KissMeData/001680/price/prices-20230701.csv at fb430f14574ee7cbb24196048fe0277d4cd366fa

Files

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

76 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20230731	160123	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	17000	270	2	1.61	1232579060	72684	87.88	16780	17060	16700	21700	11720	16730	16958.00	8.61	0	23296	17456	17092	16686	16322	15916	16890	16120	346	4990	1000	12710	10	1	34648025	5890	7.37	0.47	12	0.21	2306.00	36185.00	24200	20220809	-29.75	16090	20230726	5.66	22050	-22.90	20230102	16090	5.66	20230726	24200	-29.75	20220809	16090	5.66	20230726	0.61	Y	001680	1000	346 억	2984582	N	N	8612	N	N
3	20230731	150123	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	16990	260	2	1.55	1091380960	64379	77.84	16780	17060	16700	21700	11720	16730	16952.44	8.61	0	20836	17456	17092	16686	16322	15916	16890	16120	346	4990	1000	12710	10	1	34648025	5887	7.37	0.47	12	0.19	2306.00	36185.00	24200	20220809	-29.79	16090	20230726	5.59	22050	-22.95	20230102	16090	5.59	20230726	24200	-29.79	20220809	16090	5.59	20230726	0.61	Y	001680	1000	346 억	2984582	N	N	5246	N	N
4	20230731	140123	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	17020	290	2	1.73	880888820	51986	62.85	16780	17060	16700	21700	11720	16730	16944.73	8.61	0	17824	17456	17092	16686	16322	15916	16890	16120	346	4990	1000	12710	10	1	34648025	5897	7.38	0.47	12	0.15	2306.00	36185.00	24200	20220809	-29.67	16090	20230726	5.78	22050	-22.81	20230102	16090	5.78	20230726	24200	-29.67	20220809	16090	5.78	20230726	0.61	Y	001680	1000	346 억	2984582	N	N	5246	N	N
5	20230731	130124	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	16920	190	2	1.14	722582600	42666	51.58	16780	17020	16700	21700	11720	16730	16935.79	8.61	0	13586	17456	17092	16686	16322	15916	16890	16120	346	4990	1000	12710	10	1	34648025	5862	7.34	0.47	12	0.12	2306.00	36185.00	24200	20220809	-30.08	16090	20230726	5.16	22050	-23.27	20230102	16090	5.16	20230726	24200	-30.08	20220809	16090	5.16	20230726	0.61	Y	001680	1000	346 억	2984582	N	N	5246	N	N
6	20230731	120124	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	16950	220	2	1.32	633406010	37399	45.22	16780	17020	16700	21700	11720	16730	16936.44	8.61	0	14207	17456	17092	16686	16322	15916	16890	16120	346	4990	1000	12710	10	1	34648025	5873	7.35	0.47	12	0.11	2306.00	36185.00	24200	20220809	-29.96	16090	20230726	5.34	22050	-23.13	20230102	16090	5.34	20230726	24200	-29.96	20220809	16090	5.34	20230726	0.61	Y	001680	1000	346 억	2984582	N	N	5246	N	N
7	20230731	110124	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	16960	230	2	1.37	527915030	31182	37.70	16780	17020	16700	21700	11720	16730	16930.12	8.61	0	12567	17456	17092	16686	16322	15916	16890	16120	346	4990	1000	12710	10	1	34648025	5876	7.35	0.47	12	0.09	2306.00	36185.00	24200	20220809	-29.92	16090	20230726	5.41	22050	-23.08	20230102	16090	5.41	20230726	24200	-29.92	20220809	16090	5.41	20230726	0.61	Y	001680	1000	346 억	2984582	N	N	5246	N	N
8	20230731	100124	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	17010	280	2	1.67	400388140	23661	28.61	16780	17020	16700	21700	11720	16730	16921.86	8.61	0	11257	17456	17092	16686	16322	15916	16890	16120	346	4990	1000	12710	10	1	34648025	5894	7.38	0.47	12	0.07	2306.00	36185.00	24200	20220809	-29.71	16090	20230726	5.72	22050	-22.86	20230102	16090	5.72	20230726	24200	-29.71	20220809	16090	5.72	20230726	0.61	Y	001680	1000	346 억	2984582	N	N	5246	N	N
9	20230731	090123	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	16750	20	2	0.12	3321690	198	0.24	16780	16780	16750	21700	11720	16730	16776.21	8.61	0	23	17456	17092	16686	16322	15916	16890	16120	346	4990	1000	12710	10	1	34648025	5804	7.26	0.46	12	0.00	2306.00	36185.00	24200	20220809	-30.79	16090	20230726	4.10	22050	-24.04	20230102	16090	4.10	20230726	24200	-30.79	20220809	16090	4.10	20230726	0.61	Y	001680	1000	346 억	2984582	N	N	5246	N	N
10	20230728	160124	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	16730	-330	5	-1.93	1374263520	82080	79.02	16830	17050	16280	22150	11950	17060	16742.98	8.63	0	-17472	17500	17280	16840	16620	16180	17390	16730	346	5100	1000	12960	10	1	34648025	5797	7.25	0.46	12	0.24	2306.00	36185.00	24200	20220809	-30.87	16090	20230726	3.98	22050	-24.13	20230102	16090	3.98	20230726	24200	-30.87	20220809	16090	3.98	20230726	0.63	Y	001680	1000	346 억	2989529	N	N	5246	N	N
11	20230728	150124	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	16780	-280	5	-1.64	1219938770	72868	70.15	16830	17050	16280	22150	11950	17060	16741.76	8.63	0	-14232	17500	17280	16840	16620	16180	17390	16730	346	5100	1000	12960	10	1	34648025	5814	7.28	0.46	12	0.21	2306.00	36185.00	24200	20220809	-30.66	16090	20230726	4.29	22050	-23.90	20230102	16090	4.29	20230726	24200	-30.66	20220809	16090	4.29	20230726	0.63	Y	001680	1000	346 억	2989529	N	N	6675	N	N
12	20230728	140124	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	16690	-370	5	-2.17	1050077400	62738	60.40	16830	17050	16280	22150	11950	17060	16737.50	8.63	0	-10976	17500	17280	16840	16620	16180	17390	16730	346	5100	1000	12960	10	1	34648025	5783	7.24	0.46	12	0.18	2306.00	36185.00	24200	20220809	-31.03	16090	20230726	3.73	22050	-24.31	20230102	16090	3.73	20230726	24200	-31.03	20220809	16090	3.73	20230726	0.63	Y	001680	1000	346 억	2989529	N	N	6675	N	N
13	20230728	130123	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	16710	-350	5	-2.05	930492820	55572	53.50	16830	17050	16280	22150	11950	17060	16743.91	8.63	0	-7606	17500	17280	16840	16620	16180	17390	16730	346	5100	1000	12960	10	1	34648025	5790	7.25	0.46	12	0.16	2306.00	36185.00	24200	20220809	-30.95	16090	20230726	3.85	22050	-24.22	20230102	16090	3.85	20230726	24200	-30.95	20220809	16090	3.85	20230726	0.63	Y	001680	1000	346 억	2989529	N	N	6675	N	N
14	20230728	120123	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	16730	-330	5	-1.93	789251580	47127	45.37	16830	17050	16280	22150	11950	17060	16747.33	8.63	0	-3550	17500	17280	16840	16620	16180	17390	16730	346	5100	1000	12960	10	1	34648025	5797	7.25	0.46	12	0.14	2306.00	36185.00	24200	20220809	-30.87	16090	20230726	3.98	22050	-24.13	20230102	16090	3.98	20230726	24200	-30.87	20220809	16090	3.98	20230726	0.63	Y	001680	1000	346 억	2989529	N	N	6675	N	N
15	20230728	110124	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	16710	-350	5	-2.05	702372400	41930	40.37	16830	17050	16280	22150	11950	17060	16751.06	8.63	0	-1724	17500	17280	16840	16620	16180	17390	16730	346	5100	1000	12960	10	1	34648025	5790	7.25	0.46	12	0.12	2306.00	36185.00	24200	20220809	-30.95	16090	20230726	3.85	22050	-24.22	20230102	16090	3.85	20230726	24200	-30.95	20220809	16090	3.85	20230726	0.63	Y	001680	1000	346 억	2989529	N	N	6675	N	N
16	20230728	100123	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	16740	-320	5	-1.88	524122470	31273	30.11	16830	17050	16280	22150	11950	17060	16759.57	8.63	0	-422	17500	17280	16840	16620	16180	17390	16730	346	5100	1000	12960	10	1	34648025	5800	7.26	0.46	12	0.09	2306.00	36185.00	24200	20220809	-30.83	16090	20230726	4.04	22050	-24.08	20230102	16090	4.04	20230726	24200	-30.83	20220809	16090	4.04	20230726	0.63	Y	001680	1000	346 억	2989529	N	N	6675	N	N
17	20230728	090123	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	17050	-10	5	-0.06	52294720	3101	2.99	16830	17050	16820	22150	11950	17060	16863.76	8.63	0	-451	17500	17280	16840	16620	16180	17390	16730	346	5100	1000	12960	10	1	34648025	5907	7.39	0.47	12	0.01	2306.00	36185.00	24200	20220809	-29.55	16090	20230726	5.97	22050	-22.68	20230102	16090	5.97	20230726	24200	-29.55	20220809	16090	5.97	20230726	0.63	Y	001680	1000	346 억	2989529	N	N	6675	N	N
18	20230727	160123	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	17060	590	2	3.58	1750061240	103649	51.72	16400	17060	16400	21400	11530	16470	16884.32	8.51	-10557	33796	16910	16690	16390	16170	15870	16540	16020	346	4935	1000	12510	10	1	34648025	5911	7.40	0.47	12	0.30	2306.00	36185.00	24200	20220809	-29.50	16090	20230726	6.03	22050	-22.63	20230102	16090	6.03	20230726	24200	-29.50	20220809	16090	6.03	20230726	0.62	Y	001680	1000	346 억	2950105	N	N	6675	N	N
19	20230727	150122	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	17010	540	2	3.28	1500049890	88985	44.40	16400	17060	16400	21400	11530	16470	16857.35	8.51	-10557	30749	16910	16690	16390	16170	15870	16540	16020	346	4935	1000	12510	10	1	34648025	5894	7.38	0.47	12	0.26	2306.00	36185.00	24200	20220809	-29.71	16090	20230726	5.72	22050	-22.86	20230102	16090	5.72	20230726	24200	-29.71	20220809	16090	5.72	20230726	0.62	Y	001680	1000	346 억	2950105	N	N	15921	N	N
20	20230727	140123	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	16970	500	2	3.04	1323373100	78591	39.22	16400	17060	16400	21400	11530	16470	16838.75	8.51	-10557	27884	16910	16690	16390	16170	15870	16540	16020	346	4935	1000	12510	10	1	34648025	5880	7.36	0.47	12	0.23	2306.00	36185.00	24200	20220809	-29.88	16090	20230726	5.47	22050	-23.04	20230102	16090	5.47	20230726	24200	-29.88	20220809	16090	5.47	20230726	0.62	Y	001680	1000	346 억	2950105	N	N	15921	N	N
21	20230727	130124	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	16940	470	2	2.85	1143069630	67971	33.92	16400	17060	16400	21400	11530	16470	16817.04	8.51	-10557	25789	16910	16690	16390	16170	15870	16540	16020	346	4935	1000	12510	10	1	34648025	5869	7.35	0.47	12	0.20	2306.00	36185.00	24200	20220809	-30.00	16090	20230726	5.28	22050	-23.17	20230102	16090	5.28	20230726	24200	-30.00	20220809	16090	5.28	20230726	0.62	Y	001680	1000	346 억	2950105	N	N	15921	N	N
22	20230727	120124	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	16960	490	2	2.98	1037271890	61728	30.80	16400	17060	16400	21400	11530	16470	16803.93	8.51	-10557	24049	16910	16690	16390	16170	15870	16540	16020	346	4935	1000	12510	10	1	34648025	5876	7.35	0.47	12	0.18	2306.00	36185.00	24200	20220809	-29.92	16090	20230726	5.41	22050	-23.08	20230102	16090	5.41	20230726	24200	-29.92	20220809	16090	5.41	20230726	0.62	Y	001680	1000	346 억	2950105	N	N	15921	N	N
23	20230727	110123	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	16950	480	2	2.91	860166450	51251	25.57	16400	17060	16400	21400	11530	16470	16783.43	8.51	-10557	19752	16910	16690	16390	16170	15870	16540	16020	346	4935	1000	12510	10	1	34648025	5873	7.35	0.47	12	0.15	2306.00	36185.00	24200	20220809	-29.96	16090	20230726	5.34	22050	-23.13	20230102	16090	5.34	20230726	24200	-29.96	20220809	16090	5.34	20230726	0.62	Y	001680	1000	346 억	2950105	N	N	15921	N	N
24	20230727	100124	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	16890	420	2	2.55	549714780	32971	16.45	16400	16890	16400	21400	11530	16470	16672.70	8.51	-10557	10435	16910	16690	16390	16170	15870	16540	16020	346	4935	1000	12510	10	1	34648025	5852	7.32	0.47	12	0.10	2306.00	36185.00	24200	20220809	-30.21	16090	20230726	4.97	22050	-23.40	20230102	16090	4.97	20230726	24200	-30.21	20220809	16090	4.97	20230726	0.62	Y	001680	1000	346 억	2950105	N	N	15921	N	N
25	20230727	090123	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	16500	30	2	0.18	17180360	1046	0.52	16400	16510	16400	21400	11530	16470	16424.64	8.51	-10557	205	16910	16690	16390	16170	15870	16540	16020	346	4935	1000	12510	10	1	34648025	5717	7.16	0.46	12	0.00	2306.00	36185.00	24200	20220809	-31.82	16090	20230726	2.55	22050	-25.17	20230102	16090	2.55	20230726	24200	-31.82	20220809	16090	2.55	20230726	0.62	Y	001680	1000	346 억	2950105	N	N	15921	N	N
26	20230726	160123	55	30.00	KOSPI200	신저가	음식료품	N	N	N	Y	40	N	16470	-200	5	-1.20	3263591210	200035	226.87	16600	16610	16090	21650	11670	16670	16315.08	8.54	0	-12112	17003	16836	16743	16576	16483	16790	16530	346	4990	1000	12660	10	1	34648025	5707	7.14	0.46	12	0.58	2306.00	36185.00	24200	20220809	-31.94	16090	20230726	2.36	22050	-25.31	20230102	16090	2.36	20230726	24200	-31.94	20220809	16090	2.36	20230726	0.60	Y	001680	1000	346 억	2960662	N	N	15921	N	N
27	20230726	150124	55	30.00	KOSPI200	신저가	음식료품	N	N	N	Y	40	N	16480	-190	5	-1.14	3068652180	188205	213.45	16600	16610	16090	21650	11670	16670	16304.84	8.54	0	-12940	17003	16836	16743	16576	16483	16790	16530	346	4990	1000	12660	10	1	34648025	5710	7.15	0.46	12	0.54	2306.00	36185.00	24200	20220809	-31.90	16090	20230726	2.42	22050	-25.26	20230102	16090	2.42	20230726	24200	-31.90	20220809	16090	2.42	20230726	0.60	Y	001680	1000	346 억	2960662	N	N	7179	N	N
28	20230726	140123	55	30.00	KOSPI200	신저가	음식료품	N	N	N	Y	40	N	16360	-310	5	-1.86	2752666290	168947	191.61	16600	16610	16090	21650	11670	16670	16293.08	8.54	0	-9727	17003	16836	16743	16576	16483	16790	16530	346	4990	1000	12660	10	1	34648025	5668	7.09	0.45	12	0.49	2306.00	36185.00	24200	20220809	-32.40	16090	20230726	1.68	22050	-25.80	20230102	16090	1.68	20230726	24200	-32.40	20220809	16090	1.68	20230726	0.60	Y	001680	1000	346 억	2960662	N	N	7179	N	N
29	20230726	130123	55	30.00	KOSPI200	신저가	음식료품	N	N	N	Y	40	N	16200	-470	5	-2.82	2033636180	125087	141.87	16600	16610	16090	21650	11670	16670	16257.77	8.54	0	-15416	17003	16836	16743	16576	16483	16790	16530	346	4990	1000	12660	10	1	34648025	5613	7.03	0.45	12	0.36	2306.00	36185.00	24200	20220809	-33.06	16090	20230726	0.68	22050	-26.53	20230102	16090	0.68	20230726	24200	-33.06	20220809	16090	0.68	20230726	0.60	Y	001680	1000	346 억	2960662	N	N	7179	N	N
30	20230726	120123	55	30.00	KOSPI200	신저가	음식료품	N	N	N	Y	40	N	16210	-460	5	-2.76	1742741690	107206	121.59	16600	16610	16090	21650	11670	16670	16256.01	8.54	0	-16534	17003	16836	16743	16576	16483	16790	16530	346	4990	1000	12660	10	1	34648025	5616	7.03	0.45	12	0.31	2306.00	36185.00	24200	20220809	-33.02	16090	20230726	0.75	22050	-26.49	20230102	16090	0.75	20230726	24200	-33.02	20220809	16090	0.75	20230726	0.60	Y	001680	1000	346 억	2960662	N	N	7179	N	N
31	20230726	110123	55	30.00	KOSPI200	신저가	음식료품	N	N	N	Y	40	N	16170	-500	5	-3.00	1457789050	89587	101.60	16600	16610	16090	21650	11670	16670	16272.33	8.54	0	-21151	17003	16836	16743	16576	16483	16790	16530	346	4990	1000	12660	10	1	34648025	5603	7.01	0.45	12	0.26	2306.00	36185.00	24200	20220809	-33.18	16090	20230726	0.50	22050	-26.67	20230102	16090	0.50	20230726	24200	-33.18	20220809	16090	0.50	20230726	0.60	Y	001680	1000	346 억	2960662	N	N	7179	N	N
32	20230726	100123	55	30.00	KOSPI200	신저가	음식료품	N	N	N	Y	40	N	16220	-450	5	-2.70	721956360	44036	49.94	16600	16610	16220	21650	11670	16670	16394.69	8.54	0	-17151	17003	16836	16743	16576	16483	16790	16530	346	4990	1000	12660	10	1	34648025	5620	7.03	0.45	12	0.13	2306.00	36185.00	24200	20220809	-32.98	16220	20230726	0.00	22050	-26.44	20230102	16220	0.00	20230726	24200	-32.98	20220809	16220	0.00	20230726	0.60	Y	001680	1000	346 억	2960662	N	N	7179	N	N
33	20230726	090123	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	16590	-80	5	-0.48	32121670	1935	2.19	16600	16610	16580	21650	11670	16670	16600.35	8.54	0	-846	17003	16836	16743	16576	16483	16790	16530	346	4990	1000	12660	10	1	34648025	5748	7.19	0.46	12	0.01	2306.00	36185.00	24200	20220809	-31.45	16300	20230707	1.78	22050	-24.76	20230102	16300	1.78	20230707	24200	-31.45	20220809	16300	1.78	20230707	0.60	Y	001680	1000	346 억	2960662	N	N	7179	N	N
34	20230725	160122	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	16670	-210	5	-1.24	1472828010	88097	92.09	16900	16910	16650	21900	11820	16880	16718.25	8.53	0	1332	17360	17120	16960	16720	16560	17040	16640	346	5040	1000	12820	10	1	34648025	5776	7.23	0.46	12	0.25	2306.00	36185.00	24200	20220809	-31.12	16300	20230707	2.27	22050	-24.40	20230102	16300	2.27	20230707	24200	-31.12	20220809	16300	2.27	20230707	0.62	Y	001680	1000	346 억	2954342	N	N	7179	N	N
35	20230725	150123	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	16660	-220	5	-1.30	1368121630	81813	85.52	16900	16910	16650	21900	11820	16880	16722.55	8.53	0	1594	17360	17120	16960	16720	16560	17040	16640	346	5040	1000	12820	10	1	34648025	5772	7.22	0.46	12	0.24	2306.00	36185.00	24200	20220809	-31.16	16300	20230707	2.21	22050	-24.44	20230102	16300	2.21	20230707	24200	-31.16	20220809	16300	2.21	20230707	0.62	Y	001680	1000	346 억	2954342	N	N	8671	N	N
36	20230725	140123	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	16730	-150	5	-0.89	1055334230	63049	65.91	16900	16910	16670	21900	11820	16880	16738.32	8.53	0	917	17360	17120	16960	16720	16560	17040	16640	346	5040	1000	12820	10	1	34648025	5797	7.25	0.46	12	0.18	2306.00	36185.00	24200	20220809	-30.87	16300	20230707	2.64	22050	-24.13	20230102	16300	2.64	20230707	24200	-30.87	20220809	16300	2.64	20230707	0.62	Y	001680	1000	346 억	2954342	N	N	8671	N	N
37	20230725	130123	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	16770	-110	5	-0.65	946572300	56557	59.12	16900	16910	16670	21900	11820	16880	16736.61	8.53	0	1851	17360	17120	16960	16720	16560	17040	16640	346	5040	1000	12820	10	1	34648025	5810	7.27	0.46	12	0.16	2306.00	36185.00	24200	20220809	-30.70	16300	20230707	2.88	22050	-23.95	20230102	16300	2.88	20230707	24200	-30.70	20220809	16300	2.88	20230707	0.62	Y	001680	1000	346 억	2954342	N	N	8671	N	N
38	20230725	120123	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	16760	-120	5	-0.71	846264530	50574	52.87	16900	16910	16670	21900	11820	16880	16733.19	8.53	0	325	17360	17120	16960	16720	16560	17040	16640	346	5040	1000	12820	10	1	34648025	5807	7.27	0.46	12	0.15	2306.00	36185.00	24200	20220809	-30.74	16300	20230707	2.82	22050	-23.99	20230102	16300	2.82	20230707	24200	-30.74	20220809	16300	2.82	20230707	0.62	Y	001680	1000	346 억	2954342	N	N	8671	N	N
39	20230725	110123	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	16720	-160	5	-0.95	483816920	28892	30.20	16900	16910	16690	21900	11820	16880	16745.71	8.53	0	-2953	17360	17120	16960	16720	16560	17040	16640	346	5040	1000	12820	10	1	34648025	5793	7.25	0.46	12	0.08	2306.00	36185.00	24200	20220809	-30.91	16300	20230707	2.58	22050	-24.17	20230102	16300	2.58	20230707	24200	-30.91	20220809	16300	2.58	20230707	0.62	Y	001680	1000	346 억	2954342	N	N	8671	N	N
40	20230725	100123	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	16710	-170	5	-1.01	323207700	19289	20.16	16900	16910	16690	21900	11820	16880	16756.06	8.53	0	-2917	17360	17120	16960	16720	16560	17040	16640	346	5040	1000	12820	10	1	34648025	5790	7.25	0.46	12	0.06	2306.00	36185.00	24200	20220809	-30.95	16300	20230707	2.52	22050	-24.22	20230102	16300	2.52	20230707	24200	-30.95	20220809	16300	2.52	20230707	0.62	Y	001680	1000	346 억	2954342	N	N	8671	N	N
41	20230725	090123	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	16860	-20	5	-0.12	66600230	3941	4.12	16900	16910	16850	21900	11820	16880	16899.32	8.53	0	-599	17360	17120	16960	16720	16560	17040	16640	346	5040	1000	12820	10	1	34648025	5842	7.31	0.47	12	0.01	2306.00	36185.00	24200	20220809	-30.33	16300	20230707	3.44	22050	-23.54	20230102	16300	3.44	20230707	24200	-30.33	20220809	16300	3.44	20230707	0.62	Y	001680	1000	346 억	2954342	N	N	8671	N	N
42	20230724	160122	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	16880	-300	5	-1.75	1612082510	95456	108.63	17200	17200	16800	22300	12030	17180	16888.23	8.55	950	-7606	17386	17282	17096	16992	16806	17335	17045	346	5135	1000	13050	10	1	34648025	5849	7.32	0.47	12	0.28	2306.00	36185.00	24200	20220809	-30.25	16300	20230707	3.56	22050	-23.45	20230102	16300	3.56	20230707	24200	-30.25	20220809	16300	3.56	20230707	0.62	Y	001680	1000	346 억	2962587	N	N	8671	N	N
43	20230724	150122	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	16870	-310	5	-1.80	1540805740	91231	103.82	17200	17200	16800	22300	12030	17180	16889.05	8.55	950	-7304	17386	17282	17096	16992	16806	17335	17045	346	5135	1000	13050	10	1	34648025	5845	7.32	0.47	12	0.26	2306.00	36185.00	24200	20220809	-30.29	16300	20230707	3.50	22050	-23.49	20230102	16300	3.50	20230707	24200	-30.29	20220809	16300	3.50	20230707	0.62	Y	001680	1000	346 억	2962587	N	N	9556	N	N
44	20230724	140121	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	16810	-370	5	-2.15	1402468260	83017	94.48	17200	17200	16800	22300	12030	17180	16893.74	8.55	950	-9901	17386	17282	17096	16992	16806	17335	17045	346	5135	1000	13050	10	1	34648025	5824	7.29	0.46	12	0.24	2306.00	36185.00	24200	20220809	-30.54	16300	20230707	3.13	22050	-23.76	20230102	16300	3.13	20230707	24200	-30.54	20220809	16300	3.13	20230707	0.62	Y	001680	1000	346 억	2962587	N	N	9556	N	N
45	20230724	130123	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	16830	-350	5	-2.04	1195824440	70727	80.49	17200	17200	16830	22300	12030	17180	16907.60	8.55	950	-7299	17386	17282	17096	16992	16806	17335	17045	346	5135	1000	13050	10	1	34648025	5831	7.30	0.47	12	0.20	2306.00	36185.00	24200	20220809	-30.45	16300	20230707	3.25	22050	-23.67	20230102	16300	3.25	20230707	24200	-30.45	20220809	16300	3.25	20230707	0.62	Y	001680	1000	346 억	2962587	N	N	9556	N	N
46	20230724	120122	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	16870	-310	5	-1.80	1009460370	59666	67.90	17200	17200	16830	22300	12030	17180	16918.51	8.55	950	-7232	17386	17282	17096	16992	16806	17335	17045	346	5135	1000	13050	10	1	34648025	5845	7.32	0.47	12	0.17	2306.00	36185.00	24200	20220809	-30.29	16300	20230707	3.50	22050	-23.49	20230102	16300	3.50	20230707	24200	-30.29	20220809	16300	3.50	20230707	0.62	Y	001680	1000	346 억	2962587	N	N	9556	N	N
47	20230724	110123	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	16880	-300	5	-1.75	832945130	49207	56.00	17200	17200	16830	22300	12030	17180	16927.36	8.55	950	-9025	17386	17282	17096	16992	16806	17335	17045	346	5135	1000	13050	10	1	34648025	5849	7.32	0.47	12	0.14	2306.00	36185.00	24200	20220809	-30.25	16300	20230707	3.56	22050	-23.45	20230102	16300	3.56	20230707	24200	-30.25	20220809	16300	3.56	20230707	0.62	Y	001680	1000	346 억	2962587	N	N	9556	N	N
48	20230724	100121	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	16890	-290	5	-1.69	574609010	33893	38.57	17200	17200	16860	22300	12030	17180	16953.61	8.55	950	-6223	17386	17282	17096	16992	16806	17335	17045	346	5135	1000	13050	10	1	34648025	5852	7.32	0.47	12	0.10	2306.00	36185.00	24200	20220809	-30.21	16300	20230707	3.62	22050	-23.40	20230102	16300	3.62	20230707	24200	-30.21	20220809	16300	3.62	20230707	0.62	Y	001680	1000	346 억	2962587	N	N	9556	N	N
49	20230724	090122	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	17060	-120	5	-0.70	52685080	3069	3.49	17200	17200	17050	22300	12030	17180	17166.85	8.55	950	-304	17386	17282	17096	16992	16806	17335	17045	346	5135	1000	13050	10	1	34648025	5911	7.40	0.47	12	0.01	2306.00	36185.00	24200	20220809	-29.50	16300	20230707	4.66	22050	-22.63	20230102	16300	4.66	20230707	24200	-29.50	20220809	16300	4.66	20230707	0.62	Y	001680	1000	346 억	2962587	N	N	9556	N	N
50	20230721	160122	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	17180	160	2	0.94	1500141780	87784	116.21	16910	17200	16910	22100	11920	17020	17089.01	8.47	59	14128	17346	17182	17006	16842	16666	17265	16925	346	5090	1000	12930	10	1	34648025	5953	7.45	0.47	12	0.25	2306.00	36185.00	24200	20220809	-29.01	16300	20230707	5.40	22050	-22.09	20230102	16300	5.40	20230707	24200	-29.01	20220809	16300	5.40	20230707	0.61	Y	001680	1000	346 억	2933731	N	N	9556	N	N
51	20230721	150122	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	17190	170	2	1.00	1371995220	80316	106.33	16910	17200	16910	22100	11920	17020	17082.46	8.47	59	13016	17346	17182	17006	16842	16666	17265	16925	346	5090	1000	12930	10	1	34648025	5956	7.45	0.48	12	0.23	2306.00	36185.00	24200	20220809	-28.97	16300	20230707	5.46	22050	-22.04	20230102	16300	5.46	20230707	24200	-28.97	20220809	16300	5.46	20230707	0.61	Y	001680	1000	346 억	2933731	N	N	14923	N	N
52	20230721	140121	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	17130	110	2	0.65	1072831490	62873	83.23	16910	17150	16910	22100	11920	17020	17063.47	8.47	59	12098	17346	17182	17006	16842	16666	17265	16925	346	5090	1000	12930	10	1	34648025	5935	7.43	0.47	12	0.18	2306.00	36185.00	24200	20220809	-29.21	16300	20230707	5.09	22050	-22.31	20230102	16300	5.09	20230707	24200	-29.21	20220809	16300	5.09	20230707	0.61	Y	001680	1000	346 억	2933731	N	N	14923	N	N
53	20230721	130121	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	17140	120	2	0.71	961651580	56382	74.64	16910	17150	16910	22100	11920	17020	17056.00	8.47	59	11790	17346	17182	17006	16842	16666	17265	16925	346	5090	1000	12930	10	1	34648025	5939	7.43	0.47	12	0.16	2306.00	36185.00	24200	20220809	-29.17	16300	20230707	5.15	22050	-22.27	20230102	16300	5.15	20230707	24200	-29.17	20220809	16300	5.15	20230707	0.61	Y	001680	1000	346 억	2933731	N	N	14923	N	N
54	20230721	120123	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	17140	120	2	0.71	755205120	44331	58.69	16910	17140	16910	22100	11920	17020	17035.60	8.47	59	10656	17346	17182	17006	16842	16666	17265	16925	346	5090	1000	12930	10	1	34648025	5939	7.43	0.47	12	0.13	2306.00	36185.00	24200	20220809	-29.17	16300	20230707	5.15	22050	-22.27	20230102	16300	5.15	20230707	24200	-29.17	20220809	16300	5.15	20230707	0.61	Y	001680	1000	346 억	2933731	N	N	14923	N	N
55	20230721	110122	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	17070	50	2	0.29	642159790	37720	49.94	16910	17110	16910	22100	11920	17020	17024.38	8.47	59	8715	17346	17182	17006	16842	16666	17265	16925	346	5090	1000	12930	10	1	34648025	5914	7.40	0.47	12	0.11	2306.00	36185.00	24200	20220809	-29.46	16300	20230707	4.72	22050	-22.59	20230102	16300	4.72	20230707	24200	-29.46	20220809	16300	4.72	20230707	0.61	Y	001680	1000	346 억	2933731	N	N	14923	N	N
56	20230721	100122	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	16980	-40	5	-0.24	315526680	18557	24.57	16910	17110	16910	22100	11920	17020	17003.11	8.47	59	2724	17346	17182	17006	16842	16666	17265	16925	346	5090	1000	12930	10	1	34648025	5883	7.36	0.47	12	0.05	2306.00	36185.00	24200	20220809	-29.83	16300	20230707	4.17	22050	-22.99	20230102	16300	4.17	20230707	24200	-29.83	20220809	16300	4.17	20230707	0.61	Y	001680	1000	346 억	2933731	N	N	14923	N	N
57	20230721	090122	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	17100	80	2	0.47	10433680	616	0.82	16910	17100	16910	22100	11920	17020	16937.79	8.47	59	-16	17346	17182	17006	16842	16666	17265	16925	346	5090	1000	12930	10	1	34648025	5925	7.42	0.47	12	0.00	2306.00	36185.00	24200	20220809	-29.34	16300	20230707	4.91	22050	-22.45	20230102	16300	4.91	20230707	24200	-29.34	20220809	16300	4.91	20230707	0.61	Y	001680	1000	346 억	2933731	N	N	14923	N	N
58	20230720	160122	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	17020	100	2	0.59	1282535770	75439	105.51	16920	17170	16830	21950	11850	16920	17000.96	8.42	0	15647	17113	17016	16953	16856	16793	17065	16905	346	5050	1000	12850	10	1	34648025	5897	7.38	0.47	12	0.22	2306.00	36185.00	24200	20220809	-29.67	16300	20230707	4.42	22050	-22.81	20230102	16300	4.42	20230707	24200	-29.67	20220809	16300	4.42	20230707	0.60	Y	001680	1000	346 억	2917818	N	N	14923	N	N
59	20230720	150122	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	17040	120	2	0.71	1150228000	67666	94.64	16920	17170	16830	21950	11850	16920	16998.61	8.42	0	14250	17113	17016	16953	16856	16793	17065	16905	346	5050	1000	12850	10	1	34648025	5904	7.39	0.47	12	0.20	2306.00	36185.00	24200	20220809	-29.59	16300	20230707	4.54	22050	-22.72	20230102	16300	4.54	20230707	24200	-29.59	20220809	16300	4.54	20230707	0.60	Y	001680	1000	346 억	2917818	N	N	19512	N	N
60	20230720	140122	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	17060	140	2	0.83	1073888630	63188	88.37	16920	17170	16830	21950	11850	16920	16995.14	8.42	0	14442	17113	17016	16953	16856	16793	17065	16905	346	5050	1000	12850	10	1	34648025	5911	7.40	0.47	12	0.18	2306.00	36185.00	24200	20220809	-29.50	16300	20230707	4.66	22050	-22.63	20230102	16300	4.66	20230707	24200	-29.50	20220809	16300	4.66	20230707	0.60	Y	001680	1000	346 억	2917818	N	N	19512	N	N
61	20230720	130122	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	17090	170	2	1.00	935843410	55101	77.06	16920	17170	16830	21950	11850	16920	16984.15	8.42	0	10921	17113	17016	16953	16856	16793	17065	16905	346	5050	1000	12850	10	1	34648025	5921	7.41	0.47	12	0.16	2306.00	36185.00	24200	20220809	-29.38	16300	20230707	4.85	22050	-22.49	20230102	16300	4.85	20230707	24200	-29.38	20220809	16300	4.85	20230707	0.60	Y	001680	1000	346 억	2917818	N	N	19512	N	N
62	20230720	120122	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	17080	160	2	0.95	801759360	47266	66.11	16920	17080	16830	21950	11850	16920	16962.71	8.42	0	10468	17113	17016	16953	16856	16793	17065	16905	346	5050	1000	12850	10	1	34648025	5918	7.41	0.47	12	0.14	2306.00	36185.00	24200	20220809	-29.42	16300	20230707	4.79	22050	-22.54	20230102	16300	4.79	20230707	24200	-29.42	20220809	16300	4.79	20230707	0.60	Y	001680	1000	346 억	2917818	N	N	19512	N	N
63	20230720	110122	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	16960	40	2	0.24	413532600	24456	34.20	16920	17000	16830	21950	11850	16920	16909.25	8.42	0	6170	17113	17016	16953	16856	16793	17065	16905	346	5050	1000	12850	10	1	34648025	5876	7.35	0.47	12	0.07	2306.00	36185.00	24200	20220809	-29.92	16300	20230707	4.05	22050	-23.08	20230102	16300	4.05	20230707	24200	-29.92	20220809	16300	4.05	20230707	0.60	Y	001680	1000	346 억	2917818	N	N	19512	N	N
64	20230720	100122	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	16910	-10	5	-0.06	250947640	14846	20.76	16920	17000	16830	21950	11850	16920	16903.38	8.42	0	4398	17113	17016	16953	16856	16793	17065	16905	346	5050	1000	12850	10	1	34648025	5859	7.33	0.47	12	0.04	2306.00	36185.00	24200	20220809	-30.12	16300	20230707	3.74	22050	-23.31	20230102	16300	3.74	20230707	24200	-30.12	20220809	16300	3.74	20230707	0.60	Y	001680	1000	346 억	2917818	N	N	19512	N	N
65	20230720	090121	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	16890	-30	5	-0.18	29720540	1757	2.46	16920	16920	16890	21950	11850	16920	16915.50	8.42	0	-987	17113	17016	16953	16856	16793	17065	16905	346	5050	1000	12850	10	1	34648025	5852	7.32	0.47	12	0.01	2306.00	36185.00	24200	20220809	-30.21	16300	20230707	3.62	22050	-23.40	20230102	16300	3.62	20230707	24200	-30.21	20220809	16300	3.62	20230707	0.60	Y	001680	1000	346 억	2917818	N	N	19512	N	N
66	20230719	160123	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	16920	50	2	0.30	1206967990	71261	72.01	16900	17050	16890	21900	11810	16870	16937.29	8.32	0	3189	17456	17162	16976	16682	16496	17070	16590	346	5045	1000	12820	10	1	34648025	5862	7.34	0.47	12	0.21	2306.00	36185.00	24200	20220809	-30.08	16300	20230707	3.80	22050	-23.27	20230102	16300	3.80	20230707	24200	-30.08	20220809	16300	3.80	20230707	0.61	Y	001680	1000	346 억	2881905	N	N	19511	N	N
67	20230719	150122	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	16910	40	2	0.24	1035844020	61151	61.80	16900	17050	16890	21900	11810	16870	16939.12	8.32	0	2157	17456	17162	16976	16682	16496	17070	16590	346	5045	1000	12820	10	1	34648025	5859	7.33	0.47	12	0.18	2306.00	36185.00	24200	20220809	-30.12	16300	20230707	3.74	22050	-23.31	20230102	16300	3.74	20230707	24200	-30.12	20220809	16300	3.74	20230707	0.61	Y	001680	1000	346 억	2881905	N	N	31650	N	N
68	20230719	140122	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	16950	80	2	0.47	719499240	42493	42.94	16900	17050	16890	21900	11810	16870	16932.18	8.32	0	1644	17456	17162	16976	16682	16496	17070	16590	346	5045	1000	12820	10	1	34648025	5873	7.35	0.47	12	0.12	2306.00	36185.00	24200	20220809	-29.96	16300	20230707	3.99	22050	-23.13	20230102	16300	3.99	20230707	24200	-29.96	20220809	16300	3.99	20230707	0.61	Y	001680	1000	346 억	2881905	N	N	31650	N	N
69	20230719	130122	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	16930	60	2	0.36	584627920	34530	34.89	16900	17050	16890	21900	11810	16870	16931.01	8.32	0	3943	17456	17162	16976	16682	16496	17070	16590	346	5045	1000	12820	10	1	34648025	5866	7.34	0.47	12	0.10	2306.00	36185.00	24200	20220809	-30.04	16300	20230707	3.87	22050	-23.22	20230102	16300	3.87	20230707	24200	-30.04	20220809	16300	3.87	20230707	0.61	Y	001680	1000	346 억	2881905	N	N	31650	N	N
70	20230719	120122	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	16920	50	2	0.30	494270630	29192	29.50	16900	17050	16890	21900	11810	16870	16931.72	8.32	0	4818	17456	17162	16976	16682	16496	17070	16590	346	5045	1000	12820	10	1	34648025	5862	7.34	0.47	12	0.08	2306.00	36185.00	24200	20220809	-30.08	16300	20230707	3.80	22050	-23.27	20230102	16300	3.80	20230707	24200	-30.08	20220809	16300	3.80	20230707	0.61	Y	001680	1000	346 억	2881905	N	N	31650	N	N
71	20230719	110122	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	16950	80	2	0.47	405530870	23950	24.20	16900	17050	16890	21900	11810	16870	16932.40	8.32	0	5724	17456	17162	16976	16682	16496	17070	16590	346	5045	1000	12820	10	1	34648025	5873	7.35	0.47	12	0.07	2306.00	36185.00	24200	20220809	-29.96	16300	20230707	3.99	22050	-23.13	20230102	16300	3.99	20230707	24200	-29.96	20220809	16300	3.99	20230707	0.61	Y	001680	1000	346 억	2881905	N	N	31650	N	N
72	20230719	100122	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	16910	40	2	0.24	267706540	15810	15.98	16900	17050	16890	21900	11810	16870	16932.73	8.32	0	3834	17456	17162	16976	16682	16496	17070	16590	346	5045	1000	12820	10	1	34648025	5859	7.33	0.47	12	0.05	2306.00	36185.00	24200	20220809	-30.12	16300	20230707	3.74	22050	-23.31	20230102	16300	3.74	20230707	24200	-30.12	20220809	16300	3.74	20230707	0.61	Y	001680	1000	346 억	2881905	N	N	31650	N	N
73	20230719	090122	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	16980	110	2	0.65	6626720	392	0.40	16900	16980	16900	21900	11810	16870	16904.90	8.32	0	204	17456	17162	16976	16682	16496	17070	16590	346	5045	1000	12820	10	1	34648025	5883	7.36	0.47	12	0.00	2306.00	36185.00	24200	20220809	-29.83	16300	20230707	4.17	22050	-22.99	20230102	16300	4.17	20230707	24200	-29.83	20220809	16300	4.17	20230707	0.61	Y	001680	1000	346 억	2881905	N	N	31650	N	N
74	20230718	160123	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	16870	-90	5	-0.53	1673619950	98806	85.83	16960	17270	16790	22000	11880	16960	16938.46	8.33	0	-6942	17300	17130	16920	16750	16540	17025	16645	346	5060	1000	12880	10	1	34648025	5845	7.32	0.47	12	0.29	2306.00	36185.00	24200	20220809	-30.29	16300	20230707	3.50	22050	-23.49	20230102	16300	3.50	20230707	24200	-30.29	20220809	16300	3.50	20230707	0.60	Y	001680	1000	346 억	2887133	N	N	31650	N	N
75	20230718	150122	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	16820	-140	5	-0.83	1544846730	91161	79.19	16960	17270	16790	22000	11880	16960	16946.36	8.33	0	-7675	17300	17130	16920	16750	16540	17025	16645	346	5060	1000	12880	10	1	34648025	5828	7.29	0.46	12	0.26	2306.00	36185.00	24200	20220809	-30.50	16300	20230707	3.19	22050	-23.72	20230102	16300	3.19	20230707	24200	-30.50	20220809	16300	3.19	20230707	0.60	Y	001680	1000	346 억	2887133	N	N	25519	N	N
76	20230718	140121	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	16830	-130	5	-0.77	1308608280	77114	66.99	16960	17270	16790	22000	11880	16960	16969.79	8.33	0	-4666	17300	17130	16920	16750	16540	17025	16645	346	5060	1000	12880	10	1	34648025	5831	7.30	0.47	12	0.22	2306.00	36185.00	24200	20220809	-30.45	16300	20230707	3.25	22050	-23.67	20230102	16300	3.25	20230707	24200	-30.45	20220809	16300	3.25	20230707	0.60	Y	001680	1000	346 억	2887133	N	N	25519	N	N
77	20230718	130122	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	16840	-120	5	-0.71	1042313890	61293	53.25	16960	17270	16830	22000	11880	16960	17005.43	8.33	0	-2415	17300	17130	16920	16750	16540	17025	16645	346	5060	1000	12880	10	1	34648025	5835	7.30	0.47	12	0.18	2306.00	36185.00	24200	20220809	-30.41	16300	20230707	3.31	22050	-23.63	20230102	16300	3.31	20230707	24200	-30.41	20220809	16300	3.31	20230707	0.60	Y	001680	1000	346 억	2887133	N	N	25519	N	N
78	20230718	120122	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	16930	-30	5	-0.18	872854510	51250	44.52	16960	17270	16860	22000	11880	16960	17031.31	8.33	0	-2032	17300	17130	16920	16750	16540	17025	16645	346	5060	1000	12880	10	1	34648025	5866	7.34	0.47	12	0.15	2306.00	36185.00	24200	20220809	-30.04	16300	20230707	3.87	22050	-23.22	20230102	16300	3.87	20230707	24200	-30.04	20220809	16300	3.87	20230707	0.60	Y	001680	1000	346 억	2887133	N	N	25519	N	N
79	20230718	110122	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	16880	-80	5	-0.47	690621300	40462	35.15	16960	17270	16880	22000	11880	16960	17068.40	8.33	0	85	17300	17130	16920	16750	16540	17025	16645	346	5060	1000	12880	10	1	34648025	5849	7.32	0.47	12	0.12	2306.00	36185.00	24200	20220809	-30.25	16300	20230707	3.56	22050	-23.45	20230102	16300	3.56	20230707	24200	-30.25	20220809	16300	3.56	20230707	0.60	Y	001680	1000	346 억	2887133	N	N	25519	N	N
80	20230718	100122	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	17000	40	2	0.24	525959860	30752	26.71	16960	17270	16960	22000	11880	16960	17103.28	8.33	0	4727	17300	17130	16920	16750	16540	17025	16645	346	5060	1000	12880	10	1	34648025	5890	7.37	0.47	12	0.09	2306.00	36185.00	24200	20220809	-29.75	16300	20230707	4.29	22050	-22.90	20230102	16300	4.29	20230707	24200	-29.75	20220809	16300	4.29	20230707	0.60	Y	001680	1000	346 억	2887133	N	N	25519	N	N
81	20230718	090121	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	17060	100	2	0.59	26813730	1578	1.37	16960	17060	16960	22000	11880	16960	16992.24	8.33	0	145	17300	17130	16920	16750	16540	17025	16645	346	5060	1000	12880	10	1	34648025	5911	7.40	0.47	12	0.00	2306.00	36185.00	24200	20220809	-29.50	16300	20230707	4.66	22050	-22.63	20230102	16300	4.66	20230707	24200	-29.50	20220809	16300	4.66	20230707	0.60	Y	001680	1000	346 억	2887133	N	N	25519	N	N
82	20230717	160122	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	16960	-150	5	-0.88	1942713570	115087	84.60	17060	17090	16710	22200	11980	17110	16880.23	8.31	0	-10739	17403	17256	17053	16906	16703	17330	16980	346	5110	1000	13000	10	1	34648025	5876	7.35	0.47	12	0.33	2306.00	36185.00	24200	20220809	-29.92	16300	20230707	4.05	22050	-23.08	20230102	16300	4.05	20230707	24200	-29.92	20220809	16300	4.05	20230707	0.59	Y	001680	1000	346 억	2877806	N	N	25519	N	N
83	20230717	150122	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	16930	-180	5	-1.05	1839941990	109025	80.15	17060	17090	16710	22200	11980	17110	16876.33	8.31	0	-11223	17403	17256	17053	16906	16703	17330	16980	346	5110	1000	13000	10	1	34648025	5866	7.34	0.47	12	0.31	2306.00	36185.00	24200	20220809	-30.04	16300	20230707	3.87	22050	-23.22	20230102	16300	3.87	20230707	24200	-30.04	20220809	16300	3.87	20230707	0.59	Y	001680	1000	346 억	2877806	N	N	41382	N	N
84	20230717	140122	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	16930	-180	5	-1.05	1714990020	101645	74.72	17060	17090	16710	22200	11980	17110	16872.35	8.31	0	-8605	17403	17256	17053	16906	16703	17330	16980	346	5110	1000	13000	10	1	34648025	5866	7.34	0.47	12	0.29	2306.00	36185.00	24200	20220809	-30.04	16300	20230707	3.87	22050	-23.22	20230102	16300	3.87	20230707	24200	-30.04	20220809	16300	3.87	20230707	0.59	Y	001680	1000	346 억	2877806	N	N	41382	N	N
85	20230717	130121	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	16900	-210	5	-1.23	1482399090	87899	64.62	17060	17090	16710	22200	11980	17110	16864.80	8.31	0	-8013	17403	17256	17053	16906	16703	17330	16980	346	5110	1000	13000	10	1	34648025	5856	7.33	0.47	12	0.25	2306.00	36185.00	24200	20220809	-30.17	16300	20230707	3.68	22050	-23.36	20230102	16300	3.68	20230707	24200	-30.17	20220809	16300	3.68	20230707	0.59	Y	001680	1000	346 억	2877806	N	N	41382	N	N
86	20230717	120122	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	16720	-390	5	-2.28	1095174530	64883	47.70	17060	17090	16710	22200	11980	17110	16879.22	8.31	0	-8358	17403	17256	17053	16906	16703	17330	16980	346	5110	1000	13000	10	1	34648025	5793	7.25	0.46	12	0.19	2306.00	36185.00	24200	20220809	-30.91	16300	20230707	2.58	22050	-24.17	20230102	16300	2.58	20230707	24200	-30.91	20220809	16300	2.58	20230707	0.59	Y	001680	1000	346 억	2877806	N	N	41382	N	N
87	20230717	110122	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	16900	-210	5	-1.23	657497610	38827	28.54	17060	17090	16890	22200	11980	17110	16934.03	8.31	0	-2734	17403	17256	17053	16906	16703	17330	16980	346	5110	1000	13000	10	1	34648025	5856	7.33	0.47	12	0.11	2306.00	36185.00	24200	20220809	-30.17	16300	20230707	3.68	22050	-23.36	20230102	16300	3.68	20230707	24200	-30.17	20220809	16300	3.68	20230707	0.59	Y	001680	1000	346 억	2877806	N	N	41382	N	N
88	20230717	100122	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	16930	-180	5	-1.05	303879810	17924	13.18	17060	17090	16920	22200	11980	17110	16953.79	8.31	0	-286	17403	17256	17053	16906	16703	17330	16980	346	5110	1000	13000	10	1	34648025	5866	7.34	0.47	12	0.05	2306.00	36185.00	24200	20220809	-30.04	16300	20230707	3.87	22050	-23.22	20230102	16300	3.87	20230707	24200	-30.04	20220809	16300	3.87	20230707	0.59	Y	001680	1000	346 억	2877806	N	N	41382	N	N
89	20230717	090121	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	17090	-20	5	-0.12	7984380	468	0.34	17060	17090	17060	22200	11980	17110	17060.64	8.31	0	-179	17403	17256	17053	16906	16703	17330	16980	346	5110	1000	13000	10	1	34648025	5921	7.41	0.47	12	0.00	2306.00	36185.00	24200	20220809	-29.38	16300	20230707	4.85	22050	-22.49	20230102	16300	4.85	20230707	24200	-29.38	20220809	16300	4.85	20230707	0.59	Y	001680	1000	346 억	2877806	N	N	41382	N	N
90	20230714	160121	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	17110	-80	5	-0.47	2314571500	135910	82.95	17100	17200	16850	22300	12040	17190	17030.18	8.37	0	-34160	17516	17352	17026	16862	16536	17435	16945	346	5130	1000	13060	10	1	34648025	5928	7.42	0.47	12	0.39	2306.00	36185.00	24200	20220809	-29.30	16300	20230707	4.97	22050	-22.40	20230102	16300	4.97	20230707	24200	-29.30	20220809	16300	4.97	20230707	0.60	Y	001680	1000	346 억	2899601	N	N	41382	N	N
91	20230714	150122	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	17120	-70	5	-0.41	2146783020	126103	76.97	17100	17200	16850	22300	12040	17190	17024.04	8.37	0	-33274	17516	17352	17026	16862	16536	17435	16945	346	5130	1000	13060	10	1	34648025	5932	7.42	0.47	12	0.36	2306.00	36185.00	24200	20220809	-29.26	16300	20230707	5.03	22050	-22.36	20230102	16300	5.03	20230707	24200	-29.26	20220809	16300	5.03	20230707	0.60	Y	001680	1000	346 억	2899601	N	N	43575	N	N
92	20230714	140121	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	17140	-50	5	-0.29	1666261270	98044	59.84	17100	17170	16850	22300	12040	17190	16995.03	8.37	0	-35692	17516	17352	17026	16862	16536	17435	16945	346	5130	1000	13060	10	1	34648025	5939	7.43	0.47	12	0.28	2306.00	36185.00	24200	20220809	-29.17	16300	20230707	5.15	22050	-22.27	20230102	16300	5.15	20230707	24200	-29.17	20220809	16300	5.15	20230707	0.60	Y	001680	1000	346 억	2899601	N	N	43575	N	N
93	20230714	130121	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	17070	-120	5	-0.70	1436574420	84625	51.65	17100	17110	16850	22300	12040	17190	16975.76	8.37	0	-33737	17516	17352	17026	16862	16536	17435	16945	346	5130	1000	13060	10	1	34648025	5914	7.40	0.47	12	0.24	2306.00	36185.00	24200	20220809	-29.46	16300	20230707	4.72	22050	-22.59	20230102	16300	4.72	20230707	24200	-29.46	20220809	16300	4.72	20230707	0.60	Y	001680	1000	346 억	2899601	N	N	43575	N	N
94	20230714	120121	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	17020	-170	5	-0.99	1251681520	73791	45.04	17100	17110	16850	22300	12040	17190	16962.52	8.37	0	-33379	17516	17352	17026	16862	16536	17435	16945	346	5130	1000	13060	10	1	34648025	5897	7.38	0.47	12	0.21	2306.00	36185.00	24200	20220809	-29.67	16300	20230707	4.42	22050	-22.81	20230102	16300	4.42	20230707	24200	-29.67	20220809	16300	4.42	20230707	0.60	Y	001680	1000	346 억	2899601	N	N	43575	N	N
95	20230714	110121	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	16950	-240	5	-1.40	1006442310	59359	36.23	17100	17110	16850	22300	12040	17190	16955.17	8.37	0	-29239	17516	17352	17026	16862	16536	17435	16945	346	5130	1000	13060	10	1	34648025	5873	7.35	0.47	12	0.17	2306.00	36185.00	24200	20220809	-29.96	16300	20230707	3.99	22050	-23.13	20230102	16300	3.99	20230707	24200	-29.96	20220809	16300	3.99	20230707	0.60	Y	001680	1000	346 억	2899601	N	N	43575	N	N
96	20230714	100122	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	16950	-240	5	-1.40	536560100	31561	19.26	17100	17110	16940	22300	12040	17190	17000.72	8.37	0	-15981	17516	17352	17026	16862	16536	17435	16945	346	5130	1000	13060	10	1	34648025	5873	7.35	0.47	12	0.09	2306.00	36185.00	24200	20220809	-29.96	16300	20230707	3.99	22050	-23.13	20230102	16300	3.99	20230707	24200	-29.96	20220809	16300	3.99	20230707	0.60	Y	001680	1000	346 억	2899601	N	N	43575	N	N
97	20230714	090122	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	17080	-110	5	-0.64	26266730	1537	0.94	17100	17110	17070	22300	12040	17190	17089.48	8.37	0	-976	17516	17352	17026	16862	16536	17435	16945	346	5130	1000	13060	10	1	34648025	5918	7.41	0.47	12	0.00	2306.00	36185.00	24200	20220809	-29.42	16300	20230707	4.79	22050	-22.54	20230102	16300	4.79	20230707	24200	-29.42	20220809	16300	4.79	20230707	0.60	Y	001680	1000	346 억	2899601	N	N	43575	N	N
98	20230713	160121	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	17190	520	2	3.12	2780847040	162990	236.60	16700	17190	16700	21650	11670	16670	17060.70	8.40	0	-24919	16756	16712	16636	16592	16516	16735	16615	346	4990	1000	12660	10	1	34648025	5956	7.45	0.48	12	0.47	2306.00	36185.00	24200	20220809	-28.97	16300	20230707	5.46	22050	-22.04	20230102	16300	5.46	20230707	24200	-28.97	20220809	16300	5.46	20230707	0.61	Y	001680	1000	346 억	2910829	N	N	43575	N	N
99	20230713	150120	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	17040	370	2	2.22	1937878090	113874	165.30	16700	17120	16700	21650	11670	16670	17018.21	8.40	0	-891	16756	16712	16636	16592	16516	16735	16615	346	4990	1000	12660	10	1	34648025	5904	7.39	0.47	12	0.33	2306.00	36185.00	24200	20220809	-29.59	16300	20230707	4.54	22050	-22.72	20230102	16300	4.54	20230707	24200	-29.59	20220809	16300	4.54	20230707	0.61	Y	001680	1000	346 억	2910829	N	N	8342	N	N
100	20230713	140121	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	16920	250	2	1.50	1610108930	94619	137.35	16700	17120	16700	21650	11670	16670	17017.32	8.40	0	2898	16756	16712	16636	16592	16516	16735	16615	346	4990	1000	12660	10	1	34648025	5862	7.34	0.47	12	0.27	2306.00	36185.00	24200	20220809	-30.08	16300	20230707	3.80	22050	-23.27	20230102	16300	3.80	20230707	24200	-30.08	20220809	16300	3.80	20230707	0.61	Y	001680	1000	346 억	2910829	N	N	8342	N	N
101	20230713	130120	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	17050	380	2	2.28	1406225530	82617	119.93	16700	17120	16700	21650	11670	16670	17021.67	8.40	0	6124	16756	16712	16636	16592	16516	16735	16615	346	4990	1000	12660	10	1	34648025	5907	7.39	0.47	12	0.24	2306.00	36185.00	24200	20220809	-29.55	16300	20230707	4.60	22050	-22.68	20230102	16300	4.60	20230707	24200	-29.55	20220809	16300	4.60	20230707	0.61	Y	001680	1000	346 억	2910829	N	N	8342	N	N
102	20230713	120121	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	17070	400	2	2.40	1282657190	75378	109.42	16700	17120	16700	21650	11670	16670	17017.04	8.40	0	7495	16756	16712	16636	16592	16516	16735	16615	346	4990	1000	12660	10	1	34648025	5914	7.40	0.47	12	0.22	2306.00	36185.00	24200	20220809	-29.46	16300	20230707	4.72	22050	-22.59	20230102	16300	4.72	20230707	24200	-29.46	20220809	16300	4.72	20230707	0.61	Y	001680	1000	346 억	2910829	N	N	8342	N	N
103	20230713	110121	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	17090	420	2	2.52	1095189680	64401	93.49	16700	17120	16700	21650	11670	16670	17006.59	8.40	0	9496	16756	16712	16636	16592	16516	16735	16615	346	4990	1000	12660	10	1	34648025	5921	7.41	0.47	12	0.19	2306.00	36185.00	24200	20220809	-29.38	16300	20230707	4.85	22050	-22.49	20230102	16300	4.85	20230707	24200	-29.38	20220809	16300	4.85	20230707	0.61	Y	001680	1000	346 억	2910829	N	N	8342	N	N
104	20230713	100121	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	17090	420	2	2.52	838336770	49359	71.65	16700	17120	16700	21650	11670	16670	16985.45	8.40	0	9004	16756	16712	16636	16592	16516	16735	16615	346	4990	1000	12660	10	1	34648025	5921	7.41	0.47	12	0.14	2306.00	36185.00	24200	20220809	-29.38	16300	20230707	4.85	22050	-22.49	20230102	16300	4.85	20230707	24200	-29.38	20220809	16300	4.85	20230707	0.61	Y	001680	1000	346 억	2910829	N	N	8342	N	N
105	20230713	090118	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	16720	50	2	0.30	12426470	744	1.08	16700	16740	16700	21650	11670	16670	16710.59	8.40	0	82	16756	16712	16636	16592	16516	16735	16615	346	4990	1000	12660	10	1	34648025	5793	7.25	0.46	12	0.00	2306.00	36185.00	24200	20220809	-30.91	16300	20230707	2.58	22050	-24.17	20230102	16300	2.58	20230707	24200	-30.91	20220809	16300	2.58	20230707	0.61	Y	001680	1000	346 억	2910829	N	N	8342	N	N
106	20230712	160121	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	16670	100	2	0.60	1143762240	68828	67.23	16590	16680	16560	21500	11600	16570	16617.61	8.40	0	-1620	16783	16676	16523	16416	16263	16730	16470	346	4950	1000	12590	10	1	34648025	5776	7.23	0.46	12	0.20	2306.00	36185.00	24200	20220809	-31.12	16300	20230707	2.27	22050	-24.40	20230102	16300	2.27	20230707	24200	-31.12	20220809	16300	2.27	20230707	0.60	Y	001680	1000	346 억	2912118	N	N	8342	N	N
107	20230712	150121	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	16620	50	2	0.30	1045405640	62921	61.46	16590	16680	16560	21500	11600	16570	16614.57	8.40	0	-2059	16783	16676	16523	16416	16263	16730	16470	346	4950	1000	12590	10	1	34648025	5759	7.21	0.46	12	0.18	2306.00	36185.00	24200	20220809	-31.32	16300	20230707	1.96	22050	-24.63	20230102	16300	1.96	20230707	24200	-31.32	20220809	16300	1.96	20230707	0.60	Y	001680	1000	346 억	2912118	N	N	7910	N	N
108	20230712	140120	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	16580	10	2	0.06	767770520	46228	45.16	16590	16660	16560	21500	11600	16570	16608.34	8.40	0	-3456	16783	16676	16523	16416	16263	16730	16470	346	4950	1000	12590	10	1	34648025	5745	7.19	0.46	12	0.13	2306.00	36185.00	24200	20220809	-31.49	16300	20230707	1.72	22050	-24.81	20230102	16300	1.72	20230707	24200	-31.49	20220809	16300	1.72	20230707	0.60	Y	001680	1000	346 억	2912118	N	N	7910	N	N
109	20230712	130121	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	16640	70	2	0.42	567246320	34149	33.36	16590	16660	16560	21500	11600	16570	16610.92	8.40	0	-2204	16783	16676	16523	16416	16263	16730	16470	346	4950	1000	12590	10	1	34648025	5765	7.22	0.46	12	0.10	2306.00	36185.00	24200	20220809	-31.24	16300	20230707	2.09	22050	-24.54	20230102	16300	2.09	20230707	24200	-31.24	20220809	16300	2.09	20230707	0.60	Y	001680	1000	346 억	2912118	N	N	7910	N	N
110	20230712	120121	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	16640	70	2	0.42	457003130	27527	26.89	16590	16650	16560	21500	11600	16570	16602.00	8.40	0	-836	16783	16676	16523	16416	16263	16730	16470	346	4950	1000	12590	10	1	34648025	5765	7.22	0.46	12	0.08	2306.00	36185.00	24200	20220809	-31.24	16300	20230707	2.09	22050	-24.54	20230102	16300	2.09	20230707	24200	-31.24	20220809	16300	2.09	20230707	0.60	Y	001680	1000	346 억	2912118	N	N	7910	N	N
111	20230712	110121	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	16630	60	2	0.36	321422570	19372	18.92	16590	16650	16560	21500	11600	16570	16592.12	8.40	0	-2358	16783	16676	16523	16416	16263	16730	16470	346	4950	1000	12590	10	1	34648025	5762	7.21	0.46	12	0.06	2306.00	36185.00	24200	20220809	-31.28	16300	20230707	2.02	22050	-24.58	20230102	16300	2.02	20230707	24200	-31.28	20220809	16300	2.02	20230707	0.60	Y	001680	1000	346 억	2912118	N	N	7910	N	N
112	20230712	100121	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	16600	30	2	0.18	181006590	10911	10.66	16590	16650	16560	21500	11600	16570	16589.37	8.40	0	-700	16783	16676	16523	16416	16263	16730	16470	346	4950	1000	12590	10	1	34648025	5752	7.20	0.46	12	0.03	2306.00	36185.00	24200	20220809	-31.40	16300	20230707	1.84	22050	-24.72	20230102	16300	1.84	20230707	24200	-31.40	20220809	16300	1.84	20230707	0.60	Y	001680	1000	346 억	2912118	N	N	7910	N	N
113	20230712	090121	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	16630	60	2	0.36	14354540	865	0.84	16590	16630	16570	21500	11600	16570	16594.84	8.40	0	-38	16783	16676	16523	16416	16263	16730	16470	346	4950	1000	12590	10	1	34648025	5762	7.21	0.46	12	0.00	2306.00	36185.00	24200	20220809	-31.28	16300	20230707	2.02	22050	-24.58	20230102	16300	2.02	20230707	24200	-31.28	20220809	16300	2.02	20230707	0.60	Y	001680	1000	346 억	2912118	N	N	7910	N	N
114	20230711	160121	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	16570	120	2	0.73	1683615060	102128	151.90	16500	16630	16370	21350	11520	16450	16485.12	8.35	0	5408	16683	16566	16433	16316	16183	16625	16375	346	4915	1000	12500	10	1	34648025	5741	7.19	0.46	12	0.29	2306.00	36185.00	24200	20220809	-31.53	16300	20230707	1.66	22050	-24.85	20230102	16300	1.66	20230707	24200	-31.53	20220809	16300	1.66	20230707	0.60	Y	001680	1000	346 억	2893345	N	N	7910	N	N
115	20230711	150119	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	16540	90	2	0.55	1533050710	93034	138.37	16500	16630	16370	21350	11520	16450	16478.39	8.35	0	424	16683	16566	16433	16316	16183	16625	16375	346	4915	1000	12500	10	1	34648025	5731	7.17	0.46	12	0.27	2306.00	36185.00	24200	20220809	-31.65	16300	20230707	1.47	22050	-24.99	20230102	16300	1.47	20230707	24200	-31.65	20220809	16300	1.47	20230707	0.60	Y	001680	1000	346 억	2893345	N	N	18445	N	N
116	20230711	140120	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	16450	0	3	0.00	1285028620	78007	116.02	16500	16630	16370	21350	11520	16450	16473.25	8.35	0	-5983	16683	16566	16433	16316	16183	16625	16375	346	4915	1000	12500	10	1	34648025	5700	7.13	0.45	12	0.23	2306.00	36185.00	24200	20220809	-32.02	16300	20230707	0.92	22050	-25.40	20230102	16300	0.92	20230707	24200	-32.02	20220809	16300	0.92	20230707	0.60	Y	001680	1000	346 억	2893345	N	N	18445	N	N
117	20230711	130120	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	16430	-20	5	-0.12	1089602790	66115	98.34	16500	16630	16370	21350	11520	16450	16480.42	8.35	0	-8472	16683	16566	16433	16316	16183	16625	16375	346	4915	1000	12500	10	1	34648025	5693	7.12	0.45	12	0.19	2306.00	36185.00	24200	20220809	-32.11	16300	20230707	0.80	22050	-25.49	20230102	16300	0.80	20230707	24200	-32.11	20220809	16300	0.80	20230707	0.60	Y	001680	1000	346 억	2893345	N	N	18445	N	N
118	20230711	120121	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	16390	-60	5	-0.36	859432440	52088	77.47	16500	16630	16370	21350	11520	16450	16499.62	8.35	0	-10168	16683	16566	16433	16316	16183	16625	16375	346	4915	1000	12500	10	1	34648025	5679	7.11	0.45	12	0.15	2306.00	36185.00	24200	20220809	-32.27	16300	20230707	0.55	22050	-25.67	20230102	16300	0.55	20230707	24200	-32.27	20220809	16300	0.55	20230707	0.60	Y	001680	1000	346 억	2893345	N	N	18445	N	N
119	20230711	110121	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	16430	-20	5	-0.12	632808790	38272	56.92	16500	16630	16430	21350	11520	16450	16534.51	8.35	0	-7363	16683	16566	16433	16316	16183	16625	16375	346	4915	1000	12500	10	1	34648025	5693	7.12	0.45	12	0.11	2306.00	36185.00	24200	20220809	-32.11	16300	20230707	0.80	22050	-25.49	20230102	16300	0.80	20230707	24200	-32.11	20220809	16300	0.80	20230707	0.60	Y	001680	1000	346 억	2893345	N	N	18445	N	N
120	20230711	100122	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	16590	140	2	0.85	273631670	16518	24.57	16500	16630	16430	21350	11520	16450	16565.67	8.35	0	-484	16683	16566	16433	16316	16183	16625	16375	346	4915	1000	12500	10	1	34648025	5748	7.19	0.46	12	0.05	2306.00	36185.00	24200	20220809	-31.45	16300	20230707	1.78	22050	-24.76	20230102	16300	1.78	20230707	24200	-31.45	20220809	16300	1.78	20230707	0.60	Y	001680	1000	346 억	2893345	N	N	18445	N	N
121	20230711	090120	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	16480	30	2	0.18	18033330	1093	1.63	16500	16500	16480	21350	11520	16450	16498.93	8.35	0	89	16683	16566	16433	16316	16183	16625	16375	346	4915	1000	12500	10	1	34648025	5710	7.15	0.46	12	0.00	2306.00	36185.00	24200	20220809	-31.90	16300	20230707	1.10	22050	-25.26	20230102	16300	1.10	20230707	24200	-31.90	20220809	16300	1.10	20230707	0.60	Y	001680	1000	346 억	2893345	N	N	18445	N	N
122	20230710	160121	55	30.00	KOSPI200	신저가	음식료품	N	N	N	Y	40	N	16450	-30	5	-0.18	1104841980	67120	43.45	16430	16550	16300	21400	11540	16480	16460.71	8.36	0	-6364	16920	16700	16500	16280	16080	16600	16180	346	4930	1000	12520	10	1	34648025	5700	7.13	0.45	12	0.19	2306.00	36185.00	24200	20220809	-32.02	16300	20230710	0.92	22050	-25.40	20230102	16300	0.92	20230710	24200	-32.02	20220809	16300	0.92	20230710	0.62	Y	001680	1000	346 억	2896532	N	N	18415	N	N
123	20230710	150120	55	30.00	KOSPI200	신저가	음식료품	N	N	N	Y	40	N	16470	-10	5	-0.06	1024137670	62217	40.28	16430	16550	16300	21400	11540	16480	16460.74	8.36	0	-5695	16920	16700	16500	16280	16080	16600	16180	346	4930	1000	12520	10	1	34648025	5707	7.14	0.46	12	0.18	2306.00	36185.00	24200	20220809	-31.94	16300	20230710	1.04	22050	-25.31	20230102	16300	1.04	20230710	24200	-31.94	20220809	16300	1.04	20230710	0.62	Y	001680	1000	346 억	2896532	N	N	38909	N	N
124	20230710	140120	55	30.00	KOSPI200	신저가	음식료품	N	N	N	Y	40	N	16480	0	3	0.00	745194330	45259	29.30	16430	16550	16300	21400	11540	16480	16465.11	8.36	0	-4077	16920	16700	16500	16280	16080	16600	16180	346	4930	1000	12520	10	1	34648025	5710	7.15	0.46	12	0.13	2306.00	36185.00	24200	20220809	-31.90	16300	20230710	1.10	22050	-25.26	20230102	16300	1.10	20230710	24200	-31.90	20220809	16300	1.10	20230710	0.62	Y	001680	1000	346 억	2896532	N	N	38909	N	N
125	20230710	130119	55	30.00	KOSPI200	신저가	음식료품	N	N	N	Y	40	N	16490	10	2	0.06	650277610	39500	25.57	16430	16550	16300	21400	11540	16480	16462.72	8.36	0	-595	16920	16700	16500	16280	16080	16600	16180	346	4930	1000	12520	10	1	34648025	5713	7.15	0.46	12	0.11	2306.00	36185.00	24200	20220809	-31.86	16300	20230710	1.17	22050	-25.22	20230102	16300	1.17	20230710	24200	-31.86	20220809	16300	1.17	20230710	0.62	Y	001680	1000	346 억	2896532	N	N	38909	N	N
126	20230710	120121	55	30.00	KOSPI200	신저가	음식료품	N	N	N	Y	40	N	16520	40	2	0.24	563475880	34238	22.17	16430	16550	16300	21400	11540	16480	16457.62	8.36	0	1395	16920	16700	16500	16280	16080	16600	16180	346	4930	1000	12520	10	1	34648025	5724	7.16	0.46	12	0.10	2306.00	36185.00	24200	20220809	-31.74	16300	20230710	1.35	22050	-25.08	20230102	16300	1.35	20230710	24200	-31.74	20220809	16300	1.35	20230710	0.62	Y	001680	1000	346 억	2896532	N	N	38909	N	N
127	20230710	110120	55	30.00	KOSPI200	신저가	음식료품	N	N	N	Y	40	N	16430	-50	5	-0.30	470578570	28591	18.51	16430	16550	16300	21400	11540	16480	16458.98	8.36	0	950	16920	16700	16500	16280	16080	16600	16180	346	4930	1000	12520	10	1	34648025	5693	7.12	0.45	12	0.08	2306.00	36185.00	24200	20220809	-32.11	16300	20230710	0.80	22050	-25.49	20230102	16300	0.80	20230710	24200	-32.11	20220809	16300	0.80	20230710	0.62	Y	001680	1000	346 억	2896532	N	N	38909	N	N
128	20230710	100120	55	30.00	KOSPI200	신저가	음식료품	N	N	N	Y	40	N	16520	40	2	0.24	351670990	21364	13.83	16430	16550	16300	21400	11540	16480	16460.92	8.36	0	2835	16920	16700	16500	16280	16080	16600	16180	346	4930	1000	12520	10	1	34648025	5724	7.16	0.46	12	0.06	2306.00	36185.00	24200	20220809	-31.74	16300	20230710	1.35	22050	-25.08	20230102	16300	1.35	20230710	24200	-31.74	20220809	16300	1.35	20230710	0.62	Y	001680	1000	346 억	2896532	N	N	38909	N	N
129	20230710	090120	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	16470	-10	5	-0.06	15303910	933	0.60	16430	16470	16360	21400	11540	16480	16402.90	8.36	0	64	16920	16700	16500	16280	16080	16600	16180	346	4930	1000	12520	10	1	34648025	5707	7.14	0.46	12	0.00	2306.00	36185.00	24200	20220809	-31.94	16300	20230707	1.04	22050	-25.31	20230102	16300	1.04	20230707	24200	-31.94	20220809	16300	1.04	20230707	0.62	Y	001680	1000	346 억	2896532	N	N	38909	N	N
130	20230707	160120	55	30.00	KOSPI200	신저가	음식료품	N	N	N	Y	40	N	16480	-240	5	-1.44	2538638040	154214	109.20	16710	16720	16300	21700	11710	16720	16461.78	8.41	0	-29243	17180	16950	16780	16550	16380	16865	16465	346	4995	1000	12700	10	1	34648025	5710	7.15	0.46	12	0.45	2306.00	36185.00	24200	20220809	-31.90	16300	20230707	1.10	22050	-25.26	20230102	16300	1.10	20230707	24200	-31.90	20220809	16300	1.10	20230707	0.60	Y	001680	1000	346 억	2914824	N	N	38909	N	N
131	20230707	150119	55	30.00	KOSPI200	신저가	음식료품	N	N	N	Y	40	N	16400	-320	5	-1.91	2410980000	146448	103.70	16710	16720	16300	21700	11710	16720	16463.04	8.41	0	-29541	17180	16950	16780	16550	16380	16865	16465	346	4995	1000	12700	10	1	34648025	5682	7.11	0.45	12	0.42	2306.00	36185.00	24200	20220809	-32.23	16300	20230707	0.61	22050	-25.62	20230102	16300	0.61	20230707	24200	-32.23	20220809	16300	0.61	20230707	0.60	Y	001680	1000	346 억	2914824	N	N	48401	N	N
132	20230707	140120	55	30.00	KOSPI200	신저가	음식료품	N	N	N	Y	40	N	16460	-260	5	-1.56	2060289980	125079	88.57	16710	16720	16300	21700	11710	16720	16471.91	8.41	0	-31882	17180	16950	16780	16550	16380	16865	16465	346	4995	1000	12700	10	1	34648025	5703	7.14	0.45	12	0.36	2306.00	36185.00	24200	20220809	-31.98	16300	20230707	0.98	22050	-25.35	20230102	16300	0.98	20230707	24200	-31.98	20220809	16300	0.98	20230707	0.60	Y	001680	1000	346 억	2914824	N	N	48401	N	N
133	20230707	130120	55	30.00	KOSPI200	신저가	음식료품	N	N	N	Y	40	N	16500	-220	5	-1.32	1863282100	113129	80.10	16710	16720	16300	21700	11710	16720	16470.42	8.41	0	-35767	17180	16950	16780	16550	16380	16865	16465	346	4995	1000	12700	10	1	34648025	5717	7.16	0.46	12	0.33	2306.00	36185.00	24200	20220809	-31.82	16300	20230707	1.23	22050	-25.17	20230102	16300	1.23	20230707	24200	-31.82	20220809	16300	1.23	20230707	0.60	Y	001680	1000	346 억	2914824	N	N	48401	N	N
134	20230707	120120	55	30.00	KOSPI200	신저가	음식료품	N	N	N	Y	40	N	16370	-350	5	-2.09	1610568110	97784	69.24	16710	16720	16300	21700	11710	16720	16470.67	8.41	0	-38641	17180	16950	16780	16550	16380	16865	16465	346	4995	1000	12700	10	1	34648025	5672	7.10	0.45	12	0.28	2306.00	36185.00	24200	20220809	-32.36	16300	20230707	0.43	22050	-25.76	20230102	16300	0.43	20230707	24200	-32.36	20220809	16300	0.43	20230707	0.60	Y	001680	1000	346 억	2914824	N	N	48401	N	N
135	20230707	110120	55	30.00	KOSPI200	신저가	음식료품	N	N	N	Y	40	N	16410	-310	5	-1.85	1134708620	68694	48.64	16710	16720	16400	21700	11710	16720	16518.31	8.41	0	-28913	17180	16950	16780	16550	16380	16865	16465	346	4995	1000	12700	10	1	34648025	5686	7.12	0.45	12	0.20	2306.00	36185.00	24200	20220809	-32.19	16400	20230707	0.06	22050	-25.58	20230102	16400	0.06	20230707	24200	-32.19	20220809	16400	0.06	20230707	0.60	Y	001680	1000	346 억	2914824	N	N	48401	N	N
136	20230707	100120	55	30.00	KOSPI200	신저가	음식료품	N	N	N	Y	40	N	16490	-230	5	-1.38	691485310	41755	29.57	16710	16720	16490	21700	11710	16720	16560.54	8.41	0	-20145	17180	16950	16780	16550	16380	16865	16465	346	4995	1000	12700	10	1	34648025	5713	7.15	0.46	12	0.12	2306.00	36185.00	24200	20220809	-31.86	16490	20230707	0.00	22050	-25.22	20230102	16490	0.00	20230707	24200	-31.86	20220809	16490	0.00	20230707	0.60	Y	001680	1000	346 억	2914824	N	N	48401	N	N
137	20230707	090120	55	30.00	KOSPI200	신저가	음식료품	N	N	N	Y	40	N	16620	-100	5	-0.60	13596560	815	0.58	16710	16710	16610	21700	11710	16720	16682.90	8.41	0	-271	17180	16950	16780	16550	16380	16865	16465	346	4995	1000	12700	10	1	34648025	5759	7.21	0.46	12	0.00	2306.00	36185.00	24200	20220809	-31.32	16610	20230707	0.06	22050	-24.63	20230102	16610	0.06	20230707	24200	-31.32	20220809	16610	0.06	20230707	0.60	Y	001680	1000	346 억	2914824	N	N	48401	N	N
138	20230706	160119	55	30.00	KOSPI200	신저가	음식료품	N	N	N	Y	40	N	16720	-240	5	-1.42	2344597980	140511	104.93	16950	17010	16610	22000	11880	16960	16686.19	8.40	0	-27884	17546	17252	17106	16812	16666	17180	16740	346	5060	1000	12880	10	1	34648025	5793	7.25	0.46	12	0.41	2306.00	36185.00	24200	20220809	-30.91	16610	20230706	0.66	22050	-24.17	20230102	16610	0.66	20230706	24200	-30.91	20220809	16610	0.66	20230706	0.61	Y	001680	1000	346 억	2910422	N	N	48401	N	N
139	20230706	150120	55	30.00	KOSPI200	신저가	음식료품	N	N	N	Y	40	N	16730	-230	5	-1.36	2158750650	129398	96.64	16950	17010	16610	22000	11880	16960	16683.02	8.40	0	-25098	17546	17252	17106	16812	16666	17180	16740	346	5060	1000	12880	10	1	34648025	5797	7.25	0.46	12	0.37	2306.00	36185.00	24200	20220809	-30.87	16610	20230706	0.72	22050	-24.13	20230102	16610	0.72	20230706	24200	-30.87	20220809	16610	0.72	20230706	0.61	Y	001680	1000	346 억	2910422	N	N	30614	N	N
140	20230706	140120	55	30.00	KOSPI200	신저가	음식료품	N	N	N	Y	40	N	16680	-280	5	-1.65	1857347170	111360	83.16	16950	17010	16610	22000	11880	16960	16678.75	8.40	0	-22727	17546	17252	17106	16812	16666	17180	16740	346	5060	1000	12880	10	1	34648025	5779	7.23	0.46	12	0.32	2306.00	36185.00	24200	20220809	-31.07	16610	20230706	0.42	22050	-24.35	20230102	16610	0.42	20230706	24200	-31.07	20220809	16610	0.42	20230706	0.61	Y	001680	1000	346 억	2910422	N	N	30614	N	N
141	20230706	130119	55	30.00	KOSPI200	신저가	음식료품	N	N	N	Y	40	N	16650	-310	5	-1.83	1442773330	86455	64.57	16950	17010	16610	22000	11880	16960	16688.12	8.40	0	-18078	17546	17252	17106	16812	16666	17180	16740	346	5060	1000	12880	10	1	34648025	5769	7.22	0.46	12	0.25	2306.00	36185.00	24200	20220809	-31.20	16610	20230706	0.24	22050	-24.49	20230102	16610	0.24	20230706	24200	-31.20	20220809	16610	0.24	20230706	0.61	Y	001680	1000	346 억	2910422	N	N	30614	N	N
142	20230706	120120	55	30.00	KOSPI200	신저가	음식료품	N	N	N	Y	40	N	16680	-280	5	-1.65	1222976500	73261	54.71	16950	17010	16610	22000	11880	16960	16693.40	8.40	0	-17411	17546	17252	17106	16812	16666	17180	16740	346	5060	1000	12880	10	1	34648025	5779	7.23	0.46	12	0.21	2306.00	36185.00	24200	20220809	-31.07	16610	20230706	0.42	22050	-24.35	20230102	16610	0.42	20230706	24200	-31.07	20220809	16610	0.42	20230706	0.61	Y	001680	1000	346 억	2910422	N	N	30614	N	N
143	20230706	110119	55	30.00	KOSPI200	신저가	음식료품	N	N	N	Y	40	N	16710	-250	5	-1.47	1034569510	61966	46.28	16950	17010	16610	22000	11880	16960	16695.74	8.40	0	-15527	17546	17252	17106	16812	16666	17180	16740	346	5060	1000	12880	10	1	34648025	5790	7.25	0.46	12	0.18	2306.00	36185.00	24200	20220809	-30.95	16610	20230706	0.60	22050	-24.22	20230102	16610	0.60	20230706	24200	-30.95	20220809	16610	0.60	20230706	0.61	Y	001680	1000	346 억	2910422	N	N	30614	N	N
144	20230706	100119	55	30.00	KOSPI200	신저가	음식료품	N	N	N	Y	40	N	16640	-320	5	-1.89	849259650	50856	37.98	16950	17010	16610	22000	11880	16960	16699.27	8.40	0	-13929	17546	17252	17106	16812	16666	17180	16740	346	5060	1000	12880	10	1	34648025	5765	7.22	0.46	12	0.15	2306.00	36185.00	24200	20220809	-31.24	16610	20230706	0.18	22050	-24.54	20230102	16610	0.18	20230706	24200	-31.24	20220809	16610	0.18	20230706	0.61	Y	001680	1000	346 억	2910422	N	N	30614	N	N
145	20230706	090120	55	30.00	KOSPI200	신저가	음식료품	N	N	N	Y	40	N	16950	-10	5	-0.06	20089230	1185	0.88	16950	17010	16940	22000	11880	16960	16952.90	8.40	0	-389	17546	17252	17106	16812	16666	17180	16740	346	5060	1000	12880	10	1	34648025	5873	7.35	0.47	12	0.00	2306.00	36185.00	24200	20220809	-29.96	16940	20230706	0.06	22050	-23.13	20230102	16940	0.06	20230706	24200	-29.96	20220809	16940	0.06	20230706	0.61	Y	001680	1000	346 억	2910422	N	N	30614	N	N
146	20230705	160119	55	30.00	KOSPI200	신저가	음식료품	N	N	N	Y	40	N	16960	-380	5	-2.19	2271976130	133168	137.74	17350	17400	16960	22500	12140	17340	17061.15	8.48	0	-34955	18006	17672	17476	17142	16946	17575	17045	346	5180	1000	13170	10	1	34648025	5876	7.35	0.47	12	0.38	2306.00	36185.00	24200	20220809	-29.92	16960	20230705	0.00	22050	-23.08	20230102	16960	0.00	20230705	24200	-29.92	20220809	16960	0.00	20230705	0.62	Y	001680	1000	346 억	2939599	N	N	30614	N	N
147	20230705	150119	55	30.00	KOSPI200	신저가	음식료품	N	N	N	Y	40	N	16980	-360	5	-2.08	2086774310	122252	126.45	17350	17400	16970	22500	12140	17340	17069.45	8.48	0	-34091	18006	17672	17476	17142	16946	17575	17045	346	5180	1000	13170	10	1	34648025	5883	7.36	0.47	12	0.35	2306.00	36185.00	24200	20220809	-29.83	16970	20230705	0.06	22050	-22.99	20230102	16970	0.06	20230705	24200	-29.83	20220809	16970	0.06	20230705	0.62	Y	001680	1000	346 억	2939599	N	N	29934	N	N
148	20230705	140119	55	30.00	KOSPI200	신저가	음식료품	N	N	N	Y	40	N	16990	-350	5	-2.02	1706970760	99896	103.32	17350	17400	16990	22500	12140	17340	17087.48	8.48	0	-25950	18006	17672	17476	17142	16946	17575	17045	346	5180	1000	13170	10	1	34648025	5887	7.37	0.47	12	0.29	2306.00	36185.00	24200	20220809	-29.79	16990	20230705	0.00	22050	-22.95	20230102	16990	0.00	20230705	24200	-29.79	20220809	16990	0.00	20230705	0.62	Y	001680	1000	346 억	2939599	N	N	29934	N	N
149	20230705	130119	55	30.00	KOSPI200	신저가	음식료품	N	N	N	Y	40	N	17000	-340	5	-1.96	1367546010	79932	82.68	17350	17400	17000	22500	12140	17340	17108.87	8.48	0	-22016	18006	17672	17476	17142	16946	17575	17045	346	5180	1000	13170	10	1	34648025	5890	7.37	0.47	12	0.23	2306.00	36185.00	24200	20220809	-29.75	17000	20230705	0.00	22050	-22.90	20230102	17000	0.00	20230705	24200	-29.75	20220809	17000	0.00	20230705	0.62	Y	001680	1000	346 억	2939599	N	N	29934	N	N
150	20230705	120119	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	17030	-310	5	-1.79	874188020	50934	52.68	17350	17400	17030	22500	12140	17340	17163.15	8.48	0	-15367	18006	17672	17476	17142	16946	17575	17045	346	5180	1000	13170	10	1	34648025	5901	7.39	0.47	12	0.15	2306.00	36185.00	24200	20220809	-29.63	17000	20230630	0.18	22050	-22.77	20230102	17000	0.18	20230630	24200	-29.63	20220809	17000	0.18	20230630	0.62	Y	001680	1000	346 억	2939599	N	N	29934	N	N
151	20230705	110119	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	17090	-250	5	-1.44	564680850	32795	33.92	17350	17400	17090	22500	12140	17340	17218.50	8.48	0	-10800	18006	17672	17476	17142	16946	17575	17045	346	5180	1000	13170	10	1	34648025	5921	7.41	0.47	12	0.09	2306.00	36185.00	24200	20220809	-29.38	17000	20230630	0.53	22050	-22.49	20230102	17000	0.53	20230630	24200	-29.38	20220809	17000	0.53	20230630	0.62	Y	001680	1000	346 억	2939599	N	N	29934	N	N
152	20230705	100119	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	17210	-130	5	-0.75	273397730	15809	16.35	17350	17400	17210	22500	12140	17340	17293.80	8.48	0	-3712	18006	17672	17476	17142	16946	17575	17045	346	5180	1000	13170	10	1	34648025	5963	7.46	0.48	12	0.05	2306.00	36185.00	24200	20220809	-28.88	17000	20230630	1.24	22050	-21.95	20230102	17000	1.24	20230630	24200	-28.88	20220809	17000	1.24	20230630	0.62	Y	001680	1000	346 억	2939599	N	N	29934	N	N
153	20230705	090119	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	17310	-30	5	-0.17	64164580	3702	3.83	17350	17350	17310	22500	12140	17340	17332.41	8.48	0	-364	18006	17672	17476	17142	16946	17575	17045	346	5180	1000	13170	10	1	34648025	5998	7.51	0.48	12	0.01	2306.00	36185.00	24200	20220809	-28.47	17000	20230630	1.82	22050	-21.50	20230102	17000	1.82	20230630	24200	-28.47	20220809	17000	1.82	20230630	0.62	Y	001680	1000	346 억	2939599	N	N	29934	N	N
154	20230704	160119	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	17340	-260	5	-1.48	1676470750	96413	72.93	17520	17810	17280	22850	12320	17600	17388.50	8.54	0	-22999	17980	17790	17490	17300	17000	17885	17395	346	5265	1000	13370	10	1	34648025	6008	7.52	0.48	12	0.28	2306.00	36185.00	24200	20220809	-28.35	17000	20230630	2.00	22050	-21.36	20230102	17000	2.00	20230630	24200	-28.35	20220809	17000	2.00	20230630	0.61	Y	001680	1000	346 억	2958626	N	N	29934	N	N
155	20230704	150119	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	17300	-300	5	-1.70	1495341230	85952	65.02	17520	17810	17280	22850	12320	17600	17397.40	8.54	0	-21688	17980	17790	17490	17300	17000	17885	17395	346	5265	1000	13370	10	1	34648025	5994	7.50	0.48	12	0.25	2306.00	36185.00	24200	20220809	-28.51	17000	20230630	1.76	22050	-21.54	20230102	17000	1.76	20230630	24200	-28.51	20220809	17000	1.76	20230630	0.61	Y	001680	1000	346 억	2958626	N	N	30367	N	N
156	20230704	140119	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	17350	-250	5	-1.42	1185306830	68047	51.47	17520	17810	17320	22850	12320	17600	17418.94	8.54	0	-11893	17980	17790	17490	17300	17000	17885	17395	346	5265	1000	13370	10	1	34648025	6011	7.52	0.48	12	0.20	2306.00	36185.00	24200	20220809	-28.31	17000	20230630	2.06	22050	-21.32	20230102	17000	2.06	20230630	24200	-28.31	20220809	17000	2.06	20230630	0.61	Y	001680	1000	346 억	2958626	N	N	30367	N	N
157	20230704	130118	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	17370	-230	5	-1.31	992263630	56927	43.06	17520	17810	17320	22850	12320	17600	17430.46	8.54	0	-8075	17980	17790	17490	17300	17000	17885	17395	346	5265	1000	13370	10	1	34648025	6018	7.53	0.48	12	0.16	2306.00	36185.00	24200	20220809	-28.22	17000	20230630	2.18	22050	-21.22	20230102	17000	2.18	20230630	24200	-28.22	20220809	17000	2.18	20230630	0.61	Y	001680	1000	346 억	2958626	N	N	30367	N	N
158	20230704	120119	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	17380	-220	5	-1.25	883173890	50647	38.31	17520	17810	17320	22850	12320	17600	17437.83	8.54	0	-5697	17980	17790	17490	17300	17000	17885	17395	346	5265	1000	13370	10	1	34648025	6022	7.54	0.48	12	0.15	2306.00	36185.00	24200	20220809	-28.18	17000	20230630	2.24	22050	-21.18	20230102	17000	2.24	20230630	24200	-28.18	20220809	17000	2.24	20230630	0.61	Y	001680	1000	346 억	2958626	N	N	30367	N	N
159	20230704	110118	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	17340	-260	5	-1.48	671064120	38421	29.06	17520	17810	17340	22850	12320	17600	17466.08	8.54	0	-6099	17980	17790	17490	17300	17000	17885	17395	346	5265	1000	13370	10	1	34648025	6008	7.52	0.48	12	0.11	2306.00	36185.00	24200	20220809	-28.35	17000	20230630	2.00	22050	-21.36	20230102	17000	2.00	20230630	24200	-28.35	20220809	17000	2.00	20230630	0.61	Y	001680	1000	346 억	2958626	N	N	30367	N	N
160	20230704	100118	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	17380	-220	5	-1.25	433922520	24777	18.74	17520	17810	17380	22850	12320	17600	17513.12	8.54	0	-4566	17980	17790	17490	17300	17000	17885	17395	346	5265	1000	13370	10	1	34648025	6022	7.54	0.48	12	0.07	2306.00	36185.00	24200	20220809	-28.18	17000	20230630	2.24	22050	-21.18	20230102	17000	2.24	20230630	24200	-28.18	20220809	17000	2.24	20230630	0.61	Y	001680	1000	346 억	2958626	N	N	30367	N	N
161	20230704	090118	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	17450	-150	5	-0.85	18383290	1051	0.80	17520	17530	17440	22850	12320	17600	17491.24	8.54	0	-270	17980	17790	17490	17300	17000	17885	17395	346	5265	1000	13370	10	1	34648025	6046	7.57	0.48	12	0.00	2306.00	36185.00	24200	20220809	-27.89	17000	20230630	2.65	22050	-20.86	20230102	17000	2.65	20230630	24200	-27.89	20220809	17000	2.65	20230630	0.61	Y	001680	1000	346 억	2958626	N	N	30367	N	N
162	20230703	160118	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	17600	430	2	2.50	2317913200	132017	118.89	17210	17680	17190	22300	12020	17170	17557.65	8.49	0	-10932	17416	17292	17146	17022	16876	17355	17085	346	5140	1000	13040	10	1	34648025	6098	7.63	0.49	12	0.38	2306.00	36185.00	24200	20220809	-27.27	17000	20230630	3.53	22050	-20.18	20230102	17000	3.53	20230630	24200	-27.27	20220809	17000	3.53	20230630	0.59	Y	001680	1000	346 억	2942351	N	N	30367	N	N
163	20230703	150119	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	17560	390	2	2.27	2175900010	123941	111.61	17210	17680	17190	22300	12020	17170	17555.93	8.49	0	-8044	17416	17292	17146	17022	16876	17355	17085	346	5140	1000	13040	10	1	34648025	6084	7.61	0.49	12	0.36	2306.00	36185.00	24200	20220809	-27.44	17000	20230630	3.29	22050	-20.36	20230102	17000	3.29	20230630	24200	-27.44	20220809	17000	3.29	20230630	0.59	Y	001680	1000	346 억	2942351	N	N	50362	N	N
164	20230703	140119	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	17590	420	2	2.45	1913639510	109018	98.17	17210	17680	17190	22300	12020	17170	17553.43	8.49	0	311	17416	17292	17146	17022	16876	17355	17085	346	5140	1000	13040	10	1	34648025	6095	7.63	0.49	12	0.31	2306.00	36185.00	24200	20220809	-27.31	17000	20230630	3.47	22050	-20.23	20230102	17000	3.47	20230630	24200	-27.31	20220809	17000	3.47	20230630	0.59	Y	001680	1000	346 억	2942351	N	N	50362	N	N
165	20230703	130118	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	17650	480	2	2.80	1639648610	93454	84.16	17210	17680	17190	22300	12020	17170	17544.98	8.49	0	8985	17416	17292	17146	17022	16876	17355	17085	346	5140	1000	13040	10	1	34648025	6115	7.65	0.49	12	0.27	2306.00	36185.00	24200	20220809	-27.07	17000	20230630	3.82	22050	-19.95	20230102	17000	3.82	20230630	24200	-27.07	20220809	17000	3.82	20230630	0.59	Y	001680	1000	346 억	2942351	N	N	50362	N	N
166	20230703	120118	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	17630	460	2	2.68	1455935220	83044	74.78	17210	17680	17190	22300	12020	17170	17532.09	8.49	0	11629	17416	17292	17146	17022	16876	17355	17085	346	5140	1000	13040	10	1	34648025	6108	7.65	0.49	12	0.24	2306.00	36185.00	24200	20220809	-27.15	17000	20230630	3.71	22050	-20.05	20230102	17000	3.71	20230630	24200	-27.15	20220809	17000	3.71	20230630	0.59	Y	001680	1000	346 억	2942351	N	N	50362	N	N
167	20230703	110119	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	17610	440	2	2.56	1274200880	72728	65.49	17210	17680	17190	22300	12020	17170	17520.09	8.49	0	13738	17416	17292	17146	17022	16876	17355	17085	346	5140	1000	13040	10	1	34648025	6102	7.64	0.49	12	0.21	2306.00	36185.00	24200	20220809	-27.23	17000	20230630	3.59	22050	-20.14	20230102	17000	3.59	20230630	24200	-27.23	20220809	17000	3.59	20230630	0.59	Y	001680	1000	346 억	2942351	N	N	50362	N	N
168	20230703	100118	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	17560	390	2	2.27	1012413250	57855	52.10	17210	17680	17190	22300	12020	17170	17499.15	8.49	0	15162	17416	17292	17146	17022	16876	17355	17085	346	5140	1000	13040	10	1	34648025	6084	7.61	0.49	12	0.17	2306.00	36185.00	24200	20220809	-27.44	17000	20230630	3.29	22050	-20.36	20230102	17000	3.29	20230630	24200	-27.44	20220809	17000	3.29	20230630	0.59	Y	001680	1000	346 억	2942351	N	N	50362	N	N
169	20230703	090119	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	17270	100	2	0.58	33843740	1967	1.77	17210	17270	17190	22300	12020	17170	17205.77	8.49	0	-254	17416	17292	17146	17022	16876	17355	17085	346	5140	1000	13040	10	1	34648025	5984	7.49	0.48	12	0.01	2306.00	36185.00	24200	20220809	-28.64	17000	20230630	1.59	22050	-21.68	20230102	17000	1.59	20230630	24200	-28.64	20220809	17000	1.59	20230630	0.59	Y	001680	1000	346 억	2942351	N	N	50362	N	N

76 KiB Raw Blame History

76 KiB

Raw Blame History