KissMeData/001680/price/prices-20241101.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

ened d27216312f Update 2024-11-29 2958 top30,price

2024-11-29 18:12:48 +09:00

73 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	20241129	160127	55	60.00	KOSPI200	음식료품	N	N	N	Y	60	N	20450	-350	5	-1.68	1557172150	76586	106.94	20800	20800	20000	27000	14600	20800	20332.22	19.41	450	21166	20982	20816	20632	20466	20975	20625	346	6200	1000	15800	50	1	34648025	7086	10.98	0.56	12	0.22	1862.00	36679.00	30900	20240617	-33.82	18160	20240119	12.61	30900	-33.82	20240617	18160	12.61	20240119	30900	-33.82	20240617	18160	12.61	20240119	0.45	N	001680	1000	346 억	6724131	N	N	158	N	N
3	20241129	150127	55	60.00	KOSPI200	음식료품	N	N	N	Y	60	N	20300	-500	5	-2.40	1441173800	70905	99.00	20800	20800	20000	27000	14600	20800	20325.35	19.41	601	21166	20982	20816	20632	20466	20975	20625	346	6200	1000	15800	50	1	34648025	7034	10.90	0.55	12	0.20	1862.00	36679.00	30900	20240617	-34.30	18160	20240119	11.78	30900	-34.30	20240617	18160	11.78	20240119	30900	-34.30	20240617	18160	11.78	20240119	0.45	N	001680	1000	346 억	6724131	N	N	21	N	N
4	20241129	140126	55	60.00	KOSPI200	음식료품	N	N	N	Y	60	N	20450	-350	5	-1.68	1256579750	61819	86.32	20800	20800	20000	27000	14600	20800	20326.68	19.41	5963	21166	20982	20816	20632	20466	20975	20625	346	6200	1000	15800	50	1	34648025	7086	10.98	0.56	12	0.18	1862.00	36679.00	30900	20240617	-33.82	18160	20240119	12.61	30900	-33.82	20240617	18160	12.61	20240119	30900	-33.82	20240617	18160	12.61	20240119	0.45	N	001680	1000	346 억	6724131	N	N	21	N	N
5	20241129	130127	55	60.00	KOSPI200	음식료품	N	N	N	Y	60	N	20450	-350	5	-1.68	1200129200	59049	82.45	20800	20800	20000	27000	14600	20800	20324.21	19.41	6446	21166	20982	20816	20632	20466	20975	20625	346	6200	1000	15800	50	1	34648025	7086	10.98	0.56	12	0.17	1862.00	36679.00	30900	20240617	-33.82	18160	20240119	12.61	30900	-33.82	20240617	18160	12.61	20240119	30900	-33.82	20240617	18160	12.61	20240119	0.45	N	001680	1000	346 억	6724131	N	N	21	N	N
6	20241129	120127	55	60.00	KOSPI200	음식료품	N	N	N	Y	60	N	20350	-450	5	-2.16	1154825750	56828	79.35	20800	20800	20000	27000	14600	20800	20321.34	19.41	7402	21166	20982	20816	20632	20466	20975	20625	346	6200	1000	15800	50	1	34648025	7051	10.93	0.55	12	0.16	1862.00	36679.00	30900	20240617	-34.14	18160	20240119	12.06	30900	-34.14	20240617	18160	12.06	20240119	30900	-34.14	20240617	18160	12.06	20240119	0.45	N	001680	1000	346 억	6724131	N	N	21	N	N
7	20241129	110126	55	60.00	KOSPI200	음식료품	N	N	N	Y	60	N	20450	-350	5	-1.68	1112470750	54745	76.44	20800	20800	20000	27000	14600	20800	20320.87	19.41	8412	21166	20982	20816	20632	20466	20975	20625	346	6200	1000	15800	50	1	34648025	7086	10.98	0.56	12	0.16	1862.00	36679.00	30900	20240617	-33.82	18160	20240119	12.61	30900	-33.82	20240617	18160	12.61	20240119	30900	-33.82	20240617	18160	12.61	20240119	0.45	N	001680	1000	346 억	6724131	N	N	21	N	N
8	20241129	100127	55	60.00	KOSPI200	음식료품	N	N	N	Y	60	N	20300	-500	5	-2.40	902643950	44427	62.03	20800	20800	20000	27000	14600	20800	20317.35	19.41	6602	21166	20982	20816	20632	20466	20975	20625	346	6200	1000	15800	50	1	34648025	7034	10.90	0.55	12	0.13	1862.00	36679.00	30900	20240617	-34.30	18160	20240119	11.78	30900	-34.30	20240617	18160	11.78	20240119	30900	-34.30	20240617	18160	11.78	20240119	0.45	N	001680	1000	346 억	6724131	N	N	21	N	N
9	20241129	090127	55	60.00	KOSPI200	음식료품	N	N	N	Y	60	N	20750	-50	5	-0.24	17399350	837	1.17	20800	20800	20750	27000	14600	20800	20787.61	19.41	-175	21166	20982	20816	20632	20466	20975	20625	346	6200	1000	15800	50	1	34648025	7189	11.14	0.57	12	0.00	1862.00	36679.00	30900	20240617	-32.85	18160	20240119	14.26	30900	-32.85	20240617	18160	14.26	20240119	30900	-32.85	20240617	18160	14.26	20240119	0.45	N	001680	1000	346 억	6724131	N	N	21	N	N
10	20241128	160126	55	60.00	KOSPI200	음식료품	N	N	N	Y	60	N	20800	0	3	0.00	1486868400	71408	68.92	20800	21000	20650	27000	14600	20800	20825.83	19.41	3592	21166	20982	20666	20482	20166	21075	20575	346	6200	1000	15800	50	1	34648025	7207	11.17	0.57	12	0.21	1862.00	36679.00	30900	20240617	-32.69	18160	20240119	14.54	30900	-32.69	20240617	18160	14.54	20240119	30900	-32.69	20240617	18160	14.54	20240119	0.48	N	001680	1000	346 억	6724090	N	N	21	N	N
11	20241128	150128	55	60.00	KOSPI200	음식료품	N	N	N	Y	60	N	20750	-50	5	-0.24	1196958400	57469	55.47	20800	21000	20650	27000	14600	20800	20827.90	19.41	3147	21166	20982	20666	20482	20166	21075	20575	346	6200	1000	15800	50	1	34648025	7189	11.14	0.57	12	0.17	1862.00	36679.00	30900	20240617	-32.85	18160	20240119	14.26	30900	-32.85	20240617	18160	14.26	20240119	30900	-32.85	20240617	18160	14.26	20240119	0.48	N	001680	1000	346 억	6724090	N	N	129	N	N
12	20241128	140126	55	60.00	KOSPI200	음식료품	N	N	N	Y	60	N	20850	50	2	0.24	1129621050	54228	52.34	20800	21000	20650	27000	14600	20800	20830.96	19.41	4026	21166	20982	20666	20482	20166	21075	20575	346	6200	1000	15800	50	1	34648025	7224	11.20	0.57	12	0.16	1862.00	36679.00	30900	20240617	-32.52	18160	20240119	14.81	30900	-32.52	20240617	18160	14.81	20240119	30900	-32.52	20240617	18160	14.81	20240119	0.48	N	001680	1000	346 억	6724090	N	N	129	N	N
13	20241128	130127	55	60.00	KOSPI200	음식료품	N	N	N	Y	60	N	20850	50	2	0.24	1049499450	50378	48.62	20800	21000	20650	27000	14600	20800	20832.50	19.41	4239	21166	20982	20666	20482	20166	21075	20575	346	6200	1000	15800	50	1	34648025	7224	11.20	0.57	12	0.15	1862.00	36679.00	30900	20240617	-32.52	18160	20240119	14.81	30900	-32.52	20240617	18160	14.81	20240119	30900	-32.52	20240617	18160	14.81	20240119	0.48	N	001680	1000	346 억	6724090	N	N	129	N	N
14	20241128	120128	55	60.00	KOSPI200	음식료품	N	N	N	Y	60	N	20800	0	3	0.00	953668850	45777	44.18	20800	21000	20650	27000	14600	20800	20832.93	19.41	4789	21166	20982	20666	20482	20166	21075	20575	346	6200	1000	15800	50	1	34648025	7207	11.17	0.57	12	0.13	1862.00	36679.00	30900	20240617	-32.69	18160	20240119	14.54	30900	-32.69	20240617	18160	14.54	20240119	30900	-32.69	20240617	18160	14.54	20240119	0.48	N	001680	1000	346 억	6724090	N	N	129	N	N
15	20241128	110127	55	60.00	KOSPI200	음식료품	N	N	N	Y	60	N	20800	0	3	0.00	877111400	42091	40.62	20800	21000	20650	27000	14600	20800	20838.46	19.41	4787	21166	20982	20666	20482	20166	21075	20575	346	6200	1000	15800	50	1	34648025	7207	11.17	0.57	12	0.12	1862.00	36679.00	30900	20240617	-32.69	18160	20240119	14.54	30900	-32.69	20240617	18160	14.54	20240119	30900	-32.69	20240617	18160	14.54	20240119	0.48	N	001680	1000	346 억	6724090	N	N	129	N	N
16	20241128	100127	55	60.00	KOSPI200	음식료품	N	N	N	Y	60	N	20800	0	3	0.00	524144700	25144	24.27	20800	21000	20650	27000	14600	20800	20845.72	19.41	-1218	21166	20982	20666	20482	20166	21075	20575	346	6200	1000	15800	50	1	34648025	7207	11.17	0.57	12	0.07	1862.00	36679.00	30900	20240617	-32.69	18160	20240119	14.54	30900	-32.69	20240617	18160	14.54	20240119	30900	-32.69	20240617	18160	14.54	20240119	0.48	N	001680	1000	346 억	6724090	N	N	129	N	N
17	20241128	090127	55	60.00	KOSPI200	음식료품	N	N	N	Y	60	N	20800	0	3	0.00	39968000	1927	1.86	20800	20800	20700	27000	14600	20800	20740.99	19.41	-1449	21166	20982	20666	20482	20166	21075	20575	346	6200	1000	15800	50	1	34648025	7207	11.17	0.57	12	0.01	1862.00	36679.00	30900	20240617	-32.69	18160	20240119	14.54	30900	-32.69	20240617	18160	14.54	20240119	30900	-32.69	20240617	18160	14.54	20240119	0.48	N	001680	1000	346 억	6724090	N	N	129	N	N
18	20241127	160126	55	60.00	KOSPI200	음식료품	N	N	N	Y	60	N	20800	300	2	1.46	2135345750	103367	111.20	20550	20850	20350	26650	14350	20500	20657.08	19.45	-11567	20926	20712	20336	20122	19746	20820	20230	346	6150	1000	15580	50	1	34648025	7207	11.17	0.57	12	0.30	1862.00	36679.00	30900	20240617	-32.69	18160	20240119	14.54	30900	-32.69	20240617	18160	14.54	20240119	30900	-32.69	20240617	18160	14.54	20240119	0.46	N	001680	1000	346 억	6738295	N	N	129	N	N
19	20241127	150127	55	60.00	KOSPI200	음식료품	N	N	N	Y	60	N	20750	250	2	1.22	2011880600	97423	104.81	20550	20850	20350	26650	14350	20500	20650.98	19.45	-12265	20926	20712	20336	20122	19746	20820	20230	346	6150	1000	15580	50	1	34648025	7189	11.14	0.57	12	0.28	1862.00	36679.00	30900	20240617	-32.85	18160	20240119	14.26	30900	-32.85	20240617	18160	14.26	20240119	30900	-32.85	20240617	18160	14.26	20240119	0.46	N	001680	1000	346 억	6738295	N	N	273	N	N
20	20241127	140126	55	60.00	KOSPI200	음식료품	N	N	N	Y	60	N	20800	300	2	1.46	1854496250	89852	96.66	20550	20850	20350	26650	14350	20500	20639.45	19.45	-10881	20926	20712	20336	20122	19746	20820	20230	346	6150	1000	15580	50	1	34648025	7207	11.17	0.57	12	0.26	1862.00	36679.00	30900	20240617	-32.69	18160	20240119	14.54	30900	-32.69	20240617	18160	14.54	20240119	30900	-32.69	20240617	18160	14.54	20240119	0.46	N	001680	1000	346 억	6738295	N	N	273	N	N
21	20241127	130126	55	60.00	KOSPI200	음식료품	N	N	N	Y	60	N	20700	200	2	0.98	1284470700	62395	67.13	20550	20800	20350	26650	14350	20500	20586.12	19.45	-5113	20926	20712	20336	20122	19746	20820	20230	346	6150	1000	15580	50	1	34648025	7172	11.12	0.56	12	0.18	1862.00	36679.00	30900	20240617	-33.01	18160	20240119	13.99	30900	-33.01	20240617	18160	13.99	20240119	30900	-33.01	20240617	18160	13.99	20240119	0.46	N	001680	1000	346 억	6738295	N	N	273	N	N
22	20241127	120126	55	60.00	KOSPI200	음식료품	N	N	N	Y	60	N	20600	100	2	0.49	760853400	37085	39.90	20550	20650	20350	26650	14350	20500	20516.47	19.45	957	20926	20712	20336	20122	19746	20820	20230	346	6150	1000	15580	50	1	34648025	7137	11.06	0.56	12	0.11	1862.00	36679.00	30900	20240617	-33.33	18160	20240119	13.44	30900	-33.33	20240617	18160	13.44	20240119	30900	-33.33	20240617	18160	13.44	20240119	0.46	N	001680	1000	346 억	6738295	N	N	273	N	N
23	20241127	110126	55	60.00	KOSPI200	음식료품	N	N	N	Y	60	N	20550	50	2	0.24	644113650	31417	33.80	20550	20650	20350	26650	14350	20500	20502.07	19.45	1065	20926	20712	20336	20122	19746	20820	20230	346	6150	1000	15580	50	1	34648025	7120	11.04	0.56	12	0.09	1862.00	36679.00	30900	20240617	-33.50	18160	20240119	13.16	30900	-33.50	20240617	18160	13.16	20240119	30900	-33.50	20240617	18160	13.16	20240119	0.46	N	001680	1000	346 억	6738295	N	N	273	N	N
24	20241127	100126	55	60.00	KOSPI200	음식료품	N	N	N	Y	60	N	20550	50	2	0.24	317532400	15535	16.71	20550	20550	20350	26650	14350	20500	20439.81	19.45	-29	20926	20712	20336	20122	19746	20820	20230	346	6150	1000	15580	50	1	34648025	7120	11.04	0.56	12	0.04	1862.00	36679.00	30900	20240617	-33.50	18160	20240119	13.16	30900	-33.50	20240617	18160	13.16	20240119	30900	-33.50	20240617	18160	13.16	20240119	0.46	N	001680	1000	346 억	6738295	N	N	273	N	N
25	20241127	090127	55	60.00	KOSPI200	음식료품	N	N	N	Y	60	N	20500	0	3	0.00	7433800	362	0.39	20550	20550	20500	26650	14350	20500	20535.36	19.45	-281	20926	20712	20336	20122	19746	20820	20230	346	6150	1000	15580	50	1	34648025	7103	11.01	0.56	12	0.00	1862.00	36679.00	30900	20240617	-33.66	18160	20240119	12.89	30900	-33.66	20240617	18160	12.89	20240119	30900	-33.66	20240617	18160	12.89	20240119	0.46	N	001680	1000	346 억	6738295	N	N	273	N	N
26	20241126	160126	55	60.00	KOSPI200	음식료품	N	N	N	Y	60	N	20500	300	2	1.49	1874480850	92501	129.72	20100	20550	19960	26250	14150	20200	20263.49	19.42	7423	20733	20466	20283	20016	19833	20375	19925	346	6050	1000	15350	50	1	34648025	7103	11.01	0.56	12	0.27	1862.00	36679.00	30900	20240617	-33.66	18160	20240119	12.89	30900	-33.66	20240617	18160	12.89	20240119	30900	-33.66	20240617	18160	12.89	20240119	0.46	N	001680	1000	346 억	6727652	N	N	273	N	N
27	20241126	150126	55	60.00	KOSPI200	음식료품	N	N	N	Y	60	N	20450	250	2	1.24	1795262800	88633	124.30	20100	20550	19960	26250	14150	20200	20255.02	19.42	7242	20733	20466	20283	20016	19833	20375	19925	346	6050	1000	15350	50	1	34648025	7086	10.98	0.56	12	0.26	1862.00	36679.00	30900	20240617	-33.82	18160	20240119	12.61	30900	-33.82	20240617	18160	12.61	20240119	30900	-33.82	20240617	18160	12.61	20240119	0.46	N	001680	1000	346 억	6727652	N	N	282	N	N
28	20241126	140126	55	60.00	KOSPI200	음식료품	N	N	N	Y	60	N	20450	250	2	1.24	1255303550	62249	87.30	20100	20450	19960	26250	14150	20200	20165.84	19.42	4621	20733	20466	20283	20016	19833	20375	19925	346	6050	1000	15350	50	1	34648025	7086	10.98	0.56	12	0.18	1862.00	36679.00	30900	20240617	-33.82	18160	20240119	12.61	30900	-33.82	20240617	18160	12.61	20240119	30900	-33.82	20240617	18160	12.61	20240119	0.46	N	001680	1000	346 억	6727652	N	N	282	N	N
29	20241126	130127	55	60.00	KOSPI200	음식료품	N	N	N	Y	60	N	20150	-50	5	-0.25	702908550	35013	49.10	20100	20200	19960	26250	14150	20200	20075.64	19.42	-3091	20733	20466	20283	20016	19833	20375	19925	346	6050	1000	15350	50	1	34648025	6982	10.82	0.55	12	0.10	1862.00	36679.00	30900	20240617	-34.79	18160	20240119	10.96	30900	-34.79	20240617	18160	10.96	20240119	30900	-34.79	20240617	18160	10.96	20240119	0.46	N	001680	1000	346 억	6727652	N	N	282	N	N
30	20241126	120126	55	60.00	KOSPI200	음식료품	N	N	N	Y	60	N	20100	-100	5	-0.50	637892550	31779	44.57	20100	20200	19960	26250	14150	20200	20072.77	19.42	-2731	20733	20466	20283	20016	19833	20375	19925	346	6050	1000	15350	50	1	34648025	6964	10.79	0.55	12	0.09	1862.00	36679.00	30900	20240617	-34.95	18160	20240119	10.68	30900	-34.95	20240617	18160	10.68	20240119	30900	-34.95	20240617	18160	10.68	20240119	0.46	N	001680	1000	346 억	6727652	N	N	282	N	N
31	20241126	110126	55	60.00	KOSPI200	음식료품	N	N	N	Y	60	N	20100	-100	5	-0.50	512041900	25527	35.80	20100	20200	19960	26250	14150	20200	20058.84	19.42	-3310	20733	20466	20283	20016	19833	20375	19925	346	6050	1000	15350	50	1	34648025	6964	10.79	0.55	12	0.07	1862.00	36679.00	30900	20240617	-34.95	18160	20240119	10.68	30900	-34.95	20240617	18160	10.68	20240119	30900	-34.95	20240617	18160	10.68	20240119	0.46	N	001680	1000	346 억	6727652	N	N	282	N	N
32	20241126	100127	55	60.00	KOSPI200	음식료품	N	N	N	Y	60	N	20100	-100	5	-0.50	435763950	21731	30.48	20100	20200	19960	26250	14150	20200	20052.64	19.42	-4732	20733	20466	20283	20016	19833	20375	19925	346	6050	1000	15350	50	1	34648025	6964	10.79	0.55	12	0.06	1862.00	36679.00	30900	20240617	-34.95	18160	20240119	10.68	30900	-34.95	20240617	18160	10.68	20240119	30900	-34.95	20240617	18160	10.68	20240119	0.46	N	001680	1000	346 억	6727652	N	N	282	N	N
33	20241126	090126	55	60.00	KOSPI200	음식료품	N	N	N	Y	60	N	19990	-210	5	-1.04	134080260	6695	9.39	20100	20100	19970	26250	14150	20200	20026.92	19.42	-5744	20733	20466	20283	20016	19833	20375	19925	346	6050	1000	15350	10	1	34648025	6926	10.74	0.54	12	0.02	1862.00	36679.00	30900	20240617	-35.31	18160	20240119	10.08	30900	-35.31	20240617	18160	10.08	20240119	30900	-35.31	20240617	18160	10.08	20240119	0.46	N	001680	1000	346 억	6727652	N	N	282	N	N
34	20241125	160125	55	60.00	KOSPI200	음식료품	N	N	N	Y	60	N	20200	-50	5	-0.25	1440190750	71107	169.29	20250	20550	20100	26300	14200	20250	20253.86	19.47	-15952	20650	20450	20300	20100	19950	20425	20075	346	6050	1000	15390	50	1	34648025	6999	10.85	0.55	12	0.21	1862.00	36679.00	30900	20240617	-34.63	18160	20240119	11.23	30900	-34.63	20240617	18160	11.23	20240119	30900	-34.63	20240617	18160	11.23	20240119	0.47	N	001680	1000	346 억	6745127	N	N	282	N	N
35	20241125	150126	55	60.00	KOSPI200	음식료품	N	N	N	Y	60	N	20200	-50	5	-0.25	1100225900	54252	129.16	20250	20550	20150	26300	14200	20250	20279.91	19.47	-13764	20650	20450	20300	20100	19950	20425	20075	346	6050	1000	15390	50	1	34648025	6999	10.85	0.55	12	0.16	1862.00	36679.00	30900	20240617	-34.63	18160	20240119	11.23	30900	-34.63	20240617	18160	11.23	20240119	30900	-34.63	20240617	18160	11.23	20240119	0.47	N	001680	1000	346 억	6745127	N	N	9	N	N
36	20241125	140126	55	60.00	KOSPI200	음식료품	N	N	N	Y	60	N	20300	50	2	0.25	871543050	42933	102.21	20250	20550	20200	26300	14200	20250	20300.07	19.47	-11257	20650	20450	20300	20100	19950	20425	20075	346	6050	1000	15390	50	1	34648025	7034	10.90	0.55	12	0.12	1862.00	36679.00	30900	20240617	-34.30	18160	20240119	11.78	30900	-34.30	20240617	18160	11.78	20240119	30900	-34.30	20240617	18160	11.78	20240119	0.47	N	001680	1000	346 억	6745127	N	N	9	N	N
37	20241125	130126	55	60.00	KOSPI200	음식료품	N	N	N	Y	60	N	20300	50	2	0.25	774151800	38125	90.77	20250	20550	20200	26300	14200	20250	20305.62	19.47	-10455	20650	20450	20300	20100	19950	20425	20075	346	6050	1000	15390	50	1	34648025	7034	10.90	0.55	12	0.11	1862.00	36679.00	30900	20240617	-34.30	18160	20240119	11.78	30900	-34.30	20240617	18160	11.78	20240119	30900	-34.30	20240617	18160	11.78	20240119	0.47	N	001680	1000	346 억	6745127	N	N	9	N	N
38	20241125	120126	55	60.00	KOSPI200	음식료품	N	N	N	Y	60	N	20350	100	2	0.49	697730750	34360	81.80	20250	20550	20200	26300	14200	20250	20306.48	19.47	-9054	20650	20450	20300	20100	19950	20425	20075	346	6050	1000	15390	50	1	34648025	7051	10.93	0.55	12	0.10	1862.00	36679.00	30900	20240617	-34.14	18160	20240119	12.06	30900	-34.14	20240617	18160	12.06	20240119	30900	-34.14	20240617	18160	12.06	20240119	0.47	N	001680	1000	346 억	6745127	N	N	9	N	N
39	20241125	110126	55	60.00	KOSPI200	음식료품	N	N	N	Y	60	N	20250	0	3	0.00	605393750	29809	70.97	20250	20550	20200	26300	14200	20250	20309.09	19.47	-9375	20650	20450	20300	20100	19950	20425	20075	346	6050	1000	15390	50	1	34648025	7016	10.88	0.55	12	0.09	1862.00	36679.00	30900	20240617	-34.47	18160	20240119	11.51	30900	-34.47	20240617	18160	11.51	20240119	30900	-34.47	20240617	18160	11.51	20240119	0.47	N	001680	1000	346 억	6745127	N	N	9	N	N
40	20241125	100125	55	60.00	KOSPI200	음식료품	N	N	N	Y	60	N	20350	100	2	0.49	339438250	16714	39.79	20250	20550	20200	26300	14200	20250	20308.62	19.47	-4537	20650	20450	20300	20100	19950	20425	20075	346	6050	1000	15390	50	1	34648025	7051	10.93	0.55	12	0.05	1862.00	36679.00	30900	20240617	-34.14	18160	20240119	12.06	30900	-34.14	20240617	18160	12.06	20240119	30900	-34.14	20240617	18160	12.06	20240119	0.47	N	001680	1000	346 억	6745127	N	N	9	N	N
41	20241125	090124	55	60.00	KOSPI200	음식료품	N	N	N	Y	60	N	20500	250	2	1.23	48223400	2365	5.63	20250	20550	20250	26300	14200	20250	20390.44	19.47	1358	20650	20450	20300	20100	19950	20425	20075	346	6050	1000	15390	50	1	34648025	7103	11.01	0.56	12	0.01	1862.00	36679.00	30900	20240617	-33.66	18160	20240119	12.89	30900	-33.66	20240617	18160	12.89	20240119	30900	-33.66	20240617	18160	12.89	20240119	0.47	N	001680	1000	346 억	6745127	N	N	9	N	N
42	20241122	160124	55	60.00	KOSPI200	음식료품	N	N	N	Y	60	N	20250	0	3	0.00	848159000	41847	68.84	20250	20500	20150	26300	14200	20250	20268.46	19.50	-12446	20816	20532	20366	20082	19916	20450	20000	346	6050	1000	15390	50	1	34648025	7016	10.88	0.55	12	0.12	1862.00	36679.00	30900	20240617	-34.47	18160	20240119	11.51	30900	-34.47	20240617	18160	11.51	20240119	30900	-34.47	20240617	18160	11.51	20240119	0.49	N	001680	1000	346 억	6756325	N	N	9	N	N
43	20241122	150123	55	60.00	KOSPI200	음식료품	N	N	N	Y	60	N	20200	-50	5	-0.25	767847750	37881	62.32	20250	20500	20150	26300	14200	20250	20270.00	19.50	-11320	20816	20532	20366	20082	19916	20450	20000	346	6050	1000	15390	50	1	34648025	6999	10.85	0.55	12	0.11	1862.00	36679.00	30900	20240617	-34.63	18160	20240119	11.23	30900	-34.63	20240617	18160	11.23	20240119	30900	-34.63	20240617	18160	11.23	20240119	0.49	N	001680	1000	346 억	6756325	N	N	59	N	N
44	20241122	140124	55	60.00	KOSPI200	음식료품	N	N	N	Y	60	N	20200	-50	5	-0.25	710423600	35037	57.64	20250	20500	20150	26300	14200	20250	20276.38	19.50	-10103	20816	20532	20366	20082	19916	20450	20000	346	6050	1000	15390	50	1	34648025	6999	10.85	0.55	12	0.10	1862.00	36679.00	30900	20240617	-34.63	18160	20240119	11.23	30900	-34.63	20240617	18160	11.23	20240119	30900	-34.63	20240617	18160	11.23	20240119	0.49	N	001680	1000	346 억	6756325	N	N	59	N	N
45	20241122	130124	55	60.00	KOSPI200	음식료품	N	N	N	Y	60	N	20250	0	3	0.00	643846150	31738	52.21	20250	20500	20150	26300	14200	20250	20286.29	19.50	-8998	20816	20532	20366	20082	19916	20450	20000	346	6050	1000	15390	50	1	34648025	7016	10.88	0.55	12	0.09	1862.00	36679.00	30900	20240617	-34.47	18160	20240119	11.51	30900	-34.47	20240617	18160	11.51	20240119	30900	-34.47	20240617	18160	11.51	20240119	0.49	N	001680	1000	346 억	6756325	N	N	59	N	N
46	20241122	120123	55	60.00	KOSPI200	음식료품	N	N	N	Y	60	N	20250	0	3	0.00	581739750	28665	47.16	20250	20500	20200	26300	14200	20250	20294.43	19.50	-8425	20816	20532	20366	20082	19916	20450	20000	346	6050	1000	15390	50	1	34648025	7016	10.88	0.55	12	0.08	1862.00	36679.00	30900	20240617	-34.47	18160	20240119	11.51	30900	-34.47	20240617	18160	11.51	20240119	30900	-34.47	20240617	18160	11.51	20240119	0.49	N	001680	1000	346 억	6756325	N	N	59	N	N
47	20241122	110124	55	60.00	KOSPI200	음식료품	N	N	N	Y	60	N	20300	50	2	0.25	457715750	22546	37.09	20250	20500	20200	26300	14200	20250	20301.42	19.50	-7408	20816	20532	20366	20082	19916	20450	20000	346	6050	1000	15390	50	1	34648025	7034	10.90	0.55	12	0.07	1862.00	36679.00	30900	20240617	-34.30	18160	20240119	11.78	30900	-34.30	20240617	18160	11.78	20240119	30900	-34.30	20240617	18160	11.78	20240119	0.49	N	001680	1000	346 억	6756325	N	N	59	N	N
48	20241122	100125	55	60.00	KOSPI200	음식료품	N	N	N	Y	60	N	20250	0	3	0.00	189039350	9289	15.28	20250	20500	20250	26300	14200	20250	20350.88	19.50	-2574	20816	20532	20366	20082	19916	20450	20000	346	6050	1000	15390	50	1	34648025	7016	10.88	0.55	12	0.03	1862.00	36679.00	30900	20240617	-34.47	18160	20240119	11.51	30900	-34.47	20240617	18160	11.51	20240119	30900	-34.47	20240617	18160	11.51	20240119	0.49	N	001680	1000	346 억	6756325	N	N	59	N	N
49	20241122	090124	55	60.00	KOSPI200	음식료품	N	N	N	Y	60	N	20400	150	2	0.74	8348300	412	0.68	20250	20400	20250	26300	14200	20250	20262.86	19.50	244	20816	20532	20366	20082	19916	20450	20000	346	6050	1000	15390	50	1	34648025	7068	10.96	0.56	12	0.00	1862.00	36679.00	30900	20240617	-33.98	18160	20240119	12.33	30900	-33.98	20240617	18160	12.33	20240119	30900	-33.98	20240617	18160	12.33	20240119	0.49	N	001680	1000	346 억	6756325	N	N	59	N	N
50	20241121	160123	55	60.00	KOSPI200	음식료품	N	N	N	Y	60	N	20250	-350	5	-1.70	1238693300	60668	32.85	20550	20650	20200	26750	14450	20600	20417.91	19.52	-3730	21393	20996	20403	20006	19413	21195	20205	346	6150	1000	15650	50	1	34648025	7016	10.88	0.55	12	0.18	1862.00	36679.00	30900	20240617	-34.47	18160	20240119	11.51	30900	-34.47	20240617	18160	11.51	20240119	30900	-34.47	20240617	18160	11.51	20240119	0.49	N	001680	1000	346 억	6763438	N	N	59	N	N
51	20241121	150124	55	60.00	KOSPI200	음식료품	N	N	N	Y	60	N	20300	-300	5	-1.46	1144168150	56001	30.33	20550	20650	20200	26750	14450	20600	20431.16	19.52	-2965	21393	20996	20403	20006	19413	21195	20205	346	6150	1000	15650	50	1	34648025	7034	10.90	0.55	12	0.16	1862.00	36679.00	30900	20240617	-34.30	18160	20240119	11.78	30900	-34.30	20240617	18160	11.78	20240119	30900	-34.30	20240617	18160	11.78	20240119	0.49	N	001680	1000	346 억	6763438	N	N	137	N	N
52	20241121	140124	55	60.00	KOSPI200	음식료품	N	N	N	Y	60	N	20300	-300	5	-1.46	948083350	46336	25.09	20550	20650	20250	26750	14450	20600	20461.01	19.52	-3390	21393	20996	20403	20006	19413	21195	20205	346	6150	1000	15650	50	1	34648025	7034	10.90	0.55	12	0.13	1862.00	36679.00	30900	20240617	-34.30	18160	20240119	11.78	30900	-34.30	20240617	18160	11.78	20240119	30900	-34.30	20240617	18160	11.78	20240119	0.49	N	001680	1000	346 억	6763438	N	N	137	N	N
53	20241121	130125	55	60.00	KOSPI200	음식료품	N	N	N	Y	60	N	20450	-150	5	-0.73	700262600	34156	18.50	20550	20650	20350	26750	14450	20600	20501.85	19.52	-2862	21393	20996	20403	20006	19413	21195	20205	346	6150	1000	15650	50	1	34648025	7086	10.98	0.56	12	0.10	1862.00	36679.00	30900	20240617	-33.82	18160	20240119	12.61	30900	-33.82	20240617	18160	12.61	20240119	30900	-33.82	20240617	18160	12.61	20240119	0.49	N	001680	1000	346 억	6763438	N	N	137	N	N
54	20241121	120123	55	60.00	KOSPI200	음식료품	N	N	N	Y	60	N	20450	-150	5	-0.73	613861600	29924	16.20	20550	20650	20350	26750	14450	20600	20513.98	19.52	-3614	21393	20996	20403	20006	19413	21195	20205	346	6150	1000	15650	50	1	34648025	7086	10.98	0.56	12	0.09	1862.00	36679.00	30900	20240617	-33.82	18160	20240119	12.61	30900	-33.82	20240617	18160	12.61	20240119	30900	-33.82	20240617	18160	12.61	20240119	0.49	N	001680	1000	346 억	6763438	N	N	137	N	N
55	20241121	110123	55	60.00	KOSPI200	음식료품	N	N	N	Y	60	N	20550	-50	5	-0.24	452473500	22037	11.93	20550	20650	20350	26750	14450	20600	20532.40	19.52	-3910	21393	20996	20403	20006	19413	21195	20205	346	6150	1000	15650	50	1	34648025	7120	11.04	0.56	12	0.06	1862.00	36679.00	30900	20240617	-33.50	18160	20240119	13.16	30900	-33.50	20240617	18160	13.16	20240119	30900	-33.50	20240617	18160	13.16	20240119	0.49	N	001680	1000	346 억	6763438	N	N	137	N	N
56	20241121	100124	55	60.00	KOSPI200	음식료품	N	N	N	Y	60	N	20600	0	3	0.00	246590050	12031	6.51	20550	20600	20350	26750	14450	20600	20496.09	19.52	-1748	21393	20996	20403	20006	19413	21195	20205	346	6150	1000	15650	50	1	34648025	7137	11.06	0.56	12	0.03	1862.00	36679.00	30900	20240617	-33.33	18160	20240119	13.44	30900	-33.33	20240617	18160	13.44	20240119	30900	-33.33	20240617	18160	13.44	20240119	0.49	N	001680	1000	346 억	6763438	N	N	137	N	N
57	20241121	090124	55	60.00	KOSPI200	음식료품	N	N	N	Y	60	N	20550	-50	5	-0.24	24640150	1200	0.65	20550	20550	20450	26750	14450	20600	20532.62	19.52	-389	21393	20996	20403	20006	19413	21195	20205	346	6150	1000	15650	50	1	34648025	7120	11.04	0.56	12	0.00	1862.00	36679.00	30900	20240617	-33.50	18160	20240119	13.16	30900	-33.50	20240617	18160	13.16	20240119	30900	-33.50	20240617	18160	13.16	20240119	0.49	N	001680	1000	346 억	6763438	N	N	137	N	N
58	20241120	160123	55	60.00	KOSPI200	음식료품	N	N	N	Y	60	N	20600	630	2	3.15	3765683480	184188	295.06	19820	20800	19810	25950	13980	19970	20444.70	19.35	46901	20283	20126	19943	19786	19603	20205	19865	346	5980	1000	15170	50	1	34648025	7137	11.06	0.56	12	0.53	1862.00	36679.00	30900	20240617	-33.33	18160	20240119	13.44	30900	-33.33	20240617	18160	13.44	20240119	30900	-33.33	20240617	18160	13.44	20240119	0.48	N	001680	1000	346 억	6704659	N	N	136	N	N
59	20241120	150123	55	60.00	KOSPI200	음식료품	N	N	N	Y	60	N	20550	580	2	2.90	3517796730	172098	275.70	19820	20800	19810	25950	13980	19970	20440.66	19.35	44850	20283	20126	19943	19786	19603	20205	19865	346	5980	1000	15170	50	1	34648025	7120	11.04	0.56	12	0.50	1862.00	36679.00	30900	20240617	-33.50	18160	20240119	13.16	30900	-33.50	20240617	18160	13.16	20240119	30900	-33.50	20240617	18160	13.16	20240119	0.48	N	001680	1000	346 억	6704659	N	N	251	N	N
60	20241120	140125	55	60.00	KOSPI200	음식료품	N	N	N	Y	60	N	20550	580	2	2.90	3117619930	152667	244.57	19820	20800	19810	25950	13980	19970	20421.05	19.35	44246	20283	20126	19943	19786	19603	20205	19865	346	5980	1000	15170	50	1	34648025	7120	11.04	0.56	12	0.44	1862.00	36679.00	30900	20240617	-33.50	18160	20240119	13.16	30900	-33.50	20240617	18160	13.16	20240119	30900	-33.50	20240617	18160	13.16	20240119	0.48	N	001680	1000	346 억	6704659	N	N	251	N	N
61	20241120	130125	55	60.00	KOSPI200	음식료품	N	N	N	Y	60	N	20700	730	2	3.66	2909213530	142575	228.40	19820	20800	19810	25950	13980	19970	20404.79	19.35	45348	20283	20126	19943	19786	19603	20205	19865	346	5980	1000	15170	50	1	34648025	7172	11.12	0.56	12	0.41	1862.00	36679.00	30900	20240617	-33.01	18160	20240119	13.99	30900	-33.01	20240617	18160	13.99	20240119	30900	-33.01	20240617	18160	13.99	20240119	0.48	N	001680	1000	346 억	6704659	N	N	251	N	N
62	20241120	120124	55	60.00	KOSPI200	음식료품	N	N	N	Y	60	N	20700	730	2	3.66	2743074380	134545	215.54	19820	20800	19810	25950	13980	19970	20387.78	19.35	45690	20283	20126	19943	19786	19603	20205	19865	346	5980	1000	15170	50	1	34648025	7172	11.12	0.56	12	0.39	1862.00	36679.00	30900	20240617	-33.01	18160	20240119	13.99	30900	-33.01	20240617	18160	13.99	20240119	30900	-33.01	20240617	18160	13.99	20240119	0.48	N	001680	1000	346 억	6704659	N	N	251	N	N
63	20241120	110125	55	60.00	KOSPI200	음식료품	N	N	N	Y	60	N	20650	680	2	3.41	2060511480	101554	162.69	19820	20700	19810	25950	13980	19970	20289.81	19.35	34085	20283	20126	19943	19786	19603	20205	19865	346	5980	1000	15170	50	1	34648025	7155	11.09	0.56	12	0.29	1862.00	36679.00	30900	20240617	-33.17	18160	20240119	13.71	30900	-33.17	20240617	18160	13.71	20240119	30900	-33.17	20240617	18160	13.71	20240119	0.48	N	001680	1000	346 억	6704659	N	N	251	N	N
64	20241120	100124	55	60.00	KOSPI200	음식료품	N	N	N	Y	60	N	20250	280	2	1.40	1131173380	56131	89.92	19820	20350	19810	25950	13980	19970	20152.38	19.35	30018	20283	20126	19943	19786	19603	20205	19865	346	5980	1000	15170	50	1	34648025	7016	10.88	0.55	12	0.16	1862.00	36679.00	30900	20240617	-34.47	18160	20240119	11.51	30900	-34.47	20240617	18160	11.51	20240119	30900	-34.47	20240617	18160	11.51	20240119	0.48	N	001680	1000	346 억	6704659	N	N	251	N	N
65	20241120	090125	55	60.00	KOSPI200	음식료품	N	N	N	Y	60	N	19840	-130	5	-0.65	38169150	1926	3.09	19820	19840	19810	25950	13980	19970	19817.83	19.35	-882	20283	20126	19943	19786	19603	20205	19865	346	5980	1000	15170	10	1	34648025	6874	10.66	0.54	12	0.01	1862.00	36679.00	30900	20240617	-35.79	18160	20240119	9.25	30900	-35.79	20240617	18160	9.25	20240119	30900	-35.79	20240617	18160	9.25	20240119	0.48	N	001680	1000	346 억	6704659	N	N	251	N	N
66	20241119	160123	55	60.00	KOSPI200	음식료품	N	N	N	Y	60	N	19970	90	2	0.45	1239694220	62248	41.61	19900	20100	19760	25800	13920	19880	19915.40	19.35	-3988	21020	20450	19830	19260	18640	20735	19545	346	5920	1000	15100	10	1	34648025	6919	10.73	0.54	12	0.18	1862.00	36679.00	30900	20240617	-35.37	18160	20240119	9.97	30900	-35.37	20240617	18160	9.97	20240119	30900	-35.37	20240617	18160	9.97	20240119	0.51	N	001680	1000	346 억	6705746	N	N	251	N	N
67	20241119	150123	55	60.00	KOSPI200	음식료품	N	N	N	Y	60	N	19890	10	2	0.05	1167661490	58637	39.20	19900	20100	19760	25800	13920	19880	19913.39	19.35	-3366	21020	20450	19830	19260	18640	20735	19545	346	5920	1000	15100	10	1	34648025	6891	10.68	0.54	12	0.17	1862.00	36679.00	30900	20240617	-35.63	18160	20240119	9.53	30900	-35.63	20240617	18160	9.53	20240119	30900	-35.63	20240617	18160	9.53	20240119	0.51	N	001680	1000	346 억	6705746	N	N	1627	N	N
68	20241119	140122	55	60.00	KOSPI200	음식료품	N	N	N	Y	60	N	19870	-10	5	-0.05	1076361020	54042	36.12	19900	20100	19760	25800	13920	19880	19917.12	19.35	-2520	21020	20450	19830	19260	18640	20735	19545	346	5920	1000	15100	10	1	34648025	6885	10.67	0.54	12	0.16	1862.00	36679.00	30900	20240617	-35.70	18160	20240119	9.42	30900	-35.70	20240617	18160	9.42	20240119	30900	-35.70	20240617	18160	9.42	20240119	0.51	N	001680	1000	346 억	6705746	N	N	1627	N	N
69	20241119	130122	55	60.00	KOSPI200	음식료품	N	N	N	Y	60	N	19960	80	2	0.40	975515660	48984	32.74	19900	20100	19760	25800	13920	19880	19914.99	19.35	268	21020	20450	19830	19260	18640	20735	19545	346	5920	1000	15100	10	1	34648025	6916	10.72	0.54	12	0.14	1862.00	36679.00	30900	20240617	-35.40	18160	20240119	9.91	30900	-35.40	20240617	18160	9.91	20240119	30900	-35.40	20240617	18160	9.91	20240119	0.51	N	001680	1000	346 억	6705746	N	N	1627	N	N
70	20241119	120122	55	60.00	KOSPI200	음식료품	N	N	N	Y	60	N	19830	-50	5	-0.25	787541480	39544	26.43	19900	20100	19760	25800	13920	19880	19915.57	19.35	1871	21020	20450	19830	19260	18640	20735	19545	346	5920	1000	15100	10	1	34648025	6871	10.65	0.54	12	0.11	1862.00	36679.00	30900	20240617	-35.83	18160	20240119	9.20	30900	-35.83	20240617	18160	9.20	20240119	30900	-35.83	20240617	18160	9.20	20240119	0.51	N	001680	1000	346 억	6705746	N	N	1627	N	N
71	20241119	110123	55	60.00	KOSPI200	음식료품	N	N	N	Y	60	N	19900	20	2	0.10	629305130	31569	21.10	19900	20100	19760	25800	13920	19880	19934.28	19.35	2873	21020	20450	19830	19260	18640	20735	19545	346	5920	1000	15100	10	1	34648025	6895	10.69	0.54	12	0.09	1862.00	36679.00	30900	20240617	-35.60	18160	20240119	9.58	30900	-35.60	20240617	18160	9.58	20240119	30900	-35.60	20240617	18160	9.58	20240119	0.51	N	001680	1000	346 억	6705746	N	N	1627	N	N
72	20241119	100124	55	60.00	KOSPI200	음식료품	N	N	N	Y	60	N	19940	60	2	0.30	374909010	18794	12.56	19900	20100	19760	25800	13920	19880	19948.34	19.35	3084	21020	20450	19830	19260	18640	20735	19545	346	5920	1000	15100	10	1	34648025	6909	10.71	0.54	12	0.05	1862.00	36679.00	30900	20240617	-35.47	18160	20240119	9.80	30900	-35.47	20240617	18160	9.80	20240119	30900	-35.47	20240617	18160	9.80	20240119	0.51	N	001680	1000	346 억	6705746	N	N	1627	N	N
73	20241119	090123	55	60.00	KOSPI200	음식료품	N	N	N	Y	60	N	19760	-120	5	-0.60	37690820	1898	1.27	19900	19900	19760	25800	13920	19880	19858.18	19.35	-1638	21020	20450	19830	19260	18640	20735	19545	346	5920	1000	15100	10	1	34648025	6846	10.61	0.54	12	0.01	1862.00	36679.00	30900	20240617	-36.05	18160	20240119	8.81	30900	-36.05	20240617	18160	8.81	20240119	30900	-36.05	20240617	18160	8.81	20240119	0.51	N	001680	1000	346 억	6705746	N	N	1627	N	N
74	20241118	160122	55	60.00	KOSPI200	음식료품	N	N	N	Y	60	N	19880	490	2	2.53	2969112800	149352	158.15	19380	20400	19210	25200	13580	19390	19879.97	19.29	12092	19850	19620	19200	18970	18550	19735	19085	346	5810	1000	14730	10	1	34648025	6888	10.68	0.54	12	0.43	1862.00	36679.00	30900	20240617	-35.66	18160	20240119	9.47	30900	-35.66	20240617	18160	9.47	20240119	30900	-35.66	20240617	18160	9.47	20240119	0.48	N	001680	1000	346 억	6684298	N	N	1627	N	N
75	20241118	150123	55	60.00	KOSPI200	음식료품	N	N	N	Y	60	N	19810	420	2	2.17	2852030350	143456	151.90	19380	20400	19210	25200	13580	19390	19880.87	19.29	10290	19850	19620	19200	18970	18550	19735	19085	346	5810	1000	14730	10	1	34648025	6864	10.64	0.54	12	0.41	1862.00	36679.00	30900	20240617	-35.89	18160	20240119	9.09	30900	-35.89	20240617	18160	9.09	20240119	30900	-35.89	20240617	18160	9.09	20240119	0.48	N	001680	1000	346 억	6684298	N	N	77	N	N
76	20241118	140123	55	60.00	KOSPI200	음식료품	N	N	N	Y	60	N	19860	470	2	2.42	2621149000	131803	139.56	19380	20400	19210	25200	13580	19390	19886.87	19.29	11216	19850	19620	19200	18970	18550	19735	19085	346	5810	1000	14730	10	1	34648025	6881	10.67	0.54	12	0.38	1862.00	36679.00	30900	20240617	-35.73	18160	20240119	9.36	30900	-35.73	20240617	18160	9.36	20240119	30900	-35.73	20240617	18160	9.36	20240119	0.48	N	001680	1000	346 억	6684298	N	N	77	N	N
77	20241118	130123	55	60.00	KOSPI200	음식료품	N	N	N	Y	60	N	19840	450	2	2.32	2344681870	117865	124.81	19380	20400	19210	25200	13580	19390	19892.94	19.29	9413	19850	19620	19200	18970	18550	19735	19085	346	5810	1000	14730	10	1	34648025	6874	10.66	0.54	12	0.34	1862.00	36679.00	30900	20240617	-35.79	18160	20240119	9.25	30900	-35.79	20240617	18160	9.25	20240119	30900	-35.79	20240617	18160	9.25	20240119	0.48	N	001680	1000	346 억	6684298	N	N	77	N	N
78	20241118	120123	55	60.00	KOSPI200	음식료품	N	N	N	Y	60	N	19870	480	2	2.48	2117730990	106447	112.72	19380	20400	19210	25200	13580	19390	19894.70	19.29	9278	19850	19620	19200	18970	18550	19735	19085	346	5810	1000	14730	10	1	34648025	6885	10.67	0.54	12	0.31	1862.00	36679.00	30900	20240617	-35.70	18160	20240119	9.42	30900	-35.70	20240617	18160	9.42	20240119	30900	-35.70	20240617	18160	9.42	20240119	0.48	N	001680	1000	346 억	6684298	N	N	77	N	N
79	20241118	110123	55	60.00	KOSPI200	음식료품	N	N	N	Y	60	N	19900	510	2	2.63	1947020490	97867	103.63	19380	20400	19210	25200	13580	19390	19894.56	19.29	11564	19850	19620	19200	18970	18550	19735	19085	346	5810	1000	14730	10	1	34648025	6895	10.69	0.54	12	0.28	1862.00	36679.00	30900	20240617	-35.60	18160	20240119	9.58	30900	-35.60	20240617	18160	9.58	20240119	30900	-35.60	20240617	18160	9.58	20240119	0.48	N	001680	1000	346 억	6684298	N	N	77	N	N
80	20241118	100122	55	60.00	KOSPI200	음식료품	N	N	N	Y	60	N	19880	490	2	2.53	1663622690	83638	88.56	19380	20400	19210	25200	13580	19390	19890.75	19.29	11670	19850	19620	19200	18970	18550	19735	19085	346	5810	1000	14730	10	1	34648025	6888	10.68	0.54	12	0.24	1862.00	36679.00	30900	20240617	-35.66	18160	20240119	9.47	30900	-35.66	20240617	18160	9.47	20240119	30900	-35.66	20240617	18160	9.47	20240119	0.48	N	001680	1000	346 억	6684298	N	N	77	N	N
81	20241118	090122	55	60.00	KOSPI200	음식료품	N	N	N	Y	60	N	19210	-180	5	-0.93	62002130	3205	3.39	19380	19380	19210	25200	13580	19390	19345.44	19.29	-1980	19850	19620	19200	18970	18550	19735	19085	346	5810	1000	14730	10	1	34648025	6656	10.32	0.52	12	0.01	1862.00	36679.00	30900	20240617	-37.83	18160	20240119	5.78	30900	-37.83	20240617	18160	5.78	20240119	30900	-37.83	20240617	18160	5.78	20240119	0.48	N	001680	1000	346 억	6684298	N	N	77	N	N
82	20241115	160123	55	60.00	KOSPI200	음식료품	N	N	N	Y	60	N	19390	630	2	3.36	1805541960	94107	124.12	18780	19430	18780	24350	13140	18760	19185.64	19.25	11137	19233	18996	18863	18626	18493	18930	18560	346	5590	1000	14250	10	1	34648025	6718	10.41	0.53	12	0.27	1862.00	36679.00	30900	20240617	-37.25	18160	20240119	6.77	30900	-37.25	20240617	18160	6.77	20240119	30900	-37.25	20240617	18160	6.77	20240119	0.50	N	001680	1000	346 억	6670356	N	N	77	N	N
83	20241115	150124	55	60.00	KOSPI200	음식료품	N	N	N	Y	60	N	19360	600	2	3.20	1667972530	87013	114.76	18780	19390	18780	24350	13140	18760	19169.23	19.25	12425	19233	18996	18863	18626	18493	18930	18560	346	5590	1000	14250	10	1	34648025	6708	10.40	0.53	12	0.25	1862.00	36679.00	30900	20240617	-37.35	18160	20240119	6.61	30900	-37.35	20240617	18160	6.61	20240119	30900	-37.35	20240617	18160	6.61	20240119	0.50	N	001680	1000	346 억	6670356	N	N	33	N	N
84	20241115	140124	55	60.00	KOSPI200	음식료품	N	N	N	Y	60	N	19290	530	2	2.83	1512850220	78984	104.17	18780	19390	18780	24350	13140	18760	19153.88	19.25	11427	19233	18996	18863	18626	18493	18930	18560	346	5590	1000	14250	10	1	34648025	6684	10.36	0.53	12	0.23	1862.00	36679.00	30900	20240617	-37.57	18160	20240119	6.22	30900	-37.57	20240617	18160	6.22	20240119	30900	-37.57	20240617	18160	6.22	20240119	0.50	N	001680	1000	346 억	6670356	N	N	33	N	N
85	20241115	130123	55	60.00	KOSPI200	음식료품	N	N	N	Y	60	N	19340	580	2	3.09	1349685020	70526	93.02	18780	19390	18780	24350	13140	18760	19137.41	19.25	11164	19233	18996	18863	18626	18493	18930	18560	346	5590	1000	14250	10	1	34648025	6701	10.39	0.53	12	0.20	1862.00	36679.00	30900	20240617	-37.41	18160	20240119	6.50	30900	-37.41	20240617	18160	6.50	20240119	30900	-37.41	20240617	18160	6.50	20240119	0.50	N	001680	1000	346 억	6670356	N	N	33	N	N
86	20241115	120124	55	60.00	KOSPI200	음식료품	N	N	N	Y	60	N	19200	440	2	2.35	942959850	49444	65.21	18780	19250	18780	24350	13140	18760	19071.27	19.25	-3610	19233	18996	18863	18626	18493	18930	18560	346	5590	1000	14250	10	1	34648025	6652	10.31	0.52	12	0.14	1862.00	36679.00	30900	20240617	-37.86	18160	20240119	5.73	30900	-37.86	20240617	18160	5.73	20240119	30900	-37.86	20240617	18160	5.73	20240119	0.50	N	001680	1000	346 억	6670356	N	N	33	N	N
87	20241115	110123	55	60.00	KOSPI200	음식료품	N	N	N	Y	60	N	19100	340	2	1.81	751619740	39432	52.01	18780	19250	18780	24350	13140	18760	19061.16	19.25	-2559	19233	18996	18863	18626	18493	18930	18560	346	5590	1000	14250	10	1	34648025	6618	10.26	0.52	12	0.11	1862.00	36679.00	30900	20240617	-38.19	18160	20240119	5.18	30900	-38.19	20240617	18160	5.18	20240119	30900	-38.19	20240617	18160	5.18	20240119	0.50	N	001680	1000	346 억	6670356	N	N	33	N	N
88	20241115	100123	55	60.00	KOSPI200	음식료품	N	N	N	Y	60	N	19000	240	2	1.28	557270020	29211	38.53	18780	19250	18780	24350	13140	18760	19077.40	19.25	170	19233	18996	18863	18626	18493	18930	18560	346	5590	1000	14250	10	1	34648025	6583	10.20	0.52	12	0.08	1862.00	36679.00	30900	20240617	-38.51	18160	20240119	4.63	30900	-38.51	20240617	18160	4.63	20240119	30900	-38.51	20240617	18160	4.63	20240119	0.50	N	001680	1000	346 억	6670356	N	N	33	N	N
89	20241115	090141	55	60.00	KOSPI200	음식료품	N	N	N	Y	60	N	18800	40	2	0.21	7380580	393	0.52	18780	18800	18780	24350	13140	18760	18780.10	19.25	244	19233	18996	18863	18626	18493	18930	18560	346	5590	1000	14250	10	1	34648025	6514	10.10	0.51	12	0.00	1862.00	36679.00	30900	20240617	-39.16	18160	20240119	3.52	30900	-39.16	20240617	18160	3.52	20240119	30900	-39.16	20240617	18160	3.52	20240119	0.50	N	001680	1000	346 억	6670356	N	N	33	N	N
90	20241114	160122	55	60.00	KOSPI200	음식료품	N	N	N	Y	60	N	18860	110	2	0.59	1168135000	61940	62.05	18930	19100	18730	24350	13130	18750	18859.14	19.23	-755	19230	18990	18870	18630	18510	18930	18570	346	5600	1000	14250	10	1	34648025	6535	10.13	0.51	12	0.18	1862.00	36679.00	30900	20240617	-38.96	18160	20240119	3.85	30900	-38.96	20240617	18160	3.85	20240119	30900	-38.96	20240617	18160	3.85	20240119	0.50	N	001680	1000	346 억	6663943	N	N	518	N	N
91	20241114	150124	55	60.00	KOSPI200	음식료품	N	N	N	Y	60	N	18830	80	2	0.43	1047982620	55553	55.65	18930	19100	18730	24350	13130	18750	18864.55	19.23	-717	19230	18990	18870	18630	18510	18930	18570	346	5600	1000	14250	10	1	34648025	6524	10.11	0.51	12	0.16	1862.00	36679.00	30900	20240617	-39.06	18160	20240119	3.69	30900	-39.06	20240617	18160	3.69	20240119	30900	-39.06	20240617	18160	3.69	20240119	0.50	N	001680	1000	346 억	6663943	N	N	518	N	N
92	20241114	140123	55	60.00	KOSPI200	음식료품	N	N	N	Y	60	N	18780	30	2	0.16	938531260	49724	49.81	18930	19100	18750	24350	13130	18750	18874.81	19.23	-957	19230	18990	18870	18630	18510	18930	18570	346	5600	1000	14250	10	1	34648025	6507	10.09	0.51	12	0.14	1862.00	36679.00	30900	20240617	-39.22	18160	20240119	3.41	30900	-39.22	20240617	18160	3.41	20240119	30900	-39.22	20240617	18160	3.41	20240119	0.50	N	001680	1000	346 억	6663943	N	N	518	N	N
93	20241114	130123	55	60.00	KOSPI200	음식료품	N	N	N	Y	60	N	18830	80	2	0.43	768012030	40657	40.73	18930	19100	18750	24350	13130	18750	18890.03	19.23	1074	19230	18990	18870	18630	18510	18930	18570	346	5600	1000	14250	10	1	34648025	6524	10.11	0.51	12	0.12	1862.00	36679.00	30900	20240617	-39.06	18160	20240119	3.69	30900	-39.06	20240617	18160	3.69	20240119	30900	-39.06	20240617	18160	3.69	20240119	0.50	N	001680	1000	346 억	6663943	N	N	518	N	N
94	20241114	120122	55	60.00	KOSPI200	음식료품	N	N	N	Y	60	N	18800	50	2	0.27	606872640	32089	32.15	18930	19100	18750	24350	13130	18750	18912.17	19.23	-164	19230	18990	18870	18630	18510	18930	18570	346	5600	1000	14250	10	1	34648025	6514	10.10	0.51	12	0.09	1862.00	36679.00	30900	20240617	-39.16	18160	20240119	3.52	30900	-39.16	20240617	18160	3.52	20240119	30900	-39.16	20240617	18160	3.52	20240119	0.50	N	001680	1000	346 억	6663943	N	N	518	N	N
95	20241114	110123	55	60.00	KOSPI200	음식료품	N	N	N	Y	60	N	18970	220	2	1.17	365838930	19288	19.32	18930	19100	18770	24350	13130	18750	18967.18	19.23	420	19230	18990	18870	18630	18510	18930	18570	346	5600	1000	14250	10	1	34648025	6573	10.19	0.52	12	0.06	1862.00	36679.00	30900	20240617	-38.61	18160	20240119	4.46	30900	-38.61	20240617	18160	4.46	20240119	30900	-38.61	20240617	18160	4.46	20240119	0.50	N	001680	1000	346 억	6663943	N	N	518	N	N
96	20241114	100124	55	60.00	KOSPI200	음식료품	N	N	N	Y	60	N	18890	140	2	0.75	10568600	559	0.56	18930	18930	18770	24350	13130	18750	18906.26	19.23	207	19230	18990	18870	18630	18510	18930	18570	346	5600	1000	14250	10	1	34648025	6545	10.15	0.52	12	0.00	1862.00	36679.00	30900	20240617	-38.87	18160	20240119	4.02	30900	-38.87	20240617	18160	4.02	20240119	30900	-38.87	20240617	18160	4.02	20240119	0.50	N	001680	1000	346 억	6663943	N	N	518	N	N
97	20241114	090122	55	60.00	KOSPI200	음식료품	N	N	N	Y	60	N	18750	0	3	0.00	0	0	0.00	0	0	0	24350	13130	18750	0.00	19.23	0	19230	18990	18870	18630	18510	18930	18570	346	5600	1000	14250	10	1	34648025	6497	10.07	0.51	12	0.00	1862.00	36679.00	30900	20240617	-39.32	18160	20240119	3.25	30900	-39.32	20240617	18160	3.25	20240119	30900	-39.32	20240617	18160	3.25	20240119	0.50	N	001680	1000	346 억	6663943	N	N	518	N	N
98	20241112	160122	55	60.00	KOSPI200	음식료품	N	N	N	Y	60	N	19040	-590	5	-3.01	2852791050	148744	143.95	19500	19630	19020	25500	13750	19630	19179.96	19.28	-26124	20196	19912	19766	19482	19336	19840	19410	346	5870	1000	14910	10	1	34648025	6597	10.23	0.52	12	0.43	1862.00	36679.00	30900	20240617	-38.38	18160	20240119	4.85	30900	-38.38	20240617	18160	4.85	20240119	30900	-38.38	20240617	18160	4.85	20240119	0.51	N	001680	1000	346 억	6680884	N	N	49	N	N
99	20241112	150122	55	60.00	KOSPI200	음식료품	N	N	N	Y	60	N	19090	-540	5	-2.75	2661008760	138689	134.22	19500	19630	19020	25500	13750	19630	19186.78	19.28	-23899	20196	19912	19766	19482	19336	19840	19410	346	5870	1000	14910	10	1	34648025	6614	10.25	0.52	12	0.40	1862.00	36679.00	30900	20240617	-38.22	18160	20240119	5.12	30900	-38.22	20240617	18160	5.12	20240119	30900	-38.22	20240617	18160	5.12	20240119	0.51	N	001680	1000	346 억	6680884	N	N	4	N	N
100	20241112	140123	55	60.00	KOSPI200	음식료품	N	N	N	Y	60	N	19040	-590	5	-3.01	2392880560	124634	120.62	19500	19630	19020	25500	13750	19630	19199.16	19.28	-22487	20196	19912	19766	19482	19336	19840	19410	346	5870	1000	14910	10	1	34648025	6597	10.23	0.52	12	0.36	1862.00	36679.00	30900	20240617	-38.38	18160	20240119	4.85	30900	-38.38	20240617	18160	4.85	20240119	30900	-38.38	20240617	18160	4.85	20240119	0.51	N	001680	1000	346 억	6680884	N	N	4	N	N
101	20241112	130122	55	60.00	KOSPI200	음식료품	N	N	N	Y	60	N	19100	-530	5	-2.70	2029397540	105587	102.19	19500	19630	19060	25500	13750	19630	19220.03	19.28	-18515	20196	19912	19766	19482	19336	19840	19410	346	5870	1000	14910	10	1	34648025	6618	10.26	0.52	12	0.30	1862.00	36679.00	30900	20240617	-38.19	18160	20240119	5.18	30900	-38.19	20240617	18160	5.18	20240119	30900	-38.19	20240617	18160	5.18	20240119	0.51	N	001680	1000	346 억	6680884	N	N	4	N	N
102	20241112	120122	55	60.00	KOSPI200	음식료품	N	N	N	Y	60	N	19190	-440	5	-2.24	1749481850	90950	88.02	19500	19630	19060	25500	13750	19630	19235.51	19.28	-17871	20196	19912	19766	19482	19336	19840	19410	346	5870	1000	14910	10	1	34648025	6649	10.31	0.52	12	0.26	1862.00	36679.00	30900	20240617	-37.90	18160	20240119	5.67	30900	-37.90	20240617	18160	5.67	20240119	30900	-37.90	20240617	18160	5.67	20240119	0.51	N	001680	1000	346 억	6680884	N	N	4	N	N
103	20241112	110122	55	60.00	KOSPI200	음식료품	N	N	N	Y	60	N	19260	-370	5	-1.88	1503590060	78145	75.63	19500	19630	19060	25500	13750	19630	19240.88	19.28	-14975	20196	19912	19766	19482	19336	19840	19410	346	5870	1000	14910	10	1	34648025	6673	10.34	0.53	12	0.23	1862.00	36679.00	30900	20240617	-37.67	18160	20240119	6.06	30900	-37.67	20240617	18160	6.06	20240119	30900	-37.67	20240617	18160	6.06	20240119	0.51	N	001680	1000	346 억	6680884	N	N	4	N	N
104	20241112	100122	55	60.00	KOSPI200	음식료품	N	N	N	Y	60	N	19180	-450	5	-2.29	784942100	40633	39.32	19500	19630	19150	25500	13750	19630	19317.62	19.28	-17674	20196	19912	19766	19482	19336	19840	19410	346	5870	1000	14910	10	1	34648025	6645	10.30	0.52	12	0.12	1862.00	36679.00	30900	20240617	-37.93	18160	20240119	5.62	30900	-37.93	20240617	18160	5.62	20240119	30900	-37.93	20240617	18160	5.62	20240119	0.51	N	001680	1000	346 억	6680884	N	N	4	N	N
105	20241112	090122	55	60.00	KOSPI200	음식료품	N	N	N	Y	60	N	19560	-70	5	-0.36	42648120	2185	2.11	19500	19630	19500	25500	13750	19630	19517.04	19.28	102	20196	19912	19766	19482	19336	19840	19410	346	5870	1000	14910	10	1	34648025	6777	10.50	0.53	12	0.01	1862.00	36679.00	30900	20240617	-36.70	18160	20240119	7.71	30900	-36.70	20240617	18160	7.71	20240119	30900	-36.70	20240617	18160	7.71	20240119	0.51	N	001680	1000	346 억	6680884	N	N	4	N	N
106	20241111	160121	55	60.00	KOSPI200	음식료품	N	N	N	Y	60	N	19630	-370	5	-1.85	2037188860	103194	130.74	20050	20050	19620	26000	14000	20000	19741.49	19.37	-31244	20500	20250	20100	19850	19700	20175	19775	346	6000	1000	15200	10	1	34648025	6801	10.54	0.54	12	0.30	1862.00	36679.00	30900	20240617	-36.47	18160	20240119	8.09	30900	-36.47	20240617	18160	8.09	20240119	30900	-36.47	20240617	18160	8.09	20240119	0.50	N	001680	1000	346 억	6709981	N	N	4	N	N
107	20241111	150123	55	60.00	KOSPI200	음식료품	N	N	N	Y	60	N	19640	-360	5	-1.80	1851029930	93713	118.73	20050	20050	19620	26000	14000	20000	19752.11	19.37	-28405	20500	20250	20100	19850	19700	20175	19775	346	6000	1000	15200	10	1	34648025	6805	10.55	0.54	12	0.27	1862.00	36679.00	30900	20240617	-36.44	18160	20240119	8.15	30900	-36.44	20240617	18160	8.15	20240119	30900	-36.44	20240617	18160	8.15	20240119	0.50	N	001680	1000	346 억	6709981	N	N	18	N	N
108	20241111	140122	55	60.00	KOSPI200	음식료품	N	N	N	Y	60	N	19640	-360	5	-1.80	1677620700	84881	107.54	20050	20050	19630	26000	14000	20000	19764.38	19.37	-27335	20500	20250	20100	19850	19700	20175	19775	346	6000	1000	15200	10	1	34648025	6805	10.55	0.54	12	0.24	1862.00	36679.00	30900	20240617	-36.44	18160	20240119	8.15	30900	-36.44	20240617	18160	8.15	20240119	30900	-36.44	20240617	18160	8.15	20240119	0.50	N	001680	1000	346 억	6709981	N	N	18	N	N
109	20241111	130122	55	60.00	KOSPI200	음식료품	N	N	N	Y	60	N	19720	-280	5	-1.40	1456878790	73666	93.33	20050	20050	19630	26000	14000	20000	19776.81	19.37	-27015	20500	20250	20100	19850	19700	20175	19775	346	6000	1000	15200	10	1	34648025	6833	10.59	0.54	12	0.21	1862.00	36679.00	30900	20240617	-36.18	18160	20240119	8.59	30900	-36.18	20240617	18160	8.59	20240119	30900	-36.18	20240617	18160	8.59	20240119	0.50	N	001680	1000	346 억	6709981	N	N	18	N	N
110	20241111	120122	55	60.00	KOSPI200	음식료품	N	N	N	Y	60	N	19680	-320	5	-1.60	1234985640	62385	79.04	20050	20050	19670	26000	14000	20000	19796.19	19.37	-24857	20500	20250	20100	19850	19700	20175	19775	346	6000	1000	15200	10	1	34648025	6819	10.57	0.54	12	0.18	1862.00	36679.00	30900	20240617	-36.31	18160	20240119	8.37	30900	-36.31	20240617	18160	8.37	20240119	30900	-36.31	20240617	18160	8.37	20240119	0.50	N	001680	1000	346 억	6709981	N	N	18	N	N
111	20241111	110122	55	60.00	KOSPI200	음식료품	N	N	N	Y	60	N	19680	-320	5	-1.60	1077618340	54398	68.92	20050	20050	19680	26000	14000	20000	19809.89	19.37	-20753	20500	20250	20100	19850	19700	20175	19775	346	6000	1000	15200	10	1	34648025	6819	10.57	0.54	12	0.16	1862.00	36679.00	30900	20240617	-36.31	18160	20240119	8.37	30900	-36.31	20240617	18160	8.37	20240119	30900	-36.31	20240617	18160	8.37	20240119	0.50	N	001680	1000	346 억	6709981	N	N	18	N	N
112	20241111	100121	55	60.00	KOSPI200	음식료품	N	N	N	Y	60	N	19710	-290	5	-1.45	774495690	39036	49.46	20050	20050	19700	26000	14000	20000	19840.55	19.37	-13378	20500	20250	20100	19850	19700	20175	19775	346	6000	1000	15200	10	1	34648025	6829	10.59	0.54	12	0.11	1862.00	36679.00	30900	20240617	-36.21	18160	20240119	8.54	30900	-36.21	20240617	18160	8.54	20240119	30900	-36.21	20240617	18160	8.54	20240119	0.50	N	001680	1000	346 억	6709981	N	N	18	N	N
113	20241111	090122	55	60.00	KOSPI200	음식료품	N	N	N	Y	60	N	19950	-50	5	-0.25	70411350	3522	4.46	20050	20050	19940	26000	14000	20000	19991.86	19.37	-2994	20500	20250	20100	19850	19700	20175	19775	346	6000	1000	15200	10	1	34648025	6912	10.71	0.54	12	0.01	1862.00	36679.00	30900	20240617	-35.44	18160	20240119	9.86	30900	-35.44	20240617	18160	9.86	20240119	30900	-35.44	20240617	18160	9.86	20240119	0.50	N	001680	1000	346 억	6709981	N	N	18	N	N
114	20241108	160120	55	60.00	KOSPI200	음식료품	N	N	N	Y	60	N	20000	-150	5	-0.74	1583653350	78877	105.72	20350	20350	19950	26150	14150	20150	20078.00	19.42	-14001	20516	20332	20166	19982	19816	20250	19900	346	6000	1000	15310	50	1	34648025	6930	10.74	0.55	12	0.23	1862.00	36679.00	30900	20240617	-35.28	18160	20240119	10.13	30900	-35.28	20240617	18160	10.13	20240119	30900	-35.28	20240617	18160	10.13	20240119	0.55	N	001680	1000	346 억	6727673	N	N	18	N	N
115	20241108	150122	55	60.00	KOSPI200	음식료품	N	N	N	Y	60	N	20000	-150	5	-0.74	1411051440	70247	94.16	20350	20350	19950	26150	14150	20150	20087.00	19.42	-12862	20516	20332	20166	19982	19816	20250	19900	346	6000	1000	15310	50	1	34648025	6930	10.74	0.55	12	0.20	1862.00	36679.00	30900	20240617	-35.28	18160	20240119	10.13	30900	-35.28	20240617	18160	10.13	20240119	30900	-35.28	20240617	18160	10.13	20240119	0.55	N	001680	1000	346 억	6727673	N	N	585	N	N
116	20241108	140122	55	60.00	KOSPI200	음식료품	N	N	N	Y	60	N	20050	-100	5	-0.50	1222597640	60834	81.54	20350	20350	19950	26150	14150	20150	20097.27	19.42	-12112	20516	20332	20166	19982	19816	20250	19900	346	6000	1000	15310	50	1	34648025	6947	10.77	0.55	12	0.18	1862.00	36679.00	30900	20240617	-35.11	18160	20240119	10.41	30900	-35.11	20240617	18160	10.41	20240119	30900	-35.11	20240617	18160	10.41	20240119	0.55	N	001680	1000	346 억	6727673	N	N	585	N	N
117	20241108	130121	55	60.00	KOSPI200	음식료품	N	N	N	Y	60	N	20100	-50	5	-0.25	1094927540	54465	73.00	20350	20350	19950	26150	14150	20150	20103.32	19.42	-12317	20516	20332	20166	19982	19816	20250	19900	346	6000	1000	15310	50	1	34648025	6964	10.79	0.55	12	0.16	1862.00	36679.00	30900	20240617	-34.95	18160	20240119	10.68	30900	-34.95	20240617	18160	10.68	20240119	30900	-34.95	20240617	18160	10.68	20240119	0.55	N	001680	1000	346 억	6727673	N	N	585	N	N
118	20241108	120122	55	60.00	KOSPI200	음식료품	N	N	N	Y	60	N	20100	-50	5	-0.25	1032217440	51339	68.81	20350	20350	19950	26150	14150	20150	20105.91	19.42	-12095	20516	20332	20166	19982	19816	20250	19900	346	6000	1000	15310	50	1	34648025	6964	10.79	0.55	12	0.15	1862.00	36679.00	30900	20240617	-34.95	18160	20240119	10.68	30900	-34.95	20240617	18160	10.68	20240119	30900	-34.95	20240617	18160	10.68	20240119	0.55	N	001680	1000	346 억	6727673	N	N	585	N	N
119	20241108	110122	55	60.00	KOSPI200	음식료품	N	N	N	Y	60	N	19990	-160	5	-0.79	849161850	42197	56.56	20350	20350	19950	26150	14150	20150	20123.75	19.42	-9792	20516	20332	20166	19982	19816	20250	19900	346	6000	1000	15310	10	1	34648025	6926	10.74	0.54	12	0.12	1862.00	36679.00	30900	20240617	-35.31	18160	20240119	10.08	30900	-35.31	20240617	18160	10.08	20240119	30900	-35.31	20240617	18160	10.08	20240119	0.55	N	001680	1000	346 억	6727673	N	N	585	N	N
120	20241108	100121	55	60.00	KOSPI200	음식료품	N	N	N	Y	60	N	20200	50	2	0.25	432166550	21388	28.67	20350	20350	20100	26150	14150	20150	20206.04	19.42	1988	20516	20332	20166	19982	19816	20250	19900	346	6000	1000	15310	50	1	34648025	6999	10.85	0.55	12	0.06	1862.00	36679.00	30900	20240617	-34.63	18160	20240119	11.23	30900	-34.63	20240617	18160	11.23	20240119	30900	-34.63	20240617	18160	11.23	20240119	0.55	N	001680	1000	346 억	6727673	N	N	585	N	N
121	20241108	090122	55	60.00	KOSPI200	음식료품	N	N	N	Y	60	N	20250	100	2	0.50	9273650	456	0.61	20350	20350	20200	26150	14150	20150	20338.19	19.42	351	20516	20332	20166	19982	19816	20250	19900	346	6000	1000	15310	50	1	34648025	7016	10.88	0.55	12	0.00	1862.00	36679.00	30900	20240617	-34.47	18160	20240119	11.51	30900	-34.47	20240617	18160	11.51	20240119	30900	-34.47	20240617	18160	11.51	20240119	0.55	N	001680	1000	346 억	6727673	N	N	585	N	N
122	20241107	160121	55	60.00	KOSPI200	음식료품	N	N	N	Y	60	N	20150	-250	5	-1.23	1500199400	74437	87.54	20200	20350	20000	26500	14300	20400	20153.94	19.43	1651	20866	20632	20366	20132	19866	20650	20150	346	6100	1000	15500	50	1	34648025	6982	10.82	0.55	12	0.21	1862.00	36679.00	30900	20240617	-34.79	18160	20240119	10.96	30900	-34.79	20240617	18160	10.96	20240119	30900	-34.79	20240617	18160	10.96	20240119	0.55	N	001680	1000	346 억	6732017	N	N	585	N	N
123	20241107	150121	55	60.00	KOSPI200	음식료품	N	N	N	Y	60	N	20200	-200	5	-0.98	1316169150	65304	76.80	20200	20350	20000	26500	14300	20400	20154.49	19.43	-1252	20866	20632	20366	20132	19866	20650	20150	346	6100	1000	15500	50	1	34648025	6999	10.85	0.55	12	0.19	1862.00	36679.00	30900	20240617	-34.63	18160	20240119	11.23	30900	-34.63	20240617	18160	11.23	20240119	30900	-34.63	20240617	18160	11.23	20240119	0.55	N	001680	1000	346 억	6732017	N	N	24	N	N
124	20241107	140123	55	60.00	KOSPI200	음식료품	N	N	N	Y	60	N	20150	-250	5	-1.23	1086119450	53892	63.38	20200	20350	20000	26500	14300	20400	20153.62	19.43	-4484	20866	20632	20366	20132	19866	20650	20150	346	6100	1000	15500	50	1	34648025	6982	10.82	0.55	12	0.16	1862.00	36679.00	30900	20240617	-34.79	18160	20240119	10.96	30900	-34.79	20240617	18160	10.96	20240119	30900	-34.79	20240617	18160	10.96	20240119	0.55	N	001680	1000	346 억	6732017	N	N	24	N	N
125	20241107	130122	55	60.00	KOSPI200	음식료품	N	N	N	Y	60	N	20150	-250	5	-1.23	923529000	45833	53.90	20200	20350	20000	26500	14300	20400	20149.86	19.43	-4005	20866	20632	20366	20132	19866	20650	20150	346	6100	1000	15500	50	1	34648025	6982	10.82	0.55	12	0.13	1862.00	36679.00	30900	20240617	-34.79	18160	20240119	10.96	30900	-34.79	20240617	18160	10.96	20240119	30900	-34.79	20240617	18160	10.96	20240119	0.55	N	001680	1000	346 억	6732017	N	N	24	N	N
126	20241107	120121	55	60.00	KOSPI200	음식료품	N	N	N	Y	60	N	20150	-250	5	-1.23	798043300	39622	46.60	20200	20350	20000	26500	14300	20400	20141.41	19.43	-6513	20866	20632	20366	20132	19866	20650	20150	346	6100	1000	15500	50	1	34648025	6982	10.82	0.55	12	0.11	1862.00	36679.00	30900	20240617	-34.79	18160	20240119	10.96	30900	-34.79	20240617	18160	10.96	20240119	30900	-34.79	20240617	18160	10.96	20240119	0.55	N	001680	1000	346 억	6732017	N	N	24	N	N
127	20241107	110121	55	60.00	KOSPI200	음식료품	N	N	N	Y	60	N	20250	-150	5	-0.74	635637100	31557	37.11	20200	20350	20000	26500	14300	20400	20142.49	19.43	-8195	20866	20632	20366	20132	19866	20650	20150	346	6100	1000	15500	50	1	34648025	7016	10.88	0.55	12	0.09	1862.00	36679.00	30900	20240617	-34.47	18160	20240119	11.51	30900	-34.47	20240617	18160	11.51	20240119	30900	-34.47	20240617	18160	11.51	20240119	0.55	N	001680	1000	346 억	6732017	N	N	24	N	N
128	20241107	100121	55	60.00	KOSPI200	음식료품	N	N	N	Y	60	N	20100	-300	5	-1.47	450020250	22377	26.32	20200	20300	20000	26500	14300	20400	20110.81	19.43	-11736	20866	20632	20366	20132	19866	20650	20150	346	6100	1000	15500	50	1	34648025	6964	10.79	0.55	12	0.06	1862.00	36679.00	30900	20240617	-34.95	18160	20240119	10.68	30900	-34.95	20240617	18160	10.68	20240119	30900	-34.95	20240617	18160	10.68	20240119	0.55	N	001680	1000	346 억	6732017	N	N	24	N	N
129	20241107	090121	55	60.00	KOSPI200	음식료품	N	N	N	Y	60	N	20250	-150	5	-0.74	27679300	1369	1.61	20200	20300	20200	26500	14300	20400	20218.36	19.43	-899	20866	20632	20366	20132	19866	20650	20150	346	6100	1000	15500	50	1	34648025	7016	10.88	0.55	12	0.00	1862.00	36679.00	30900	20240617	-34.47	18160	20240119	11.51	30900	-34.47	20240617	18160	11.51	20240119	30900	-34.47	20240617	18160	11.51	20240119	0.55	N	001680	1000	346 억	6732017	N	N	24	N	N
130	20241106	160121	55	60.00	KOSPI200	음식료품	N	N	N	Y	60	N	20400	50	2	0.25	1727193650	84918	125.79	20400	20600	20100	26450	14250	20350	20339.42	19.36	14940	20983	20666	20483	20166	19983	20575	20075	346	6100	1000	15460	50	1	34648025	7068	10.96	0.56	12	0.25	1862.00	36679.00	30900	20240617	-33.98	18160	20240119	12.33	30900	-33.98	20240617	18160	12.33	20240119	30900	-33.98	20240617	18160	12.33	20240119	0.57	N	001680	1000	346 억	6706702	N	N	24	N	N
131	20241106	150123	55	60.00	KOSPI200	음식료품	N	N	N	Y	60	N	20250	-100	5	-0.49	1622934950	79793	118.20	20400	20600	20100	26450	14250	20350	20339.31	19.36	16447	20983	20666	20483	20166	19983	20575	20075	346	6100	1000	15460	50	1	34648025	7016	10.88	0.55	12	0.23	1862.00	36679.00	30900	20240617	-34.47	18160	20240119	11.51	30900	-34.47	20240617	18160	11.51	20240119	30900	-34.47	20240617	18160	11.51	20240119	0.57	N	001680	1000	346 억	6706702	N	N	275	N	N
132	20241106	140124	55	60.00	KOSPI200	음식료품	N	N	N	Y	60	N	20250	-100	5	-0.49	1537557000	75580	111.96	20400	20600	20100	26450	14250	20350	20343.44	19.36	16538	20983	20666	20483	20166	19983	20575	20075	346	6100	1000	15460	50	1	34648025	7016	10.88	0.55	12	0.22	1862.00	36679.00	30900	20240617	-34.47	18160	20240119	11.51	30900	-34.47	20240617	18160	11.51	20240119	30900	-34.47	20240617	18160	11.51	20240119	0.57	N	001680	1000	346 억	6706702	N	N	275	N	N
133	20241106	130123	55	60.00	KOSPI200	음식료품	N	N	N	Y	60	N	20250	-100	5	-0.49	1156138700	56673	83.95	20400	20600	20150	26450	14250	20350	20400.19	19.36	11793	20983	20666	20483	20166	19983	20575	20075	346	6100	1000	15460	50	1	34648025	7016	10.88	0.55	12	0.16	1862.00	36679.00	30900	20240617	-34.47	18160	20240119	11.51	30900	-34.47	20240617	18160	11.51	20240119	30900	-34.47	20240617	18160	11.51	20240119	0.57	N	001680	1000	346 억	6706702	N	N	275	N	N
134	20241106	120122	55	60.00	KOSPI200	음식료품	N	N	N	Y	60	N	20500	150	2	0.74	839416350	41075	60.85	20400	20600	20350	26450	14250	20350	20436.23	19.36	10223	20983	20666	20483	20166	19983	20575	20075	346	6100	1000	15460	50	1	34648025	7103	11.01	0.56	12	0.12	1862.00	36679.00	30900	20240617	-33.66	18160	20240119	12.89	30900	-33.66	20240617	18160	12.89	20240119	30900	-33.66	20240617	18160	12.89	20240119	0.57	N	001680	1000	346 억	6706702	N	N	275	N	N
135	20241106	110122	55	60.00	KOSPI200	음식료품	N	N	N	Y	60	N	20400	50	2	0.25	579907800	28370	42.03	20400	20600	20350	26450	14250	20350	20440.95	19.36	7210	20983	20666	20483	20166	19983	20575	20075	346	6100	1000	15460	50	1	34648025	7068	10.96	0.56	12	0.08	1862.00	36679.00	30900	20240617	-33.98	18160	20240119	12.33	30900	-33.98	20240617	18160	12.33	20240119	30900	-33.98	20240617	18160	12.33	20240119	0.57	N	001680	1000	346 억	6706702	N	N	275	N	N
136	20241106	100122	55	60.00	KOSPI200	음식료품	N	N	N	Y	60	N	20450	100	2	0.49	252722950	12331	18.27	20400	20600	20350	26450	14250	20350	20495.16	19.36	3418	20983	20666	20483	20166	19983	20575	20075	346	6100	1000	15460	50	1	34648025	7086	10.98	0.56	12	0.04	1862.00	36679.00	30900	20240617	-33.82	18160	20240119	12.61	30900	-33.82	20240617	18160	12.61	20240119	30900	-33.82	20240617	18160	12.61	20240119	0.57	N	001680	1000	346 억	6706702	N	N	275	N	N
137	20241106	090122	55	60.00	KOSPI200	음식료품	N	N	N	Y	60	N	20400	50	2	0.25	24542350	1204	1.78	20400	20400	20350	26450	14250	20350	20384.59	19.36	-72	20983	20666	20483	20166	19983	20575	20075	346	6100	1000	15460	50	1	34648025	7068	10.96	0.56	12	0.00	1862.00	36679.00	30900	20240617	-33.98	18160	20240119	12.33	30900	-33.98	20240617	18160	12.33	20240119	30900	-33.98	20240617	18160	12.33	20240119	0.57	N	001680	1000	346 억	6706702	N	N	275	N	N
138	20241105	160121	55	60.00	KOSPI200	음식료품	N	N	N	Y	60	N	20350	-350	5	-1.69	1378583300	67273	55.69	20500	20800	20300	26900	14500	20700	20492.66	19.37	-14033	21233	20966	20533	20266	19833	21100	20400	346	6200	1000	15730	50	1	34648025	7051	10.93	0.55	12	0.19	1862.00	36679.00	30900	20240617	-34.14	18160	20240119	12.06	30900	-34.14	20240617	18160	12.06	20240119	30900	-34.14	20240617	18160	12.06	20240119	0.53	N	001680	1000	346 억	6710490	N	N	275	N	N
139	20241105	150122	55	60.00	KOSPI200	음식료품	N	N	N	Y	60	N	20400	-300	5	-1.45	1248156150	60864	50.38	20500	20800	20300	26900	14500	20700	20507.28	19.37	-12464	21233	20966	20533	20266	19833	21100	20400	346	6200	1000	15730	50	1	34648025	7068	10.96	0.56	12	0.18	1862.00	36679.00	30900	20240617	-33.98	18160	20240119	12.33	30900	-33.98	20240617	18160	12.33	20240119	30900	-33.98	20240617	18160	12.33	20240119	0.53	N	001680	1000	346 억	6710490	N	N	118	N	N
140	20241105	140121	55	60.00	KOSPI200	음식료품	N	N	N	Y	60	N	20350	-350	5	-1.69	1075409300	52388	43.37	20500	20800	20350	26900	14500	20700	20527.77	19.37	-8019	21233	20966	20533	20266	19833	21100	20400	346	6200	1000	15730	50	1	34648025	7051	10.93	0.55	12	0.15	1862.00	36679.00	30900	20240617	-34.14	18160	20240119	12.06	30900	-34.14	20240617	18160	12.06	20240119	30900	-34.14	20240617	18160	12.06	20240119	0.53	N	001680	1000	346 억	6710490	N	N	118	N	N
141	20241105	130121	55	60.00	KOSPI200	음식료품	N	N	N	Y	60	N	20500	-200	5	-0.97	900883650	43843	36.29	20500	20800	20400	26900	14500	20700	20547.93	19.37	-6148	21233	20966	20533	20266	19833	21100	20400	346	6200	1000	15730	50	1	34648025	7103	11.01	0.56	12	0.13	1862.00	36679.00	30900	20240617	-33.66	18160	20240119	12.89	30900	-33.66	20240617	18160	12.89	20240119	30900	-33.66	20240617	18160	12.89	20240119	0.53	N	001680	1000	346 억	6710490	N	N	118	N	N
142	20241105	120120	55	60.00	KOSPI200	음식료품	N	N	N	Y	60	N	20450	-250	5	-1.21	711820650	34593	28.64	20500	20800	20450	26900	14500	20700	20577.00	19.37	-4333	21233	20966	20533	20266	19833	21100	20400	346	6200	1000	15730	50	1	34648025	7086	10.98	0.56	12	0.10	1862.00	36679.00	30900	20240617	-33.82	18160	20240119	12.61	30900	-33.82	20240617	18160	12.61	20240119	30900	-33.82	20240617	18160	12.61	20240119	0.53	N	001680	1000	346 억	6710490	N	N	118	N	N
143	20241105	110120	55	60.00	KOSPI200	음식료품	N	N	N	Y	60	N	20500	-200	5	-0.97	527344950	25614	21.20	20500	20800	20500	26900	14500	20700	20588.14	19.37	779	21233	20966	20533	20266	19833	21100	20400	346	6200	1000	15730	50	1	34648025	7103	11.01	0.56	12	0.07	1862.00	36679.00	30900	20240617	-33.66	18160	20240119	12.89	30900	-33.66	20240617	18160	12.89	20240119	30900	-33.66	20240617	18160	12.89	20240119	0.53	N	001680	1000	346 억	6710490	N	N	118	N	N
144	20241105	100121	55	60.00	KOSPI200	음식료품	N	N	N	Y	60	N	20600	-100	5	-0.48	368665850	17890	14.81	20500	20800	20500	26900	14500	20700	20607.35	19.37	2640	21233	20966	20533	20266	19833	21100	20400	346	6200	1000	15730	50	1	34648025	7137	11.06	0.56	12	0.05	1862.00	36679.00	30900	20240617	-33.33	18160	20240119	13.44	30900	-33.33	20240617	18160	13.44	20240119	30900	-33.33	20240617	18160	13.44	20240119	0.53	N	001680	1000	346 억	6710490	N	N	118	N	N
145	20241105	090120	55	60.00	KOSPI200	음식료품	N	N	N	Y	60	N	20550	-150	5	-0.72	25489750	1241	1.03	20500	20650	20500	26900	14500	20700	20539.17	19.37	-438	21233	20966	20533	20266	19833	21100	20400	346	6200	1000	15730	50	1	34648025	7120	11.04	0.56	12	0.00	1862.00	36679.00	30900	20240617	-33.50	18160	20240119	13.16	30900	-33.50	20240617	18160	13.16	20240119	30900	-33.50	20240617	18160	13.16	20240119	0.53	N	001680	1000	346 억	6710490	N	N	118	N	N
146	20241104	160120	55	60.00	KOSPI200	음식료품	N	N	N	Y	60	N	20700	400	2	1.97	2466226750	120534	168.28	20300	20800	20100	26350	14250	20300	20460.64	19.29	7473	20700	20500	20300	20100	19900	20400	20000	346	6050	1000	15420	50	1	34648025	7172	11.12	0.56	12	0.35	1862.00	36679.00	30900	20240617	-33.01	18160	20240119	13.99	30900	-33.01	20240617	18160	13.99	20240119	30900	-33.01	20240617	18160	13.99	20240119	0.56	N	001680	1000	346 억	6684060	N	N	118	N	N
147	20241104	150121	55	60.00	KOSPI200	음식료품	N	N	N	Y	60	N	20550	250	2	1.23	2294741000	112235	156.69	20300	20800	20100	26350	14250	20300	20445.86	19.29	7862	20700	20500	20300	20100	19900	20400	20000	346	6050	1000	15420	50	1	34648025	7120	11.04	0.56	12	0.32	1862.00	36679.00	30900	20240617	-33.50	18160	20240119	13.16	30900	-33.50	20240617	18160	13.16	20240119	30900	-33.50	20240617	18160	13.16	20240119	0.56	N	001680	1000	346 억	6684060	N	N	56	N	N
148	20241104	140120	55	60.00	KOSPI200	음식료품	N	N	N	Y	60	N	20650	350	2	1.72	1610187200	79159	110.51	20300	20650	20100	26350	14250	20300	20341.18	19.29	8509	20700	20500	20300	20100	19900	20400	20000	346	6050	1000	15420	50	1	34648025	7155	11.09	0.56	12	0.23	1862.00	36679.00	30900	20240617	-33.17	18160	20240119	13.71	30900	-33.17	20240617	18160	13.71	20240119	30900	-33.17	20240617	18160	13.71	20240119	0.56	N	001680	1000	346 억	6684060	N	N	56	N	N
149	20241104	130116	55	60.00	KOSPI200	음식료품	N	N	N	Y	60	N	20450	150	2	0.74	1238726850	61096	85.30	20300	20550	20100	26350	14250	20300	20275.09	19.29	6347	20700	20500	20300	20100	19900	20400	20000	346	6050	1000	15420	50	1	34648025	7086	10.98	0.56	12	0.18	1862.00	36679.00	30900	20240617	-33.82	18160	20240119	12.61	30900	-33.82	20240617	18160	12.61	20240119	30900	-33.82	20240617	18160	12.61	20240119	0.56	N	001680	1000	346 억	6684060	N	N	56	N	N
150	20241104	120120	55	60.00	KOSPI200	음식료품	N	N	N	Y	60	N	20450	150	2	0.74	1094499050	54050	75.46	20300	20550	20100	26350	14250	20300	20249.75	19.29	6256	20700	20500	20300	20100	19900	20400	20000	346	6050	1000	15420	50	1	34648025	7086	10.98	0.56	12	0.16	1862.00	36679.00	30900	20240617	-33.82	18160	20240119	12.61	30900	-33.82	20240617	18160	12.61	20240119	30900	-33.82	20240617	18160	12.61	20240119	0.56	N	001680	1000	346 억	6684060	N	N	56	N	N
151	20241104	110120	55	60.00	KOSPI200	음식료품	N	N	N	Y	60	N	20250	-50	5	-0.25	961889850	47542	66.37	20300	20550	20100	26350	14250	20300	20232.42	19.29	5006	20700	20500	20300	20100	19900	20400	20000	346	6050	1000	15420	50	1	34648025	7016	10.88	0.55	12	0.14	1862.00	36679.00	30900	20240617	-34.47	18160	20240119	11.51	30900	-34.47	20240617	18160	11.51	20240119	30900	-34.47	20240617	18160	11.51	20240119	0.56	N	001680	1000	346 억	6684060	N	N	56	N	N
152	20241104	100120	55	60.00	KOSPI200	음식료품	N	N	N	Y	60	N	20300	0	3	0.00	640320950	31641	44.17	20300	20550	20100	26350	14250	20300	20237.06	19.29	2543	20700	20500	20300	20100	19900	20400	20000	346	6050	1000	15420	50	1	34648025	7034	10.90	0.55	12	0.09	1862.00	36679.00	30900	20240617	-34.30	18160	20240119	11.78	30900	-34.30	20240617	18160	11.78	20240119	30900	-34.30	20240617	18160	11.78	20240119	0.56	N	001680	1000	346 억	6684060	N	N	56	N	N
153	20241104	090120	55	60.00	KOSPI200	음식료품	N	N	N	Y	60	N	20250	-50	5	-0.25	86885600	4282	5.98	20300	20300	20250	26350	14250	20300	20290.89	19.29	2248	20700	20500	20300	20100	19900	20400	20000	346	6050	1000	15420	50	1	34648025	7016	10.88	0.55	12	0.01	1862.00	36679.00	30900	20240617	-34.47	18160	20240119	11.51	30900	-34.47	20240617	18160	11.51	20240119	30900	-34.47	20240617	18160	11.51	20240119	0.56	N	001680	1000	346 억	6684060	N	N	56	N	N
154	20241101	160118	55	60.00	KOSPI200	음식료품	N	N	N	Y	60	N	20300	-300	5	-1.46	1444814200	70924	70.84	20500	20500	20100	26750	14450	20600	20371.15	19.31	-16924	20966	20782	20416	20232	19866	20875	20325	346	6150	1000	15650	50	1	34648025	7034	10.90	0.55	12	0.20	1862.00	36679.00	30900	20240617	-34.30	18160	20240119	11.78	30900	-34.30	20240617	18160	11.78	20240119	30900	-34.30	20240617	18160	11.78	20240119	0.56	N	001680	1000	346 억	6689767	N	N	56	N	N
155	20241101	150120	55	60.00	KOSPI200	음식료품	N	N	N	Y	60	N	20400	-200	5	-0.97	1331191600	65344	65.27	20500	20500	20100	26750	14450	20600	20371.86	19.31	-15065	20966	20782	20416	20232	19866	20875	20325	346	6150	1000	15650	50	1	34648025	7068	10.96	0.56	12	0.19	1862.00	36679.00	30900	20240617	-33.98	18160	20240119	12.33	30900	-33.98	20240617	18160	12.33	20240119	30900	-33.98	20240617	18160	12.33	20240119	0.56	N	001680	1000	346 억	6689767	N	N	290	N	N
156	20241101	140124	55	60.00	KOSPI200	음식료품	N	N	N	Y	60	N	20450	-150	5	-0.73	1186021500	58238	58.17	20500	20500	20100	26750	14450	20600	20364.85	19.31	-13330	20966	20782	20416	20232	19866	20875	20325	346	6150	1000	15650	50	1	34648025	7086	10.98	0.56	12	0.17	1862.00	36679.00	30900	20240617	-33.82	18160	20240119	12.61	30900	-33.82	20240617	18160	12.61	20240119	30900	-33.82	20240617	18160	12.61	20240119	0.56	N	001680	1000	346 억	6689767	N	N	290	N	N
157	20241101	130122	55	60.00	KOSPI200	음식료품	N	N	N	Y	60	N	20500	-100	5	-0.49	1050214050	51588	51.53	20500	20500	20100	26750	14450	20600	20357.45	19.31	-12658	20966	20782	20416	20232	19866	20875	20325	346	6150	1000	15650	50	1	34648025	7103	11.01	0.56	12	0.15	1862.00	36679.00	30900	20240617	-33.66	18160	20240119	12.89	30900	-33.66	20240617	18160	12.89	20240119	30900	-33.66	20240617	18160	12.89	20240119	0.56	N	001680	1000	346 억	6689767	N	N	290	N	N
158	20241101	120122	55	60.00	KOSPI200	음식료품	N	N	N	Y	60	N	20400	-200	5	-0.97	755200100	37115	37.07	20500	20500	20100	26750	14450	20600	20347.18	19.31	-11595	20966	20782	20416	20232	19866	20875	20325	346	6150	1000	15650	50	1	34648025	7068	10.96	0.56	12	0.11	1862.00	36679.00	30900	20240617	-33.98	18160	20240119	12.33	30900	-33.98	20240617	18160	12.33	20240119	30900	-33.98	20240617	18160	12.33	20240119	0.56	N	001680	1000	346 억	6689767	N	N	290	N	N
159	20241101	110122	55	60.00	KOSPI200	음식료품	N	N	N	Y	60	N	20400	-200	5	-0.97	604250850	29710	29.68	20500	20500	20100	26750	14450	20600	20337.80	19.31	-9705	20966	20782	20416	20232	19866	20875	20325	346	6150	1000	15650	50	1	34648025	7068	10.96	0.56	12	0.09	1862.00	36679.00	30900	20240617	-33.98	18160	20240119	12.33	30900	-33.98	20240617	18160	12.33	20240119	30900	-33.98	20240617	18160	12.33	20240119	0.56	N	001680	1000	346 억	6689767	N	N	290	N	N
160	20241101	100122	55	60.00	KOSPI200	음식료품	N	N	N	Y	60	N	20250	-350	5	-1.70	326024550	16076	16.06	20500	20500	20100	26750	14450	20600	20279.07	19.31	-3759	20966	20782	20416	20232	19866	20875	20325	346	6150	1000	15650	50	1	34648025	7016	10.88	0.55	12	0.05	1862.00	36679.00	30900	20240617	-34.47	18160	20240119	11.51	30900	-34.47	20240617	18160	11.51	20240119	30900	-34.47	20240617	18160	11.51	20240119	0.56	N	001680	1000	346 억	6689767	N	N	290	N	N
161	20241101	090122	55	60.00	KOSPI200	음식료품	N	N	N	Y	60	N	20350	-250	5	-1.21	18458150	904	0.90	20500	20500	20350	26750	14450	20600	20406.08	19.31	-418	20966	20782	20416	20232	19866	20875	20325	346	6150	1000	15650	50	1	34648025	7051	10.93	0.55	12	0.00	1862.00	36679.00	30900	20240617	-34.14	18160	20240119	12.06	30900	-34.14	20240617	18160	12.06	20240119	30900	-34.14	20240617	18160	12.06	20240119	0.56	N	001680	1000	346 억	6689767	N	N	290	N	N

73 KiB Raw Blame History

73 KiB

Raw Blame History