KissMeData/097950/price/prices-20230601.csv at 8188e2a3f51ec3dcfd0bd8b842d19e084d24d537

Files

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

44 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	20230630	160659	55	20.00	KOSPI200	신저가	음식료품	N	N	N	Y	40	N	269500	1000	2	0.37	9941582500	36949	113.81	267000	272000	265500	349000	188000	268500	269061.80	22.25	0	-1326	277833	273166	270833	266166	263833	272000	265000	753	80500	5000	209430	500	1	15054186	40571	7.41	0.64	12	0.25	36378.00	418518.00	437000	20220809	-38.33	265500	20230630	1.51	383500	-29.73	20230102	265500	1.51	20230630	437000	-38.33	20220809	265500	1.51	20230630	0.48	Y	097950	5000	752 억	3349716	N	N	9965	N	N
3	20230630	150702	55	20.00	KOSPI200	신저가	음식료품	N	N	N	Y	40	N	269000	500	2	0.19	8530316000	31710	97.67	267000	272000	265500	349000	188000	268500	269010.28	22.25	0	-1954	277833	273166	270833	266166	263833	272000	265000	753	80500	5000	209430	500	1	15054186	40496	7.39	0.64	12	0.21	36378.00	418518.00	437000	20220809	-38.44	265500	20230630	1.32	383500	-29.86	20230102	265500	1.32	20230630	437000	-38.44	20220809	265500	1.32	20230630	0.48	Y	097950	5000	752 억	3349716	N	N	7802	N	N
4	20230630	140700	55	20.00	KOSPI200	신저가	음식료품	N	N	N	Y	40	N	269000	500	2	0.19	6814047000	25335	78.04	267000	272000	265500	349000	188000	268500	268957.84	22.25	0	-3225	277833	273166	270833	266166	263833	272000	265000	753	80500	5000	209430	500	1	15054186	40496	7.39	0.64	12	0.17	36378.00	418518.00	437000	20220809	-38.44	265500	20230630	1.32	383500	-29.86	20230102	265500	1.32	20230630	437000	-38.44	20220809	265500	1.32	20230630	0.48	Y	097950	5000	752 억	3349716	N	N	7802	N	N
5	20230630	130702	55	20.00	KOSPI200	신저가	음식료품	N	N	N	Y	40	N	271500	3000	2	1.12	5397358000	20106	61.93	267000	272000	265500	349000	188000	268500	268445.14	22.25	0	-1239	277833	273166	270833	266166	263833	272000	265000	753	80500	5000	209430	500	1	15054186	40872	7.46	0.65	12	0.13	36378.00	418518.00	437000	20220809	-37.87	265500	20230630	2.26	383500	-29.20	20230102	265500	2.26	20230630	437000	-37.87	20220809	265500	2.26	20230630	0.48	Y	097950	5000	752 억	3349716	N	N	7802	N	N
6	20230630	120658	55	20.00	KOSPI200	신저가	음식료품	N	N	N	Y	40	N	269500	1000	2	0.37	4931137500	18381	56.62	267000	272000	265500	349000	188000	268500	268273.62	22.25	0	-1460	277833	273166	270833	266166	263833	272000	265000	753	80500	5000	209430	500	1	15054186	40571	7.41	0.64	12	0.12	36378.00	418518.00	437000	20220809	-38.33	265500	20230630	1.51	383500	-29.73	20230102	265500	1.51	20230630	437000	-38.33	20220809	265500	1.51	20230630	0.48	Y	097950	5000	752 억	3349716	N	N	7802	N	N
7	20230630	110702	55	20.00	KOSPI200	신저가	음식료품	N	N	N	Y	40	N	268500	0	3	0.00	4273401500	15937	49.09	267000	272000	265500	349000	188000	268500	268143.41	22.25	0	-1614	277833	273166	270833	266166	263833	272000	265000	753	80500	5000	209430	500	1	15054186	40420	7.38	0.64	12	0.11	36378.00	418518.00	437000	20220809	-38.56	265500	20230630	1.13	383500	-29.99	20230102	265500	1.13	20230630	437000	-38.56	20220809	265500	1.13	20230630	0.48	Y	097950	5000	752 억	3349716	N	N	7802	N	N
8	20230630	100701	55	20.00	KOSPI200	신저가	음식료품	N	N	N	Y	40	N	270000	1500	2	0.56	2956853500	11063	34.08	267000	270000	265500	349000	188000	268500	267274.11	22.25	0	-214	277833	273166	270833	266166	263833	272000	265000	753	80500	5000	209430	500	1	15054186	40646	7.42	0.65	12	0.07	36378.00	418518.00	437000	20220809	-38.22	265500	20230630	1.69	383500	-29.60	20230102	265500	1.69	20230630	437000	-38.22	20220809	265500	1.69	20230630	0.48	Y	097950	5000	752 억	3349716	N	N	7802	N	N
9	20230630	090701	55	20.00	KOSPI200	신저가	음식료품	N	N	N	Y	40	N	267500	-1000	5	-0.37	777217500	2906	8.95	267000	270000	266000	349000	188000	268500	267452.68	22.25	0	409	277833	273166	270833	266166	263833	272000	265000	753	80500	5000	209430	500	1	15054186	40270	7.35	0.64	12	0.02	36378.00	418518.00	437000	20220809	-38.79	266000	20230630	0.56	383500	-30.25	20230102	266000	0.56	20230630	437000	-38.79	20220809	266000	0.56	20230630	0.48	Y	097950	5000	752 억	3349716	N	N	7802	N	N
10	20230629	160700	55	20.00	KOSPI200	신저가	음식료품	N	N	N	Y	40	N	268500	-5500	5	-2.01	8745026500	32224	80.85	273000	275500	268500	356000	192000	274000	271393.35	22.31	0	-4508	282333	278166	275833	271666	269333	277000	270500	753	82000	5000	213720	500	1	15054186	40420	7.38	0.64	12	0.21	36378.00	418518.00	437000	20220809	-38.56	268500	20230629	0.00	383500	-29.99	20230102	268500	0.00	20230629	437000	-38.56	20220809	268500	0.00	20230629	0.48	Y	097950	5000	752 억	3358759	N	N	7791	N	N
11	20230629	150658	55	20.00	KOSPI200	신저가	음식료품	N	N	N	Y	40	N	269500	-4500	5	-1.64	7159408000	26323	66.05	273000	275500	269000	356000	192000	274000	271982.21	22.31	0	-4819	282333	278166	275833	271666	269333	277000	270500	753	82000	5000	213720	500	1	15054186	40571	7.41	0.64	12	0.17	36378.00	418518.00	437000	20220809	-38.33	269000	20230629	0.19	383500	-29.73	20230102	269000	0.19	20230629	437000	-38.33	20220809	269000	0.19	20230629	0.48	Y	097950	5000	752 억	3358759	N	N	10414	N	N
12	20230629	140655	55	20.00	KOSPI200		음식료품	N	N	N	Y	40	N	271000	-3000	5	-1.09	4904426500	17968	45.08	273000	275500	271000	356000	192000	274000	272952.81	22.31	0	-2190	282333	278166	275833	271666	269333	277000	270500	753	82000	5000	213720	500	1	15054186	40797	7.45	0.65	12	0.12	36378.00	418518.00	437000	20220809	-37.99	269000	20230626	0.74	383500	-29.34	20230102	269000	0.74	20230626	437000	-37.99	20220809	269000	0.74	20230626	0.48	Y	097950	5000	752 억	3358759	N	N	10414	N	N
13	20230629	130656	55	20.00	KOSPI200		음식료품	N	N	N	Y	40	N	272000	-2000	5	-0.73	4302968000	15754	39.53	273000	275500	271500	356000	192000	274000	273134.40	22.31	0	-1833	282333	278166	275833	271666	269333	277000	270500	753	82000	5000	213720	500	1	15054186	40947	7.48	0.65	12	0.10	36378.00	418518.00	437000	20220809	-37.76	269000	20230626	1.12	383500	-29.07	20230102	269000	1.12	20230626	437000	-37.76	20220809	269000	1.12	20230626	0.48	Y	097950	5000	752 억	3358759	N	N	10414	N	N
14	20230629	120659	55	20.00	KOSPI200		음식료품	N	N	N	Y	40	N	272500	-1500	5	-0.55	3515725000	12860	32.27	273000	275500	272000	356000	192000	274000	273384.05	22.31	0	-1516	282333	278166	275833	271666	269333	277000	270500	753	82000	5000	213720	500	1	15054186	41023	7.49	0.65	12	0.09	36378.00	418518.00	437000	20220809	-37.64	269000	20230626	1.30	383500	-28.94	20230102	269000	1.30	20230626	437000	-37.64	20220809	269000	1.30	20230626	0.48	Y	097950	5000	752 억	3358759	N	N	10414	N	N
15	20230629	110700	55	20.00	KOSPI200		음식료품	N	N	N	Y	40	N	272000	-2000	5	-0.73	2853235000	10426	26.16	273000	275500	272000	356000	192000	274000	273665.03	22.31	0	-1833	282333	278166	275833	271666	269333	277000	270500	753	82000	5000	213720	500	1	15054186	40947	7.48	0.65	12	0.07	36378.00	418518.00	437000	20220809	-37.76	269000	20230626	1.12	383500	-29.07	20230102	269000	1.12	20230626	437000	-37.76	20220809	269000	1.12	20230626	0.48	Y	097950	5000	752 억	3358759	N	N	10414	N	N
16	20230629	100700	55	20.00	KOSPI200		음식료품	N	N	N	Y	40	N	273000	-1000	5	-0.36	1714525500	6255	15.69	273000	275500	272000	356000	192000	274000	274104.96	22.31	0	-774	282333	278166	275833	271666	269333	277000	270500	753	82000	5000	213720	500	1	15054186	41098	7.50	0.65	12	0.04	36378.00	418518.00	437000	20220809	-37.53	269000	20230626	1.49	383500	-28.81	20230102	269000	1.49	20230626	437000	-37.53	20220809	269000	1.49	20230626	0.48	Y	097950	5000	752 억	3358759	N	N	10414	N	N
17	20230629	090636	55	20.00	KOSPI200		음식료품	N	N	N	Y	40	N	275000	1000	2	0.36	497432000	1820	4.57	273000	275500	272000	356000	192000	274000	273310.50	22.31	0	-353	282333	278166	275833	271666	269333	277000	270500	753	82000	5000	213720	500	1	15054186	41399	7.56	0.66	12	0.01	36378.00	418518.00	437000	20220809	-37.07	269000	20230626	2.23	383500	-28.29	20230102	269000	2.23	20230626	437000	-37.07	20220809	269000	2.23	20230626	0.48	Y	097950	5000	752 억	3358759	N	N	10414	N	N
18	20230628	160649	55	20.00	KOSPI200		음식료품	N	N	N	Y	40	N	274000	0	3	0.00	10997645000	39817	84.92	275000	280000	273500	356000	192000	274000	276208.64	22.44	12	-7948	278000	276000	273000	271000	268000	277000	272000	753	82000	5000	213720	500	1	15054186	41248	7.53	0.65	12	0.26	36378.00	418518.00	437000	20220809	-37.30	269000	20230626	1.86	383500	-28.55	20230102	269000	1.86	20230626	437000	-37.30	20220809	269000	1.86	20230626	0.49	Y	097950	5000	752 억	3378673	N	N	10414	N	N
19	20230628	150655	55	20.00	KOSPI200		음식료품	N	N	N	Y	40	N	274000	0	3	0.00	9818645000	35514	75.74	275000	280000	274000	356000	192000	274000	276472.59	22.44	12	-6908	278000	276000	273000	271000	268000	277000	272000	753	82000	5000	213720	500	1	15054186	41248	7.53	0.65	12	0.24	36378.00	418518.00	437000	20220809	-37.30	269000	20230626	1.86	383500	-28.55	20230102	269000	1.86	20230626	437000	-37.30	20220809	269000	1.86	20230626	0.49	Y	097950	5000	752 억	3378673	N	N	16735	N	N
20	20230628	140653	55	20.00	KOSPI200		음식료품	N	N	N	Y	40	N	276000	2000	2	0.73	7733849000	27925	59.56	275000	280000	275000	356000	192000	274000	276950.83	22.44	12	-3690	278000	276000	273000	271000	268000	277000	272000	753	82000	5000	213720	500	1	15054186	41550	7.59	0.66	12	0.19	36378.00	418518.00	437000	20220809	-36.84	269000	20230626	2.60	383500	-28.03	20230102	269000	2.60	20230626	437000	-36.84	20220809	269000	2.60	20230626	0.49	Y	097950	5000	752 억	3378673	N	N	16735	N	N
21	20230628	130654	55	20.00	KOSPI200		음식료품	N	N	N	Y	40	N	275500	1500	2	0.55	6677844500	24097	51.39	275000	280000	275000	356000	192000	274000	277123.61	22.44	12	-2142	278000	276000	273000	271000	268000	277000	272000	753	82000	5000	213720	500	1	15054186	41474	7.57	0.66	12	0.16	36378.00	418518.00	437000	20220809	-36.96	269000	20230626	2.42	383500	-28.16	20230102	269000	2.42	20230626	437000	-36.96	20220809	269000	2.42	20230626	0.49	Y	097950	5000	752 억	3378673	N	N	16735	N	N
22	20230628	120650	55	20.00	KOSPI200		음식료품	N	N	N	Y	40	N	276000	2000	2	0.73	6229235500	22469	47.92	275000	280000	275000	356000	192000	274000	277237.03	22.44	12	-1627	278000	276000	273000	271000	268000	277000	272000	753	82000	5000	213720	500	1	15054186	41550	7.59	0.66	12	0.15	36378.00	418518.00	437000	20220809	-36.84	269000	20230626	2.60	383500	-28.03	20230102	269000	2.60	20230626	437000	-36.84	20220809	269000	2.60	20230626	0.49	Y	097950	5000	752 억	3378673	N	N	16735	N	N
23	20230628	110658	55	20.00	KOSPI200		음식료품	N	N	N	Y	40	N	277000	3000	2	1.09	5350656000	19284	41.13	275000	280000	275000	356000	192000	274000	277466.27	22.44	12	-127	278000	276000	273000	271000	268000	277000	272000	753	82000	5000	213720	500	1	15054186	41700	7.61	0.66	12	0.13	36378.00	418518.00	437000	20220809	-36.61	269000	20230626	2.97	383500	-27.77	20230102	269000	2.97	20230626	437000	-36.61	20220809	269000	2.97	20230626	0.49	Y	097950	5000	752 억	3378673	N	N	16735	N	N
24	20230628	100658	55	20.00	KOSPI200		음식료품	N	N	N	Y	40	N	278500	4500	2	1.64	3460374500	12472	26.60	275000	280000	275000	356000	192000	274000	277451.73	22.44	12	1596	278000	276000	273000	271000	268000	277000	272000	753	82000	5000	213720	500	1	15054186	41926	7.66	0.67	12	0.08	36378.00	418518.00	437000	20220809	-36.27	269000	20230626	3.53	383500	-27.38	20230102	269000	3.53	20230626	437000	-36.27	20220809	269000	3.53	20230626	0.49	Y	097950	5000	752 억	3378673	N	N	16735	N	N
25	20230628	090655	55	20.00	KOSPI200		음식료품	N	N	N	Y	40	N	275500	1500	2	0.55	820695000	2971	6.34	275000	277500	275000	356000	192000	274000	276236.03	22.44	12	741	278000	276000	273000	271000	268000	277000	272000	753	82000	5000	213720	500	1	15054186	41474	7.57	0.66	12	0.02	36378.00	418518.00	437000	20220809	-36.96	269000	20230626	2.42	383500	-28.16	20230102	269000	2.42	20230626	437000	-36.96	20220809	269000	2.42	20230626	0.49	Y	097950	5000	752 억	3378673	N	N	16735	N	N
26	20230627	160654	55	20.00	KOSPI200		음식료품	N	N	N	Y	40	N	274000	500	2	0.18	12724372000	46770	131.35	272000	275000	270000	355500	191500	273500	272062.40	22.59	0	-16919	279166	276332	272666	269832	266166	276750	270250	753	82000	5000	213330	500	1	15054186	41248	7.53	0.65	12	0.31	36378.00	418518.00	437000	20220809	-37.30	269000	20230626	1.86	383500	-28.55	20230102	269000	1.86	20230626	437000	-37.30	20220809	269000	1.86	20230626	0.48	Y	097950	5000	752 억	3401218	N	N	16735	N	N
27	20230627	150658	55	20.00	KOSPI200		음식료품	N	N	N	Y	40	N	274000	500	2	0.18	11524075000	42396	119.07	272000	275000	270000	355500	191500	273500	271819.87	22.59	0	-15174	279166	276332	272666	269832	266166	276750	270250	753	82000	5000	213330	500	1	15054186	41248	7.53	0.65	12	0.28	36378.00	418518.00	437000	20220809	-37.30	269000	20230626	1.86	383500	-28.55	20230102	269000	1.86	20230626	437000	-37.30	20220809	269000	1.86	20230626	0.48	Y	097950	5000	752 억	3401218	N	N	9175	N	N
28	20230627	140707	55	20.00	KOSPI200		음식료품	N	N	N	Y	40	N	271000	-2500	5	-0.91	7986926500	29420	82.62	272000	274000	270000	355500	191500	273500	271479.49	22.59	0	-10501	279166	276332	272666	269832	266166	276750	270250	753	82000	5000	213330	500	1	15054186	40797	7.45	0.65	12	0.20	36378.00	418518.00	437000	20220809	-37.99	269000	20230626	0.74	383500	-29.34	20230102	269000	0.74	20230626	437000	-37.99	20220809	269000	0.74	20230626	0.48	Y	097950	5000	752 억	3401218	N	N	9175	N	N
29	20230627	130705	55	20.00	KOSPI200		음식료품	N	N	N	Y	40	N	270500	-3000	5	-1.10	6152198000	22636	63.57	272000	274000	270000	355500	191500	273500	271788.21	22.59	0	-7998	279166	276332	272666	269832	266166	276750	270250	753	82000	5000	213330	500	1	15054186	40722	7.44	0.65	12	0.15	36378.00	418518.00	437000	20220809	-38.10	269000	20230626	0.56	383500	-29.47	20230102	269000	0.56	20230626	437000	-38.10	20220809	269000	0.56	20230626	0.48	Y	097950	5000	752 억	3401218	N	N	9175	N	N
30	20230627	120707	55	20.00	KOSPI200		음식료품	N	N	N	Y	40	N	271000	-2500	5	-0.91	4022357000	14767	41.47	272000	274000	271000	355500	191500	273500	272388.23	22.59	0	-3510	279166	276332	272666	269832	266166	276750	270250	753	82000	5000	213330	500	1	15054186	40797	7.45	0.65	12	0.10	36378.00	418518.00	437000	20220809	-37.99	269000	20230626	0.74	383500	-29.34	20230102	269000	0.74	20230626	437000	-37.99	20220809	269000	0.74	20230626	0.48	Y	097950	5000	752 억	3401218	N	N	9175	N	N
31	20230627	110710	55	20.00	KOSPI200		음식료품	N	N	N	Y	40	N	272500	-1000	5	-0.37	2877524000	10551	29.63	272000	274000	271500	355500	191500	273500	272725.24	22.59	0	-840	279166	276332	272666	269832	266166	276750	270250	753	82000	5000	213330	500	1	15054186	41023	7.49	0.65	12	0.07	36378.00	418518.00	437000	20220809	-37.64	269000	20230626	1.30	383500	-28.94	20230102	269000	1.30	20230626	437000	-37.64	20220809	269000	1.30	20230626	0.48	Y	097950	5000	752 억	3401218	N	N	9175	N	N
32	20230627	100651	55	20.00	KOSPI200		음식료품	N	N	N	Y	40	N	273000	-500	5	-0.18	1784963000	6546	18.38	272000	274000	271500	355500	191500	273500	272679.96	22.59	0	27	279166	276332	272666	269832	266166	276750	270250	753	82000	5000	213330	500	1	15054186	41098	7.50	0.65	12	0.04	36378.00	418518.00	437000	20220809	-37.53	269000	20230626	1.49	383500	-28.81	20230102	269000	1.49	20230626	437000	-37.53	20220809	269000	1.49	20230626	0.48	Y	097950	5000	752 억	3401218	N	N	9175	N	N
33	20230627	090655	55	20.00	KOSPI200		음식료품	N	N	N	Y	40	N	272000	-1500	5	-0.55	172369000	633	1.78	272000	273000	272000	355500	191500	273500	272304.90	22.59	0	145	279166	276332	272666	269832	266166	276750	270250	753	82000	5000	213330	500	1	15054186	40947	7.48	0.65	12	0.00	36378.00	418518.00	437000	20220809	-37.76	269000	20230626	1.12	383500	-29.07	20230102	269000	1.12	20230626	437000	-37.76	20220809	269000	1.12	20230626	0.48	Y	097950	5000	752 억	3401218	N	N	9175	N	N
34	20230626	160652	55	20.00	KOSPI200	신저가	음식료품	N	N	N	Y	40	N	273500	0	3	0.00	9683977500	35522	54.09	273500	275500	269000	355500	191500	273500	272619.03	22.62	0	-4864	283833	278666	275333	270166	266833	277000	268500	753	82000	5000	213330	500	1	15054186	41173	7.52	0.65	12	0.24	36378.00	418518.00	437000	20220809	-37.41	269000	20230626	1.67	383500	-28.68	20230102	269000	1.67	20230626	437000	-37.41	20220809	269000	1.67	20230626	0.50	Y	097950	5000	752 억	3404589	N	N	9175	N	N
35	20230626	150657	55	20.00	KOSPI200	신저가	음식료품	N	N	N	Y	40	N	273500	0	3	0.00	8772967000	32191	49.02	273500	275500	269000	355500	191500	273500	272528.56	22.62	0	-4401	283833	278666	275333	270166	266833	277000	268500	753	82000	5000	213330	500	1	15054186	41173	7.52	0.65	12	0.21	36378.00	418518.00	437000	20220809	-37.41	269000	20230626	1.67	383500	-28.68	20230102	269000	1.67	20230626	437000	-37.41	20220809	269000	1.67	20230626	0.50	Y	097950	5000	752 억	3404589	N	N	20134	N	N
36	20230626	140658	55	20.00	KOSPI200	신저가	음식료품	N	N	N	Y	40	N	272000	-1500	5	-0.55	6972693500	25585	38.96	273500	275500	269000	355500	191500	273500	272530.53	22.62	0	-3484	283833	278666	275333	270166	266833	277000	268500	753	82000	5000	213330	500	1	15054186	40947	7.48	0.65	12	0.17	36378.00	418518.00	437000	20220809	-37.76	269000	20230626	1.12	383500	-29.07	20230102	269000	1.12	20230626	437000	-37.76	20220809	269000	1.12	20230626	0.50	Y	097950	5000	752 억	3404589	N	N	20134	N	N
37	20230626	130653	55	20.00	KOSPI200	신저가	음식료품	N	N	N	Y	40	N	273000	-500	5	-0.18	5699792500	20919	31.85	273500	275500	269000	355500	191500	273500	272469.64	22.62	0	-1664	283833	278666	275333	270166	266833	277000	268500	753	82000	5000	213330	500	1	15054186	41098	7.50	0.65	12	0.14	36378.00	418518.00	437000	20220809	-37.53	269000	20230626	1.49	383500	-28.81	20230102	269000	1.49	20230626	437000	-37.53	20220809	269000	1.49	20230626	0.50	Y	097950	5000	752 억	3404589	N	N	20134	N	N
38	20230626	120653	55	20.00	KOSPI200	신저가	음식료품	N	N	N	Y	40	N	274500	1000	2	0.37	4958651500	18213	27.73	273500	275500	269000	355500	191500	273500	272258.91	22.62	0	-463	283833	278666	275333	270166	266833	277000	268500	753	82000	5000	213330	500	1	15054186	41324	7.55	0.66	12	0.12	36378.00	418518.00	437000	20220809	-37.19	269000	20230626	2.04	383500	-28.42	20230102	269000	2.04	20230626	437000	-37.19	20220809	269000	2.04	20230626	0.50	Y	097950	5000	752 억	3404589	N	N	20134	N	N
39	20230626	110652	55	20.00	KOSPI200	신저가	음식료품	N	N	N	Y	40	N	274000	500	2	0.18	4141817000	15238	23.20	273500	275500	269000	355500	191500	273500	271808.44	22.62	0	548	283833	278666	275333	270166	266833	277000	268500	753	82000	5000	213330	500	1	15054186	41248	7.53	0.65	12	0.10	36378.00	418518.00	437000	20220809	-37.30	269000	20230626	1.86	383500	-28.55	20230102	269000	1.86	20230626	437000	-37.30	20220809	269000	1.86	20230626	0.50	Y	097950	5000	752 억	3404589	N	N	20134	N	N
40	20230626	100653	55	20.00	KOSPI200	신저가	음식료품	N	N	N	Y	40	N	272500	-1000	5	-0.37	2844240000	10503	15.99	273500	273500	269000	355500	191500	273500	270802.63	22.62	0	944	283833	278666	275333	270166	266833	277000	268500	753	82000	5000	213330	500	1	15054186	41023	7.49	0.65	12	0.07	36378.00	418518.00	437000	20220809	-37.64	269000	20230626	1.30	383500	-28.94	20230102	269000	1.30	20230626	437000	-37.64	20220809	269000	1.30	20230626	0.50	Y	097950	5000	752 억	3404589	N	N	20134	N	N
41	20230626	090655	55	20.00	KOSPI200	신저가	음식료품	N	N	N	Y	40	N	270000	-3500	5	-1.28	379364500	1396	2.13	273500	273500	270000	355500	191500	273500	271751.07	22.62	0	-61	283833	278666	275333	270166	266833	277000	268500	753	82000	5000	213330	500	1	15054186	40646	7.42	0.65	12	0.01	36378.00	418518.00	437000	20220809	-38.22	270000	20230626	0.00	383500	-29.60	20230102	270000	0.00	20230626	437000	-38.22	20220809	270000	0.00	20230626	0.50	Y	097950	5000	752 억	3404589	N	N	20134	N	N
42	20230623	172752	55	20.00	KOSPI200	신저가	음식료품	N	N	N	Y	40	N	273500	-7000	5	-2.50	17462637000	63771	81.77	280500	280500	272000	364500	196500	280500	273833.83	22.75	0	-20238	291166	285832	279666	274332	268166	288500	277000	753	84000	5000	218790	500	1	15054186	41173	7.52	0.65	12	0.42	36378.00	418518.00	437000	20220809	-37.41	272000	20230623	0.55	383500	-28.68	20230102	272000	0.55	20230623	437000	-37.41	20220809	272000	0.55	20230623	0.42	Y	097950	5000	752 억	3425229	N	N	18354	N	N
43	20230623	140541	55	20.00	KOSPI200	신저가	음식료품	N	N	N	Y	40	N	272500	-8000	5	-2.85	13289748500	48480	62.17	280500	280500	272000	364500	196500	280500	274128.48	22.75	0	-16722	291166	285832	279666	274332	268166	288500	277000	753	84000	5000	218790	500	1	15054186	41023	7.49	0.65	12	0.32	36378.00	418518.00	437000	20220809	-37.64	272000	20230623	0.18	383500	-28.94	20230102	272000	0.18	20230623	437000	-37.64	20220809	272000	0.18	20230623	0.42	Y	097950	5000	752 억	3425229	N	N	14595	N	N
44	20230622	160935	55	20.00	KOSPI200	신저가	음식료품	N	N	N	Y	40	N	280500	4000	2	1.45	21835967000	77789	51.42	278500	285000	273500	359000	194000	276500	280708.14	22.82	12	-10513	299500	288000	281000	269500	262500	284500	266000	753	82500	5000	215670	500	1	15054186	42227	7.71	0.67	12	0.52	36378.00	418518.00	437000	20220809	-35.81	273500	20230622	2.56	383500	-26.86	20230102	273500	2.56	20230622	437000	-35.81	20220809	273500	2.56	20230622	0.37	Y	097950	5000	752 억	3435202	N	N	14594	N	N
45	20230622	150642	55	20.00	KOSPI200	신저가	음식료품	N	N	N	Y	40	N	280000	3500	2	1.27	20317568000	72374	47.84	278500	285000	273500	359000	194000	276500	280730.44	22.82	12	-9205	299500	288000	281000	269500	262500	284500	266000	753	82500	5000	215670	500	1	15054186	42152	7.70	0.67	12	0.48	36378.00	418518.00	437000	20220809	-35.93	273500	20230622	2.38	383500	-26.99	20230102	273500	2.38	20230622	437000	-35.93	20220809	273500	2.38	20230622	0.37	Y	097950	5000	752 억	3435202	N	N	32706	N	N
46	20230622	140600	55	20.00	KOSPI200	신저가	음식료품	N	N	N	Y	40	N	279500	3000	2	1.08	18674233500	66503	43.96	278500	285000	273500	359000	194000	276500	280803.13	22.82	12	-7858	299500	288000	281000	269500	262500	284500	266000	753	82500	5000	215670	500	1	15054186	42076	7.68	0.67	12	0.44	36378.00	418518.00	437000	20220809	-36.04	273500	20230622	2.19	383500	-27.12	20230102	273500	2.19	20230622	437000	-36.04	20220809	273500	2.19	20230622	0.37	Y	097950	5000	752 억	3435202	N	N	32706	N	N
47	20230622	130554	55	20.00	KOSPI200	신저가	음식료품	N	N	N	Y	40	N	281000	4500	2	1.63	15626714000	55600	36.76	278500	285000	273500	359000	194000	276500	281056.33	22.82	12	-7120	299500	288000	281000	269500	262500	284500	266000	753	82500	5000	215670	500	1	15054186	42302	7.72	0.67	12	0.37	36378.00	418518.00	437000	20220809	-35.70	273500	20230622	2.74	383500	-26.73	20230102	273500	2.74	20230622	437000	-35.70	20220809	273500	2.74	20230622	0.37	Y	097950	5000	752 억	3435202	N	N	32706	N	N
48	20230622	120851	55	20.00	KOSPI200	신저가	음식료품	N	N	N	Y	40	N	282500	6000	2	2.17	13757278500	48971	32.37	278500	285000	273500	359000	194000	276500	280927.41	22.82	12	-7106	299500	288000	281000	269500	262500	284500	266000	753	82500	5000	215670	500	1	15054186	42528	7.77	0.68	12	0.33	36378.00	418518.00	437000	20220809	-35.35	273500	20230622	3.29	383500	-26.34	20230102	273500	3.29	20230622	437000	-35.35	20220809	273500	3.29	20230622	0.37	Y	097950	5000	752 억	3435202	N	N	32706	N	N
49	20230622	110806	55	20.00	KOSPI200	신저가	음식료품	N	N	N	Y	40	N	283000	6500	2	2.35	11715142000	41737	27.59	278500	285000	273500	359000	194000	276500	280690.01	22.82	12	-6483	299500	288000	281000	269500	262500	284500	266000	753	82500	5000	215670	500	1	15054186	42603	7.78	0.68	12	0.28	36378.00	418518.00	437000	20220809	-35.24	273500	20230622	3.47	383500	-26.21	20230102	273500	3.47	20230622	437000	-35.24	20220809	273500	3.47	20230622	0.37	Y	097950	5000	752 억	3435202	N	N	32706	N	N
50	20230622	100532	55	20.00	KOSPI200	신저가	음식료품	N	N	N	Y	40	N	283000	6500	2	2.35	8067567500	28872	19.09	278500	285000	273500	359000	194000	276500	279425.71	22.82	12	-8211	299500	288000	281000	269500	262500	284500	266000	753	82500	5000	215670	500	1	15054186	42603	7.78	0.68	12	0.19	36378.00	418518.00	437000	20220809	-35.24	273500	20230622	3.47	383500	-26.21	20230102	273500	3.47	20230622	437000	-35.24	20220809	273500	3.47	20230622	0.37	Y	097950	5000	752 억	3435202	N	N	32706	N	N
51	20230622	090503	55	20.00	KOSPI200	신저가	음식료품	N	N	N	Y	40	N	274500	-2000	5	-0.72	1307449500	4729	3.13	278500	278500	273500	359000	194000	276500	276474.81	22.82	12	-2210	299500	288000	281000	269500	262500	284500	266000	753	82500	5000	215670	500	1	15054186	41324	7.55	0.66	12	0.03	36378.00	418518.00	437000	20220809	-37.19	273500	20230622	0.37	383500	-28.42	20230102	273500	0.37	20230622	437000	-37.19	20220809	273500	0.37	20230622	0.37	Y	097950	5000	752 억	3435202	N	N	32706	N	N
52	20230621	160942	55	20.00	KOSPI200	신저가	음식료품	N	N	N	Y	40	N	276500	-15500	5	-5.31	42303659500	150837	118.35	292000	292500	274000	379500	204500	292000	280462.05	22.98	12	-33588	310333	301166	295833	286666	281333	298500	284000	753	87500	5000	227760	500	1	15054186	41625	7.60	0.66	12	1.00	36378.00	418518.00	437000	20220809	-36.73	274000	20230621	0.91	383500	-27.90	20230102	274000	0.91	20230621	437000	-36.73	20220809	274000	0.91	20230621	0.35	Y	097950	5000	752 억	3459247	N	N	32706	N	N
53	20230621	150316	55	20.00	KOSPI200	신저가	음식료품	N	N	N	Y	40	N	275000	-17000	5	-5.82	36347380000	129182	101.36	292000	292500	275000	379500	204500	292000	281363.04	22.98	12	-31051	310333	301166	295833	286666	281333	298500	284000	753	87500	5000	227760	500	1	15054186	41399	7.56	0.66	12	0.86	36378.00	418518.00	437000	20220809	-37.07	275000	20230621	0.00	383500	-28.29	20230102	275000	0.00	20230621	437000	-37.07	20220809	275000	0.00	20230621	0.35	Y	097950	5000	752 억	3459247	N	N	14561	N	N
54	20230621	140313	55	20.00	KOSPI200	신저가	음식료품	N	N	N	Y	40	N	278000	-14000	5	-4.79	28617633000	101237	79.43	292000	292500	278000	379500	204500	292000	282676.64	22.98	12	-26343	310333	301166	295833	286666	281333	298500	284000	753	87500	5000	227760	500	1	15054186	41851	7.64	0.66	12	0.67	36378.00	418518.00	437000	20220809	-36.38	278000	20230621	0.00	383500	-27.51	20230102	278000	0.00	20230621	437000	-36.38	20220809	278000	0.00	20230621	0.35	Y	097950	5000	752 억	3459247	N	N	14561	N	N
55	20230621	131034	55	20.00	KOSPI200	신저가	음식료품	N	N	N	Y	40	N	280000	-12000	5	-4.11	23489118000	82882	65.03	292000	292500	280000	379500	204500	292000	283401.01	22.98	12	-22161	310333	301166	295833	286666	281333	298500	284000	753	87500	5000	227760	500	1	15054186	42152	7.70	0.67	12	0.55	36378.00	418518.00	437000	20220809	-35.93	280000	20230621	0.00	383500	-26.99	20230102	280000	0.00	20230621	437000	-35.93	20220809	280000	0.00	20230621	0.35	Y	097950	5000	752 억	3459247	N	N	14561	N	N
56	20230621	120419	55	20.00	KOSPI200	신저가	음식료품	N	N	N	Y	40	N	281000	-11000	5	-3.77	19109111500	67288	52.79	292000	292500	281000	379500	204500	292000	283986.08	22.98	12	-16208	310333	301166	295833	286666	281333	298500	284000	753	87500	5000	227760	500	1	15054186	42302	7.72	0.67	12	0.45	36378.00	418518.00	437000	20220809	-35.70	281000	20230621	0.00	383500	-26.73	20230102	281000	0.00	20230621	437000	-35.70	20220809	281000	0.00	20230621	0.35	Y	097950	5000	752 억	3459247	N	N	14561	N	N
57	20230621	110411	55	20.00	KOSPI200	신저가	음식료품	N	N	N	Y	40	N	281000	-11000	5	-3.77	15174006000	53313	41.83	292000	292500	281000	379500	204500	292000	284616.69	22.98	12	-10902	310333	301166	295833	286666	281333	298500	284000	753	87500	5000	227760	500	1	15054186	42302	7.72	0.67	12	0.35	36378.00	418518.00	437000	20220809	-35.70	281000	20230621	0.00	383500	-26.73	20230102	281000	0.00	20230621	437000	-35.70	20220809	281000	0.00	20230621	0.35	Y	097950	5000	752 억	3459247	N	N	14561	N	N
58	20230621	100144	55	20.00	KOSPI200	신저가	음식료품	N	N	N	Y	40	N	283000	-9000	5	-3.08	9525985500	33279	26.11	292000	292500	283000	379500	204500	292000	286240.61	22.98	12	-9518	310333	301166	295833	286666	281333	298500	284000	753	87500	5000	227760	500	1	15054186	42603	7.78	0.68	12	0.22	36378.00	418518.00	437000	20220809	-35.24	283000	20230621	0.00	383500	-26.21	20230102	283000	0.00	20230621	437000	-35.24	20220809	283000	0.00	20230621	0.35	Y	097950	5000	752 억	3459247	N	N	14561	N	N
59	20230621	090612	55	20.00	KOSPI200	신저가	음식료품	N	N	N	Y	40	N	290000	-2000	5	-0.68	787411500	2704	2.12	292000	292500	290000	379500	204500	292000	291192.93	22.98	12	-1490	310333	301166	295833	286666	281333	298500	284000	753	87500	5000	227760	500	1	15054186	43657	7.97	0.69	12	0.02	36378.00	418518.00	437000	20220809	-33.64	290000	20230621	0.00	383500	-24.38	20230102	290000	0.00	20230621	437000	-33.64	20220809	290000	0.00	20230621	0.35	Y	097950	5000	752 억	3459247	N	N	14561	N	N
60	20230620	160212	55	20.00	KOSPI200	신저가	음식료품	N	N	N	Y	40	N	292000	-11500	5	-3.79	37461460000	127117	158.64	304500	305000	290500	394500	212500	303500	294701.82	23.25	-1616	-35746	320833	312166	307333	298666	293833	309750	296250	753	91000	5000	236730	500	1	15054186	43958	8.03	0.70	12	0.84	36378.00	418518.00	437000	20220809	-33.18	290500	20230620	0.52	383500	-23.86	20230102	290500	0.52	20230620	437000	-33.18	20220809	290500	0.52	20230620	0.34	Y	097950	5000	752 억	3500403	N	N	14561	N	N
61	20230620	150429	55	20.00	KOSPI200	신저가	음식료품	N	N	N	Y	40	N	291500	-12000	5	-3.95	34688919500	117607	146.78	304500	305000	290500	394500	212500	303500	294956.25	23.25	-1616	-33643	320833	312166	307333	298666	293833	309750	296250	753	91000	5000	236730	500	1	15054186	43883	8.01	0.70	12	0.78	36378.00	418518.00	437000	20220809	-33.30	290500	20230620	0.34	383500	-23.99	20230102	290500	0.34	20230620	437000	-33.30	20220809	290500	0.34	20230620	0.34	Y	097950	5000	752 억	3500403	N	N	9391	N	N
62	20230620	140803	55	20.00	KOSPI200	신저가	음식료품	N	N	N	Y	40	N	291500	-12000	5	-3.95	27832238000	94055	117.38	304500	305000	291500	394500	212500	303500	295914.50	23.25	-1616	-31984	320833	312166	307333	298666	293833	309750	296250	753	91000	5000	236730	500	1	15054186	43883	8.01	0.70	12	0.62	36378.00	418518.00	437000	20220809	-33.30	291500	20230620	0.00	383500	-23.99	20230102	291500	0.00	20230620	437000	-33.30	20220809	291500	0.00	20230620	0.34	Y	097950	5000	752 억	3500403	N	N	9391	N	N
63	20230620	131026	55	20.00	KOSPI200	신저가	음식료품	N	N	N	Y	40	N	293000	-10500	5	-3.46	21477667000	72326	90.26	304500	305000	292500	394500	212500	303500	296956.38	23.25	-1616	-24883	320833	312166	307333	298666	293833	309750	296250	753	91000	5000	236730	500	1	15054186	44109	8.05	0.70	12	0.48	36378.00	418518.00	437000	20220809	-32.95	292500	20230620	0.17	383500	-23.60	20230102	292500	0.17	20230620	437000	-32.95	20220809	292500	0.17	20230620	0.34	Y	097950	5000	752 억	3500403	N	N	9391	N	N
64	20230620	120129	55	20.00	KOSPI200	신저가	음식료품	N	N	N	Y	40	N	294500	-9000	5	-2.97	15664670000	52517	65.54	304500	305000	294500	394500	212500	303500	298278.08	23.25	-1616	-20477	320833	312166	307333	298666	293833	309750	296250	753	91000	5000	236730	500	1	15054186	44335	8.10	0.70	12	0.35	36378.00	418518.00	437000	20220809	-32.61	294500	20230620	0.00	383500	-23.21	20230102	294500	0.00	20230620	437000	-32.61	20220809	294500	0.00	20230620	0.34	Y	097950	5000	752 억	3500403	N	N	9391	N	N
65	20230620	110554	55	20.00	KOSPI200	신저가	음식료품	N	N	N	Y	40	N	295500	-8000	5	-2.64	11924189500	39846	49.73	304500	305000	295500	394500	212500	303500	299256.88	23.25	-1616	-17176	320833	312166	307333	298666	293833	309750	296250	753	91000	5000	236730	500	1	15054186	44485	8.12	0.71	12	0.26	36378.00	418518.00	437000	20220809	-32.38	295500	20230620	0.00	383500	-22.95	20230102	295500	0.00	20230620	437000	-32.38	20220809	295500	0.00	20230620	0.34	Y	097950	5000	752 억	3500403	N	N	9391	N	N
66	20230620	100400	55	20.00	KOSPI200		음식료품	N	N	N	Y	40	N	300500	-3000	5	-0.99	3651980500	12100	15.10	304500	305000	300000	394500	212500	303500	301816.57	23.25	-1616	-5076	320833	312166	307333	298666	293833	309750	296250	753	91000	5000	236730	500	1	15054186	45238	8.26	0.72	12	0.08	36378.00	418518.00	437000	20220809	-31.24	299500	20230314	0.33	383500	-21.64	20230102	299500	0.33	20230314	437000	-31.24	20220809	299500	0.33	20230314	0.34	Y	097950	5000	752 억	3500403	N	N	9391	N	N
67	20230620	090733	55	20.00	KOSPI200		음식료품	N	N	N	Y	40	N	304000	500	2	0.16	355272000	1167	1.46	304500	305000	304000	394500	212500	303500	304431.88	23.25	-1616	-128	320833	312166	307333	298666	293833	309750	296250	753	91000	5000	236730	500	1	15054186	45765	8.36	0.73	12	0.01	36378.00	418518.00	437000	20220809	-30.43	299500	20230314	1.50	383500	-20.73	20230102	299500	1.50	20230314	437000	-30.43	20220809	299500	1.50	20230314	0.34	Y	097950	5000	752 억	3500403	N	N	9391	N	N
68	20230619	160109	55	20.00	KOSPI200		음식료품	N	N	N	Y	40	N	303500	-11000	5	-3.50	24481930500	79906	200.11	314500	316000	302500	408500	220500	314500	306386.48	23.39	0	-34417	317833	316166	315333	313666	312833	315750	313250	753	94000	5000	245310	500	1	15054186	45689	8.34	0.73	12	0.53	36378.00	418518.00	437000	20220809	-30.55	299500	20230314	1.34	383500	-20.86	20230102	299500	1.34	20230314	437000	-30.55	20220809	299500	1.34	20230314	0.34	Y	097950	5000	752 억	3520771	N	N	9391	N	N
69	20230619	150920	55	20.00	KOSPI200		음식료품	N	N	N	Y	40	N	303500	-11000	5	-3.50	23188596000	75643	189.43	314500	316000	302500	408500	220500	314500	306553.10	23.39	0	-33096	317833	316166	315333	313666	312833	315750	313250	753	94000	5000	245310	500	1	15054186	45689	8.34	0.73	12	0.50	36378.00	418518.00	437000	20220809	-30.55	299500	20230314	1.34	383500	-20.86	20230102	299500	1.34	20230314	437000	-30.55	20220809	299500	1.34	20230314	0.34	Y	097950	5000	752 억	3520771	N	N	6635	N	N
70	20230619	140216	55	20.00	KOSPI200		음식료품	N	N	N	Y	40	N	304000	-10500	5	-3.34	17537414500	57016	142.79	314500	316000	304000	408500	220500	314500	307587.60	23.39	0	-27378	317833	316166	315333	313666	312833	315750	313250	753	94000	5000	245310	500	1	15054186	45765	8.36	0.73	12	0.38	36378.00	418518.00	437000	20220809	-30.43	299500	20230314	1.50	383500	-20.73	20230102	299500	1.50	20230314	437000	-30.43	20220809	299500	1.50	20230314	0.34	Y	097950	5000	752 억	3520771	N	N	6635	N	N
71	20230619	130553	55	20.00	KOSPI200		음식료품	N	N	N	Y	40	N	306500	-8000	5	-2.54	12852106000	41656	104.32	314500	316000	305500	408500	220500	314500	308529.53	23.39	0	-20514	317833	316166	315333	313666	312833	315750	313250	753	94000	5000	245310	500	1	15054186	46141	8.43	0.73	12	0.28	36378.00	418518.00	437000	20220809	-29.86	299500	20230314	2.34	383500	-20.08	20230102	299500	2.34	20230314	437000	-29.86	20220809	299500	2.34	20230314	0.34	Y	097950	5000	752 억	3520771	N	N	6635	N	N
72	20230619	120822	55	20.00	KOSPI200		음식료품	N	N	N	Y	40	N	306000	-8500	5	-2.70	10926304000	35363	88.56	314500	316000	305500	408500	220500	314500	308975.60	23.39	0	-17933	317833	316166	315333	313666	312833	315750	313250	753	94000	5000	245310	500	1	15054186	46066	8.41	0.73	12	0.23	36378.00	418518.00	437000	20220809	-29.98	299500	20230314	2.17	383500	-20.21	20230102	299500	2.17	20230314	437000	-29.98	20220809	299500	2.17	20230314	0.34	Y	097950	5000	752 억	3520771	N	N	6635	N	N
73	20230619	110914	55	20.00	KOSPI200		음식료품	N	N	N	Y	40	N	307000	-7500	5	-2.38	7833044500	25266	63.27	314500	316000	307000	408500	220500	314500	310023.13	23.39	0	-13089	317833	316166	315333	313666	312833	315750	313250	753	94000	5000	245310	500	1	15054186	46216	8.44	0.73	12	0.17	36378.00	418518.00	437000	20220809	-29.75	299500	20230314	2.50	383500	-19.95	20230102	299500	2.50	20230314	437000	-29.75	20220809	299500	2.50	20230314	0.34	Y	097950	5000	752 억	3520771	N	N	6635	N	N
74	20230619	100922	55	20.00	KOSPI200		음식료품	N	N	N	Y	40	N	308500	-6000	5	-1.91	4932826000	15843	39.68	314500	316000	308000	408500	220500	314500	311356.81	23.39	0	-6912	317833	316166	315333	313666	312833	315750	313250	753	94000	5000	245310	500	1	15054186	46442	8.48	0.74	12	0.11	36378.00	418518.00	437000	20220809	-29.41	299500	20230314	3.01	383500	-19.56	20230102	299500	3.01	20230314	437000	-29.41	20220809	299500	3.01	20230314	0.34	Y	097950	5000	752 억	3520771	N	N	6635	N	N
75	20230619	090445	55	20.00	KOSPI200		음식료품	N	N	N	Y	40	N	314000	-500	5	-0.16	345997000	1099	2.75	314500	316000	313500	408500	220500	314500	314828.94	23.39	0	-570	317833	316166	315333	313666	312833	315750	313250	753	94000	5000	245310	500	1	15054186	47270	8.63	0.75	12	0.01	36378.00	418518.00	437000	20220809	-28.15	299500	20230314	4.84	383500	-18.12	20230102	299500	4.84	20230314	437000	-28.15	20220809	299500	4.84	20230314	0.34	Y	097950	5000	752 억	3520771	N	N	6635	N	N
76	20230616	160356	55	20.00	KOSPI200		음식료품	N	N	N	Y	40	N	314500	500	2	0.16	12362120000	39203	152.07	315500	317000	314500	408000	220000	314000	315336.80	23.43	12	1402	318333	316166	314833	312666	311333	315500	312000	753	94000	5000	244920	500	1	15054186	47345	8.65	0.75	12	0.26	36378.00	418518.00	437000	20220809	-28.03	299500	20230314	5.01	383500	-17.99	20230102	299500	5.01	20230314	437000	-28.03	20220809	299500	5.01	20230314	0.32	Y	097950	5000	752 억	3526534	N	N	6635	N	N
77	20230616	150659	55	20.00	KOSPI200		음식료품	N	N	N	Y	40	N	315000	1000	2	0.32	8213225500	26012	100.90	315500	317000	314500	408000	220000	314000	315747.56	23.43	12	746	318333	316166	314833	312666	311333	315500	312000	753	94000	5000	244920	500	1	15054186	47421	8.66	0.75	12	0.17	36378.00	418518.00	437000	20220809	-27.92	299500	20230314	5.18	383500	-17.86	20230102	299500	5.18	20230314	437000	-27.92	20220809	299500	5.18	20230314	0.32	Y	097950	5000	752 억	3526534	N	N	7361	N	N
78	20230616	140208	55	20.00	KOSPI200		음식료품	N	N	N	Y	40	N	316000	2000	2	0.64	6835367000	21643	83.95	315500	317000	314500	408000	220000	314000	315823.45	23.43	12	477	318333	316166	314833	312666	311333	315500	312000	753	94000	5000	244920	500	1	15054186	47571	8.69	0.76	12	0.14	36378.00	418518.00	437000	20220809	-27.69	299500	20230314	5.51	383500	-17.60	20230102	299500	5.51	20230314	437000	-27.69	20220809	299500	5.51	20230314	0.32	Y	097950	5000	752 억	3526534	N	N	7361	N	N
79	20230616	130401	55	20.00	KOSPI200		음식료품	N	N	N	Y	40	N	315500	1500	2	0.48	5167097000	16363	63.47	315500	317000	314500	408000	220000	314000	315779.32	23.43	12	500	318333	316166	314833	312666	311333	315500	312000	753	94000	5000	244920	500	1	15054186	47496	8.67	0.75	12	0.11	36378.00	418518.00	437000	20220809	-27.80	299500	20230314	5.34	383500	-17.73	20230102	299500	5.34	20230314	437000	-27.80	20220809	299500	5.34	20230314	0.32	Y	097950	5000	752 억	3526534	N	N	7361	N	N
80	20230616	120622	55	20.00	KOSPI200		음식료품	N	N	N	Y	40	N	316500	2500	2	0.80	4097107000	12971	50.31	315500	317000	314500	408000	220000	314000	315866.70	23.43	12	767	318333	316166	314833	312666	311333	315500	312000	753	94000	5000	244920	500	1	15054186	47646	8.70	0.76	12	0.09	36378.00	418518.00	437000	20220809	-27.57	299500	20230314	5.68	383500	-17.47	20230102	299500	5.68	20230314	437000	-27.57	20220809	299500	5.68	20230314	0.32	Y	097950	5000	752 억	3526534	N	N	7361	N	N
81	20230616	110700	55	20.00	KOSPI200		음식료품	N	N	N	Y	40	N	317000	3000	2	0.96	3362053000	10646	41.30	315500	317000	314500	408000	220000	314000	315804.34	23.43	12	213	318333	316166	314833	312666	311333	315500	312000	753	94000	5000	244920	500	1	15054186	47722	8.71	0.76	12	0.07	36378.00	418518.00	437000	20220809	-27.46	299500	20230314	5.84	383500	-17.34	20230102	299500	5.84	20230314	437000	-27.46	20220809	299500	5.84	20230314	0.32	Y	097950	5000	752 억	3526534	N	N	7361	N	N
82	20230616	100342	55	20.00	KOSPI200		음식료품	N	N	N	Y	40	N	316000	2000	2	0.64	1661940500	5260	20.40	315500	317000	314500	408000	220000	314000	315958.27	23.43	12	841	318333	316166	314833	312666	311333	315500	312000	753	94000	5000	244920	500	1	15054186	47571	8.69	0.76	12	0.03	36378.00	418518.00	437000	20220809	-27.69	299500	20230314	5.51	383500	-17.60	20230102	299500	5.51	20230314	437000	-27.69	20220809	299500	5.51	20230314	0.32	Y	097950	5000	752 억	3526534	N	N	7361	N	N
83	20230616	090625	55	20.00	KOSPI200		음식료품	N	N	N	Y	40	N	314500	500	2	0.16	151842000	482	1.87	315500	316000	314500	408000	220000	314000	315024.90	23.43	12	-240	318333	316166	314833	312666	311333	315500	312000	753	94000	5000	244920	500	1	15054186	47345	8.65	0.75	12	0.00	36378.00	418518.00	437000	20220809	-28.03	299500	20230314	5.01	383500	-17.99	20230102	299500	5.01	20230314	437000	-28.03	20220809	299500	5.01	20230314	0.32	Y	097950	5000	752 억	3526534	N	N	7361	N	N
84	20230615	150553	55	20.00	KOSPI200		음식료품	N	N	N	Y	40	N	313500	-1500	5	-0.48	6571037500	20873	45.15	315000	317000	313500	409500	220500	315000	314810.40	23.44	24	-5608	322000	318500	315500	312000	309000	317000	310500	753	94500	5000	245700	500	1	15054186	47195	8.62	0.75	12	0.14	36378.00	418518.00	437000	20220809	-28.26	299500	20230314	4.67	383500	-18.25	20230102	299500	4.67	20230314	437000	-28.26	20220809	299500	4.67	20230314	0.31	Y	097950	5000	752 억	3529076	N	N	8354	N	N
85	20230615	141009	55	20.00	KOSPI200		음식료품	N	N	N	Y	40	N	313500	-1500	5	-0.48	4874749500	15475	33.48	315000	317000	313500	409500	220500	315000	315008.05	23.44	24	-5076	322000	318500	315500	312000	309000	317000	310500	753	94500	5000	245700	500	1	15054186	47195	8.62	0.75	12	0.10	36378.00	418518.00	437000	20220809	-28.26	299500	20230314	4.67	383500	-18.25	20230102	299500	4.67	20230314	437000	-28.26	20220809	299500	4.67	20230314	0.31	Y	097950	5000	752 억	3529076	N	N	8354	N	N
86	20230615	130218	55	20.00	KOSPI200		음식료품	N	N	N	Y	40	N	315000	0	3	0.00	3895404500	12356	26.73	315000	317000	313500	409500	220500	315000	315264.20	23.44	24	-3818	322000	318500	315500	312000	309000	317000	310500	753	94500	5000	245700	500	1	15054186	47421	8.66	0.75	12	0.08	36378.00	418518.00	437000	20220809	-27.92	299500	20230314	5.18	383500	-17.86	20230102	299500	5.18	20230314	437000	-27.92	20220809	299500	5.18	20230314	0.31	Y	097950	5000	752 억	3529076	N	N	8354	N	N
87	20230615	120700	55	20.00	KOSPI200		음식료품	N	N	N	Y	40	N	316000	1000	2	0.32	3335844500	10580	22.89	315000	317000	313500	409500	220500	315000	315297.21	23.44	24	-2828	322000	318500	315500	312000	309000	317000	310500	753	94500	5000	245700	500	1	15054186	47571	8.69	0.76	12	0.07	36378.00	418518.00	437000	20220809	-27.69	299500	20230314	5.51	383500	-17.60	20230102	299500	5.51	20230314	437000	-27.69	20220809	299500	5.51	20230314	0.31	Y	097950	5000	752 억	3529076	N	N	8354	N	N
88	20230615	111026	55	20.00	KOSPI200		음식료품	N	N	N	Y	40	N	316000	1000	2	0.32	2741214000	8696	18.81	315000	317000	313500	409500	220500	315000	315227.00	23.44	24	-1952	322000	318500	315500	312000	309000	317000	310500	753	94500	5000	245700	500	1	15054186	47571	8.69	0.76	12	0.06	36378.00	418518.00	437000	20220809	-27.69	299500	20230314	5.51	383500	-17.60	20230102	299500	5.51	20230314	437000	-27.69	20220809	299500	5.51	20230314	0.31	Y	097950	5000	752 억	3529076	N	N	8354	N	N
89	20230611	184919	55	20.00	KOSPI200		음식료품	N	N	N	Y	40	N	321500	-2500	5	-0.77	10900238000	33817	66.62	326000	326500	320500	421000	227000	324000	322332.07	23.72	-14953	-9052	330666	327332	324166	320832	317666	327250	320750	753	97000	5000	252720	500	1	15054186	48399	8.84	0.77	12	0.22	36378.00	418518.00	437000	20220809	-26.43	299500	20230314	7.35	383500	-16.17	20230102	299500	7.35	20230314	437000	-26.43	20220809	299500	7.35	20230314	0.30	Y	097950	5000	752 억	3570146	N	N	8450	N	N

44 KiB Raw Blame History

44 KiB

Raw Blame History