56.31	30900	-18.61	20240617	18160	38.49	20240119	30900	-18.61	20240617	16090	56.31	20230726	1.01	N	001680	1000	346 억	6697192	N	N	359	N	N
59	20240722	150124	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	25200	-450	5	-1.75	4125019800	165343	128.96	25450	25500	24000	33300	18000	25650	24948.26	19.33	14302	26316	25982	25716	25382	25116	25850	25250	346	7650	1000	20000	50	1	34648025	8731	13.53	0.69	12	0.48	1862.00	36679.00	30900	20240617	-18.45	16090	20230726	56.62	30900	-18.45	20240617	18160	38.77	20240119	30900	-18.45	20240617	16090	56.62	20230726	1.01	N	001680	1000	346 억	6697192	N	N	224	N	N
60	20240722	140124	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	25200	-450	5	-1.75	3848351100	154360	120.39	25450	25500	24000	33300	18000	25650	24931.01	19.33	14528	26316	25982	25716	25382	25116	25850	25250	346	7650	1000	20000	50	1	34648025	8731	13.53	0.69	12	0.45	1862.00	36679.00	30900	20240617	-18.45	16090	20230726	56.62	30900	-18.45	20240617	18160	38.77	20240119	30900	-18.45	20240617	16090	56.62	20230726	1.01	N	001680	1000	346 억	6697192	N	N	224	N	N
61	20240722	130122	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	25100	-550	5	-2.14	3604140800	144654	112.82	25450	25500	24000	33300	18000	25650	24915.60	19.33	14895	26316	25982	25716	25382	25116	25850	25250	346	7650	1000	20000	50	1	34648025	8697	13.48	0.68	12	0.42	1862.00	36679.00	30900	20240617	-18.77	16090	20230726	56.00	30900	-18.77	20240617	18160	38.22	20240119	30900	-18.77	20240617	16090	56.00	20230726	1.01	N	001680	1000	346 억	6697192	N	N	224	N	N
62	20240722	120123	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	25050	-600	5	-2.34	3364518550	135082	105.36	25450	25500	24000	33300	18000	25650	24907.23	19.33	14774	26316	25982	25716	25382	25116	25850	25250	346	7650	1000	20000	50	1	34648025	8679	13.45	0.68	12	0.39	1862.00	36679.00	30900	20240617	-18.93	16090	20230726	55.69	30900	-18.93	20240617	18160	37.94	20240119	30900	-18.93	20240617	16090	55.69	20230726	1.01	N	001680	1000	346 억	6697192	N	N	224	N	N
63	20240722	110123	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	25100	-550	5	-2.14	2873853800	115469	90.06	25450	25500	24000	33300	18000	25650	24888.53	19.33	18387	26316	25982	25716	25382	25116	25850	25250	346	7650	1000	20000	50	1	34648025	8697	13.48	0.68	12	0.33	1862.00	36679.00	30900	20240617	-18.77	16090	20230726	56.00	30900	-18.77	20240617	18160	38.22	20240119	30900	-18.77	20240617	16090	56.00	20230726	1.01	N	001680	1000	346 억	6697192	N	N	224	N	N
64	20240722	100123	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	24800	-850	5	-3.31	2016590950	81049	63.21	25450	25500	24000	33300	18000	25650	24881.13	19.33	4677	26316	25982	25716	25382	25116	25850	25250	346	7650	1000	20000	50	1	34648025	8593	13.32	0.68	12	0.23	1862.00	36679.00	30900	20240617	-19.74	16090	20230726	54.13	30900	-19.74	20240617	18160	36.56	20240119	30900	-19.74	20240617	16090	54.13	20230726	1.01	N	001680	1000	346 억	6697192	N	N	224	N	N
65	20240722	090122	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	25350	-300	5	-1.17	37965050	1493	1.16	25450	25500	25350	33300	18000	25650	25428.70	19.33	-254	26316	25982	25716	25382	25116	25850	25250	346	7650	1000	20000	50	1	34648025	8783	13.61	0.69	12	0.00	1862.00	36679.00	30900	20240617	-17.96	16090	20230726	57.55	30900	-17.96	20240617	18160	39.59	20240119	30900	-17.96	20240617	16090	57.55	20230726	1.01	N	001680	1000	346 억	6697192	N	N	224	N	N
66	20240719	160123	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	25650	-450	5	-1.72	3283185300	127689	79.75	26000	26050	25450	33900	18300	26100	25712.25	19.35	-8145	26766	26432	25766	25432	24766	26600	25600	346	7800	1000	20350	50	1	34648025	8887	13.78	0.70	12	0.37	1862.00	36679.00	30900	20240617	-16.99	16090	20230726	59.42	30900	-16.99	20240617	18160	41.24	20240119	30900	-16.99	20240617	16090	59.42	20230726	1.02	N	001680	1000	346 억	6703926	N	N	224	N	N
67	20240719	150123	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	25700	-400	5	-1.53	3119158300	121298	75.75	26000	26050	25450	33900	18300	26100	25714.67	19.35	-8092	26766	26432	25766	25432	24766	26600	25600	346	7800	1000	20350	50	1	34648025	8905	13.80	0.70	12	0.35	1862.00	36679.00	30900	20240617	-16.83	16090	20230726	59.73	30900	-16.83	20240617	18160	41.52	20240119	30900	-16.83	20240617	16090	59.73	20230726	1.02	N	001680	1000	346 억	6703926	N	N	1504	N	N
68	20240719	140123	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	25500	-600	5	-2.30	2577656900	100157	62.55	26000	26050	25450	33900	18300	26100	25735.97	19.35	-1207	26766	26432	25766	25432	24766	26600	25600	346	7800	1000	20350	50	1	34648025	8835	13.69	0.70	12	0.29	1862.00	36679.00	30900	20240617	-17.48	16090	20230726	58.48	30900	-17.48	20240617	18160	40.42	20240119	30900	-17.48	20240617	16090	58.48	20230726	1.02	N	001680	1000	346 억	6703926	N	N	1504	N	N
69	20240719	130122	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	25600	-500	5	-1.92	2168386650	84138	52.55	26000	26050	25500	33900	18300	26100	25771.58	19.35	1827	26766	26432	25766	25432	24766	26600	25600	346	7800	1000	20350	50	1	34648025	8870	13.75	0.70	12	0.24	1862.00	36679.00	30900	20240617	-17.15	16090	20230726	59.11	30900	-17.15	20240617	18160	40.97	20240119	30900	-17.15	20240617	16090	59.11	20230726	1.02	N	001680	1000	346 억	6703926	N	N	1504	N	N
70	20240719	120121	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	25650	-450	5	-1.72	1834290300	71068	44.38	26000	26050	25500	33900	18300	26100	25810.14	19.35	3224	26766	26432	25766	25432	24766	26600	25600	346	7800	1000	20350	50	1	34648025	8887	13.78	0.70	12	0.21	1862.00	36679.00	30900	20240617	-16.99	16090	20230726	59.42	30900	-16.99	20240617	18160	41.24	20240119	30900	-16.99	20240617	16090	59.42	20230726	1.02	N	001680	1000	346 억	6703926	N	N	1504	N	N
71	20240719	110123	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	25500	-600	5	-2.30	1688446000	65370	40.83	26000	26050	25500	33900	18300	26100	25828.85	19.35	4033	26766	26432	25766	25432	24766	26600	25600	346	7800	1000	20350	50	1	34648025	8835	13.69	0.70	12	0.19	1862.00	36679.00	30900	20240617	-17.48	16090	20230726	58.48	30900	-17.48	20240617	18160	40.42	20240119	30900	-17.48	20240617	16090	58.48	20230726	1.02	N	001680	1000	346 억	6703926	N	N	1504	N	N
72	20240719	100119	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	26000	-100	5	-0.38	1112282600	43026	26.87	26000	26050	25550	33900	18300	26100	25851.10	19.35	9483	26766	26432	25766	25432	24766	26600	25600	346	7800	1000	20350	50	1	34648025	9008	13.96	0.71	12	0.12	1862.00	36679.00	30900	20240617	-15.86	16090	20230726	61.59	30900	-15.86	20240617	18160	43.17	20240119	30900	-15.86	20240617	16090	61.59	20230726	1.02	N	001680	1000	346 억	6703926	N	N	1504	N	N
73	20240719	090127	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	25750	-350	5	-1.34	95786550	3708	2.32	26000	26050	25750	33900	18300	26100	25828.52	19.35	-262	26766	26432	25766	25432	24766	26600	25600	346	7800	1000	20350	50	1	34648025	8922	13.83	0.70	12	0.01	1862.00	36679.00	30900	20240617	-16.67	16090	20230726	60.04	30900	-16.67	20240617	18160	41.80	20240119	30900	-16.67	20240617	16090	60.04	20230726	1.02	N	001680	1000	346 억	6703926	N	N	1504	N	N
74	20240718	160122	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	26100	250	2	0.97	4103228000	159908	138.78	25500	26100	25100	33600	18100	25850	25659.76	19.30	23332	26416	26132	25916	25632	25416	26025	25525	346	7750	1000	20160	50	1	34648025	9043	14.02	0.71	12	0.46	1862.00	36679.00	30900	20240617	-15.53	16090	20230726	62.21	30900	-15.53	20240617	18160	43.72	20240119	30900	-15.53	20240617	16090	62.21	20230726	1.05	N	001680	1000	346 억	6688036	N	N	1504	N	N
75	20240718	150122	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	25950	100	2	0.39	3658074250	142820	123.95	25500	26100	25100	33600	18100	25850	25613.18	19.30	19788	26416	26132	25916	25632	25416	26025	25525	346	7750	1000	20160	50	1	34648025	8991	13.94	0.71	12	0.41	1862.00	36679.00	30900	20240617	-16.02	16090	20230726	61.28	30900	-16.02	20240617	18160	42.90	20240119	30900	-16.02	20240617	16090	61.28	20230726	1.05	N	001680	1000	346 억	6688036	N	N	103	N	N
76	20240718	140122	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	25850	0	3	0.00	3045439550	119166	103.42	25500	26100	25100	33600	18100	25850	25556.28	19.30	19436	26416	26132	25916	25632	25416	26025	25525	346	7750	1000	20160	50	1	34648025	8957	13.88	0.70	12	0.34	1862.00	36679.00	30900	20240617	-16.34	16090	20230726	60.66	30900	-16.34	20240617	18160	42.35	20240119	30900	-16.34	20240617	16090	60.66	20230726	1.05	N	001680	1000	346 억	6688036	N	N	103	N	N
77	20240718	130122	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	25850	0	3	0.00	2756703850	107975	93.71	25500	26100	25100	33600	18100	25850	25530.95	19.30	17083	26416	26132	25916	25632	25416	26025	25525	346	7750	1000	20160	50	1	34648025	8957	13.88	0.70	12	0.31	1862.00	36679.00	30900	20240617	-16.34	16090	20230726	60.66	30900	-16.34	20240617	18160	42.35	20240119	30900	-16.34	20240617	16090	60.66	20230726	1.05	N	001680	1000	346 억	6688036	N	N	103	N	N
78	20240718	120122	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	25950	100	2	0.39	2373507450	93210	80.89	25500	25950	25100	33600	18100	25850	25464.09	19.30	19433	26416	26132	25916	25632	25416	26025	25525	346	7750	1000	20160	50	1	34648025	8991	13.94	0.71	12	0.27	1862.00	36679.00	30900	20240617	-16.02	16090	20230726	61.28	30900	-16.02	20240617	18160	42.90	20240119	30900	-16.02	20240617	16090	61.28	20230726	1.05	N	001680	1000	346 억	6688036	N	N	103	N	N
79	20240718	110123	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	25750	-100	5	-0.39	2099719550	82603	71.69	25500	25850	25100	33600	18100	25850	25419.41	19.30	17520	26416	26132	25916	25632	25416	26025	25525	346	7750	1000	20160	50	1	34648025	8922	13.83	0.70	12	0.24	1862.00	36679.00	30900	20240617	-16.67	16090	20230726	60.04	30900	-16.67	20240617	18160	41.80	20240119	30900	-16.67	20240617	16090	60.04	20230726	1.05	N	001680	1000	346 억	6688036	N	N	103	N	N
80	20240718	100122	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	25500	-350	5	-1.35	1520111900	60005	52.08	25500	25800	25100	33600	18100	25850	25333.09	19.30	8721	26416	26132	25916	25632	25416	26025	25525	346	7750	1000	20160	50	1	34648025	8835	13.69	0.70	12	0.17	1862.00	36679.00	30900	20240617	-17.48	16090	20230726	58.48	30900	-17.48	20240617	18160	40.42	20240119	30900	-17.48	20240617	16090	58.48	20230726	1.05	N	001680	1000	346 억	6688036	N	N	103	N	N
81	20240718	090124	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	25350	-500	5	-1.93	146810750	5754	4.99	25500	25800	25350	33600	18100	25850	25514.56	19.30	285	26416	26132	25916	25632	25416	26025	25525	346	7750	1000	20160	50	1	34648025	8783	13.61	0.69	12	0.02	1862.00	36679.00	30900	20240617	-17.96	16090	20230726	57.55	30900	-17.96	20240617	18160	39.59	20240119	30900	-17.96	20240617	16090	57.55	20230726	1.05	N	001680	1000	346 억	6688036	N	N	103	N	N
82	20240717	160124	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	25850	-50	5	-0.19	2958196950	113921	91.98	26050	26200	25700	33650	18150	25900	25967.35	19.31	-10244	26700	26300	25900	25500	25100	26100	25300	346	7750	1000	20200	50	1	34648025	8957	13.88	0.70	12	0.33	1862.00	36679.00	30900	20240617	-16.34	16090	20230726	60.66	30900	-16.34	20240617	18160	42.35	20240119	30900	-16.34	20240617	16090	60.66	20230726	1.05	N	001680	1000	346 억	6689742	N	N	103	N	N
83	20240717	150124	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	25950	50	2	0.19	2670322550	102796	83.00	26050	26200	25700	33650	18150	25900	25976.91	19.31	-7802	26700	26300	25900	25500	25100	26100	25300	346	7750	1000	20200	50	1	34648025	8991	13.94	0.71	12	0.30	1862.00	36679.00	30900	20240617	-16.02	16090	20230726	61.28	30900	-16.02	20240617	18160	42.90	20240119	30900	-16.02	20240617	16090	61.28	20230726	1.05	N	001680	1000	346 억	6689742	N	N	148	N	N
84	20240717	140124	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	25950	50	2	0.19	2105525000	80936	65.35	26050	26200	25700	33650	18150	25900	26014.69	19.31	-6358	26700	26300	25900	25500	25100	26100	25300	346	7750	1000	20200	50	1	34648025	8991	13.94	0.71	12	0.23	1862.00	36679.00	30900	20240617	-16.02	16090	20230726	61.28	30900	-16.02	20240617	18160	42.90	20240119	30900	-16.02	20240617	16090	61.28	20230726	1.05	N	001680	1000	346 억	6689742	N	N	148	N	N
85	20240717	130124	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	26050	150	2	0.58	1648079800	63375	51.17	26050	26200	25700	33650	18150	25900	26005.20	19.31	-2132	26700	26300	25900	25500	25100	26100	25300	346	7750	1000	20200	50	1	34648025	9026	13.99	0.71	12	0.18	1862.00	36679.00	30900	20240617	-15.70	16090	20230726	61.90	30900	-15.70	20240617	18160	43.45	20240119	30900	-15.70	20240617	16090	61.90	20230726	1.05	N	001680	1000	346 억	6689742	N	N	148	N	N
86	20240717	120125	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	26050	150	2	0.58	1323815700	50893	41.09	26050	26200	25700	33650	18150	25900	26011.74	19.31	-630	26700	26300	25900	25500	25100	26100	25300	346	7750	1000	20200	50	1	34648025	9026	13.99	0.71	12	0.15	1862.00	36679.00	30900	20240617	-15.70	16090	20230726	61.90	30900	-15.70	20240617	18160	43.45	20240119	30900	-15.70	20240617	16090	61.90	20230726	1.05	N	001680	1000	346 억	6689742	N	N	148	N	N
87	20240717	110124	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	26050	150	2	0.58	1067143500	41054	33.15	26050	26200	25700	33650	18150	25900	25993.65	19.31	173	26700	26300	25900	25500	25100	26100	25300	346	7750	1000	20200	50	1	34648025	9026	13.99	0.71	12	0.12	1862.00	36679.00	30900	20240617	-15.70	16090	20230726	61.90	30900	-15.70	20240617	18160	43.45	20240119	30900	-15.70	20240617	16090	61.90	20230726	1.05	N	001680	1000	346 억	6689742	N	N	148	N	N
88	20240717	100124	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	26150	250	2	0.97	637749100	24560	19.83	26050	26200	25700	33650	18150	25900	25966.98	19.31	4161	26700	26300	25900	25500	25100	26100	25300	346	7750	1000	20200	50	1	34648025	9060	14.04	0.71	12	0.07	1862.00	36679.00	30900	20240617	-15.37	16090	20230726	62.52	30900	-15.37	20240617	18160	44.00	20240119	30900	-15.37	20240617	16090	62.52	20230726	1.05	N	001680	1000	346 억	6689742	N	N	148	N	N
89	20240717	090120	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	26050	150	2	0.58	14665850	563	0.45	26050	26050	26000	33650	18150	25900	26049.47	19.31	83	26700	26300	25900	25500	25100	26100	25300	346	7750	1000	20200	50	1	34648025	9026	13.99	0.71	12	0.00	1862.00	36679.00	30900	20240617	-15.70	16090	20230726	61.90	30900	-15.70	20240617	18160	43.45	20240119	30900	-15.70	20240617	16090	61.90	20230726	1.05	N	001680	1000	346 억	6689742	N	N	148	N	N
90	20240716	160124	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	25900	-250	5	-0.96	3201518900	123561	91.19	26300	26300	25500	33950	18350	26150	25910.48	19.28	7919	27083	26616	26283	25816	25483	26450	25650	346	7800	1000	20390	50	1	34648025	8974	13.91	0.71	12	0.36	1862.00	36679.00	30900	20240617	-16.18	16090	20230726	60.97	30900	-16.18	20240617	18160	42.62	20240119	30900	-16.18	20240617	16090	60.97	20230726	1.07	N	001680	1000	346 억	6681211	N	N	148	N	N
91	20240716	150125	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	25950	-200	5	-0.76	2964814400	114425	84.45	26300	26300	25500	33950	18350	26150	25910.55	19.28	5805	27083	26616	26283	25816	25483	26450	25650	346	7800	1000	20390	50	1	34648025	8991	13.94	0.71	12	0.33	1862.00	36679.00	30900	20240617	-16.02	16090	20230726	61.28	30900	-16.02	20240617	18160	42.90	20240119	30900	-16.02	20240617	16090	61.28	20230726	1.07	N	001680	1000	346 억	6681211	N	N	400	N	N
92	20240716	140125	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	26000	-150	5	-0.57	2587420450	99898	73.72	26300	26300	25500	33950	18350	26150	25900.62	19.28	3999	27083	26616	26283	25816	25483	26450	25650	346	7800	1000	20390	50	1	34648025	9008	13.96	0.71	12	0.29	1862.00	36679.00	30900	20240617	-15.86	16090	20230726	61.59	30900	-15.86	20240617	18160	43.17	20240119	30900	-15.86	20240617	16090	61.59	20230726	1.07	N	001680	1000	346 억	6681211	N	N	400	N	N
93	20240716	130124	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	26000	-150	5	-0.57	2388843000	92256	68.09	26300	26300	25500	33950	18350	26150	25893.63	19.28	4796	27083	26616	26283	25816	25483	26450	25650	346	7800	1000	20390	50	1	34648025	9008	13.96	0.71	12	0.27	1862.00	36679.00	30900	20240617	-15.86	16090	20230726	61.59	30900	-15.86	20240617	18160	43.17	20240119	30900	-15.86	20240617	16090	61.59	20230726	1.07	N	001680	1000	346 억	6681211	N	N	400	N	N
94	20240716	120125	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	26100	-50	5	-0.19	2163192950	83587	61.69	26300	26300	25500	33950	18350	26150	25879.54	19.28	8433	27083	26616	26283	25816	25483	26450	25650	346	7800	1000	20390	50	1	34648025	9043	14.02	0.71	12	0.24	1862.00	36679.00	30900	20240617	-15.53	16090	20230726	62.21	30900	-15.53	20240617	18160	43.72	20240119	30900	-15.53	20240617	16090	62.21	20230726	1.07	N	001680	1000	346 억	6681211	N	N	400	N	N
95	20240716	110125	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	25950	-200	5	-0.76	1661385700	64384	47.52	26300	26300	25500	33950	18350	26150	25804.33	19.28	13270	27083	26616	26283	25816	25483	26450	25650	346	7800	1000	20390	50	1	34648025	8991	13.94	0.71	12	0.19	1862.00	36679.00	30900	20240617	-16.02	16090	20230726	61.28	30900	-16.02	20240617	18160	42.90	20240119	30900	-16.02	20240617	16090	61.28	20230726	1.07	N	001680	1000	346 억	6681211	N	N	400	N	N
96	20240716	100124	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	25850	-300	5	-1.15	845925650	32612	24.07	26300	26300	25800	33950	18350	26150	25939.09	19.28	7059	27083	26616	26283	25816	25483	26450	25650	346	7800	1000	20390	50	1	34648025	8957	13.88	0.70	12	0.09	1862.00	36679.00	30900	20240617	-16.34	16090	20230726	60.66	30900	-16.34	20240617	18160	42.35	20240119	30900	-16.34	20240617	16090	60.66	20230726	1.07	N	001680	1000	346 억	6681211	N	N	400	N	N
97	20240716	090124	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	26250	100	2	0.38	11808900	450	0.33	26300	26300	26150	33950	18350	26150	26242.00	19.28	-206	27083	26616	26283	25816	25483	26450	25650	346	7800	1000	20390	50	1	34648025	9095	14.10	0.72	12	0.00	1862.00	36679.00	30900	20240617	-15.05	16090	20230726	63.14	30900	-15.05	20240617	18160	44.55	20240119	30900	-15.05	20240617	16090	63.14	20230726	1.07	N	001680	1000	346 억	6681211	N	N	400	N	N
98	20240715	160123	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	26150	50	2	0.19	3564500400	135279	87.32	26300	26750	25950	33900	18300	26100	26349.93	19.34	-29508	26500	26300	26050	25850	25600	26175	25725	346	7800	1000	20350	50	1	34648025	9060	14.04	0.71	12	0.39	1862.00	36679.00	30900	20240617	-15.37	16090	20230726	62.52	30900	-15.37	20240617	18160	44.00	20240119	30900	-15.37	20240617	16090	62.52	20230726	1.10	N	001680	1000	346 억	6702095	N	N	400	N	N
99	20240715	150123	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	26200	100	2	0.38	3247023250	123156	79.50	26300	26750	25950	33900	18300	26100	26365.12	19.34	-24365	26500	26300	26050	25850	25600	26175	25725	346	7800	1000	20350	50	1	34648025	9078	14.07	0.71	12	0.36	1862.00	36679.00	30900	20240617	-15.21	16090	20230726	62.83	30900	-15.21	20240617	18160	44.27	20240119	30900	-15.21	20240617	16090	62.83	20230726	1.10	N	001680	1000	346 억	6702095	N	N	271	N	N
100	20240715	140123	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	26200	100	2	0.38	2953296600	111934	72.25	26300	26750	25950	33900	18300	26100	26384.27	19.34	-22629	26500	26300	26050	25850	25600	26175	25725	346	7800	1000	20350	50	1	34648025	9078	14.07	0.71	12	0.32	1862.00	36679.00	30900	20240617	-15.21	16090	20230726	62.83	30900	-15.21	20240617	18160	44.27	20240119	30900	-15.21	20240617	16090	62.83	20230726	1.10	N	001680	1000	346 억	6702095	N	N	271	N	N
101	20240715	130124	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	26350	250	2	0.96	2661263550	100820	65.08	26300	26750	25950	33900	18300	26100	26396.19	19.34	-16941	26500	26300	26050	25850	25600	26175	25725	346	7800	1000	20350	50	1	34648025	9130	14.15	0.72	12	0.29	1862.00	36679.00	30900	20240617	-14.72	16090	20230726	63.77	30900	-14.72	20240617	18160	45.10	20240119	30900	-14.72	20240617	16090	63.77	20230726	1.10	N	001680	1000	346 억	6702095	N	N	271	N	N
102	20240715	120124	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	26350	250	2	0.96	2444341650	92597	59.77	26300	26750	25950	33900	18300	26100	26397.63	19.34	-13404	26500	26300	26050	25850	25600	26175	25725	346	7800	1000	20350	50	1	34648025	9130	14.15	0.72	12	0.27	1862.00	36679.00	30900	20240617	-14.72	16090	20230726	63.77	30900	-14.72	20240617	18160	45.10	20240119	30900	-14.72	20240617	16090	63.77	20230726	1.10	N	001680	1000	346 억	6702095	N	N	271	N	N
103	20240715	110124	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	26450	350	2	1.34	2171627250	82249	53.09	26300	26750	25950	33900	18300	26100	26403.08	19.34	-10008	26500	26300	26050	25850	25600	26175	25725	346	7800	1000	20350	50	1	34648025	9164	14.21	0.72	12	0.24	1862.00	36679.00	30900	20240617	-14.40	16090	20230726	64.39	30900	-14.40	20240617	18160	45.65	20240119	30900	-14.40	20240617	16090	64.39	20230726	1.10	N	001680	1000	346 억	6702095	N	N	271	N	N
104	20240715	100125	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	26550	450	2	1.72	1761032050	66708	43.06	26300	26750	25950	33900	18300	26100	26399.11	19.34	-3033	26500	26300	26050	25850	25600	26175	25725	346	7800	1000	20350	50	1	34648025	9199	14.26	0.72	12	0.19	1862.00	36679.00	30900	20240617	-14.08	16090	20230726	65.01	30900	-14.08	20240617	18160	46.20	20240119	30900	-14.08	20240617	16090	65.01	20230726	1.10	N	001680	1000	346 억	6702095	N	N	271	N	N
105	20240715	090124	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	26200	100	2	0.38	26741600	1018	0.66	26300	26300	26150	33900	18300	26100	26268.76	19.34	12	26500	26300	26050	25850	25600	26175	25725	346	7800	1000	20350	50	1	34648025	9078	14.07	0.71	12	0.00	1862.00	36679.00	30900	20240617	-15.21	16090	20230726	62.83	30900	-15.21	20240617	18160	44.27	20240119	30900	-15.21	20240617	16090	62.83	20230726	1.10	N	001680	1000	346 억	6702095	N	N	271	N	N
106	20240712	160123	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	26100	0	3	0.00	4016111950	154005	62.41	26250	26250	25800	33900	18300	26100	26077.77	19.29	15725	27033	26566	26233	25766	25433	26400	25600	346	7800	1000	20350	50	1	34648025	9043	14.02	0.71	12	0.44	1862.00	36679.00	30900	20240617	-15.53	16090	20230726	62.21	30900	-15.53	20240617	18160	43.72	20240119	30900	-15.53	20240617	16090	62.21	20230726	1.09	N	001680	1000	346 억	6682292	N	N	271	N	N
107	20240712	150123	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	26150	50	2	0.19	3522837150	135137	54.76	26250	26250	25800	33900	18300	26100	26068.61	19.29	17941	27033	26566	26233	25766	25433	26400	25600	346	7800	1000	20350	50	1	34648025	9060	14.04	0.71	12	0.39	1862.00	36679.00	30900	20240617	-15.37	16090	20230726	62.52	30900	-15.37	20240617	18160	44.00	20240119	30900	-15.37	20240617	16090	62.52	20230726	1.09	N	001680	1000	346 억	6682292	N	N	44	N	N
108	20240712	140125	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	26100	0	3	0.00	2659658650	102096	41.37	26250	26250	25800	33900	18300	26100	26050.51	19.29	19243	27033	26566	26233	25766	25433	26400	25600	346	7800	1000	20350	50	1	34648025	9043	14.02	0.71	12	0.29	1862.00	36679.00	30900	20240617	-15.53	16090	20230726	62.21	30900	-15.53	20240617	18160	43.72	20240119	30900	-15.53	20240617	16090	62.21	20230726	1.09	N	001680	1000	346 억	6682292	N	N	44	N	N
109	20240712	130124	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	25900	-200	5	-0.77	2245867350	86136	34.90	26250	26250	25800	33900	18300	26100	26073.47	19.29	15757	27033	26566	26233	25766	25433	26400	25600	346	7800	1000	20350	50	1	34648025	8974	13.91	0.71	12	0.25	1862.00	36679.00	30900	20240617	-16.18	16090	20230726	60.97	30900	-16.18	20240617	18160	42.62	20240119	30900	-16.18	20240617	16090	60.97	20230726	1.09	N	001680	1000	346 억	6682292	N	N	44	N	N
110	20240712	120124	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	25900	-200	5	-0.77	1937701100	74224	30.08	26250	26250	25900	33900	18300	26100	26106.14	19.29	12968	27033	26566	26233	25766	25433	26400	25600	346	7800	1000	20350	50	1	34648025	8974	13.91	0.71	12	0.21	1862.00	36679.00	30900	20240617	-16.18	16090	20230726	60.97	30900	-16.18	20240617	18160	42.62	20240119	30900	-16.18	20240617	16090	60.97	20230726	1.09	N	001680	1000	346 억	6682292	N	N	44	N	N
111	20240712	110123	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	26150	50	2	0.19	1662592100	63649	25.79	26250	26250	26000	33900	18300	26100	26121.30	19.29	10124	27033	26566	26233	25766	25433	26400	25600	346	7800	1000	20350	50	1	34648025	9060	14.04	0.71	12	0.18	1862.00	36679.00	30900	20240617	-15.37	16090	20230726	62.52	30900	-15.37	20240617	18160	44.00	20240119	30900	-15.37	20240617	16090	62.52	20230726	1.09	N	001680	1000	346 억	6682292	N	N	44	N	N
112	20240712	100123	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	26050	-50	5	-0.19	1126414650	43173	17.49	26250	26250	26000	33900	18300	26100	26090.70	19.29	6254	27033	26566	26233	25766	25433	26400	25600	346	7800	1000	20350	50	1	34648025	9026	13.99	0.71	12	0.12	1862.00	36679.00	30900	20240617	-15.70	16090	20230726	61.90	30900	-15.70	20240617	18160	43.45	20240119	30900	-15.70	20240617	16090	61.90	20230726	1.09	N	001680	1000	346 억	6682292	N	N	44	N	N
113	20240712	090124	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	26150	50	2	0.19	73889500	2819	1.14	26250	26250	26150	33900	18300	26100	26215.76	19.29	-652	27033	26566	26233	25766	25433	26400	25600	346	7800	1000	20350	50	1	34648025	9060	14.04	0.71	12	0.01	1862.00	36679.00	30900	20240617	-15.37	16090	20230726	62.52	30900	-15.37	20240617	18160	44.00	20240119	30900	-15.37	20240617	16090	62.52	20230726	1.09	N	001680	1000	346 억	6682292	N	N	44	N	N
114	20240711	160123	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	26100	-350	5	-1.32	6448575900	246006	107.33	26700	26700	25900	34350	18550	26450	26213.25	19.15	42706	27250	26850	26400	26000	25550	27050	26200	346	7900	1000	20630	50	1	34648025	9043	14.02	0.71	12	0.71	1862.00	36679.00	30900	20240617	-15.53	16090	20230726	62.21	30900	-15.53	20240617	18160	43.72	20240119	30900	-15.53	20240617	16090	62.21	20230726	1.14	N	001680	1000	346 억	6635205	N	N	44	N	N
115	20240711	150123	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	26100	-350	5	-1.32	5721533750	218148	95.18	26700	26700	25900	34350	18550	26450	26227.76	19.15	31394	27250	26850	26400	26000	25550	27050	26200	346	7900	1000	20630	50	1	34648025	9043	14.02	0.71	12	0.63	1862.00	36679.00	30900	20240617	-15.53	16090	20230726	62.21	30900	-15.53	20240617	18160	43.72	20240119	30900	-15.53	20240617	16090	62.21	20230726	1.14	N	001680	1000	346 억	6635205	N	N	187	N	N
116	20240711	140124	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	26250	-200	5	-0.76	4265399400	162266	70.80	26700	26700	25900	34350	18550	26450	26286.46	19.15	2772	27250	26850	26400	26000	25550	27050	26200	346	7900	1000	20630	50	1	34648025	9095	14.10	0.72	12	0.47	1862.00	36679.00	30900	20240617	-15.05	16090	20230726	63.14	30900	-15.05	20240617	18160	44.55	20240119	30900	-15.05	20240617	16090	63.14	20230726	1.14	N	001680	1000	346 억	6635205	N	N	187	N	N
117	20240711	130123	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	26300	-150	5	-0.57	3894465750	148111	64.62	26700	26700	25900	34350	18550	26450	26294.23	19.15	1473	27250	26850	26400	26000	25550	27050	26200	346	7900	1000	20630	50	1	34648025	9112	14.12	0.72	12	0.43	1862.00	36679.00	30900	20240617	-14.89	16090	20230726	63.46	30900	-14.89	20240617	18160	44.82	20240119	30900	-14.89	20240617	16090	63.46	20230726	1.14	N	001680	1000	346 억	6635205	N	N	187	N	N
118	20240711	120124	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	26400	-50	5	-0.19	3655496150	139027	60.66	26700	26700	25900	34350	18550	26450	26293.42	19.15	2614	27250	26850	26400	26000	25550	27050	26200	346	7900	1000	20630	50	1	34648025	9147	14.18	0.72	12	0.40	1862.00	36679.00	30900	20240617	-14.56	16090	20230726	64.08	30900	-14.56	20240617	18160	45.37	20240119	30900	-14.56	20240617	16090	64.08	20230726	1.14	N	001680	1000	346 억	6635205	N	N	187	N	N
119	20240711	110124	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	26350	-100	5	-0.38	3207185150	121957	53.21	26700	26700	25900	34350	18550	26450	26297.67	19.15	3509	27250	26850	26400	26000	25550	27050	26200	346	7900	1000	20630	50	1	34648025	9130	14.15	0.72	12	0.35	1862.00	36679.00	30900	20240617	-14.72	16090	20230726	63.77	30900	-14.72	20240617	18160	45.10	20240119	30900	-14.72	20240617	16090	63.77	20230726	1.14	N	001680	1000	346 억	6635205	N	N	187	N	N
120	20240711	100123	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	26500	50	2	0.19	1981638500	75628	33.00	26700	26700	25900	34350	18550	26450	26202.44	19.15	6278	27250	26850	26400	26000	25550	27050	26200	346	7900	1000	20630	50	1	34648025	9182	14.23	0.72	12	0.22	1862.00	36679.00	30900	20240617	-14.24	16090	20230726	64.70	30900	-14.24	20240617	18160	45.93	20240119	30900	-14.24	20240617	16090	64.70	20230726	1.14	N	001680	1000	346 억	6635205	N	N	187	N	N
121	20240711	090124	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	26500	50	2	0.19	130343100	4891	2.13	26700	26700	26500	34350	18550	26450	26649.66	19.15	-2166	27250	26850	26400	26000	25550	27050	26200	346	7900	1000	20630	50	1	34648025	9182	14.23	0.72	12	0.01	1862.00	36679.00	30900	20240617	-14.24	16090	20230726	64.70	30900	-14.24	20240617	18160	45.93	20240119	30900	-14.24	20240617	16090	64.70	20230726	1.14	N	001680	1000	346 억	6635205	N	N	187	N	N
122	20240710	160123	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	26450	250	2	0.95	5992520250	226657	126.71	26100	26800	25950	34050	18350	26200	26438.71	19.22	-25784	26766	26482	26116	25832	25466	26300	25650	346	7850	1000	20430	50	1	34648025	9164	14.21	0.72	12	0.65	1862.00	36679.00	30900	20240617	-14.40	16090	20230726	64.39	30900	-14.40	20240617	18160	45.65	20240119	30900	-14.40	20240617	16090	64.39	20230726	1.13	N	001680	1000	346 억	6658699	N	N	187	N	N
123	20240710	150123	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	26450	250	2	0.95	5702238400	215685	120.57	26100	26800	25950	34050	18350	26200	26437.81	19.22	-22484	26766	26482	26116	25832	25466	26300	25650	346	7850	1000	20430	50	1	34648025	9164	14.21	0.72	12	0.62	1862.00	36679.00	30900	20240617	-14.40	16090	20230726	64.39	30900	-14.40	20240617	18160	45.65	20240119	30900	-14.40	20240617	16090	64.39	20230726	1.13	N	001680	1000	346 억	6658699	N	N	3	N	N
124	20240710	140123	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	26450	250	2	0.95	5000139900	189173	105.75	26100	26800	25950	34050	18350	26200	26431.57	19.22	-15489	26766	26482	26116	25832	25466	26300	25650	346	7850	1000	20430	50	1	34648025	9164	14.21	0.72	12	0.55	1862.00	36679.00	30900	20240617	-14.40	16090	20230726	64.39	30900	-14.40	20240617	18160	45.65	20240119	30900	-14.40	20240617	16090	64.39	20230726	1.13	N	001680	1000	346 억	6658699	N	N	3	N	N
125	20240710	130123	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	26450	250	2	0.95	4021626000	152268	85.12	26100	26800	25950	34050	18350	26200	26411.50	19.22	-5304	26766	26482	26116	25832	25466	26300	25650	346	7850	1000	20430	50	1	34648025	9164	14.21	0.72	12	0.44	1862.00	36679.00	30900	20240617	-14.40	16090	20230726	64.39	30900	-14.40	20240617	18160	45.65	20240119	30900	-14.40	20240617	16090	64.39	20230726	1.13	N	001680	1000	346 억	6658699	N	N	3	N	N
126	20240710	120123	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	26400	200	2	0.76	3590329450	135931	75.99	26100	26800	25950	34050	18350	26200	26412.88	19.22	-3359	26766	26482	26116	25832	25466	26300	25650	346	7850	1000	20430	50	1	34648025	9147	14.18	0.72	12	0.39	1862.00	36679.00	30900	20240617	-14.56	16090	20230726	64.08	30900	-14.56	20240617	18160	45.37	20240119	30900	-14.56	20240617	16090	64.08	20230726	1.13	N	001680	1000	346 억	6658699	N	N	3	N	N
127	20240710	110124	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	26450	250	2	0.95	3006593600	113817	63.63	26100	26800	25950	34050	18350	26200	26416.03	19.22	-2686	26766	26482	26116	25832	25466	26300	25650	346	7850	1000	20430	50	1	34648025	9164	14.21	0.72	12	0.33	1862.00	36679.00	30900	20240617	-14.40	16090	20230726	64.39	30900	-14.40	20240617	18160	45.65	20240119	30900	-14.40	20240617	16090	64.39	20230726	1.13	N	001680	1000	346 억	6658699	N	N	3	N	N
128	20240710	100123	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	26250	50	2	0.19	1759843800	66880	37.39	26100	26650	25950	34050	18350	26200	26313.45	19.22	-1262	26766	26482	26116	25832	25466	26300	25650	346	7850	1000	20430	50	1	34648025	9095	14.10	0.72	12	0.19	1862.00	36679.00	30900	20240617	-15.05	16090	20230726	63.14	30900	-15.05	20240617	18160	44.55	20240119	30900	-15.05	20240617	16090	63.14	20230726	1.13	N	001680	1000	346 억	6658699	N	N	3	N	N
129	20240710	090124	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	26000	-200	5	-0.76	112022500	4298	2.40	26100	26150	26000	34050	18350	26200	26063.87	19.22	-2256	26766	26482	26116	25832	25466	26300	25650	346	7850	1000	20430	50	1	34648025	9008	13.96	0.71	12	0.01	1862.00	36679.00	30900	20240617	-15.86	16090	20230726	61.59	30900	-15.86	20240617	18160	43.17	20240119	30900	-15.86	20240617	16090	61.59	20230726	1.13	N	001680	1000	346 억	6658699	N	N	3	N	N
130	20240709	160123	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	26200	0	3	0.00	4645588700	178105	40.66	26350	26400	25750	34050	18350	26200	26083.40	19.34	-36603	27466	26832	25966	25332	24466	27150	25650	346	7850	1000	20430	50	1	34648025	9078	14.07	0.71	12	0.51	1862.00	36679.00	30900	20240617	-15.21	16090	20230726	62.83	30900	-15.21	20240617	18160	44.27	20240119	30900	-15.21	20240617	16090	62.83	20230726	1.18	N	001680	1000	346 억	6699813	N	N	3	N	N
131	20240709	150124	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	26300	100	2	0.38	4384189000	168146	38.39	26350	26400	25750	34050	18350	26200	26073.70	19.34	-33954	27466	26832	25966	25332	24466	27150	25650	346	7850	1000	20430	50	1	34648025	9112	14.12	0.72	12	0.49	1862.00	36679.00	30900	20240617	-14.89	16090	20230726	63.46	30900	-14.89	20240617	18160	44.82	20240119	30900	-14.89	20240617	16090	63.46	20230726	1.18	N	001680	1000	346 억	6699813	N	N	7	N	N
132	20240709	140123	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	26100	-100	5	-0.38	3367233900	129398	29.54	26350	26400	25750	34050	18350	26200	26022.30	19.34	-20132	27466	26832	25966	25332	24466	27150	25650	346	7850	1000	20430	50	1	34648025	9043	14.02	0.71	12	0.37	1862.00	36679.00	30900	20240617	-15.53	16090	20230726	62.21	30900	-15.53	20240617	18160	43.72	20240119	30900	-15.53	20240617	16090	62.21	20230726	1.18	N	001680	1000	346 억	6699813	N	N	7	N	N
133	20240709	130123	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	26000	-200	5	-0.76	2551307450	98072	22.39	26350	26400	25750	34050	18350	26200	26014.63	19.34	-8060	27466	26832	25966	25332	24466	27150	25650	346	7850	1000	20430	50	1	34648025	9008	13.96	0.71	12	0.28	1862.00	36679.00	30900	20240617	-15.86	16090	20230726	61.59	30900	-15.86	20240617	18160	43.17	20240119	30900	-15.86	20240617	16090	61.59	20230726	1.18	N	001680	1000	346 억	6699813	N	N	7	N	N
134	20240709	120124	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	25950	-250	5	-0.95	2329847350	89529	20.44	26350	26400	25750	34050	18350	26200	26023.38	19.34	-9148	27466	26832	25966	25332	24466	27150	25650	346	7850	1000	20430	50	1	34648025	8991	13.94	0.71	12	0.26	1862.00	36679.00	30900	20240617	-16.02	16090	20230726	61.28	30900	-16.02	20240617	18160	42.90	20240119	30900	-16.02	20240617	16090	61.28	20230726	1.18	N	001680	1000	346 억	6699813	N	N	7	N	N
135	20240709	110123	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	25900	-300	5	-1.15	2085547800	80101	18.29	26350	26400	25750	34050	18350	26200	26036.47	19.34	-6771	27466	26832	25966	25332	24466	27150	25650	346	7850	1000	20430	50	1	34648025	8974	13.91	0.71	12	0.23	1862.00	36679.00	30900	20240617	-16.18	16090	20230726	60.97	30900	-16.18	20240617	18160	42.62	20240119	30900	-16.18	20240617	16090	60.97	20230726	1.18	N	001680	1000	346 억	6699813	N	N	7	N	N
136	20240709	100123	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	25950	-250	5	-0.95	1425666750	54604	12.47	26350	26400	25900	34050	18350	26200	26109.19	19.34	-5567	27466	26832	25966	25332	24466	27150	25650	346	7850	1000	20430	50	1	34648025	8991	13.94	0.71	12	0.16	1862.00	36679.00	30900	20240617	-16.02	16090	20230726	61.28	30900	-16.02	20240617	18160	42.90	20240119	30900	-16.02	20240617	16090	61.28	20230726	1.18	N	001680	1000	346 억	6699813	N	N	7	N	N
137	20240709	090124	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	26250	50	2	0.19	185597050	7051	1.61	26350	26400	26250	34050	18350	26200	26322.14	19.34	-4297	27466	26832	25966	25332	24466	27150	25650	346	7850	1000	20430	50	1	34648025	9095	14.10	0.72	12	0.02	1862.00	36679.00	30900	20240617	-15.05	16090	20230726	63.14	30900	-15.05	20240617	18160	44.55	20240119	30900	-15.05	20240617	16090	63.14	20230726	1.18	N	001680	1000	346 억	6699813	N	N	7	N	N
138	20240708	160123	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	26200	900	2	3.56	11400465700	435963	172.53	25150	26600	25100	32850	17750	25300	26149.91	19.42	-31158	26100	25700	25400	25000	24700	25550	24850	346	7550	1000	19730	50	1	34648025	9078	14.07	0.71	12	1.26	1862.00	36679.00	30900	20240617	-15.21	16090	20230726	62.83	30900	-15.21	20240617	18160	44.27	20240119	30900	-15.21	20240617	16090	62.83	20230726	1.14	N	001680	1000	346 억	6728752	N	N	7	N	N
139	20240708	150123	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	26100	800	2	3.16	10701806750	409218	161.95	25150	26600	25100	32850	17750	25300	26151.85	19.42	-19361	26100	25700	25400	25000	24700	25550	24850	346	7550	1000	19730	50	1	34648025	9043	14.02	0.71	12	1.18	1862.00	36679.00	30900	20240617	-15.53	16090	20230726	62.21	30900	-15.53	20240617	18160	43.72	20240119	30900	-15.53	20240617	16090	62.21	20230726	1.14	N	001680	1000	346 억	6728752	N	N	1998	N	N
140	20240708	140123	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	26400	1100	2	4.35	9288079300	355482	140.68	25150	26600	25100	32850	17750	25300	26128.13	19.42	1811	26100	25700	25400	25000	24700	25550	24850	346	7550	1000	19730	50	1	34648025	9147	14.18	0.72	12	1.03	1862.00	36679.00	30900	20240617	-14.56	16090	20230726	64.08	30900	-14.56	20240617	18160	45.37	20240119	30900	-14.56	20240617	16090	64.08	20230726	1.14	N	001680	1000	346 억	6728752	N	N	1998	N	N
141	20240708	130122	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	26350	1050	2	4.15	8381639100	321056	127.06	25150	26600	25100	32850	17750	25300	26106.47	19.42	10432	26100	25700	25400	25000	24700	25550	24850	346	7550	1000	19730	50	1	34648025	9130	14.15	0.72	12	0.93	1862.00	36679.00	30900	20240617	-14.72	16090	20230726	63.77	30900	-14.72	20240617	18160	45.10	20240119	30900	-14.72	20240617	16090	63.77	20230726	1.14	N	001680	1000	346 억	6728752	N	N	1998	N	N
142	20240708	120123	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	26250	950	2	3.75	7729767950	296307	117.26	25150	26600	25100	32850	17750	25300	26087.02	19.42	13821	26100	25700	25400	25000	24700	25550	24850	346	7550	1000	19730	50	1	34648025	9095	14.10	0.72	12	0.86	1862.00	36679.00	30900	20240617	-15.05	16090	20230726	63.14	30900	-15.05	20240617	18160	44.55	20240119	30900	-15.05	20240617	16090	63.14	20230726	1.14	N	001680	1000	346 억	6728752	N	N	1998	N	N
143	20240708	110123	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	26300	1000	2	3.95	7105455550	272472	107.83	25150	26600	25100	32850	17750	25300	26077.75	19.42	22046	26100	25700	25400	25000	24700	25550	24850	346	7550	1000	19730	50	1	34648025	9112	14.12	0.72	12	0.79	1862.00	36679.00	30900	20240617	-14.89	16090	20230726	63.46	30900	-14.89	20240617	18160	44.82	20240119	30900	-14.89	20240617	16090	63.46	20230726	1.14	N	001680	1000	346 억	6728752	N	N	1998	N	N
144	20240708	100123	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	26200	900	2	3.56	5659723600	217198	85.96	25150	26600	25100	32850	17750	25300	26057.90	19.42	19425	26100	25700	25400	25000	24700	25550	24850	346	7550	1000	19730	50	1	34648025	9078	14.07	0.71	12	0.63	1862.00	36679.00	30900	20240617	-15.21	16090	20230726	62.83	30900	-15.21	20240617	18160	44.27	20240119	30900	-15.21	20240617	16090	62.83	20230726	1.14	N	001680	1000	346 억	6728752	N	N	1998	N	N
145	20240708	090123	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	25150	-150	5	-0.59	166949200	6629	2.62	25150	25300	25150	32850	17750	25300	25184.67	19.42	-1314	26100	25700	25400	25000	24700	25550	24850	346	7550	1000	19730	50	1	34648025	8714	13.51	0.69	12	0.02	1862.00	36679.00	30900	20240617	-18.61	16090	20230726	56.31	30900	-18.61	20240617	18160	38.49	20240119	30900	-18.61	20240617	16090	56.31	20230726	1.14	N	001680	1000	346 억	6728752	N	N	1998	N	N
146	20240705	160123	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	25300	-50	5	-0.20	6403475300	252190	96.09	25400	25800	25100	32950	17750	25350	25392.85	19.51	-21423	26450	25900	25450	24900	24450	25675	24675	346	7600	1000	19770	50	1	34648025	8766	13.59	0.69	12	0.73	1862.00	36679.00	30900	20240617	-18.12	16090	20230726	57.24	30900	-18.12	20240617	18160	39.32	20240119	30900	-18.12	20240617	16090	57.24	20230726	1.29	N	001680	1000	346 억	6759448	N	N	1998	N	N
147	20240705	150124	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	25350	0	3	0.00	5742972750	226110	86.15	25400	25800	25100	32950	17750	25350	25399.02	19.51	-13907	26450	25900	25450	24900	24450	25675	24675	346	7600	1000	19770	50	1	34648025	8783	13.61	0.69	12	0.65	1862.00	36679.00	30900	20240617	-17.96	16090	20230726	57.55	30900	-17.96	20240617	18160	39.59	20240119	30900	-17.96	20240617	16090	57.55	20230726	1.29	N	001680	1000	346 억	6759448	N	N	1822	N	N
148	20240705	140123	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	25300	-50	5	-0.20	4864809700	191324	72.90	25400	25800	25150	32950	17750	25350	25427.08	19.51	-12894	26450	25900	25450	24900	24450	25675	24675	346	7600	1000	19770	50	1	34648025	8766	13.59	0.69	12	0.55	1862.00	36679.00	30900	20240617	-18.12	16090	20230726	57.24	30900	-18.12	20240617	18160	39.32	20240119	30900	-18.12	20240617	16090	57.24	20230726	1.29	N	001680	1000	346 억	6759448	N	N	1822	N	N
149	20240705	130123	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	25300	-50	5	-0.20	4313072550	169452	64.57	25400	25800	25200	32950	17750	25350	25453.07	19.51	-17325	26450	25900	25450	24900	24450	25675	24675	346	7600	1000	19770	50	1	34648025	8766	13.59	0.69	12	0.49	1862.00	36679.00	30900	20240617	-18.12	16090	20230726	57.24	30900	-18.12	20240617	18160	39.32	20240119	30900	-18.12	20240617	16090	57.24	20230726	1.29	N	001680	1000	346 억	6759448	N	N	1822	N	N
150	20240705	120123	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	25350	0	3	0.00	3787000650	148656	56.64	25400	25800	25200	32950	17750	25350	25474.93	19.51	-11128	26450	25900	25450	24900	24450	25675	24675	346	7600	1000	19770	50	1	34648025	8783	13.61	0.69	12	0.43	1862.00	36679.00	30900	20240617	-17.96	16090	20230726	57.55	30900	-17.96	20240617	18160	39.59	20240119	30900	-17.96	20240617	16090	57.55	20230726	1.29	N	001680	1000	346 억	6759448	N	N	1822	N	N
151	20240705	110122	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	25400	50	2	0.20	3035120900	119110	45.38	25400	25800	25200	32950	17750	25350	25481.67	19.51	-11861	26450	25900	25450	24900	24450	25675	24675	346	7600	1000	19770	50	1	34648025	8801	13.64	0.69	12	0.34	1862.00	36679.00	30900	20240617	-17.80	16090	20230726	57.86	30900	-17.80	20240617	18160	39.87	20240119	30900	-17.80	20240617	16090	57.86	20230726	1.29	N	001680	1000	346 억	6759448	N	N	1822	N	N
152	20240705	100123	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	25300	-50	5	-0.20	2421244850	94944	36.18	25400	25800	25200	32950	17750	25350	25501.84	19.51	-10046	26450	25900	25450	24900	24450	25675	24675	346	7600	1000	19770	50	1	34648025	8766	13.59	0.69	12	0.27	1862.00	36679.00	30900	20240617	-18.12	16090	20230726	57.24	30900	-18.12	20240617	18160	39.32	20240119	30900	-18.12	20240617	16090	57.24	20230726	1.29	N	001680	1000	346 억	6759448	N	N	1822	N	N
153	20240705	090123	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	25300	-50	5	-0.20	170173950	6716	2.56	25400	25400	25200	32950	17750	25350	25338.57	19.51	-797	26450	25900	25450	24900	24450	25675	24675	346	7600	1000	19770	50	1	34648025	8766	13.59	0.69	12	0.02	1862.00	36679.00	30900	20240617	-18.12	16090	20230726	57.24	30900	-18.12	20240617	18160	39.32	20240119	30900	-18.12	20240617	16090	57.24	20230726	1.29	N	001680	1000	346 억	6759448	N	N	1822	N	N
154	20240704	160123	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	25350	-150	5	-0.59	6639732200	261933	73.33	25800	26000	25000	33150	17850	25500	25348.83	19.56	-6049	26900	26200	25600	24900	24300	25900	24600	346	7650	1000	19890	50	1	34648025	8783	13.61	0.69	12	0.76	1862.00	36679.00	30900	20240617	-17.96	16090	20230726	57.55	30900	-17.96	20240617	18160	39.59	20240119	30900	-17.96	20240617	16090	57.55	20230726	1.40	N	001680	1000	346 억	6777086	N	N	1822	N	N
155	20240704	150123	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	25300	-200	5	-0.78	6164951200	243180	68.08	25800	26000	25000	33150	17850	25500	25351.25	19.56	-7882	26900	26200	25600	24900	24300	25900	24600	346	7650	1000	19890	50	1	34648025	8766	13.59	0.69	12	0.70	1862.00	36679.00	30900	20240617	-18.12	16090	20230726	57.24	30900	-18.12	20240617	18160	39.32	20240119	30900	-18.12	20240617	16090	57.24	20230726	1.40	N	001680	1000	346 억	6777086	N	N	904	N	N
156	20240704	140122	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	25250	-250	5	-0.98	5474304700	215906	60.45	25800	26000	25000	33150	17850	25500	25354.88	19.56	-2751	26900	26200	25600	24900	24300	25900	24600	346	7650	1000	19890	50	1	34648025	8749	13.56	0.69	12	0.62	1862.00	36679.00	30900	20240617	-18.28	16090	20230726	56.93	30900	-18.28	20240617	18160	39.04	20240119	30900	-18.28	20240617	16090	56.93	20230726	1.40	N	001680	1000	346 억	6777086	N	N	904	N	N
157	20240704	130123	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	25250	-250	5	-0.98	4897988850	193067	54.05	25800	26000	25000	33150	17850	25500	25369.22	19.56	-1379	26900	26200	25600	24900	24300	25900	24600	346	7650	1000	19890	50	1	34648025	8749	13.56	0.69	12	0.56	1862.00	36679.00	30900	20240617	-18.28	16090	20230726	56.93	30900	-18.28	20240617	18160	39.04	20240119	30900	-18.28	20240617	16090	56.93	20230726	1.40	N	001680	1000	346 억	6777086	N	N	904	N	N
158	20240704	120123	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	25250	-250	5	-0.98	4413559250	173920	48.69	25800	26000	25000	33150	17850	25500	25376.79	19.56	-1704	26900	26200	25600	24900	24300	25900	24600	346	7650	1000	19890	50	1	34648025	8749	13.56	0.69	12	0.50	1862.00	36679.00	30900	20240617	-18.28	16090	20230726	56.93	30900	-18.28	20240617	18160	39.04	20240119	30900	-18.28	20240617	16090	56.93	20230726	1.40	N	001680	1000	346 억	6777086	N	N	904	N	N
159	20240704	110123	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	25100	-400	5	-1.57	3435968700	135005	37.80	25800	26000	25050	33150	17850	25500	25450.59	19.56	-10969	26900	26200	25600	24900	24300	25900	24600	346	7650	1000	19890	50	1	34648025	8697	13.48	0.68	12	0.39	1862.00	36679.00	30900	20240617	-18.77	16090	20230726	56.00	30900	-18.77	20240617	18160	38.22	20240119	30900	-18.77	20240617	16090	56.00	20230726	1.40	N	001680	1000	346 억	6777086	N	N	904	N	N
160	20240704	100122	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	25550	50	2	0.20	2364780750	92590	25.92	25800	26000	25200	33150	17850	25500	25540.45	19.56	-7229	26900	26200	25600	24900	24300	25900	24600	346	7650	1000	19890	50	1	34648025	8853	13.72	0.70	12	0.27	1862.00	36679.00	30900	20240617	-17.31	16090	20230726	58.79	30900	-17.31	20240617	18160	40.69	20240119	30900	-17.31	20240617	16090	58.79	20230726	1.40	N	001680	1000	346 억	6777086	N	N	904	N	N
161	20240704	090123	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	25950	450	2	1.76	202951600	7843	2.20	25800	26000	25750	33150	17850	25500	25888.27	19.56	2901	26900	26200	25600	24900	24300	25900	24600	346	7650	1000	19890	50	1	34648025	8991	13.94	0.71	12	0.02	1862.00	36679.00	30900	20240617	-16.02	16090	20230726	61.28	30900	-16.02	20240617	18160	42.90	20240119	30900	-16.02	20240617	16090	61.28	20230726	1.40	N	001680	1000	346 억	6777086	N	N	904	N	N
162	20240703	160122	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	25500	-600	5	-2.30	9053875300	354857	111.57	26300	26300	25000	33900	18300	26100	25514.21	19.27	75614	26833	26466	26133	25766	25433	26300	25600	346	7800	1000	20350	50	1	34648025	8835	13.69	0.70	12	1.02	1862.00	36679.00	30900	20240617	-17.48	16090	20230726	58.48	30900	-17.48	20240617	18160	40.42	20240119	30900	-17.48	20240617	16090	58.48	20230726	1.64	N	001680	1000	346 억	6676027	N	N	904	N	N
163	20240703	150123	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	25550	-550	5	-2.11	8170212900	320227	100.68	26300	26300	25000	33900	18300	26100	25513.80	19.27	75400	26833	26466	26133	25766	25433	26300	25600	346	7800	1000	20350	50	1	34648025	8853	13.72	0.70	12	0.92	1862.00	36679.00	30900	20240617	-17.31	16090	20230726	58.79	30900	-17.31	20240617	18160	40.69	20240119	30900	-17.31	20240617	16090	58.79	20230726	1.64	N	001680	1000	346 억	6676027	N	N	1272	N	N
164	20240703	140123	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	25500	-600	5	-2.30	5871278300	229628	72.20	26300	26300	25300	33900	18300	26100	25568.63	19.27	49833	26833	26466	26133	25766	25433	26300	25600	346	7800	1000	20350	50	1	34648025	8835	13.69	0.70	12	0.66	1862.00	36679.00	30900	20240617	-17.48	16090	20230726	58.48	30900	-17.48	20240617	18160	40.42	20240119	30900	-17.48	20240617	16090	58.48	20230726	1.64	N	001680	1000	346 억	6676027	N	N	1272	N	N
165	20240703	130122	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	25450	-650	5	-2.49	5198483050	203174	63.88	26300	26300	25300	33900	18300	26100	25586.33	19.27	47596	26833	26466	26133	25766	25433	26300	25600	346	7800	1000	20350	50	1	34648025	8818	13.67	0.69	12	0.59	1862.00	36679.00	30900	20240617	-17.64	16090	20230726	58.17	30900	-17.64	20240617	18160	40.14	20240119	30900	-17.64	20240617	16090	58.17	20230726	1.64	N	001680	1000	346 억	6676027	N	N	1272	N	N
166	20240703	120122	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	25600	-500	5	-1.92	4654526250	181817	57.16	26300	26300	25300	33900	18300	26100	25600.03	19.27	39322	26833	26466	26133	25766	25433	26300	25600	346	7800	1000	20350	50	1	34648025	8870	13.75	0.70	12	0.52	1862.00	36679.00	30900	20240617	-17.15	16090	20230726	59.11	30900	-17.15	20240617	18160	40.97	20240119	30900	-17.15	20240617	16090	59.11	20230726	1.64	N	001680	1000	346 억	6676027	N	N	1272	N	N
167	20240703	110123	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	25550	-550	5	-2.11	3888599650	151825	47.73	26300	26300	25300	33900	18300	26100	25612.35	19.27	34412	26833	26466	26133	25766	25433	26300	25600	346	7800	1000	20350	50	1	34648025	8853	13.72	0.70	12	0.44	1862.00	36679.00	30900	20240617	-17.31	16090	20230726	58.79	30900	-17.31	20240617	18160	40.69	20240119	30900	-17.31	20240617	16090	58.79	20230726	1.64	N	001680	1000	346 억	6676027	N	N	1272	N	N
168	20240703	100123	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	25500	-600	5	-2.30	2442669200	95067	29.89	26300	26300	25500	33900	18300	26100	25694.14	19.27	9590	26833	26466	26133	25766	25433	26300	25600	346	7800	1000	20350	50	1	34648025	8835	13.69	0.70	12	0.27	1862.00	36679.00	30900	20240617	-17.48	16090	20230726	58.48	30900	-17.48	20240617	18160	40.42	20240119	30900	-17.48	20240617	16090	58.48	20230726	1.64	N	001680	1000	346 억	6676027	N	N	1272	N	N
169	20240703	090123	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	26000	-100	5	-0.38	182041700	6963	2.19	26300	26300	26000	33900	18300	26100	26144.21	19.27	-6004	26833	26466	26133	25766	25433	26300	25600	346	7800	1000	20350	50	1	34648025	9008	13.96	0.71	12	0.02	1862.00	36679.00	30900	20240617	-15.86	16090	20230726	61.59	30900	-15.86	20240617	18160	43.17	20240119	30900	-15.86	20240617	16090	61.59	20230726	1.64	N	001680	1000	346 억	6676027	N	N	1272	N	N
170	20240702	160122	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	26100	-400	5	-1.51	8232962550	315896	38.20	26300	26500	25800	34450	18550	26500	26061.83	19.00	74903	28833	27666	26883	25716	24933	27275	25325	346	7950	1000	20670	50	1	34648025	9043	14.02	0.71	12	0.91	1862.00	36679.00	30900	20240617	-15.53	16090	20230726	62.21	30900	-15.53	20240617	18160	43.72	20240119	30900	-15.53	20240617	16090	62.21	20230726	1.48	N	001680	1000	346 억	6581461	N	N	1272	N	N
171	20240702	150122	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	26150	-350	5	-1.32	7510160800	288216	34.85	26300	26500	25800	34450	18550	26500	26057.17	19.00	78085	28833	27666	26883	25716	24933	27275	25325	346	7950	1000	20670	50	1	34648025	9060	14.04	0.71	12	0.83	1862.00	36679.00	30900	20240617	-15.37	16090	20230726	62.52	30900	-15.37	20240617	18160	44.00	20240119	30900	-15.37	20240617	16090	62.52	20230726	1.48	N	001680	1000	346 억	6581461	N	N	673	N	N
172	20240702	140122	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	25950	-550	5	-2.08	6737586850	258627	31.28	26300	26500	25800	34450	18550	26500	26051.10	19.00	74466	28833	27666	26883	25716	24933	27275	25325	346	7950	1000	20670	50	1	34648025	8991	13.94	0.71	12	0.75	1862.00	36679.00	30900	20240617	-16.02	16090	20230726	61.28	30900	-16.02	20240617	18160	42.90	20240119	30900	-16.02	20240617	16090	61.28	20230726	1.48	N	001680	1000	346 억	6581461	N	N	673	N	N
173	20240702	130123	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	26000	-500	5	-1.89	6099183500	234013	28.30	26300	26500	25800	34450	18550	26500	26063.15	19.00	68213	28833	27666	26883	25716	24933	27275	25325	346	7950	1000	20670	50	1	34648025	9008	13.96	0.71	12	0.68	1862.00	36679.00	30900	20240617	-15.86	16090	20230726	61.59	30900	-15.86	20240617	18160	43.17	20240119	30900	-15.86	20240617	16090	61.59	20230726	1.48	N	001680	1000	346 억	6581461	N	N	673	N	N
174	20240702	120123	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	26100	-400	5	-1.51	5574887700	213838	25.86	26300	26500	25800	34450	18550	26500	26070.30	19.00	63465	28833	27666	26883	25716	24933	27275	25325	346	7950	1000	20670	50	1	34648025	9043	14.02	0.71	12	0.62	1862.00	36679.00	30900	20240617	-15.53	16090	20230726	62.21	30900	-15.53	20240617	18160	43.72	20240119	30900	-15.53	20240617	16090	62.21	20230726	1.48	N	001680	1000	346 억	6581461	N	N	673	N	N
175	20240702	110122	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	26100	-400	5	-1.51	4866788050	186773	22.59	26300	26500	25800	34450	18550	26500	26056.87	19.00	57600	28833	27666	26883	25716	24933	27275	25325	346	7950	1000	20670	50	1	34648025	9043	14.02	0.71	12	0.54	1862.00	36679.00	30900	20240617	-15.53	16090	20230726	62.21	30900	-15.53	20240617	18160	43.72	20240119	30900	-15.53	20240617	16090	62.21	20230726	1.48	N	001680	1000	346 억	6581461	N	N	673	N	N
176	20240702	100122	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	26000	-500	5	-1.89	4048204350	155299	18.78	26300	26500	25800	34450	18550	26500	26066.73	19.00	48657	28833	27666	26883	25716	24933	27275	25325	346	7950	1000	20670	50	1	34648025	9008	13.96	0.71	12	0.45	1862.00	36679.00	30900	20240617	-15.86	16090	20230726	61.59	30900	-15.86	20240617	18160	43.17	20240119	30900	-15.86	20240617	16090	61.59	20230726	1.48	N	001680	1000	346 억	6581461	N	N	673	N	N
177	20240702	090123	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	26350	-150	5	-0.57	83161550	3160	0.38	26300	26400	26250	34450	18550	26500	26307.50	19.00	-1233	28833	27666	26883	25716	24933	27275	25325	346	7950	1000	20670	50	1	34648025	9130	14.15	0.72	12	0.01	1862.00	36679.00	30900	20240617	-14.72	16090	20230726	63.77	30900	-14.72	20240617	18160	45.10	20240119	30900	-14.72	20240617	16090	63.77	20230726	1.48	N	001680	1000	346 억	6581461	N	N	673	N	N
178	20240701	160122	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	26500	-1650	5	-5.86	21992141100	823318	129.19	28050	28050	26100	36550	19750	28150	26711.95	18.62	129058	29183	28666	27983	27466	26783	28925	27725	346	8400	1000	21950	50	1	34648025	9182	14.23	0.72	12	2.38	1862.00	36679.00	30900	20240617	-14.24	16090	20230726	64.70	30900	-14.24	20240617	18160	45.93	20240119	30900	-14.24	20240617	16090	64.70	20230726	1.55	N	001680	1000	346 억	6451044	N	N	673	N	N
179	20240701	150122	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	26550	-1600	5	-5.68	21034220500	787144	123.51	28050	28050	26100	36550	19750	28150	26722.06	18.62	116112	29183	28666	27983	27466	26783	28925	27725	346	8400	1000	21950	50	1	34648025	9199	14.26	0.72	12	2.27	1862.00	36679.00	30900	20240617	-14.08	16090	20230726	65.01	30900	-14.08	20240617	18160	46.20	20240119	30900	-14.08	20240617	16090	65.01	20230726	1.55	N	001680	1000	346 억	6451044	N	N	1957	N	N
180	20240701	140122	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	26450	-1700	5	-6.04	18696156650	699086	109.70	28050	28050	26100	36550	19750	28150	26743.56	18.62	116051	29183	28666	27983	27466	26783	28925	27725	346	8400	1000	21950	50	1	34648025	9164	14.21	0.72	12	2.02	1862.00	36679.00	30900	20240617	-14.40	16090	20230726	64.39	30900	-14.40	20240617	18160	45.65	20240119	30900	-14.40	20240617	16090	64.39	20230726	1.55	N	001680	1000	346 억	6451044	N	N	1957	N	N
181	20240701	130122	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	26400	-1750	5	-6.22	15502431500	577843	90.67	28050	28050	26350	36550	19750	28150	26827.93	18.62	95012	29183	28666	27983	27466	26783	28925	27725	346	8400	1000	21950	50	1	34648025	9147	14.18	0.72	12	1.67	1862.00	36679.00	30900	20240617	-14.56	16090	20230726	64.08	30900	-14.56	20240617	18160	45.37	20240119	30900	-14.56	20240617	16090	64.08	20230726	1.55	N	001680	1000	346 억	6451044	N	N	1957	N	N
182	20240701	120123	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	26600	-1550	5	-5.51	12918735450	480196	75.35	28050	28050	26400	36550	19750	28150	26902.85	18.62	60601	29183	28666	27983	27466	26783	28925	27725	346	8400	1000	21950	50	1	34648025	9216	14.29	0.73	12	1.39	1862.00	36679.00	30900	20240617	-13.92	16090	20230726	65.32	30900	-13.92	20240617	18160	46.48	20240119	30900	-13.92	20240617	16090	65.32	20230726	1.55	N	001680	1000	346 억	6451044	N	N	1957	N	N
183	20240701	110122	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	26600	-1550	5	-5.51	10826531500	401537	63.01	28050	28050	26400	36550	19750	28150	26962.50	18.62	28635	29183	28666	27983	27466	26783	28925	27725	346	8400	1000	21950	50	1	34648025	9216	14.29	0.73	12	1.16	1862.00	36679.00	30900	20240617	-13.92	16090	20230726	65.32	30900	-13.92	20240617	18160	46.48	20240119	30900	-13.92	20240617	16090	65.32	20230726	1.55	N	001680	1000	346 억	6451044	N	N	1957	N	N
184	20240701	100122	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	27000	-1150	5	-4.09	6415749600	235755	36.99	28050	28050	26700	36550	19750	28150	27213.33	18.62	12551	29183	28666	27983	27466	26783	28925	27725	346	8400	1000	21950	50	1	34648025	9355	14.50	0.74	12	0.68	1862.00	36679.00	30900	20240617	-12.62	16090	20230726	67.81	30900	-12.62	20240617	18160	48.68	20240119	30900	-12.62	20240617	16090	67.81	20230726	1.55	N	001680	1000	346 억	6451044	N	N	1957	N	N
185	20240701	090123	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	27800	-350	5	-1.24	178578050	6408	1.01	28050	28050	27750	36550	19750	28150	27864.56	18.62	-1090	29183	28666	27983	27466	26783	28925	27725	346	8400	1000	21950	50	1	34648025	9632	14.93	0.76	12	0.02	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	1.55	N	001680	1000	346 억	6451044	N	N	1957	N	N

84 KiB Raw Blame History

84 KiB

Raw Blame History