KissMeData/001680/price/prices-20240801.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

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

77 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240830	160124	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	20800	50	2	0.24	2475041550	118710	72.85	20900	21050	20700	26950	14550	20750	20849.66	20.05	0	1024	21316	21032	20866	20582	20416	20950	20500	346	6200	1000	16180	50	1	34648025	7207	11.17	0.57	12	0.34	1862.00	36679.00	30900	20240617	-32.69	17400	20230907	19.54	30900	-32.69	20240617	18160	14.54	20240119	30900	-32.69	20240617	17400	19.54	20230907	0.77	N	001680	1000	346 억	6948606	N	N	358	N	N
3	20240830	150125	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	20800	50	2	0.24	1997530300	95765	58.77	20900	21050	20700	26950	14550	20750	20858.68	20.05	0	2454	21316	21032	20866	20582	20416	20950	20500	346	6200	1000	16180	50	1	34648025	7207	11.17	0.57	12	0.28	1862.00	36679.00	30900	20240617	-32.69	17400	20230907	19.54	30900	-32.69	20240617	18160	14.54	20240119	30900	-32.69	20240617	17400	19.54	20230907	0.77	N	001680	1000	346 억	6948606	N	N	18	N	N
4	20240830	140125	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	20800	50	2	0.24	1721295900	82507	50.64	20900	21050	20700	26950	14550	20750	20862.44	20.05	0	7440	21316	21032	20866	20582	20416	20950	20500	346	6200	1000	16180	50	1	34648025	7207	11.17	0.57	12	0.24	1862.00	36679.00	30900	20240617	-32.69	17400	20230907	19.54	30900	-32.69	20240617	18160	14.54	20240119	30900	-32.69	20240617	17400	19.54	20230907	0.77	N	001680	1000	346 억	6948606	N	N	18	N	N
5	20240830	130123	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	20800	50	2	0.24	1542860250	73936	45.38	20900	21050	20700	26950	14550	20750	20867.53	20.05	0	7266	21316	21032	20866	20582	20416	20950	20500	346	6200	1000	16180	50	1	34648025	7207	11.17	0.57	12	0.21	1862.00	36679.00	30900	20240617	-32.69	17400	20230907	19.54	30900	-32.69	20240617	18160	14.54	20240119	30900	-32.69	20240617	17400	19.54	20230907	0.77	N	001680	1000	346 억	6948606	N	N	18	N	N
6	20240830	120125	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	20900	150	2	0.72	1141567700	54640	33.53	20900	21050	20700	26950	14550	20750	20892.55	20.05	0	5000	21316	21032	20866	20582	20416	20950	20500	346	6200	1000	16180	50	1	34648025	7241	11.22	0.57	12	0.16	1862.00	36679.00	30900	20240617	-32.36	17400	20230907	20.11	30900	-32.36	20240617	18160	15.09	20240119	30900	-32.36	20240617	17400	20.11	20230907	0.77	N	001680	1000	346 억	6948606	N	N	18	N	N
7	20240830	110124	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	20900	150	2	0.72	929928900	44496	27.31	20900	21050	20700	26950	14550	20750	20899.19	20.05	0	6279	21316	21032	20866	20582	20416	20950	20500	346	6200	1000	16180	50	1	34648025	7241	11.22	0.57	12	0.13	1862.00	36679.00	30900	20240617	-32.36	17400	20230907	20.11	30900	-32.36	20240617	18160	15.09	20240119	30900	-32.36	20240617	17400	20.11	20230907	0.77	N	001680	1000	346 억	6948606	N	N	18	N	N
8	20240830	100125	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	20900	150	2	0.72	691426000	33082	20.30	20900	21050	20700	26950	14550	20750	20900.41	20.05	0	7713	21316	21032	20866	20582	20416	20950	20500	346	6200	1000	16180	50	1	34648025	7241	11.22	0.57	12	0.10	1862.00	36679.00	30900	20240617	-32.36	17400	20230907	20.11	30900	-32.36	20240617	18160	15.09	20240119	30900	-32.36	20240617	17400	20.11	20230907	0.77	N	001680	1000	346 억	6948606	N	N	18	N	N
9	20240830	090124	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	20850	100	2	0.48	11510250	551	0.34	20900	20900	20850	26950	14550	20750	20892.33	20.05	0	0	21316	21032	20866	20582	20416	20950	20500	346	6200	1000	16180	50	1	34648025	7224	11.20	0.57	12	0.00	1862.00	36679.00	30900	20240617	-32.52	17400	20230907	19.83	30900	-32.52	20240617	18160	14.81	20240119	30900	-32.52	20240617	17400	19.83	20230907	0.77	N	001680	1000	346 억	6948606	N	N	18	N	N
10	20240829	160125	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	20750	-500	5	-2.35	3388079400	162345	116.45	21100	21150	20700	27600	14900	21250	20870.15	20.01	0	20520	21816	21532	21366	21082	20916	21450	21000	346	6350	1000	16570	50	1	34648025	7189	11.14	0.57	12	0.47	1862.00	36679.00	30900	20240617	-32.85	17400	20230907	19.25	30900	-32.85	20240617	18160	14.26	20240119	30900	-32.85	20240617	17400	19.25	20230907	0.80	N	001680	1000	346 억	6934690	N	N	18	N	N
11	20240829	150125	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	20750	-500	5	-2.35	3076263050	147327	105.67	21100	21150	20700	27600	14900	21250	20880.51	20.01	0	20192	21816	21532	21366	21082	20916	21450	21000	346	6350	1000	16570	50	1	34648025	7189	11.14	0.57	12	0.43	1862.00	36679.00	30900	20240617	-32.85	17400	20230907	19.25	30900	-32.85	20240617	18160	14.26	20240119	30900	-32.85	20240617	17400	19.25	20230907	0.80	N	001680	1000	346 억	6934690	N	N	500	N	N
12	20240829	140125	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	20900	-350	5	-1.65	2491565350	119161	85.47	21100	21150	20750	27600	14900	21250	20909.23	20.01	0	14490	21816	21532	21366	21082	20916	21450	21000	346	6350	1000	16570	50	1	34648025	7241	11.22	0.57	12	0.34	1862.00	36679.00	30900	20240617	-32.36	17400	20230907	20.11	30900	-32.36	20240617	18160	15.09	20240119	30900	-32.36	20240617	17400	20.11	20230907	0.80	N	001680	1000	346 억	6934690	N	N	500	N	N
13	20240829	130125	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	20850	-400	5	-1.88	1760201600	84041	60.28	21100	21150	20800	27600	14900	21250	20944.56	20.01	0	6723	21816	21532	21366	21082	20916	21450	21000	346	6350	1000	16570	50	1	34648025	7224	11.20	0.57	12	0.24	1862.00	36679.00	30900	20240617	-32.52	17400	20230907	19.83	30900	-32.52	20240617	18160	14.81	20240119	30900	-32.52	20240617	17400	19.83	20230907	0.80	N	001680	1000	346 억	6934690	N	N	500	N	N
14	20240829	120124	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	20900	-350	5	-1.65	1438666050	68623	49.22	21100	21150	20850	27600	14900	21250	20964.78	20.01	0	6886	21816	21532	21366	21082	20916	21450	21000	346	6350	1000	16570	50	1	34648025	7241	11.22	0.57	12	0.20	1862.00	36679.00	30900	20240617	-32.36	17400	20230907	20.11	30900	-32.36	20240617	18160	15.09	20240119	30900	-32.36	20240617	17400	20.11	20230907	0.80	N	001680	1000	346 억	6934690	N	N	500	N	N
15	20240829	110125	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	20950	-300	5	-1.41	1160196150	55294	39.66	21100	21150	20850	27600	14900	21250	20982.32	20.01	0	5330	21816	21532	21366	21082	20916	21450	21000	346	6350	1000	16570	50	1	34648025	7259	11.25	0.57	12	0.16	1862.00	36679.00	30900	20240617	-32.20	17400	20230907	20.40	30900	-32.20	20240617	18160	15.36	20240119	30900	-32.20	20240617	17400	20.40	20230907	0.80	N	001680	1000	346 억	6934690	N	N	500	N	N
16	20240829	100124	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	21000	-250	5	-1.18	624980700	29733	21.33	21100	21150	20900	27600	14900	21250	21019.77	20.01	0	4143	21816	21532	21366	21082	20916	21450	21000	346	6350	1000	16570	50	1	34648025	7276	11.28	0.57	12	0.09	1862.00	36679.00	30900	20240617	-32.04	17400	20230907	20.69	30900	-32.04	20240617	18160	15.64	20240119	30900	-32.04	20240617	17400	20.69	20230907	0.80	N	001680	1000	346 억	6934690	N	N	500	N	N
17	20240829	090126	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	21100	-150	5	-0.71	51836150	2457	1.76	21100	21150	21050	27600	14900	21250	21097.33	20.01	0	579	21816	21532	21366	21082	20916	21450	21000	346	6350	1000	16570	50	1	34648025	7311	11.33	0.58	12	0.01	1862.00	36679.00	30900	20240617	-31.72	17400	20230907	21.26	30900	-31.72	20240617	18160	16.19	20240119	30900	-31.72	20240617	17400	21.26	20230907	0.80	N	001680	1000	346 억	6934690	N	N	500	N	N
18	20240828	160123	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	21250	-300	5	-1.39	2965144550	138877	57.66	21550	21650	21200	28000	15100	21550	21351.35	20.07	0	-16011	22283	21916	21333	20966	20383	22100	21150	346	6450	1000	16800	50	1	34648025	7363	11.41	0.58	12	0.40	1862.00	36679.00	30900	20240617	-31.23	17400	20230907	22.13	30900	-31.23	20240617	18160	17.02	20240119	30900	-31.23	20240617	17400	22.13	20230907	0.88	N	001680	1000	346 억	6954992	N	N	500	N	N
19	20240828	150123	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	21300	-250	5	-1.16	2729580450	127792	53.05	21550	21650	21200	28000	15100	21550	21359.56	20.07	0	-15714	22283	21916	21333	20966	20383	22100	21150	346	6450	1000	16800	50	1	34648025	7380	11.44	0.58	12	0.37	1862.00	36679.00	30900	20240617	-31.07	17400	20230907	22.41	30900	-31.07	20240617	18160	17.29	20240119	30900	-31.07	20240617	17400	22.41	20230907	0.88	N	001680	1000	346 억	6954992	N	N	716	N	N
20	20240828	140124	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	21300	-250	5	-1.16	2406196950	112584	46.74	21550	21650	21200	28000	15100	21550	21372.46	20.07	0	-14508	22283	21916	21333	20966	20383	22100	21150	346	6450	1000	16800	50	1	34648025	7380	11.44	0.58	12	0.32	1862.00	36679.00	30900	20240617	-31.07	17400	20230907	22.41	30900	-31.07	20240617	18160	17.29	20240119	30900	-31.07	20240617	17400	22.41	20230907	0.88	N	001680	1000	346 억	6954992	N	N	716	N	N
21	20240828	130124	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	21300	-250	5	-1.16	2029340250	94894	39.40	21550	21650	21200	28000	15100	21550	21385.34	20.07	0	-11529	22283	21916	21333	20966	20383	22100	21150	346	6450	1000	16800	50	1	34648025	7380	11.44	0.58	12	0.27	1862.00	36679.00	30900	20240617	-31.07	17400	20230907	22.41	30900	-31.07	20240617	18160	17.29	20240119	30900	-31.07	20240617	17400	22.41	20230907	0.88	N	001680	1000	346 억	6954992	N	N	716	N	N
22	20240828	120123	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	21400	-150	5	-0.70	1869559400	87404	36.29	21550	21650	21200	28000	15100	21550	21389.86	20.07	0	-9056	22283	21916	21333	20966	20383	22100	21150	346	6450	1000	16800	50	1	34648025	7415	11.49	0.58	12	0.25	1862.00	36679.00	30900	20240617	-30.74	17400	20230907	22.99	30900	-30.74	20240617	18160	17.84	20240119	30900	-30.74	20240617	17400	22.99	20230907	0.88	N	001680	1000	346 억	6954992	N	N	716	N	N
23	20240828	110124	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	21400	-150	5	-0.70	1220512050	56923	23.63	21550	21650	21300	28000	15100	21550	21441.46	20.07	0	-9914	22283	21916	21333	20966	20383	22100	21150	346	6450	1000	16800	50	1	34648025	7415	11.49	0.58	12	0.16	1862.00	36679.00	30900	20240617	-30.74	17400	20230907	22.99	30900	-30.74	20240617	18160	17.84	20240119	30900	-30.74	20240617	17400	22.99	20230907	0.88	N	001680	1000	346 억	6954992	N	N	716	N	N
24	20240828	100125	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	21450	-100	5	-0.46	739240250	34399	14.28	21550	21650	21350	28000	15100	21550	21490.17	20.07	0	-4595	22283	21916	21333	20966	20383	22100	21150	346	6450	1000	16800	50	1	34648025	7432	11.52	0.58	12	0.10	1862.00	36679.00	30900	20240617	-30.58	17400	20230907	23.28	30900	-30.58	20240617	18160	18.12	20240119	30900	-30.58	20240617	17400	23.28	20230907	0.88	N	001680	1000	346 억	6954992	N	N	716	N	N
25	20240828	090124	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	21500	-50	5	-0.23	117682300	5468	2.27	21550	21650	21450	28000	15100	21550	21522.00	20.07	0	-3029	22283	21916	21333	20966	20383	22100	21150	346	6450	1000	16800	50	1	34648025	7449	11.55	0.59	12	0.02	1862.00	36679.00	30900	20240617	-30.42	17400	20230907	23.56	30900	-30.42	20240617	18160	18.39	20240119	30900	-30.42	20240617	17400	23.56	20230907	0.88	N	001680	1000	346 억	6954992	N	N	716	N	N
26	20240827	160124	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	21550	450	2	2.13	5145973150	240082	154.75	21150	21700	20750	27400	14800	21100	21434.12	20.11	0	-7680	21600	21350	21050	20800	20500	21200	20650	346	6300	1000	16450	50	1	34648025	7467	11.57	0.59	12	0.69	1862.00	36679.00	30900	20240617	-30.26	17400	20230907	23.85	30900	-30.26	20240617	18160	18.67	20240119	30900	-30.26	20240617	17400	23.85	20230907	0.88	N	001680	1000	346 억	6968838	N	N	716	N	N
27	20240827	150123	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	21550	450	2	2.13	4864112850	227015	146.32	21150	21700	20750	27400	14800	21100	21426.54	20.11	0	-4354	21600	21350	21050	20800	20500	21200	20650	346	6300	1000	16450	50	1	34648025	7467	11.57	0.59	12	0.66	1862.00	36679.00	30900	20240617	-30.26	17400	20230907	23.85	30900	-30.26	20240617	18160	18.67	20240119	30900	-30.26	20240617	17400	23.85	20230907	0.88	N	001680	1000	346 억	6968838	N	N	168	N	N
28	20240827	140124	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	21650	550	2	2.61	4361641100	203772	131.34	21150	21700	20750	27400	14800	21100	21404.67	20.11	0	1463	21600	21350	21050	20800	20500	21200	20650	346	6300	1000	16450	50	1	34648025	7501	11.63	0.59	12	0.59	1862.00	36679.00	30900	20240617	-29.94	17400	20230907	24.43	30900	-29.94	20240617	18160	19.22	20240119	30900	-29.94	20240617	17400	24.43	20230907	0.88	N	001680	1000	346 억	6968838	N	N	168	N	N
29	20240827	130124	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	21550	450	2	2.13	3592917700	168198	108.41	21150	21600	20750	27400	14800	21100	21361.39	20.11	0	6132	21600	21350	21050	20800	20500	21200	20650	346	6300	1000	16450	50	1	34648025	7467	11.57	0.59	12	0.49	1862.00	36679.00	30900	20240617	-30.26	17400	20230907	23.85	30900	-30.26	20240617	18160	18.67	20240119	30900	-30.26	20240617	17400	23.85	20230907	0.88	N	001680	1000	346 억	6968838	N	N	168	N	N
30	20240827	120124	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	21600	500	2	2.37	3104013700	145496	93.78	21150	21600	20750	27400	14800	21100	21334.17	20.11	0	6765	21600	21350	21050	20800	20500	21200	20650	346	6300	1000	16450	50	1	34648025	7484	11.60	0.59	12	0.42	1862.00	36679.00	30900	20240617	-30.10	17400	20230907	24.14	30900	-30.10	20240617	18160	18.94	20240119	30900	-30.10	20240617	17400	24.14	20230907	0.88	N	001680	1000	346 억	6968838	N	N	168	N	N
31	20240827	110124	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	21450	350	2	1.66	2439935900	114633	73.89	21150	21500	20750	27400	14800	21100	21284.92	20.11	0	10752	21600	21350	21050	20800	20500	21200	20650	346	6300	1000	16450	50	1	34648025	7432	11.52	0.58	12	0.33	1862.00	36679.00	30900	20240617	-30.58	17400	20230907	23.28	30900	-30.58	20240617	18160	18.12	20240119	30900	-30.58	20240617	17400	23.28	20230907	0.88	N	001680	1000	346 억	6968838	N	N	168	N	N
32	20240827	100123	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	21450	350	2	1.66	1432109900	67640	43.60	21150	21450	20750	27400	14800	21100	21172.64	20.11	0	5426	21600	21350	21050	20800	20500	21200	20650	346	6300	1000	16450	50	1	34648025	7432	11.52	0.58	12	0.20	1862.00	36679.00	30900	20240617	-30.58	17400	20230907	23.28	30900	-30.58	20240617	18160	18.12	20240119	30900	-30.58	20240617	17400	23.28	20230907	0.88	N	001680	1000	346 억	6968838	N	N	168	N	N
33	20240827	090123	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	21100	0	3	0.00	39875800	1885	1.21	21150	21200	21100	27400	14800	21100	21157.31	20.11	0	363	21600	21350	21050	20800	20500	21200	20650	346	6300	1000	16450	50	1	34648025	7311	11.33	0.58	12	0.01	1862.00	36679.00	30900	20240617	-31.72	17400	20230907	21.26	30900	-31.72	20240617	18160	16.19	20240119	30900	-31.72	20240617	17400	21.26	20230907	0.88	N	001680	1000	346 억	6968838	N	N	168	N	N
34	20240826	160123	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	21100	-150	5	-0.71	3247131600	154749	128.21	21250	21300	20750	27600	14900	21250	20981.48	20.03	0	28924	21616	21432	21216	21032	20816	21525	21125	346	6350	1000	16570	50	1	34648025	7311	11.33	0.58	12	0.45	1862.00	36679.00	30900	20240617	-31.72	17400	20230907	21.26	30900	-31.72	20240617	18160	16.19	20240119	30900	-31.72	20240617	17400	21.26	20230907	0.89	N	001680	1000	346 억	6940623	N	N	168	N	N
35	20240826	150123	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	21150	-100	5	-0.47	2843425900	135634	112.37	21250	21300	20750	27600	14900	21250	20963.94	20.03	0	18333	21616	21432	21216	21032	20816	21525	21125	346	6350	1000	16570	50	1	34648025	7328	11.36	0.58	12	0.39	1862.00	36679.00	30900	20240617	-31.55	17400	20230907	21.55	30900	-31.55	20240617	18160	16.46	20240119	30900	-31.55	20240617	17400	21.55	20230907	0.89	N	001680	1000	346 억	6940623	N	N	25	N	N
36	20240826	140123	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	21100	-150	5	-0.71	2520471350	120335	99.69	21250	21300	20750	27600	14900	21250	20945.43	20.03	0	18461	21616	21432	21216	21032	20816	21525	21125	346	6350	1000	16570	50	1	34648025	7311	11.33	0.58	12	0.35	1862.00	36679.00	30900	20240617	-31.72	17400	20230907	21.26	30900	-31.72	20240617	18160	16.19	20240119	30900	-31.72	20240617	17400	21.26	20230907	0.89	N	001680	1000	346 억	6940623	N	N	25	N	N
37	20240826	130124	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	21000	-250	5	-1.18	2175535500	103923	86.10	21250	21300	20750	27600	14900	21250	20934.08	20.03	0	16429	21616	21432	21216	21032	20816	21525	21125	346	6350	1000	16570	50	1	34648025	7276	11.28	0.57	12	0.30	1862.00	36679.00	30900	20240617	-32.04	17400	20230907	20.69	30900	-32.04	20240617	18160	15.64	20240119	30900	-32.04	20240617	17400	20.69	20230907	0.89	N	001680	1000	346 억	6940623	N	N	25	N	N
38	20240826	120123	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	20900	-350	5	-1.65	1986470900	94898	78.62	21250	21300	20750	27600	14900	21250	20932.67	20.03	0	14043	21616	21432	21216	21032	20816	21525	21125	346	6350	1000	16570	50	1	34648025	7241	11.22	0.57	12	0.27	1862.00	36679.00	30900	20240617	-32.36	17400	20230907	20.11	30900	-32.36	20240617	18160	15.09	20240119	30900	-32.36	20240617	17400	20.11	20230907	0.89	N	001680	1000	346 억	6940623	N	N	25	N	N
39	20240826	110124	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	21000	-250	5	-1.18	1641349350	78407	64.96	21250	21300	20750	27600	14900	21250	20933.67	20.03	0	12663	21616	21432	21216	21032	20816	21525	21125	346	6350	1000	16570	50	1	34648025	7276	11.28	0.57	12	0.23	1862.00	36679.00	30900	20240617	-32.04	17400	20230907	20.69	30900	-32.04	20240617	18160	15.64	20240119	30900	-32.04	20240617	17400	20.69	20230907	0.89	N	001680	1000	346 억	6940623	N	N	25	N	N
40	20240826	100124	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	21000	-250	5	-1.18	1313636450	62774	52.01	21250	21300	20750	27600	14900	21250	20926.40	20.03	0	11511	21616	21432	21216	21032	20816	21525	21125	346	6350	1000	16570	50	1	34648025	7276	11.28	0.57	12	0.18	1862.00	36679.00	30900	20240617	-32.04	17400	20230907	20.69	30900	-32.04	20240617	18160	15.64	20240119	30900	-32.04	20240617	17400	20.69	20230907	0.89	N	001680	1000	346 억	6940623	N	N	25	N	N
41	20240826	090123	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	21250	0	3	0.00	20081600	945	0.78	21250	21300	21250	27600	14900	21250	21250.37	20.03	0	-41	21616	21432	21216	21032	20816	21525	21125	346	6350	1000	16570	50	1	34648025	7363	11.41	0.58	12	0.00	1862.00	36679.00	30900	20240617	-31.23	17400	20230907	22.13	30900	-31.23	20240617	18160	17.02	20240119	30900	-31.23	20240617	17400	22.13	20230907	0.89	N	001680	1000	346 억	6940623	N	N	25	N	N
42	20240823	160124	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	21250	0	3	0.00	2545734500	119982	46.24	21000	21400	21000	27600	14900	21250	21217.60	20.03	0	6225	21883	21566	21233	20916	20583	21400	20750	346	6350	1000	16570	50	1	34648025	7363	11.41	0.58	12	0.35	1862.00	36679.00	30900	20240617	-31.23	17400	20230907	22.13	30900	-31.23	20240617	18160	17.02	20240119	30900	-31.23	20240617	17400	22.13	20230907	0.90	N	001680	1000	346 억	6940730	N	N	25	N	N
43	20240823	150124	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	21300	50	2	0.24	2321450550	109443	42.17	21000	21400	21000	27600	14900	21250	21211.50	20.03	0	7890	21883	21566	21233	20916	20583	21400	20750	346	6350	1000	16570	50	1	34648025	7380	11.44	0.58	12	0.32	1862.00	36679.00	30900	20240617	-31.07	17400	20230907	22.41	30900	-31.07	20240617	18160	17.29	20240119	30900	-31.07	20240617	17400	22.41	20230907	0.90	N	001680	1000	346 억	6940730	N	N	131	N	N
44	20240823	140124	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	21200	-50	5	-0.24	1858825300	87672	33.78	21000	21400	21000	27600	14900	21250	21202.04	20.03	0	9858	21883	21566	21233	20916	20583	21400	20750	346	6350	1000	16570	50	1	34648025	7345	11.39	0.58	12	0.25	1862.00	36679.00	30900	20240617	-31.39	17400	20230907	21.84	30900	-31.39	20240617	18160	16.74	20240119	30900	-31.39	20240617	17400	21.84	20230907	0.90	N	001680	1000	346 억	6940730	N	N	131	N	N
45	20240823	130122	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	21150	-100	5	-0.47	1577068150	74395	28.67	21000	21400	21000	27600	14900	21250	21198.58	20.03	0	13166	21883	21566	21233	20916	20583	21400	20750	346	6350	1000	16570	50	1	34648025	7328	11.36	0.58	12	0.21	1862.00	36679.00	30900	20240617	-31.55	17400	20230907	21.55	30900	-31.55	20240617	18160	16.46	20240119	30900	-31.55	20240617	17400	21.55	20230907	0.90	N	001680	1000	346 억	6940730	N	N	131	N	N
46	20240823	120124	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	21100	-150	5	-0.71	1335433450	62969	24.27	21000	21400	21000	27600	14900	21250	21207.79	20.03	0	10306	21883	21566	21233	20916	20583	21400	20750	346	6350	1000	16570	50	1	34648025	7311	11.33	0.58	12	0.18	1862.00	36679.00	30900	20240617	-31.72	17400	20230907	21.26	30900	-31.72	20240617	18160	16.19	20240119	30900	-31.72	20240617	17400	21.26	20230907	0.90	N	001680	1000	346 억	6940730	N	N	131	N	N
47	20240823	110123	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	21200	-50	5	-0.24	1169859050	55138	21.25	21000	21400	21000	27600	14900	21250	21216.93	20.03	0	10376	21883	21566	21233	20916	20583	21400	20750	346	6350	1000	16570	50	1	34648025	7345	11.39	0.58	12	0.16	1862.00	36679.00	30900	20240617	-31.39	17400	20230907	21.84	30900	-31.39	20240617	18160	16.74	20240119	30900	-31.39	20240617	17400	21.84	20230907	0.90	N	001680	1000	346 억	6940730	N	N	131	N	N
48	20240823	100122	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	21300	50	2	0.24	686207450	32362	12.47	21000	21400	21000	27600	14900	21250	21204.11	20.03	0	5459	21883	21566	21233	20916	20583	21400	20750	346	6350	1000	16570	50	1	34648025	7380	11.44	0.58	12	0.09	1862.00	36679.00	30900	20240617	-31.07	17400	20230907	22.41	30900	-31.07	20240617	18160	17.29	20240119	30900	-31.07	20240617	17400	22.41	20230907	0.90	N	001680	1000	346 억	6940730	N	N	131	N	N
49	20240823	090123	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	21100	-150	5	-0.71	44003600	2095	0.81	21000	21100	21000	27600	14900	21250	21003.99	20.03	0	234	21883	21566	21233	20916	20583	21400	20750	346	6350	1000	16570	50	1	34648025	7311	11.33	0.58	12	0.01	1862.00	36679.00	30900	20240617	-31.72	17400	20230907	21.26	30900	-31.72	20240617	18160	16.19	20240119	30900	-31.72	20240617	17400	21.26	20230907	0.90	N	001680	1000	346 억	6940730	N	N	131	N	N
50	20240822	160123	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	21250	-150	5	-0.70	5474843050	258811	141.15	21550	21550	20900	27800	15000	21400	21153.70	19.98	0	25064	21633	21516	21333	21216	21033	21425	21125	346	6400	1000	16690	50	1	34648025	7363	11.41	0.58	12	0.75	1862.00	36679.00	30900	20240617	-31.23	17400	20230907	22.13	30900	-31.23	20240617	18160	17.02	20240119	30900	-31.23	20240617	17400	22.13	20230907	0.95	N	001680	1000	346 억	6923915	N	N	131	N	N
51	20240822	150123	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	21200	-200	5	-0.93	4635989750	219130	119.51	21550	21550	20900	27800	15000	21400	21156.27	19.98	0	10437	21633	21516	21333	21216	21033	21425	21125	346	6400	1000	16690	50	1	34648025	7345	11.39	0.58	12	0.63	1862.00	36679.00	30900	20240617	-31.39	17400	20230907	21.84	30900	-31.39	20240617	18160	16.74	20240119	30900	-31.39	20240617	17400	21.84	20230907	0.95	N	001680	1000	346 억	6923915	N	N	808	N	N
52	20240822	140123	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	21100	-300	5	-1.40	4080486600	192949	105.23	21550	21550	20900	27800	15000	21400	21147.92	19.98	0	3686	21633	21516	21333	21216	21033	21425	21125	346	6400	1000	16690	50	1	34648025	7311	11.33	0.58	12	0.56	1862.00	36679.00	30900	20240617	-31.72	17400	20230907	21.26	30900	-31.72	20240617	18160	16.19	20240119	30900	-31.72	20240617	17400	21.26	20230907	0.95	N	001680	1000	346 억	6923915	N	N	808	N	N
53	20240822	130123	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	21000	-400	5	-1.87	3329027450	157367	85.82	21550	21550	20900	27800	15000	21400	21154.44	19.98	0	-13721	21633	21516	21333	21216	21033	21425	21125	346	6400	1000	16690	50	1	34648025	7276	11.28	0.57	12	0.45	1862.00	36679.00	30900	20240617	-32.04	17400	20230907	20.69	30900	-32.04	20240617	18160	15.64	20240119	30900	-32.04	20240617	17400	20.69	20230907	0.95	N	001680	1000	346 억	6923915	N	N	808	N	N
54	20240822	120123	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	21000	-400	5	-1.87	2801447050	132277	72.14	21550	21550	20900	27800	15000	21400	21178.53	19.98	0	-19539	21633	21516	21333	21216	21033	21425	21125	346	6400	1000	16690	50	1	34648025	7276	11.28	0.57	12	0.38	1862.00	36679.00	30900	20240617	-32.04	17400	20230907	20.69	30900	-32.04	20240617	18160	15.64	20240119	30900	-32.04	20240617	17400	20.69	20230907	0.95	N	001680	1000	346 억	6923915	N	N	808	N	N
55	20240822	110123	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	21100	-300	5	-1.40	1536633750	72137	39.34	21550	21550	21100	27800	15000	21400	21301.51	19.98	0	-10882	21633	21516	21333	21216	21033	21425	21125	346	6400	1000	16690	50	1	34648025	7311	11.33	0.58	12	0.21	1862.00	36679.00	30900	20240617	-31.72	17400	20230907	21.26	30900	-31.72	20240617	18160	16.19	20240119	30900	-31.72	20240617	17400	21.26	20230907	0.95	N	001680	1000	346 억	6923915	N	N	808	N	N
56	20240822	100123	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	21200	-200	5	-0.93	869117350	40604	22.14	21550	21550	21200	27800	15000	21400	21404.73	19.98	0	-5606	21633	21516	21333	21216	21033	21425	21125	346	6400	1000	16690	50	1	34648025	7345	11.39	0.58	12	0.12	1862.00	36679.00	30900	20240617	-31.39	17400	20230907	21.84	30900	-31.39	20240617	18160	16.74	20240119	30900	-31.39	20240617	17400	21.84	20230907	0.95	N	001680	1000	346 억	6923915	N	N	808	N	N
57	20240822	090122	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	21500	100	2	0.47	141475450	6572	3.58	21550	21550	21450	27800	15000	21400	21528.33	19.98	0	-1077	21633	21516	21333	21216	21033	21425	21125	346	6400	1000	16690	50	1	34648025	7449	11.55	0.59	12	0.02	1862.00	36679.00	30900	20240617	-30.42	17400	20230907	23.56	30900	-30.42	20240617	18160	18.39	20240119	30900	-30.42	20240617	17400	23.56	20230907	0.95	N	001680	1000	346 억	6923915	N	N	808	N	N
58	20240821	160123	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	21400	-100	5	-0.47	3890003800	182815	67.11	21450	21450	21150	27950	15050	21500	21277.55	19.91	0	26192	22000	21750	21550	21300	21100	21650	21200	346	6450	1000	16770	50	1	34648025	7415	11.49	0.58	12	0.53	1862.00	36679.00	30900	20240617	-30.74	17400	20230907	22.99	30900	-30.74	20240617	18160	17.84	20240119	30900	-30.74	20240617	17400	22.99	20230907	0.91	N	001680	1000	346 억	6898404	N	N	808	N	N
59	20240821	150123	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	21350	-150	5	-0.70	3664298750	172258	63.24	21450	21450	21150	27950	15050	21500	21272.01	19.91	0	23643	22000	21750	21550	21300	21100	21650	21200	346	6450	1000	16770	50	1	34648025	7397	11.47	0.58	12	0.50	1862.00	36679.00	30900	20240617	-30.91	17400	20230907	22.70	30900	-30.91	20240617	18160	17.57	20240119	30900	-30.91	20240617	17400	22.70	20230907	0.91	N	001680	1000	346 억	6898404	N	N	366	N	N
60	20240821	140122	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	21200	-300	5	-1.40	3163040900	148747	54.61	21450	21450	21150	27950	15050	21500	21264.40	19.91	0	14599	22000	21750	21550	21300	21100	21650	21200	346	6450	1000	16770	50	1	34648025	7345	11.39	0.58	12	0.43	1862.00	36679.00	30900	20240617	-31.39	17400	20230907	21.84	30900	-31.39	20240617	18160	16.74	20240119	30900	-31.39	20240617	17400	21.84	20230907	0.91	N	001680	1000	346 억	6898404	N	N	366	N	N
61	20240821	130122	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	21250	-250	5	-1.16	2788961350	131138	48.14	21450	21450	21150	27950	15050	21500	21267.19	19.91	0	12953	22000	21750	21550	21300	21100	21650	21200	346	6450	1000	16770	50	1	34648025	7363	11.41	0.58	12	0.38	1862.00	36679.00	30900	20240617	-31.23	17400	20230907	22.13	30900	-31.23	20240617	18160	17.02	20240119	30900	-31.23	20240617	17400	22.13	20230907	0.91	N	001680	1000	346 억	6898404	N	N	366	N	N
62	20240821	120124	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	21300	-200	5	-0.93	2556778500	120235	44.14	21450	21450	21150	27950	15050	21500	21264.63	19.91	0	10681	22000	21750	21550	21300	21100	21650	21200	346	6450	1000	16770	50	1	34648025	7380	11.44	0.58	12	0.35	1862.00	36679.00	30900	20240617	-31.07	17400	20230907	22.41	30900	-31.07	20240617	18160	17.29	20240119	30900	-31.07	20240617	17400	22.41	20230907	0.91	N	001680	1000	346 억	6898404	N	N	366	N	N
63	20240821	110123	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	21250	-250	5	-1.16	1981493250	93153	34.20	21450	21450	21150	27950	15050	21500	21271.12	19.91	0	8791	22000	21750	21550	21300	21100	21650	21200	346	6450	1000	16770	50	1	34648025	7363	11.41	0.58	12	0.27	1862.00	36679.00	30900	20240617	-31.23	17400	20230907	22.13	30900	-31.23	20240617	18160	17.02	20240119	30900	-31.23	20240617	17400	22.13	20230907	0.91	N	001680	1000	346 억	6898404	N	N	366	N	N
64	20240821	100123	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	21400	-100	5	-0.47	1074057600	50359	18.49	21450	21450	21200	27950	15050	21500	21327.65	19.91	0	1999	22000	21750	21550	21300	21100	21650	21200	346	6450	1000	16770	50	1	34648025	7415	11.49	0.58	12	0.15	1862.00	36679.00	30900	20240617	-30.74	17400	20230907	22.99	30900	-30.74	20240617	18160	17.84	20240119	30900	-30.74	20240617	17400	22.99	20230907	0.91	N	001680	1000	346 억	6898404	N	N	366	N	N
65	20240821	090123	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	21400	-100	5	-0.47	32319650	1508	0.55	21450	21450	21350	27950	15050	21500	21426.95	19.91	0	479	22000	21750	21550	21300	21100	21650	21200	346	6450	1000	16770	50	1	34648025	7415	11.49	0.58	12	0.00	1862.00	36679.00	30900	20240617	-30.74	17400	20230907	22.99	30900	-30.74	20240617	18160	17.84	20240119	30900	-30.74	20240617	17400	22.99	20230907	0.91	N	001680	1000	346 억	6898404	N	N	366	N	N
66	20240820	160122	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	21500	-50	5	-0.23	5852698850	271566	80.70	21650	21800	21350	28000	15100	21550	21551.95	19.84	0	21977	22350	21950	21650	21250	20950	21800	21100	346	6450	1000	16800	50	1	34648025	7449	11.55	0.59	12	0.78	1862.00	36679.00	30900	20240617	-30.42	17400	20230907	23.56	30900	-30.42	20240617	18160	18.39	20240119	30900	-30.42	20240617	17400	23.56	20230907	0.92	N	001680	1000	346 억	6872615	N	N	366	N	N
67	20240820	150123	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	21450	-100	5	-0.46	5392315800	250163	74.34	21650	21800	21350	28000	15100	21550	21555.21	19.84	0	21179	22350	21950	21650	21250	20950	21800	21100	346	6450	1000	16800	50	1	34648025	7432	11.52	0.58	12	0.72	1862.00	36679.00	30900	20240617	-30.58	17400	20230907	23.28	30900	-30.58	20240617	18160	18.12	20240119	30900	-30.58	20240617	17400	23.28	20230907	0.92	N	001680	1000	346 억	6872615	N	N	1364	N	N
68	20240820	140123	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	21450	-100	5	-0.46	4738615350	219727	65.30	21650	21800	21350	28000	15100	21550	21565.92	19.84	0	14978	22350	21950	21650	21250	20950	21800	21100	346	6450	1000	16800	50	1	34648025	7432	11.52	0.58	12	0.63	1862.00	36679.00	30900	20240617	-30.58	17400	20230907	23.28	30900	-30.58	20240617	18160	18.12	20240119	30900	-30.58	20240617	17400	23.28	20230907	0.92	N	001680	1000	346 억	6872615	N	N	1364	N	N
69	20240820	130123	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	21450	-100	5	-0.46	3777120050	174837	51.96	21650	21800	21350	28000	15100	21550	21603.67	19.84	0	6208	22350	21950	21650	21250	20950	21800	21100	346	6450	1000	16800	50	1	34648025	7432	11.52	0.58	12	0.50	1862.00	36679.00	30900	20240617	-30.58	17400	20230907	23.28	30900	-30.58	20240617	18160	18.12	20240119	30900	-30.58	20240617	17400	23.28	20230907	0.92	N	001680	1000	346 억	6872615	N	N	1364	N	N
70	20240820	120122	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	21650	100	2	0.46	2809978300	129843	38.59	21650	21800	21450	28000	15100	21550	21641.35	19.84	0	2944	22350	21950	21650	21250	20950	21800	21100	346	6450	1000	16800	50	1	34648025	7501	11.63	0.59	12	0.37	1862.00	36679.00	30900	20240617	-29.94	17400	20230907	24.43	30900	-29.94	20240617	18160	19.22	20240119	30900	-29.94	20240617	17400	24.43	20230907	0.92	N	001680	1000	346 억	6872615	N	N	1364	N	N
71	20240820	110123	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	21650	100	2	0.46	1906558250	88233	26.22	21650	21750	21450	28000	15100	21550	21608.22	19.84	0	-4489	22350	21950	21650	21250	20950	21800	21100	346	6450	1000	16800	50	1	34648025	7501	11.63	0.59	12	0.25	1862.00	36679.00	30900	20240617	-29.94	17400	20230907	24.43	30900	-29.94	20240617	18160	19.22	20240119	30900	-29.94	20240617	17400	24.43	20230907	0.92	N	001680	1000	346 억	6872615	N	N	1364	N	N
72	20240820	100123	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	21600	50	2	0.23	1236975500	57251	17.01	21650	21750	21450	28000	15100	21550	21606.18	19.84	0	-6316	22350	21950	21650	21250	20950	21800	21100	346	6450	1000	16800	50	1	34648025	7484	11.60	0.59	12	0.17	1862.00	36679.00	30900	20240617	-30.10	17400	20230907	24.14	30900	-30.10	20240617	18160	18.94	20240119	30900	-30.10	20240617	17400	24.14	20230907	0.92	N	001680	1000	346 억	6872615	N	N	1364	N	N
73	20240820	090123	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	21650	100	2	0.46	55496050	2565	0.76	21650	21650	21600	28000	15100	21550	21635.89	19.84	0	-874	22350	21950	21650	21250	20950	21800	21100	346	6450	1000	16800	50	1	34648025	7501	11.63	0.59	12	0.01	1862.00	36679.00	30900	20240617	-29.94	17400	20230907	24.43	30900	-29.94	20240617	18160	19.22	20240119	30900	-29.94	20240617	17400	24.43	20230907	0.92	N	001680	1000	346 억	6872615	N	N	1364	N	N
74	20240819	160122	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	21550	-550	5	-2.49	7251545100	336054	43.84	22000	22050	21350	28700	15500	22100	21578.54	19.73	0	29477	24300	23200	22500	21400	20700	22850	21050	346	6600	1000	17230	50	1	34648025	7467	11.57	0.59	12	0.97	1862.00	36679.00	30900	20240617	-30.26	17400	20230907	23.85	30900	-30.26	20240617	18160	18.67	20240119	30900	-30.26	20240617	17400	23.85	20230907	0.87	N	001680	1000	346 억	6835169	N	N	1364	N	N
75	20240819	150122	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	21600	-500	5	-2.26	6875779600	318645	41.57	22000	22050	21350	28700	15500	22100	21578.18	19.73	0	24021	24300	23200	22500	21400	20700	22850	21050	346	6600	1000	17230	50	1	34648025	7484	11.60	0.59	12	0.92	1862.00	36679.00	30900	20240617	-30.10	17400	20230907	24.14	30900	-30.10	20240617	18160	18.94	20240119	30900	-30.10	20240617	17400	24.14	20230907	0.87	N	001680	1000	346 억	6835169	N	N	609	N	N
76	20240819	140122	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	21450	-650	5	-2.94	5806431800	268986	35.09	22000	22050	21350	28700	15500	22100	21586.37	19.73	0	8425	24300	23200	22500	21400	20700	22850	21050	346	6600	1000	17230	50	1	34648025	7432	11.52	0.58	12	0.78	1862.00	36679.00	30900	20240617	-30.58	17400	20230907	23.28	30900	-30.58	20240617	18160	18.12	20240119	30900	-30.58	20240617	17400	23.28	20230907	0.87	N	001680	1000	346 억	6835169	N	N	609	N	N
77	20240819	130124	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	21600	-500	5	-2.26	4682722850	216711	28.27	22000	22050	21350	28700	15500	22100	21608.15	19.73	0	-8309	24300	23200	22500	21400	20700	22850	21050	346	6600	1000	17230	50	1	34648025	7484	11.60	0.59	12	0.63	1862.00	36679.00	30900	20240617	-30.10	17400	20230907	24.14	30900	-30.10	20240617	18160	18.94	20240119	30900	-30.10	20240617	17400	24.14	20230907	0.87	N	001680	1000	346 억	6835169	N	N	609	N	N
78	20240819	120122	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	21550	-550	5	-2.49	4045280800	187169	24.42	22000	22050	21350	28700	15500	22100	21612.99	19.73	0	-14775	24300	23200	22500	21400	20700	22850	21050	346	6600	1000	17230	50	1	34648025	7467	11.57	0.59	12	0.54	1862.00	36679.00	30900	20240617	-30.26	17400	20230907	23.85	30900	-30.26	20240617	18160	18.67	20240119	30900	-30.26	20240617	17400	23.85	20230907	0.87	N	001680	1000	346 억	6835169	N	N	609	N	N
79	20240819	110122	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	21550	-550	5	-2.49	3391771400	156803	20.46	22000	22050	21350	28700	15500	22100	21630.78	19.73	0	-20971	24300	23200	22500	21400	20700	22850	21050	346	6600	1000	17230	50	1	34648025	7467	11.57	0.59	12	0.45	1862.00	36679.00	30900	20240617	-30.26	17400	20230907	23.85	30900	-30.26	20240617	18160	18.67	20240119	30900	-30.26	20240617	17400	23.85	20230907	0.87	N	001680	1000	346 억	6835169	N	N	609	N	N
80	20240819	100123	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	21400	-700	5	-3.17	2511219000	115912	15.12	22000	22050	21400	28700	15500	22100	21664.88	19.73	0	-24878	24300	23200	22500	21400	20700	22850	21050	346	6600	1000	17230	50	1	34648025	7415	11.49	0.58	12	0.33	1862.00	36679.00	30900	20240617	-30.74	17400	20230907	22.99	30900	-30.74	20240617	18160	17.84	20240119	30900	-30.74	20240617	17400	22.99	20230907	0.87	N	001680	1000	346 억	6835169	N	N	609	N	N
81	20240819	090122	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	21950	-150	5	-0.68	82289150	3747	0.49	22000	22050	21900	28700	15500	22100	21961.34	19.73	0	-2151	24300	23200	22500	21400	20700	22850	21050	346	6600	1000	17230	50	1	34648025	7605	11.79	0.60	12	0.01	1862.00	36679.00	30900	20240617	-28.96	17400	20230907	26.15	30900	-28.96	20240617	18160	20.87	20240119	30900	-28.96	20240617	17400	26.15	20230907	0.87	N	001680	1000	346 억	6835169	N	N	609	N	N
82	20240816	160122	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	22100	-1700	5	-7.14	16845156550	760649	518.94	23450	23600	21800	30900	16700	23800	22142.93	20.13	0	-114834	24733	24266	23883	23416	23033	24075	23225	346	7100	1000	18560	50	1	34648025	7657	11.87	0.60	12	2.20	1862.00	36679.00	30900	20240617	-28.48	17320	20230809	27.60	30900	-28.48	20240617	18160	21.70	20240119	30900	-28.48	20240617	17400	27.01	20230907	0.76	N	001680	1000	346 억	6976333	N	N	609	N	N
83	20240816	150122	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	22050	-1750	5	-7.35	16327769650	737234	502.96	23450	23600	21800	30900	16700	23800	22144.37	20.13	0	-107955	24733	24266	23883	23416	23033	24075	23225	346	7100	1000	18560	50	1	34648025	7640	11.84	0.60	12	2.13	1862.00	36679.00	30900	20240617	-28.64	17320	20230809	27.31	30900	-28.64	20240617	18160	21.42	20240119	30900	-28.64	20240617	17400	26.72	20230907	0.76	N	001680	1000	346 억	6976333	N	N	574	N	N
84	20240816	140122	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	22000	-1800	5	-7.56	15207402450	686315	468.23	23450	23600	21800	30900	16700	23800	22154.89	20.13	0	-110220	24733	24266	23883	23416	23033	24075	23225	346	7100	1000	18560	50	1	34648025	7623	11.82	0.60	12	1.98	1862.00	36679.00	30900	20240617	-28.80	17320	20230809	27.02	30900	-28.80	20240617	18160	21.15	20240119	30900	-28.80	20240617	17400	26.44	20230907	0.76	N	001680	1000	346 억	6976333	N	N	574	N	N
85	20240816	130123	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	22100	-1700	5	-7.14	13952559250	629245	429.29	23450	23600	21800	30900	16700	23800	22170.07	20.13	0	-107277	24733	24266	23883	23416	23033	24075	23225	346	7100	1000	18560	50	1	34648025	7657	11.87	0.60	12	1.82	1862.00	36679.00	30900	20240617	-28.48	17320	20230809	27.60	30900	-28.48	20240617	18160	21.70	20240119	30900	-28.48	20240617	17400	27.01	20230907	0.76	N	001680	1000	346 억	6976333	N	N	574	N	N
86	20240816	120123	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	22150	-1650	5	-6.93	12332403100	555830	379.20	23450	23600	21800	30900	16700	23800	22183.53	20.13	0	-87129	24733	24266	23883	23416	23033	24075	23225	346	7100	1000	18560	50	1	34648025	7675	11.90	0.60	12	1.60	1862.00	36679.00	30900	20240617	-28.32	17320	20230809	27.89	30900	-28.32	20240617	18160	21.97	20240119	30900	-28.32	20240617	17400	27.30	20230907	0.76	N	001680	1000	346 억	6976333	N	N	574	N	N
87	20240816	110122	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	22150	-1650	5	-6.93	11194067050	504465	344.16	23450	23600	21800	30900	16700	23800	22185.75	20.13	0	-82752	24733	24266	23883	23416	23033	24075	23225	346	7100	1000	18560	50	1	34648025	7675	11.90	0.60	12	1.46	1862.00	36679.00	30900	20240617	-28.32	17320	20230809	27.89	30900	-28.32	20240617	18160	21.97	20240119	30900	-28.32	20240617	17400	27.30	20230907	0.76	N	001680	1000	346 억	6976333	N	N	574	N	N
88	20240816	100123	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	21900	-1900	5	-7.98	8990310450	404527	275.98	23450	23600	21800	30900	16700	23800	22219.09	20.13	0	-68398	24733	24266	23883	23416	23033	24075	23225	346	7100	1000	18560	50	1	34648025	7588	11.76	0.60	12	1.17	1862.00	36679.00	30900	20240617	-29.13	17320	20230809	26.44	30900	-29.13	20240617	18160	20.59	20240119	30900	-29.13	20240617	17400	25.86	20230907	0.76	N	001680	1000	346 억	6976333	N	N	574	N	N
89	20240816	090122	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	22950	-850	5	-3.57	591463250	25335	17.28	23450	23600	22800	30900	16700	23800	23320.73	20.13	0	-477	24733	24266	23883	23416	23033	24075	23225	346	7100	1000	18560	50	1	34648025	7952	12.33	0.63	12	0.07	1862.00	36679.00	30900	20240617	-25.73	17320	20230809	32.51	30900	-25.73	20240617	18160	26.38	20240119	30900	-25.73	20240617	17400	31.90	20230907	0.76	N	001680	1000	346 억	6976333	N	N	574	N	N
90	20240814	160122	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	23800	100	2	0.42	3333076300	139029	76.54	23850	24350	23500	30800	16600	23700	23978.51	20.13	0	-1632	24600	24150	23650	23200	22700	24375	23425	346	7100	1000	18480	50	1	34648025	8246	12.78	0.65	12	0.40	1862.00	36679.00	30900	20240617	-22.98	17320	20230809	37.41	30900	-22.98	20240617	18160	31.06	20240119	30900	-22.98	20240617	17400	36.78	20230907	0.74	N	001680	1000	346 억	6976302	N	N	574	N	N
91	20240814	150122	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	23850	150	2	0.63	3085089250	128613	70.80	23850	24350	23500	30800	16600	23700	23987.46	20.13	0	-2660	24600	24150	23650	23200	22700	24375	23425	346	7100	1000	18480	50	1	34648025	8264	12.81	0.65	12	0.37	1862.00	36679.00	30900	20240617	-22.82	17320	20230809	37.70	30900	-22.82	20240617	18160	31.33	20240119	30900	-22.82	20240617	17400	37.07	20230907	0.74	N	001680	1000	346 억	6976302	N	N	102	N	N
92	20240814	140123	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	23700	0	3	0.00	2761108650	115002	63.31	23850	24350	23500	30800	16600	23700	24009.32	20.13	0	-7321	24600	24150	23650	23200	22700	24375	23425	346	7100	1000	18480	50	1	34648025	8212	12.73	0.65	12	0.33	1862.00	36679.00	30900	20240617	-23.30	17320	20230809	36.84	30900	-23.30	20240617	18160	30.51	20240119	30900	-23.30	20240617	17400	36.21	20230907	0.74	N	001680	1000	346 억	6976302	N	N	102	N	N
93	20240814	130122	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	24000	300	2	1.27	2351421900	97801	53.84	23850	24350	23500	30800	16600	23700	24043.05	20.13	0	-6305	24600	24150	23650	23200	22700	24375	23425	346	7100	1000	18480	50	1	34648025	8316	12.89	0.65	12	0.28	1862.00	36679.00	30900	20240617	-22.33	17320	20230809	38.57	30900	-22.33	20240617	18160	32.16	20240119	30900	-22.33	20240617	17400	37.93	20230907	0.74	N	001680	1000	346 억	6976302	N	N	102	N	N
94	20240814	120123	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	24200	500	2	2.11	2121353450	88277	48.60	23850	24350	23500	30800	16600	23700	24030.78	20.13	0	-7002	24600	24150	23650	23200	22700	24375	23425	346	7100	1000	18480	50	1	34648025	8385	13.00	0.66	12	0.25	1862.00	36679.00	30900	20240617	-21.68	17320	20230809	39.72	30900	-21.68	20240617	18160	33.26	20240119	30900	-21.68	20240617	17400	39.08	20230907	0.74	N	001680	1000	346 억	6976302	N	N	102	N	N
95	20240814	110122	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	24200	500	2	2.11	1914057550	79692	43.87	23850	24350	23500	30800	16600	23700	24018.33	20.13	0	-4274	24600	24150	23650	23200	22700	24375	23425	346	7100	1000	18480	50	1	34648025	8385	13.00	0.66	12	0.23	1862.00	36679.00	30900	20240617	-21.68	17320	20230809	39.72	30900	-21.68	20240617	18160	33.26	20240119	30900	-21.68	20240617	17400	39.08	20230907	0.74	N	001680	1000	346 억	6976302	N	N	102	N	N
96	20240814	100122	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	23800	100	2	0.42	1051397900	43918	24.18	23850	24200	23500	30800	16600	23700	23940.22	20.13	0	1775	24600	24150	23650	23200	22700	24375	23425	346	7100	1000	18480	50	1	34648025	8246	12.78	0.65	12	0.13	1862.00	36679.00	30900	20240617	-22.98	17320	20230809	37.41	30900	-22.98	20240617	18160	31.06	20240119	30900	-22.98	20240617	17400	36.78	20230907	0.74	N	001680	1000	346 억	6976302	N	N	102	N	N
97	20240814	090134	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	23700	0	3	0.00	112346800	4736	2.61	23850	23850	23500	30800	16600	23700	23722.04	20.13	0	-3268	24600	24150	23650	23200	22700	24375	23425	346	7100	1000	18480	50	1	34648025	8212	12.73	0.65	12	0.01	1862.00	36679.00	30900	20240617	-23.30	17320	20230809	36.84	30900	-23.30	20240617	18160	30.51	20240119	30900	-23.30	20240617	17400	36.21	20230907	0.74	N	001680	1000	346 억	6976302	N	N	102	N	N
98	20240813	160122	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	23700	550	2	2.38	4274346100	180809	107.76	23150	24100	23150	30050	16250	23150	23640.33	20.24	0	-39813	23750	23450	23050	22750	22350	23250	22550	346	6900	1000	18050	50	1	34648025	8212	12.73	0.65	12	0.52	1862.00	36679.00	30900	20240617	-23.30	17320	20230809	36.84	30900	-23.30	20240617	18160	30.51	20240119	30900	-23.30	20240617	17400	36.21	20230907	0.73	N	001680	1000	346 억	7013189	N	N	102	N	N
99	20240813	150122	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	23550	400	2	1.73	3914625600	165632	98.71	23150	24100	23150	30050	16250	23150	23634.91	20.24	0	-31716	23750	23450	23050	22750	22350	23250	22550	346	6900	1000	18050	50	1	34648025	8160	12.65	0.64	12	0.48	1862.00	36679.00	30900	20240617	-23.79	17320	20230809	35.97	30900	-23.79	20240617	18160	29.68	20240119	30900	-23.79	20240617	17400	35.34	20230907	0.73	N	001680	1000	346 억	7013189	N	N	641	N	N
100	20240813	140121	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	23500	350	2	1.51	3448135500	145827	86.91	23150	24100	23150	30050	16250	23150	23645.88	20.24	0	-21170	23750	23450	23050	22750	22350	23250	22550	346	6900	1000	18050	50	1	34648025	8142	12.62	0.64	12	0.42	1862.00	36679.00	30900	20240617	-23.95	17320	20230809	35.68	30900	-23.95	20240617	18160	29.41	20240119	30900	-23.95	20240617	17400	35.06	20230907	0.73	N	001680	1000	346 억	7013189	N	N	641	N	N
101	20240813	130122	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	23500	350	2	1.51	3094364200	130732	77.91	23150	24100	23150	30050	16250	23150	23670.11	20.24	0	-15086	23750	23450	23050	22750	22350	23250	22550	346	6900	1000	18050	50	1	34648025	8142	12.62	0.64	12	0.38	1862.00	36679.00	30900	20240617	-23.95	17320	20230809	35.68	30900	-23.95	20240617	18160	29.41	20240119	30900	-23.95	20240617	17400	35.06	20230907	0.73	N	001680	1000	346 억	7013189	N	N	641	N	N
102	20240813	120122	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	23600	450	2	1.94	2849481750	120323	71.71	23150	24100	23150	30050	16250	23150	23682.59	20.24	0	-11202	23750	23450	23050	22750	22350	23250	22550	346	6900	1000	18050	50	1	34648025	8177	12.67	0.64	12	0.35	1862.00	36679.00	30900	20240617	-23.62	17320	20230809	36.26	30900	-23.62	20240617	18160	29.96	20240119	30900	-23.62	20240617	17400	35.63	20230907	0.73	N	001680	1000	346 억	7013189	N	N	641	N	N
103	20240813	110121	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	23700	550	2	2.38	2513920000	106101	63.23	23150	24100	23150	30050	16250	23150	23694.40	20.24	0	-4433	23750	23450	23050	22750	22350	23250	22550	346	6900	1000	18050	50	1	34648025	8212	12.73	0.65	12	0.31	1862.00	36679.00	30900	20240617	-23.30	17320	20230809	36.84	30900	-23.30	20240617	18160	30.51	20240119	30900	-23.30	20240617	17400	36.21	20230907	0.73	N	001680	1000	346 억	7013189	N	N	641	N	N
104	20240813	100121	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	23850	700	2	3.02	1223263750	52015	31.00	23150	23850	23150	30050	16250	23150	23518.56	20.24	0	9245	23750	23450	23050	22750	22350	23250	22550	346	6900	1000	18050	50	1	34648025	8264	12.81	0.65	12	0.15	1862.00	36679.00	30900	20240617	-22.82	17320	20230809	37.70	30900	-22.82	20240617	18160	31.33	20240119	30900	-22.82	20240617	17400	37.07	20230907	0.73	N	001680	1000	346 억	7013189	N	N	641	N	N
105	20240813	090121	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	23150	0	3	0.00	15047500	650	0.39	23150	23150	23150	30050	16250	23150	23150.00	20.24	0	-345	23750	23450	23050	22750	22350	23250	22550	346	6900	1000	18050	50	1	34648025	8021	12.43	0.63	12	0.00	1862.00	36679.00	30900	20240617	-25.08	17320	20230809	33.66	30900	-25.08	20240617	18160	27.48	20240119	30900	-25.08	20240617	17400	33.05	20230907	0.73	N	001680	1000	346 억	7013189	N	N	641	N	N
106	20240812	160122	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	23150	-50	5	-0.22	3845659550	167252	131.84	23200	23350	22650	30150	16250	23200	22993.16	20.16	0	9883	24033	23616	23383	22966	22733	23500	22850	346	6950	1000	18090	50	1	34648025	8021	12.43	0.63	12	0.48	1862.00	36679.00	30900	20240617	-25.08	17210	20230804	34.51	30900	-25.08	20240617	18160	27.48	20240119	30900	-25.08	20240617	17400	33.05	20230907	0.73	N	001680	1000	346 억	6983583	N	N	641	N	N
107	20240812	150123	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	23150	-50	5	-0.22	3517679900	153055	120.65	23200	23350	22650	30150	16250	23200	22983.11	20.16	0	7419	24033	23616	23383	22966	22733	23500	22850	346	6950	1000	18090	50	1	34648025	8021	12.43	0.63	12	0.44	1862.00	36679.00	30900	20240617	-25.08	17210	20230804	34.51	30900	-25.08	20240617	18160	27.48	20240119	30900	-25.08	20240617	17400	33.05	20230907	0.73	N	001680	1000	346 억	6983583	N	N	195	N	N
108	20240812	140122	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	23050	-150	5	-0.65	2880961800	125477	98.91	23200	23350	22650	30150	16250	23200	22960.08	20.16	0	1108	24033	23616	23383	22966	22733	23500	22850	346	6950	1000	18090	50	1	34648025	7986	12.38	0.63	12	0.36	1862.00	36679.00	30900	20240617	-25.40	17210	20230804	33.93	30900	-25.40	20240617	18160	26.93	20240119	30900	-25.40	20240617	17400	32.47	20230907	0.73	N	001680	1000	346 억	6983583	N	N	195	N	N
109	20240812	130121	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	23000	-200	5	-0.86	2410547200	105050	82.81	23200	23350	22650	30150	16250	23200	22946.67	20.16	0	-3875	24033	23616	23383	22966	22733	23500	22850	346	6950	1000	18090	50	1	34648025	7969	12.35	0.63	12	0.30	1862.00	36679.00	30900	20240617	-25.57	17210	20230804	33.64	30900	-25.57	20240617	18160	26.65	20240119	30900	-25.57	20240617	17400	32.18	20230907	0.73	N	001680	1000	346 억	6983583	N	N	195	N	N
110	20240812	120122	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	23050	-150	5	-0.65	1973807850	86060	67.84	23200	23350	22650	30150	16250	23200	22935.25	20.16	0	-8513	24033	23616	23383	22966	22733	23500	22850	346	6950	1000	18090	50	1	34648025	7986	12.38	0.63	12	0.25	1862.00	36679.00	30900	20240617	-25.40	17210	20230804	33.93	30900	-25.40	20240617	18160	26.93	20240119	30900	-25.40	20240617	17400	32.47	20230907	0.73	N	001680	1000	346 억	6983583	N	N	195	N	N
111	20240812	110121	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	22950	-250	5	-1.08	1523260400	66464	52.39	23200	23350	22650	30150	16250	23200	22918.58	20.16	0	-7638	24033	23616	23383	22966	22733	23500	22850	346	6950	1000	18090	50	1	34648025	7952	12.33	0.63	12	0.19	1862.00	36679.00	30900	20240617	-25.73	17210	20230804	33.35	30900	-25.73	20240617	18160	26.38	20240119	30900	-25.73	20240617	17400	31.90	20230907	0.73	N	001680	1000	346 억	6983583	N	N	195	N	N
112	20240812	100121	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	22750	-450	5	-1.94	1070905250	46705	36.82	23200	23350	22650	30150	16250	23200	22929.13	20.16	0	-8672	24033	23616	23383	22966	22733	23500	22850	346	6950	1000	18090	50	1	34648025	7882	12.22	0.62	12	0.13	1862.00	36679.00	30900	20240617	-26.38	17210	20230804	32.19	30900	-26.38	20240617	18160	25.28	20240119	30900	-26.38	20240617	17400	30.75	20230907	0.73	N	001680	1000	346 억	6983583	N	N	195	N	N
113	20240812	090121	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	23300	100	2	0.43	69558300	2998	2.36	23200	23350	23150	30150	16250	23200	23201.57	20.16	0	246	24033	23616	23383	22966	22733	23500	22850	346	6950	1000	18090	50	1	34648025	8073	12.51	0.64	12	0.01	1862.00	36679.00	30900	20240617	-24.60	17210	20230804	35.39	30900	-24.60	20240617	18160	28.30	20240119	30900	-24.60	20240617	17400	33.91	20230907	0.73	N	001680	1000	346 억	6983583	N	N	195	N	N
114	20240809	160121	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	23200	-50	5	-0.22	2934797950	125150	61.81	23400	23800	23150	30200	16300	23250	23450.34	20.15	0	-19867	24183	23716	23283	22816	22383	23950	23050	346	6950	1000	18130	50	1	34648025	8038	12.46	0.63	12	0.36	1862.00	36679.00	30900	20240617	-24.92	17160	20230803	35.20	30900	-24.92	20240617	18160	27.75	20240119	30900	-24.92	20240617	17320	33.95	20230809	0.70	N	001680	1000	346 억	6983043	N	N	195	N	N
115	20240809	150122	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	23250	0	3	0.00	2719852200	115901	57.24	23400	23800	23150	30200	16300	23250	23467.03	20.15	0	-19226	24183	23716	23283	22816	22383	23950	23050	346	6950	1000	18130	50	1	34648025	8056	12.49	0.63	12	0.33	1862.00	36679.00	30900	20240617	-24.76	17160	20230803	35.49	30900	-24.76	20240617	18160	28.03	20240119	30900	-24.76	20240617	17320	34.24	20230809	0.70	N	001680	1000	346 억	6983043	N	N	477	N	N
116	20240809	140123	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	23200	-50	5	-0.22	2473147650	105306	52.01	23400	23800	23150	30200	16300	23250	23485.34	20.15	0	-18704	24183	23716	23283	22816	22383	23950	23050	346	6950	1000	18130	50	1	34648025	8038	12.46	0.63	12	0.30	1862.00	36679.00	30900	20240617	-24.92	17160	20230803	35.20	30900	-24.92	20240617	18160	27.75	20240119	30900	-24.92	20240617	17320	33.95	20230809	0.70	N	001680	1000	346 억	6983043	N	N	477	N	N
117	20240809	130122	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	23350	100	2	0.43	1966290450	83526	41.25	23400	23800	23350	30200	16300	23250	23541.06	20.15	0	-16967	24183	23716	23283	22816	22383	23950	23050	346	6950	1000	18130	50	1	34648025	8090	12.54	0.64	12	0.24	1862.00	36679.00	30900	20240617	-24.43	17160	20230803	36.07	30900	-24.43	20240617	18160	28.58	20240119	30900	-24.43	20240617	17320	34.82	20230809	0.70	N	001680	1000	346 억	6983043	N	N	477	N	N
118	20240809	120121	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	23450	200	2	0.86	1761542550	74785	36.93	23400	23800	23350	30200	16300	23250	23554.76	20.15	0	-12014	24183	23716	23283	22816	22383	23950	23050	346	6950	1000	18130	50	1	34648025	8125	12.59	0.64	12	0.22	1862.00	36679.00	30900	20240617	-24.11	17160	20230803	36.66	30900	-24.11	20240617	18160	29.13	20240119	30900	-24.11	20240617	17320	35.39	20230809	0.70	N	001680	1000	346 억	6983043	N	N	477	N	N
119	20240809	110121	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	23550	300	2	1.29	1536976200	65214	32.21	23400	23800	23350	30200	16300	23250	23568.19	20.15	0	-8551	24183	23716	23283	22816	22383	23950	23050	346	6950	1000	18130	50	1	34648025	8160	12.65	0.64	12	0.19	1862.00	36679.00	30900	20240617	-23.79	17160	20230803	37.24	30900	-23.79	20240617	18160	29.68	20240119	30900	-23.79	20240617	17320	35.97	20230809	0.70	N	001680	1000	346 억	6983043	N	N	477	N	N
120	20240809	100123	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	23550	300	2	1.29	1060506500	45033	22.24	23400	23700	23350	30200	16300	23250	23549.54	20.15	0	-4850	24183	23716	23283	22816	22383	23950	23050	346	6950	1000	18130	50	1	34648025	8160	12.65	0.64	12	0.13	1862.00	36679.00	30900	20240617	-23.79	17160	20230803	37.24	30900	-23.79	20240617	18160	29.68	20240119	30900	-23.79	20240617	17320	35.97	20230809	0.70	N	001680	1000	346 억	6983043	N	N	477	N	N
121	20240809	090122	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	23600	350	2	1.51	69549500	2966	1.46	23400	23600	23350	30200	16300	23250	23448.92	20.15	0	581	24183	23716	23283	22816	22383	23950	23050	346	6950	1000	18130	50	1	34648025	8177	12.67	0.64	12	0.01	1862.00	36679.00	30900	20240617	-23.62	17160	20230803	37.53	30900	-23.62	20240617	18160	29.96	20240119	30900	-23.62	20240617	17320	36.26	20230809	0.70	N	001680	1000	346 억	6983043	N	N	477	N	N
122	20240808	160121	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	23250	100	2	0.43	4709865200	201603	77.59	23000	23750	22850	30050	16250	23150	23362.72	20.10	0	17106	25183	24166	23283	22266	21383	24675	22775	346	6900	1000	18050	50	1	34648025	8056	12.49	0.63	12	0.58	1862.00	36679.00	30900	20240617	-24.76	17160	20230802	35.49	30900	-24.76	20240617	18160	28.03	20240119	30900	-24.76	20240617	17320	34.24	20230809	0.72	N	001680	1000	346 억	6963398	N	N	477	N	N
123	20240808	150121	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	23400	250	2	1.08	4109250500	175798	67.66	23000	23750	22850	30050	16250	23150	23375.57	20.10	0	2713	25183	24166	23283	22266	21383	24675	22775	346	6900	1000	18050	50	1	34648025	8108	12.57	0.64	12	0.51	1862.00	36679.00	30900	20240617	-24.27	17160	20230802	36.36	30900	-24.27	20240617	18160	28.85	20240119	30900	-24.27	20240617	17320	35.10	20230809	0.72	N	001680	1000	346 억	6963398	N	N	148	N	N
124	20240808	140122	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	23500	350	2	1.51	3716446650	159078	61.23	23000	23750	22850	30050	16250	23150	23363.18	20.10	0	5905	25183	24166	23283	22266	21383	24675	22775	346	6900	1000	18050	50	1	34648025	8142	12.62	0.64	12	0.46	1862.00	36679.00	30900	20240617	-23.95	17160	20230802	36.95	30900	-23.95	20240617	18160	29.41	20240119	30900	-23.95	20240617	17320	35.68	20230809	0.72	N	001680	1000	346 억	6963398	N	N	148	N	N
125	20240808	130121	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	23600	450	2	1.94	3286269600	140759	54.17	23000	23750	22850	30050	16250	23150	23347.58	20.10	0	7920	25183	24166	23283	22266	21383	24675	22775	346	6900	1000	18050	50	1	34648025	8177	12.67	0.64	12	0.41	1862.00	36679.00	30900	20240617	-23.62	17160	20230802	37.53	30900	-23.62	20240617	18160	29.96	20240119	30900	-23.62	20240617	17320	36.26	20230809	0.72	N	001680	1000	346 억	6963398	N	N	148	N	N
126	20240808	120122	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	23500	350	2	1.51	2877274450	123459	47.52	23000	23650	22850	30050	16250	23150	23306.23	20.10	0	10547	25183	24166	23283	22266	21383	24675	22775	346	6900	1000	18050	50	1	34648025	8142	12.62	0.64	12	0.36	1862.00	36679.00	30900	20240617	-23.95	17160	20230802	36.95	30900	-23.95	20240617	18160	29.41	20240119	30900	-23.95	20240617	17320	35.68	20230809	0.72	N	001680	1000	346 억	6963398	N	N	148	N	N
127	20240808	110121	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	23300	150	2	0.65	2296830750	98786	38.02	23000	23600	22850	30050	16250	23150	23251.15	20.10	0	13324	25183	24166	23283	22266	21383	24675	22775	346	6900	1000	18050	50	1	34648025	8073	12.51	0.64	12	0.29	1862.00	36679.00	30900	20240617	-24.60	17160	20230802	35.78	30900	-24.60	20240617	18160	28.30	20240119	30900	-24.60	20240617	17320	34.53	20230809	0.72	N	001680	1000	346 억	6963398	N	N	148	N	N
128	20240808	100120	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	23250	100	2	0.43	1483402200	63682	24.51	23000	23600	22850	30050	16250	23150	23295.20	20.10	0	7845	25183	24166	23283	22266	21383	24675	22775	346	6900	1000	18050	50	1	34648025	8056	12.49	0.63	12	0.18	1862.00	36679.00	30900	20240617	-24.76	17160	20230802	35.49	30900	-24.76	20240617	18160	28.03	20240119	30900	-24.76	20240617	17320	34.24	20230809	0.72	N	001680	1000	346 억	6963398	N	N	148	N	N
129	20240808	090121	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	23050	-100	5	-0.43	104617950	4553	1.75	23000	23050	22850	30050	16250	23150	22953.16	20.10	0	-1952	25183	24166	23283	22266	21383	24675	22775	346	6900	1000	18050	50	1	34648025	7986	12.38	0.63	12	0.01	1862.00	36679.00	30900	20240617	-25.40	17160	20230802	34.32	30900	-25.40	20240617	18160	26.93	20240119	30900	-25.40	20240617	17320	33.08	20230809	0.72	N	001680	1000	346 억	6963398	N	N	148	N	N
130	20240807	160119	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	23150	800	2	3.58	6092914250	257956	142.09	22600	24300	22400	29050	15650	22350	23621.62	20.16	0	-25150	23183	22766	22333	21916	21483	22975	22125	346	6700	1000	17430	50	1	34648025	8021	12.43	0.63	12	0.74	1862.00	36679.00	30900	20240617	-25.08	16900	20230801	36.98	30900	-25.08	20240617	18160	27.48	20240119	30900	-25.08	20240617	17320	33.66	20230809	0.83	N	001680	1000	346 억	6984731	N	N	148	N	N
131	20240807	150120	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	23300	950	2	4.25	5663687150	239464	131.90	22600	24300	22400	29050	15650	22350	23651.55	20.16	0	-21114	23183	22766	22333	21916	21483	22975	22125	346	6700	1000	17430	50	1	34648025	8073	12.51	0.64	12	0.69	1862.00	36679.00	30900	20240617	-24.60	16900	20230801	37.87	30900	-24.60	20240617	18160	28.30	20240119	30900	-24.60	20240617	17320	34.53	20230809	0.83	N	001680	1000	346 억	6984731	N	N	26	N	N
132	20240807	140122	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	23450	1100	2	4.92	5265248500	222346	122.47	22600	24300	22400	29050	15650	22350	23680.46	20.16	0	-20655	23183	22766	22333	21916	21483	22975	22125	346	6700	1000	17430	50	1	34648025	8125	12.59	0.64	12	0.64	1862.00	36679.00	30900	20240617	-24.11	16900	20230801	38.76	30900	-24.11	20240617	18160	29.13	20240119	30900	-24.11	20240617	17320	35.39	20230809	0.83	N	001680	1000	346 억	6984731	N	N	26	N	N
133	20240807	130121	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	23450	1100	2	4.92	4942783550	208618	114.91	22600	24300	22400	29050	15650	22350	23693.02	20.16	0	-18228	23183	22766	22333	21916	21483	22975	22125	346	6700	1000	17430	50	1	34648025	8125	12.59	0.64	12	0.60	1862.00	36679.00	30900	20240617	-24.11	16900	20230801	38.76	30900	-24.11	20240617	18160	29.13	20240119	30900	-24.11	20240617	17320	35.39	20230809	0.83	N	001680	1000	346 억	6984731	N	N	26	N	N
134	20240807	120122	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	23650	1300	2	5.82	4525861600	190952	105.18	22600	24300	22400	29050	15650	22350	23701.60	20.16	0	-17976	23183	22766	22333	21916	21483	22975	22125	346	6700	1000	17430	50	1	34648025	8194	12.70	0.64	12	0.55	1862.00	36679.00	30900	20240617	-23.46	16900	20230801	39.94	30900	-23.46	20240617	18160	30.23	20240119	30900	-23.46	20240617	17320	36.55	20230809	0.83	N	001680	1000	346 억	6984731	N	N	26	N	N
135	20240807	110121	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	23950	1600	2	7.16	3941434000	166304	91.60	22600	24300	22400	29050	15650	22350	23700.22	20.16	0	-10564	23183	22766	22333	21916	21483	22975	22125	346	6700	1000	17430	50	1	34648025	8298	12.86	0.65	12	0.48	1862.00	36679.00	30900	20240617	-22.49	16900	20230801	41.72	30900	-22.49	20240617	18160	31.88	20240119	30900	-22.49	20240617	17320	38.28	20230809	0.83	N	001680	1000	346 억	6984731	N	N	26	N	N
136	20240807	100121	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	23850	1500	2	6.71	3083945100	130464	71.86	22600	24300	22400	29050	15650	22350	23638.33	20.16	0	-7286	23183	22766	22333	21916	21483	22975	22125	346	6700	1000	17430	50	1	34648025	8264	12.81	0.65	12	0.38	1862.00	36679.00	30900	20240617	-22.82	16900	20230801	41.12	30900	-22.82	20240617	18160	31.33	20240119	30900	-22.82	20240617	17320	37.70	20230809	0.83	N	001680	1000	346 억	6984731	N	N	26	N	N
137	20240807	090121	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	22550	200	2	0.89	176359550	7809	4.30	22600	22750	22400	29050	15650	22350	22584.29	20.16	0	-4425	23183	22766	22333	21916	21483	22975	22125	346	6700	1000	17430	50	1	34648025	7813	12.11	0.61	12	0.02	1862.00	36679.00	30900	20240617	-27.02	16900	20230801	33.43	30900	-27.02	20240617	18160	24.17	20240119	30900	-27.02	20240617	17320	30.20	20230809	0.83	N	001680	1000	346 억	6984731	N	N	26	N	N
138	20240806	160120	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	22350	850	2	3.95	4034092900	180400	59.21	22100	22750	21900	27950	15050	21500	22362.00	20.16	0	-9449	24000	22750	21900	20650	19800	22325	20225	346	6450	1000	16770	50	1	34648025	7744	12.00	0.61	12	0.52	1862.00	36679.00	30900	20240617	-27.67	16700	20230731	33.83	30900	-27.67	20240617	18160	23.07	20240119	30900	-27.67	20240617	17320	29.04	20230809	0.84	N	001680	1000	346 억	6986320	N	N	26	N	N
139	20240806	150120	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	22500	1000	2	4.65	3720072950	166434	54.62	22100	22750	21900	27950	15050	21500	22351.69	20.16	0	-7015	24000	22750	21900	20650	19800	22325	20225	346	6450	1000	16770	50	1	34648025	7796	12.08	0.61	12	0.48	1862.00	36679.00	30900	20240617	-27.18	16700	20230731	34.73	30900	-27.18	20240617	18160	23.90	20240119	30900	-27.18	20240617	17320	29.91	20230809	0.84	N	001680	1000	346 억	6986320	N	N	886	N	N
140	20240806	140120	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	22450	950	2	4.42	3289674700	147230	48.32	22100	22750	21900	27950	15050	21500	22343.84	20.16	0	-9494	24000	22750	21900	20650	19800	22325	20225	346	6450	1000	16770	50	1	34648025	7778	12.06	0.61	12	0.42	1862.00	36679.00	30900	20240617	-27.35	16700	20230731	34.43	30900	-27.35	20240617	18160	23.62	20240119	30900	-27.35	20240617	17320	29.62	20230809	0.84	N	001680	1000	346 억	6986320	N	N	886	N	N
141	20240806	130121	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	22700	1200	2	5.58	3015341050	135068	44.33	22100	22750	21900	27950	15050	21500	22324.68	20.16	0	-8681	24000	22750	21900	20650	19800	22325	20225	346	6450	1000	16770	50	1	34648025	7865	12.19	0.62	12	0.39	1862.00	36679.00	30900	20240617	-26.54	16700	20230731	35.93	30900	-26.54	20240617	18160	25.00	20240119	30900	-26.54	20240617	17320	31.06	20230809	0.84	N	001680	1000	346 억	6986320	N	N	886	N	N
142	20240806	120120	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	22400	900	2	4.19	2801909150	125603	41.22	22100	22700	21900	27950	15050	21500	22307.73	20.16	0	-11334	24000	22750	21900	20650	19800	22325	20225	346	6450	1000	16770	50	1	34648025	7761	12.03	0.61	12	0.36	1862.00	36679.00	30900	20240617	-27.51	16700	20230731	34.13	30900	-27.51	20240617	18160	23.35	20240119	30900	-27.51	20240617	17320	29.33	20230809	0.84	N	001680	1000	346 억	6986320	N	N	886	N	N
143	20240806	110120	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	22350	850	2	3.95	2453939200	110058	36.12	22100	22700	21900	27950	15050	21500	22296.85	20.16	0	-8884	24000	22750	21900	20650	19800	22325	20225	346	6450	1000	16770	50	1	34648025	7744	12.00	0.61	12	0.32	1862.00	36679.00	30900	20240617	-27.67	16700	20230731	33.83	30900	-27.67	20240617	18160	23.07	20240119	30900	-27.67	20240617	17320	29.04	20230809	0.84	N	001680	1000	346 억	6986320	N	N	886	N	N
144	20240806	100121	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	22550	1050	2	4.88	1784084400	79958	26.24	22100	22700	21950	27950	15050	21500	22312.87	20.16	0	-7879	24000	22750	21900	20650	19800	22325	20225	346	6450	1000	16770	50	1	34648025	7813	12.11	0.61	12	0.23	1862.00	36679.00	30900	20240617	-27.02	16700	20230731	35.03	30900	-27.02	20240617	18160	24.17	20240119	30900	-27.02	20240617	17320	30.20	20230809	0.84	N	001680	1000	346 억	6986320	N	N	886	N	N
145	20240806	090120	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	22100	600	2	2.79	173852350	7860	2.58	22100	22350	22050	27950	15050	21500	22119.41	20.16	0	221	24000	22750	21900	20650	19800	22325	20225	346	6450	1000	16770	50	1	34648025	7657	11.87	0.60	12	0.02	1862.00	36679.00	30900	20240617	-28.48	16700	20230731	32.34	30900	-28.48	20240617	18160	21.70	20240119	30900	-28.48	20240617	17320	27.60	20230809	0.84	N	001680	1000	346 억	6986320	N	N	886	N	N
146	20240805	160120	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	21500	-1600	5	-6.93	6675874900	303433	177.03	23150	23150	21050	30000	16200	23100	22001.68	20.02	0	35055	24100	23600	23300	22800	22500	23450	22650	346	6900	1000	18010	50	1	34648025	7449	11.55	0.59	12	0.88	1862.00	36679.00	30900	20240617	-30.42	16280	20230728	32.06	30900	-30.42	20240617	18160	18.39	20240119	30900	-30.42	20240617	17320	24.13	20230809	0.85	N	001680	1000	346 억	6937533	N	N	872	N	N
147	20240805	150120	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	21450	-1650	5	-7.14	5510628850	249240	145.41	23150	23150	21050	30000	16200	23100	22108.62	20.02	0	36563	24100	23600	23300	22800	22500	23450	22650	346	6900	1000	18010	50	1	34648025	7432	11.52	0.58	12	0.72	1862.00	36679.00	30900	20240617	-30.58	16280	20230728	31.76	30900	-30.58	20240617	18160	18.12	20240119	30900	-30.58	20240617	17320	23.85	20230809	0.85	N	001680	1000	346 억	6937533	N	N	286	N	N
148	20240805	140119	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	21800	-1300	5	-5.63	4235859300	189632	110.64	23150	23150	21800	30000	16200	23100	22336.13	20.02	0	15243	24100	23600	23300	22800	22500	23450	22650	346	6900	1000	18010	50	1	34648025	7553	11.71	0.59	12	0.55	1862.00	36679.00	30900	20240617	-29.45	16280	20230728	33.91	30900	-29.45	20240617	18160	20.04	20240119	30900	-29.45	20240617	17320	25.87	20230809	0.85	N	001680	1000	346 억	6937533	N	N	286	N	N
149	20240805	130120	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	22050	-1050	5	-4.55	3503789650	156351	91.22	23150	23150	22000	30000	16200	23100	22408.53	20.02	0	7185	24100	23600	23300	22800	22500	23450	22650	346	6900	1000	18010	50	1	34648025	7640	11.84	0.60	12	0.45	1862.00	36679.00	30900	20240617	-28.64	16280	20230728	35.44	30900	-28.64	20240617	18160	21.42	20240119	30900	-28.64	20240617	17320	27.31	20230809	0.85	N	001680	1000	346 억	6937533	N	N	286	N	N
150	20240805	120120	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	22300	-800	5	-3.46	2918468350	129987	75.84	23150	23150	22200	30000	16200	23100	22450.60	20.02	0	5506	24100	23600	23300	22800	22500	23450	22650	346	6900	1000	18010	50	1	34648025	7727	11.98	0.61	12	0.38	1862.00	36679.00	30900	20240617	-27.83	16280	20230728	36.98	30900	-27.83	20240617	18160	22.80	20240119	30900	-27.83	20240617	17320	28.75	20230809	0.85	N	001680	1000	346 억	6937533	N	N	286	N	N
151	20240805	110120	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	22250	-850	5	-3.68	2396281500	106614	62.20	23150	23150	22200	30000	16200	23100	22474.59	20.02	0	-597	24100	23600	23300	22800	22500	23450	22650	346	6900	1000	18010	50	1	34648025	7709	11.95	0.61	12	0.31	1862.00	36679.00	30900	20240617	-27.99	16280	20230728	36.67	30900	-27.99	20240617	18160	22.52	20240119	30900	-27.99	20240617	17320	28.46	20230809	0.85	N	001680	1000	346 억	6937533	N	N	286	N	N
152	20240805	100120	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	22300	-800	5	-3.46	1824605850	81024	47.27	23150	23150	22300	30000	16200	23100	22517.31	20.02	0	2322	24100	23600	23300	22800	22500	23450	22650	346	6900	1000	18010	50	1	34648025	7727	11.98	0.61	12	0.23	1862.00	36679.00	30900	20240617	-27.83	16280	20230728	36.98	30900	-27.83	20240617	18160	22.80	20240119	30900	-27.83	20240617	17320	28.75	20230809	0.85	N	001680	1000	346 억	6937533	N	N	286	N	N
153	20240805	090119	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	22900	-200	5	-0.87	196378000	8520	4.97	23150	23150	22800	30000	16200	23100	23047.33	20.02	0	-2472	24100	23600	23300	22800	22500	23450	22650	346	6900	1000	18010	50	1	34648025	7934	12.30	0.62	12	0.02	1862.00	36679.00	30900	20240617	-25.89	16280	20230728	40.66	30900	-25.89	20240617	18160	26.10	20240119	30900	-25.89	20240617	17320	32.22	20230809	0.85	N	001680	1000	346 억	6937533	N	N	286	N	N
154	20240802	160120	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	23100	-800	5	-3.35	3982883500	171017	154.41	23450	23800	23000	31050	16750	23900	23289.77	19.69	2320	49302	24700	24300	24100	23700	23500	24200	23600	346	7150	1000	18640	50	1	34648025	8004	12.41	0.63	12	0.49	1862.00	36679.00	30900	20240617	-25.24	16280	20230728	41.89	30900	-25.24	20240617	18160	27.20	20240119	30900	-25.24	20240617	17160	34.62	20230802	0.85	N	001680	1000	346 억	6823128	N	N	286	N	N
155	20240802	150119	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	23250	-650	5	-2.72	3711284000	159282	143.81	23450	23800	23000	31050	16750	23900	23300.07	19.69	2320	46364	24700	24300	24100	23700	23500	24200	23600	346	7150	1000	18640	50	1	34648025	8056	12.49	0.63	12	0.46	1862.00	36679.00	30900	20240617	-24.76	16280	20230728	42.81	30900	-24.76	20240617	18160	28.03	20240119	30900	-24.76	20240617	17160	35.49	20230802	0.85	N	001680	1000	346 억	6823128	N	N	956	N	N
156	20240802	140119	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	23300	-600	5	-2.51	2999760500	128593	116.10	23450	23800	23000	31050	16750	23900	23327.54	19.69	2320	40175	24700	24300	24100	23700	23500	24200	23600	346	7150	1000	18640	50	1	34648025	8073	12.51	0.64	12	0.37	1862.00	36679.00	30900	20240617	-24.60	16280	20230728	43.12	30900	-24.60	20240617	18160	28.30	20240119	30900	-24.60	20240617	17160	35.78	20230802	0.85	N	001680	1000	346 억	6823128	N	N	956	N	N
157	20240802	130119	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	23350	-550	5	-2.30	2845500600	121975	110.13	23450	23800	23000	31050	16750	23900	23328.54	19.69	2320	40071	24700	24300	24100	23700	23500	24200	23600	346	7150	1000	18640	50	1	34648025	8090	12.54	0.64	12	0.35	1862.00	36679.00	30900	20240617	-24.43	16280	20230728	43.43	30900	-24.43	20240617	18160	28.58	20240119	30900	-24.43	20240617	17160	36.07	20230802	0.85	N	001680	1000	346 억	6823128	N	N	956	N	N
158	20240802	120121	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	23200	-700	5	-2.93	1743031650	74252	67.04	23450	23800	23200	31050	16750	23900	23474.52	19.69	2320	18809	24700	24300	24100	23700	23500	24200	23600	346	7150	1000	18640	50	1	34648025	8038	12.46	0.63	12	0.21	1862.00	36679.00	30900	20240617	-24.92	16280	20230728	42.51	30900	-24.92	20240617	18160	27.75	20240119	30900	-24.92	20240617	17160	35.20	20230802	0.85	N	001680	1000	346 억	6823128	N	N	956	N	N
159	20240802	110120	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	23350	-550	5	-2.30	1339539200	56934	51.40	23450	23800	23300	31050	16750	23900	23527.91	19.69	2320	9656	24700	24300	24100	23700	23500	24200	23600	346	7150	1000	18640	50	1	34648025	8090	12.54	0.64	12	0.16	1862.00	36679.00	30900	20240617	-24.43	16280	20230728	43.43	30900	-24.43	20240617	18160	28.58	20240119	30900	-24.43	20240617	17160	36.07	20230802	0.85	N	001680	1000	346 억	6823128	N	N	956	N	N
160	20240802	100119	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	23550	-350	5	-1.46	923331000	39205	35.40	23450	23800	23300	31050	16750	23900	23551.33	19.69	2320	7083	24700	24300	24100	23700	23500	24200	23600	346	7150	1000	18640	50	1	34648025	8160	12.65	0.64	12	0.11	1862.00	36679.00	30900	20240617	-23.79	16280	20230728	44.66	30900	-23.79	20240617	18160	29.68	20240119	30900	-23.79	20240617	17160	37.24	20230802	0.85	N	001680	1000	346 억	6823128	N	N	956	N	N
161	20240802	090120	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	23450	-450	5	-1.88	78194900	3335	3.01	23450	23500	23400	31050	16750	23900	23446.34	19.69	2320	-924	24700	24300	24100	23700	23500	24200	23600	346	7150	1000	18640	50	1	34648025	8125	12.59	0.64	12	0.01	1862.00	36679.00	30900	20240617	-24.11	16280	20230728	44.04	30900	-24.11	20240617	18160	29.13	20240119	30900	-24.11	20240617	17160	36.66	20230802	0.85	N	001680	1000	346 억	6823128	N	N	956	N	N
162	20240801	160118	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	23900	-500	5	-2.05	2667547150	110339	106.68	24400	24500	23900	31700	17100	24400	24176.53	19.69	0	-844	25333	24866	24233	23766	23133	25100	24000	346	7300	1000	19030	50	1	34648025	8281	12.84	0.65	12	0.32	1862.00	36679.00	30900	20240617	-22.65	16090	20230726	48.54	30900	-22.65	20240617	18160	31.61	20240119	30900	-22.65	20240617	16900	41.42	20230801	0.87	N	001680	1000	346 억	6821439	N	N	899	N	N
163	20240801	150120	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	24000	-400	5	-1.64	2382420800	98416	95.15	24400	24500	23900	31700	17100	24400	24207.50	19.69	0	-2712	25333	24866	24233	23766	23133	25100	24000	346	7300	1000	19030	50	1	34648025	8316	12.89	0.65	12	0.28	1862.00	36679.00	30900	20240617	-22.33	16090	20230726	49.16	30900	-22.33	20240617	18160	32.16	20240119	30900	-22.33	20240617	16900	42.01	20230801	0.87	N	001680	1000	346 억	6821439	N	N	1741	N	N
164	20240801	140120	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	24100	-300	5	-1.23	1834820950	75648	73.14	24400	24500	24000	31700	17100	24400	24254.56	19.69	0	-66	25333	24866	24233	23766	23133	25100	24000	346	7300	1000	19030	50	1	34648025	8350	12.94	0.66	12	0.22	1862.00	36679.00	30900	20240617	-22.01	16090	20230726	49.78	30900	-22.01	20240617	18160	32.71	20240119	30900	-22.01	20240617	16900	42.60	20230801	0.87	N	001680	1000	346 억	6821439	N	N	1741	N	N
165	20240801	130119	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	24250	-150	5	-0.61	1344776800	55319	53.48	24400	24500	24200	31700	17100	24400	24309.36	19.69	0	-1135	25333	24866	24233	23766	23133	25100	24000	346	7300	1000	19030	50	1	34648025	8402	13.02	0.66	12	0.16	1862.00	36679.00	30900	20240617	-21.52	16090	20230726	50.71	30900	-21.52	20240617	18160	33.54	20240119	30900	-21.52	20240617	16900	43.49	20230801	0.87	N	001680	1000	346 억	6821439	N	N	1741	N	N
166	20240801	120118	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	24400	0	3	0.00	1223023350	50314	48.64	24400	24500	24200	31700	17100	24400	24307.67	19.69	0	710	25333	24866	24233	23766	23133	25100	24000	346	7300	1000	19030	50	1	34648025	8454	13.10	0.67	12	0.15	1862.00	36679.00	30900	20240617	-21.04	16090	20230726	51.65	30900	-21.04	20240617	18160	34.36	20240119	30900	-21.04	20240617	16900	44.38	20230801	0.87	N	001680	1000	346 억	6821439	N	N	1741	N	N
167	20240801	110119	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	24300	-100	5	-0.41	1039320500	42768	41.35	24400	24500	24200	31700	17100	24400	24301.17	19.69	0	1038	25333	24866	24233	23766	23133	25100	24000	346	7300	1000	19030	50	1	34648025	8419	13.05	0.66	12	0.12	1862.00	36679.00	30900	20240617	-21.36	16090	20230726	51.03	30900	-21.36	20240617	18160	33.81	20240119	30900	-21.36	20240617	16900	43.79	20230801	0.87	N	001680	1000	346 억	6821439	N	N	1741	N	N
168	20240801	100119	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	24250	-150	5	-0.61	730440400	30060	29.06	24400	24500	24200	31700	17100	24400	24299.15	19.69	0	-443	25333	24866	24233	23766	23133	25100	24000	346	7300	1000	19030	50	1	34648025	8402	13.02	0.66	12	0.09	1862.00	36679.00	30900	20240617	-21.52	16090	20230726	50.71	30900	-21.52	20240617	18160	33.54	20240119	30900	-21.52	20240617	16900	43.49	20230801	0.87	N	001680	1000	346 억	6821439	N	N	1741	N	N
169	20240801	090119	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	24350	-50	5	-0.20	66906800	2743	2.65	24400	24400	24350	31700	17100	24400	24391.59	19.69	0	-1758	25333	24866	24233	23766	23133	25100	24000	346	7300	1000	19030	50	1	34648025	8437	13.08	0.66	12	0.01	1862.00	36679.00	30900	20240617	-21.20	16090	20230726	51.34	30900	-21.20	20240617	18160	34.09	20240119	30900	-21.20	20240617	16900	44.08	20230801	0.87	N	001680	1000	346 억	6821439	N	N	1741	N	N

77 KiB Raw Blame History

77 KiB

Raw Blame History