KissMeData/000080/price/prices-20230601.csv at 846da646aa2c2f4a90bc38cac466e95a867cc0ea

Files

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

42 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20230630	160102	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	21600	100	2	0.47	4118688900	190566	59.65	21500	21800	21450	27950	15050	21500	21612.95	9.82	0	-19288	22233	21866	21633	21266	21033	21750	21150	3632	6450	5000	16770	50	1	70133611	15149	17.69	1.24	12	0.27	1221.00	17363.00	32700	20220812	-33.94	21100	20230327	2.37	26700	-19.10	20230130	21100	2.37	20230327	32700	-33.94	20220812	21100	2.37	20230327	1.08	Y	000080	5000	3631 억	6887249	N	N	69463	N	N
3	20230630	150101	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	21550	50	2	0.23	2732086200	126341	39.54	21500	21800	21450	27950	15050	21500	21624.70	9.82	0	-10862	22233	21866	21633	21266	21033	21750	21150	3632	6450	5000	16770	50	1	70133611	15114	17.65	1.24	12	0.18	1221.00	17363.00	32700	20220812	-34.10	21100	20230327	2.13	26700	-19.29	20230130	21100	2.13	20230327	32700	-34.10	20220812	21100	2.13	20230327	1.08	Y	000080	5000	3631 억	6887249	N	N	90490	N	N
4	20230630	140101	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	21650	150	2	0.70	2216635250	102507	32.08	21500	21800	21450	27950	15050	21500	21624.23	9.82	0	-9209	22233	21866	21633	21266	21033	21750	21150	3632	6450	5000	16770	50	1	70133611	15184	17.73	1.25	12	0.15	1221.00	17363.00	32700	20220812	-33.79	21100	20230327	2.61	26700	-18.91	20230130	21100	2.61	20230327	32700	-33.79	20220812	21100	2.61	20230327	1.08	Y	000080	5000	3631 억	6887249	N	N	90490	N	N
5	20230630	130102	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	21750	250	2	1.16	1935503250	89546	28.03	21500	21800	21450	27950	15050	21500	21614.63	9.82	0	-6737	22233	21866	21633	21266	21033	21750	21150	3632	6450	5000	16770	50	1	70133611	15254	17.81	1.25	12	0.13	1221.00	17363.00	32700	20220812	-33.49	21100	20230327	3.08	26700	-18.54	20230130	21100	3.08	20230327	32700	-33.49	20220812	21100	3.08	20230327	1.08	Y	000080	5000	3631 억	6887249	N	N	90490	N	N
6	20230630	120102	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	21650	150	2	0.70	1519806100	70392	22.03	21500	21700	21450	27950	15050	21500	21590.61	9.82	0	-8555	22233	21866	21633	21266	21033	21750	21150	3632	6450	5000	16770	50	1	70133611	15184	17.73	1.25	12	0.10	1221.00	17363.00	32700	20220812	-33.79	21100	20230327	2.61	26700	-18.91	20230130	21100	2.61	20230327	32700	-33.79	20220812	21100	2.61	20230327	1.08	Y	000080	5000	3631 억	6887249	N	N	90490	N	N
7	20230630	110102	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	21700	200	2	0.93	1375497950	63733	19.95	21500	21700	21450	27950	15050	21500	21582.19	9.82	0	-7402	22233	21866	21633	21266	21033	21750	21150	3632	6450	5000	16770	50	1	70133611	15219	17.77	1.25	12	0.09	1221.00	17363.00	32700	20220812	-33.64	21100	20230327	2.84	26700	-18.73	20230130	21100	2.84	20230327	32700	-33.64	20220812	21100	2.84	20230327	1.08	Y	000080	5000	3631 억	6887249	N	N	90490	N	N
8	20230630	100102	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	21650	150	2	0.70	1136575500	52705	16.50	21500	21700	21450	27950	15050	21500	21564.85	9.82	0	-4532	22233	21866	21633	21266	21033	21750	21150	3632	6450	5000	16770	50	1	70133611	15184	17.73	1.25	12	0.08	1221.00	17363.00	32700	20220812	-33.79	21100	20230327	2.61	26700	-18.91	20230130	21100	2.61	20230327	32700	-33.79	20220812	21100	2.61	20230327	1.08	Y	000080	5000	3631 억	6887249	N	N	90490	N	N
9	20230630	090102	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	21600	100	2	0.47	45214250	2098	0.66	21500	21650	21500	27950	15050	21500	21551.12	9.82	0	63	22233	21866	21633	21266	21033	21750	21150	3632	6450	5000	16770	50	1	70133611	15149	17.69	1.24	12	0.00	1221.00	17363.00	32700	20220812	-33.94	21100	20230327	2.37	26700	-19.10	20230130	21100	2.37	20230327	32700	-33.94	20220812	21100	2.37	20230327	1.08	Y	000080	5000	3631 억	6887249	N	N	90490	N	N
10	20230629	160102	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	21500	-450	5	-2.05	6895834550	319020	231.98	21900	22000	21400	28500	15400	21950	21616.05	9.85	0	-20890	22250	22100	22000	21850	21750	22075	21825	3632	6550	5000	17120	50	1	70133611	15079	17.61	1.24	12	0.45	1221.00	17363.00	32700	20220812	-34.25	21100	20230327	1.90	26700	-19.48	20230130	21100	1.90	20230327	32700	-34.25	20220812	21100	1.90	20230327	1.07	Y	000080	5000	3631 억	6906526	N	N	90490	N	N
11	20230629	150102	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	21450	-500	5	-2.28	6110990550	282491	205.42	21900	22000	21400	28500	15400	21950	21632.51	9.85	0	-24779	22250	22100	22000	21850	21750	22075	21825	3632	6550	5000	17120	50	1	70133611	15044	17.57	1.24	12	0.40	1221.00	17363.00	32700	20220812	-34.40	21100	20230327	1.66	26700	-19.66	20230130	21100	1.66	20230327	32700	-34.40	20220812	21100	1.66	20230327	1.07	Y	000080	5000	3631 억	6906526	N	N	27183	N	N
12	20230629	140102	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	21600	-350	5	-1.59	3860952900	177723	129.23	21900	22000	21550	28500	15400	21950	21724.55	9.85	0	-15241	22250	22100	22000	21850	21750	22075	21825	3632	6550	5000	17120	50	1	70133611	15149	17.69	1.24	12	0.25	1221.00	17363.00	32700	20220812	-33.94	21100	20230327	2.37	26700	-19.10	20230130	21100	2.37	20230327	32700	-33.94	20220812	21100	2.37	20230327	1.07	Y	000080	5000	3631 억	6906526	N	N	27183	N	N
13	20230629	130101	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	21650	-300	5	-1.37	3255746350	149686	108.85	21900	22000	21600	28500	15400	21950	21750.51	9.85	0	-9630	22250	22100	22000	21850	21750	22075	21825	3632	6550	5000	17120	50	1	70133611	15184	17.73	1.25	12	0.21	1221.00	17363.00	32700	20220812	-33.79	21100	20230327	2.61	26700	-18.91	20230130	21100	2.61	20230327	32700	-33.79	20220812	21100	2.61	20230327	1.07	Y	000080	5000	3631 억	6906526	N	N	27183	N	N
14	20230629	120102	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	21650	-300	5	-1.37	2789773100	128130	93.17	21900	22000	21600	28500	15400	21950	21772.99	9.85	0	-11152	22250	22100	22000	21850	21750	22075	21825	3632	6550	5000	17120	50	1	70133611	15184	17.73	1.25	12	0.18	1221.00	17363.00	32700	20220812	-33.79	21100	20230327	2.61	26700	-18.91	20230130	21100	2.61	20230327	32700	-33.79	20220812	21100	2.61	20230327	1.07	Y	000080	5000	3631 억	6906526	N	N	27183	N	N
15	20230629	110102	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	21750	-200	5	-0.91	2133281450	97865	71.16	21900	22000	21650	28500	15400	21950	21798.21	9.85	0	-6349	22250	22100	22000	21850	21750	22075	21825	3632	6550	5000	17120	50	1	70133611	15254	17.81	1.25	12	0.14	1221.00	17363.00	32700	20220812	-33.49	21100	20230327	3.08	26700	-18.54	20230130	21100	3.08	20230327	32700	-33.49	20220812	21100	3.08	20230327	1.07	Y	000080	5000	3631 억	6906526	N	N	27183	N	N
16	20230629	100101	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	21950	0	3	0.00	796523150	36336	26.42	21900	22000	21850	28500	15400	21950	21921.05	9.85	0	-5128	22250	22100	22000	21850	21750	22075	21825	3632	6550	5000	17120	50	1	70133611	15394	17.98	1.26	12	0.05	1221.00	17363.00	32700	20220812	-32.87	21100	20230327	4.03	26700	-17.79	20230130	21100	4.03	20230327	32700	-32.87	20220812	21100	4.03	20230327	1.07	Y	000080	5000	3631 억	6906526	N	N	27183	N	N
17	20230629	090101	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	21950	0	3	0.00	43683150	1995	1.45	21900	21950	21850	28500	15400	21950	21896.32	9.85	0	-19	22250	22100	22000	21850	21750	22075	21825	3632	6550	5000	17120	50	1	70133611	15394	17.98	1.26	12	0.00	1221.00	17363.00	32700	20220812	-32.87	21100	20230327	4.03	26700	-17.79	20230130	21100	4.03	20230327	32700	-32.87	20220812	21100	4.03	20230327	1.07	Y	000080	5000	3631 억	6906526	N	N	27183	N	N
18	20230628	160101	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	21950	0	3	0.00	3004853250	136299	49.47	21950	22150	21900	28500	15400	21950	22046.06	9.87	48	-16252	22650	22300	22000	21650	21350	22475	21825	3632	6550	5000	17120	50	1	70133611	15394	17.98	1.26	12	0.19	1221.00	17363.00	32700	20220812	-32.87	21100	20230327	4.03	26700	-17.79	20230130	21100	4.03	20230327	32700	-32.87	20220812	21100	4.03	20230327	1.07	Y	000080	5000	3631 억	6919346	N	N	27183	N	N
19	20230628	150102	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	22000	50	2	0.23	2659143350	120584	43.77	21950	22150	21900	28500	15400	21950	22052.21	9.87	48	-10431	22650	22300	22000	21650	21350	22475	21825	3632	6550	5000	17120	50	1	70133611	15429	18.02	1.27	12	0.17	1221.00	17363.00	32700	20220812	-32.72	21100	20230327	4.27	26700	-17.60	20230130	21100	4.27	20230327	32700	-32.72	20220812	21100	4.27	20230327	1.07	Y	000080	5000	3631 억	6919346	N	N	56438	N	N
20	20230628	140101	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	22050	100	2	0.46	2415045900	109504	39.74	21950	22150	21900	28500	15400	21950	22054.41	9.87	48	-10632	22650	22300	22000	21650	21350	22475	21825	3632	6550	5000	17120	50	1	70133611	15464	18.06	1.27	12	0.16	1221.00	17363.00	32700	20220812	-32.57	21100	20230327	4.50	26700	-17.42	20230130	21100	4.50	20230327	32700	-32.57	20220812	21100	4.50	20230327	1.07	Y	000080	5000	3631 억	6919346	N	N	56438	N	N
21	20230628	130102	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	22050	100	2	0.46	2194185800	99482	36.11	21950	22150	21900	28500	15400	21950	22056.11	9.87	48	-8786	22650	22300	22000	21650	21350	22475	21825	3632	6550	5000	17120	50	1	70133611	15464	18.06	1.27	12	0.14	1221.00	17363.00	32700	20220812	-32.57	21100	20230327	4.50	26700	-17.42	20230130	21100	4.50	20230327	32700	-32.57	20220812	21100	4.50	20230327	1.07	Y	000080	5000	3631 억	6919346	N	N	56438	N	N
22	20230628	120101	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	22050	100	2	0.46	1962143350	88955	32.29	21950	22150	21900	28500	15400	21950	22057.71	9.87	48	-5859	22650	22300	22000	21650	21350	22475	21825	3632	6550	5000	17120	50	1	70133611	15464	18.06	1.27	12	0.13	1221.00	17363.00	32700	20220812	-32.57	21100	20230327	4.50	26700	-17.42	20230130	21100	4.50	20230327	32700	-32.57	20220812	21100	4.50	20230327	1.07	Y	000080	5000	3631 억	6919346	N	N	56438	N	N
23	20230628	110102	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	22000	50	2	0.23	1728752350	78362	28.44	21950	22150	21900	28500	15400	21950	22061.11	9.87	48	-4593	22650	22300	22000	21650	21350	22475	21825	3632	6550	5000	17120	50	1	70133611	15429	18.02	1.27	12	0.11	1221.00	17363.00	32700	20220812	-32.72	21100	20230327	4.27	26700	-17.60	20230130	21100	4.27	20230327	32700	-32.72	20220812	21100	4.27	20230327	1.07	Y	000080	5000	3631 억	6919346	N	N	56438	N	N
24	20230628	100101	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	22150	200	2	0.91	883894400	40043	14.53	21950	22150	21900	28500	15400	21950	22073.63	9.87	48	-641	22650	22300	22000	21650	21350	22475	21825	3632	6550	5000	17120	50	1	70133611	15535	18.14	1.28	12	0.06	1221.00	17363.00	32700	20220812	-32.26	21100	20230327	4.98	26700	-17.04	20230130	21100	4.98	20230327	32700	-32.26	20220812	21100	4.98	20230327	1.07	Y	000080	5000	3631 억	6919346	N	N	56438	N	N
25	20230628	090102	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	22050	100	2	0.46	15351750	698	0.25	21950	22050	21950	28500	15400	21950	21993.91	9.87	48	59	22650	22300	22000	21650	21350	22475	21825	3632	6550	5000	17120	50	1	70133611	15464	18.06	1.27	12	0.00	1221.00	17363.00	32700	20220812	-32.57	21100	20230327	4.50	26700	-17.42	20230130	21100	4.50	20230327	32700	-32.57	20220812	21100	4.50	20230327	1.07	Y	000080	5000	3631 억	6919346	N	N	56438	N	N
26	20230627	160102	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	21950	100	2	0.46	6057013300	275428	118.20	21700	22350	21700	28400	15300	21850	21991.28	9.83	0	-34805	22350	22100	21700	21450	21050	22225	21575	3632	6550	5000	17040	50	1	70133611	15394	17.98	1.26	12	0.39	1221.00	17363.00	32700	20220812	-32.87	21100	20230327	4.03	26700	-17.79	20230130	21100	4.03	20230327	32700	-32.87	20220812	21100	4.03	20230327	1.07	Y	000080	5000	3631 억	6894835	N	N	56438	N	N
27	20230627	150101	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	21850	0	3	0.00	5229413200	237582	101.96	21700	22350	21700	28400	15300	21850	22010.98	9.83	0	-27915	22350	22100	21700	21450	21050	22225	21575	3632	6550	5000	17040	50	1	70133611	15324	17.90	1.26	12	0.34	1221.00	17363.00	32700	20220812	-33.18	21100	20230327	3.55	26700	-18.16	20230130	21100	3.55	20230327	32700	-33.18	20220812	21100	3.55	20230327	1.07	Y	000080	5000	3631 억	6894835	N	N	107702	N	N
28	20230627	140101	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	21850	0	3	0.00	4692121150	212961	91.40	21700	22350	21700	28400	15300	21850	22032.77	9.83	0	-23534	22350	22100	21700	21450	21050	22225	21575	3632	6550	5000	17040	50	1	70133611	15324	17.90	1.26	12	0.30	1221.00	17363.00	32700	20220812	-33.18	21100	20230327	3.55	26700	-18.16	20230130	21100	3.55	20230327	32700	-33.18	20220812	21100	3.55	20230327	1.07	Y	000080	5000	3631 억	6894835	N	N	107702	N	N
29	20230627	130102	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	21900	50	2	0.23	3718056550	168416	72.28	21700	22350	21700	28400	15300	21850	22076.62	9.83	0	-19903	22350	22100	21700	21450	21050	22225	21575	3632	6550	5000	17040	50	1	70133611	15359	17.94	1.26	12	0.24	1221.00	17363.00	32700	20220812	-33.03	21100	20230327	3.79	26700	-17.98	20230130	21100	3.79	20230327	32700	-33.03	20220812	21100	3.79	20230327	1.07	Y	000080	5000	3631 억	6894835	N	N	107702	N	N
30	20230627	120102	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	22000	150	2	0.69	3204698750	144975	62.22	21700	22350	21700	28400	15300	21850	22105.18	9.83	0	-16304	22350	22100	21700	21450	21050	22225	21575	3632	6550	5000	17040	50	1	70133611	15429	18.02	1.27	12	0.21	1221.00	17363.00	32700	20220812	-32.72	21100	20230327	4.27	26700	-17.60	20230130	21100	4.27	20230327	32700	-32.72	20220812	21100	4.27	20230327	1.07	Y	000080	5000	3631 억	6894835	N	N	107702	N	N
31	20230627	110101	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	22150	300	2	1.37	2498848550	112954	48.48	21700	22350	21700	28400	15300	21850	22122.71	9.83	0	-1302	22350	22100	21700	21450	21050	22225	21575	3632	6550	5000	17040	50	1	70133611	15535	18.14	1.28	12	0.16	1221.00	17363.00	32700	20220812	-32.26	21100	20230327	4.98	26700	-17.04	20230130	21100	4.98	20230327	32700	-32.26	20220812	21100	4.98	20230327	1.07	Y	000080	5000	3631 억	6894835	N	N	107702	N	N
32	20230627	100101	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	22150	300	2	1.37	1842790450	83339	35.77	21700	22350	21700	28400	15300	21850	22111.98	9.83	0	6705	22350	22100	21700	21450	21050	22225	21575	3632	6550	5000	17040	50	1	70133611	15535	18.14	1.28	12	0.12	1221.00	17363.00	32700	20220812	-32.26	21100	20230327	4.98	26700	-17.04	20230130	21100	4.98	20230327	32700	-32.26	20220812	21100	4.98	20230327	1.07	Y	000080	5000	3631 억	6894835	N	N	107702	N	N
33	20230627	090101	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	21800	-50	5	-0.23	24723800	1139	0.49	21700	21800	21700	28400	15300	21850	21706.58	9.83	0	131	22350	22100	21700	21450	21050	22225	21575	3632	6550	5000	17040	50	1	70133611	15289	17.85	1.26	12	0.00	1221.00	17363.00	32700	20220812	-33.33	21100	20230327	3.32	26700	-18.35	20230130	21100	3.32	20230327	32700	-33.33	20220812	21100	3.32	20230327	1.07	Y	000080	5000	3631 억	6894835	N	N	107702	N	N
34	20230626	160101	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	21850	450	2	2.10	5051270350	232277	72.69	21450	21950	21300	27800	15000	21400	21747.12	9.80	0	-64890	21866	21632	21516	21282	21166	21575	21225	3632	6400	5000	16690	50	1	70133611	15324	17.90	1.26	12	0.33	1221.00	17363.00	32700	20220812	-33.18	21100	20230327	3.55	26700	-18.16	20230130	21100	3.55	20230327	32700	-33.18	20220812	21100	3.55	20230327	1.08	Y	000080	5000	3631 억	6872986	N	N	107702	N	N
35	20230626	150102	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	21800	400	2	1.87	4664784050	214579	67.15	21450	21950	21300	27800	15000	21400	21739.71	9.80	0	-61943	21866	21632	21516	21282	21166	21575	21225	3632	6400	5000	16690	50	1	70133611	15289	17.85	1.26	12	0.31	1221.00	17363.00	32700	20220812	-33.33	21100	20230327	3.32	26700	-18.35	20230130	21100	3.32	20230327	32700	-33.33	20220812	21100	3.32	20230327	1.08	Y	000080	5000	3631 억	6872986	N	N	57800	N	N
36	20230626	140102	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	21800	400	2	1.87	4038264800	185833	58.16	21450	21950	21300	27800	15000	21400	21731.14	9.80	0	-49378	21866	21632	21516	21282	21166	21575	21225	3632	6400	5000	16690	50	1	70133611	15289	17.85	1.26	12	0.26	1221.00	17363.00	32700	20220812	-33.33	21100	20230327	3.32	26700	-18.35	20230130	21100	3.32	20230327	32700	-33.33	20220812	21100	3.32	20230327	1.08	Y	000080	5000	3631 억	6872986	N	N	57800	N	N
37	20230626	130102	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	21800	400	2	1.87	3516030150	161873	50.66	21450	21950	21300	27800	15000	21400	21721.50	9.80	0	-36469	21866	21632	21516	21282	21166	21575	21225	3632	6400	5000	16690	50	1	70133611	15289	17.85	1.26	12	0.23	1221.00	17363.00	32700	20220812	-33.33	21100	20230327	3.32	26700	-18.35	20230130	21100	3.32	20230327	32700	-33.33	20220812	21100	3.32	20230327	1.08	Y	000080	5000	3631 억	6872986	N	N	57800	N	N
38	20230626	120102	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	21800	400	2	1.87	2899077850	133610	41.81	21450	21950	21300	27800	15000	21400	21698.72	9.80	0	-23608	21866	21632	21516	21282	21166	21575	21225	3632	6400	5000	16690	50	1	70133611	15289	17.85	1.26	12	0.19	1221.00	17363.00	32700	20220812	-33.33	21100	20230327	3.32	26700	-18.35	20230130	21100	3.32	20230327	32700	-33.33	20220812	21100	3.32	20230327	1.08	Y	000080	5000	3631 억	6872986	N	N	57800	N	N
39	20230626	110102	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	21900	500	2	2.34	2311407050	106707	33.39	21450	21950	21300	27800	15000	21400	21661.97	9.80	0	-18225	21866	21632	21516	21282	21166	21575	21225	3632	6400	5000	16690	50	1	70133611	15359	17.94	1.26	12	0.15	1221.00	17363.00	32700	20220812	-33.03	21100	20230327	3.79	26700	-17.98	20230130	21100	3.79	20230327	32700	-33.03	20220812	21100	3.79	20230327	1.08	Y	000080	5000	3631 억	6872986	N	N	57800	N	N
40	20230626	100102	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	21700	300	2	1.40	1290991750	60020	18.78	21450	21700	21300	27800	15000	21400	21509.90	9.80	0	-17654	21866	21632	21516	21282	21166	21575	21225	3632	6400	5000	16690	50	1	70133611	15219	17.77	1.25	12	0.09	1221.00	17363.00	32700	20220812	-33.64	21100	20230327	2.84	26700	-18.73	20230130	21100	2.84	20230327	32700	-33.64	20220812	21100	2.84	20230327	1.08	Y	000080	5000	3631 억	6872986	N	N	57800	N	N
41	20230626	090101	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	21500	100	2	0.47	54073450	2521	0.79	21450	21500	21400	27800	15000	21400	21455.73	9.80	0	-407	21866	21632	21516	21282	21166	21575	21225	3632	6400	5000	16690	50	1	70133611	15079	17.61	1.24	12	0.00	1221.00	17363.00	32700	20220812	-34.25	21100	20230327	1.90	26700	-19.48	20230130	21100	1.90	20230327	32700	-34.25	20220812	21100	1.90	20230327	1.08	Y	000080	5000	3631 억	6872986	N	N	57800	N	N
42	20230623	150101	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	21450	-250	5	-1.15	5439375800	252632	130.48	21750	21750	21450	28200	15200	21700	21530.83	9.91	0	-87238	22033	21866	21733	21566	21433	21800	21500	3632	6500	5000	16920	50	1	70133611	15044	17.57	1.24	12	0.36	1221.00	17363.00	32700	20220812	-34.40	21100	20230327	1.66	26700	-19.66	20230130	21100	1.66	20230327	32700	-34.40	20220812	21100	1.66	20230327	1.06	Y	000080	5000	3631 억	6953299	N	N	47154	N	N
43	20230623	140101	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	21450	-250	5	-1.15	4387018300	203637	105.18	21750	21750	21450	28200	15200	21700	21543.33	9.91	0	-63108	22033	21866	21733	21566	21433	21800	21500	3632	6500	5000	16920	50	1	70133611	15044	17.57	1.24	12	0.29	1221.00	17363.00	32700	20220812	-34.40	21100	20230327	1.66	26700	-19.66	20230130	21100	1.66	20230327	32700	-34.40	20220812	21100	1.66	20230327	1.06	Y	000080	5000	3631 억	6953299	N	N	47154	N	N
44	20230622	160405	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	21700	-50	5	-0.23	4185998800	192562	45.17	21800	21900	21600	28250	15250	21750	21738.57	9.93	48	-38895	22583	22166	21783	21366	20983	21975	21175	3632	6500	5000	16960	50	1	70133611	15219	17.77	1.25	12	0.27	1221.00	17363.00	32700	20220812	-33.64	21100	20230327	2.84	26700	-18.73	20230130	21100	2.84	20230327	32700	-33.64	20220812	21100	2.84	20230327	1.05	Y	000080	5000	3631 억	6964074	N	N	47154	N	N
45	20230622	150518	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	21700	-50	5	-0.23	3702627850	170282	39.95	21800	21900	21600	28250	15250	21750	21744.09	9.93	48	-31636	22583	22166	21783	21366	20983	21975	21175	3632	6500	5000	16960	50	1	70133611	15219	17.77	1.25	12	0.24	1221.00	17363.00	32700	20220812	-33.64	21100	20230327	2.84	26700	-18.73	20230130	21100	2.84	20230327	32700	-33.64	20220812	21100	2.84	20230327	1.05	Y	000080	5000	3631 억	6964074	N	N	51812	N	N
46	20230622	140726	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	21700	-50	5	-0.23	2895121050	133006	31.20	21800	21900	21650	28250	15250	21750	21766.85	9.93	48	-27868	22583	22166	21783	21366	20983	21975	21175	3632	6500	5000	16960	50	1	70133611	15219	17.77	1.25	12	0.19	1221.00	17363.00	32700	20220812	-33.64	21100	20230327	2.84	26700	-18.73	20230130	21100	2.84	20230327	32700	-33.64	20220812	21100	2.84	20230327	1.05	Y	000080	5000	3631 억	6964074	N	N	51812	N	N
47	20230622	130221	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	21700	-50	5	-0.23	2245284800	103071	24.18	21800	21900	21650	28250	15250	21750	21783.88	9.93	48	-16387	22583	22166	21783	21366	20983	21975	21175	3632	6500	5000	16960	50	1	70133611	15219	17.77	1.25	12	0.15	1221.00	17363.00	32700	20220812	-33.64	21100	20230327	2.84	26700	-18.73	20230130	21100	2.84	20230327	32700	-33.64	20220812	21100	2.84	20230327	1.05	Y	000080	5000	3631 억	6964074	N	N	51812	N	N
48	20230622	121000	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	21850	100	2	0.46	1652013300	75802	17.78	21800	21900	21650	28250	15250	21750	21793.82	9.93	48	-9313	22583	22166	21783	21366	20983	21975	21175	3632	6500	5000	16960	50	1	70133611	15324	17.90	1.26	12	0.11	1221.00	17363.00	32700	20220812	-33.18	21100	20230327	3.55	26700	-18.16	20230130	21100	3.55	20230327	32700	-33.18	20220812	21100	3.55	20230327	1.05	Y	000080	5000	3631 억	6964074	N	N	51812	N	N
49	20230622	110153	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	21850	100	2	0.46	1298156200	59584	13.98	21800	21900	21650	28250	15250	21750	21787.02	9.93	48	-8752	22583	22166	21783	21366	20983	21975	21175	3632	6500	5000	16960	50	1	70133611	15324	17.90	1.26	12	0.08	1221.00	17363.00	32700	20220812	-33.18	21100	20230327	3.55	26700	-18.16	20230130	21100	3.55	20230327	32700	-33.18	20220812	21100	3.55	20230327	1.05	Y	000080	5000	3631 억	6964074	N	N	51812	N	N
50	20230622	100253	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	21800	50	2	0.23	925486700	42511	9.97	21800	21900	21650	28250	15250	21750	21770.54	9.93	48	-7867	22583	22166	21783	21366	20983	21975	21175	3632	6500	5000	16960	50	1	70133611	15289	17.85	1.26	12	0.06	1221.00	17363.00	32700	20220812	-33.33	21100	20230327	3.32	26700	-18.35	20230130	21100	3.32	20230327	32700	-33.33	20220812	21100	3.32	20230327	1.05	Y	000080	5000	3631 억	6964074	N	N	51812	N	N
51	20230622	090549	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	21700	-50	5	-0.23	187530450	8633	2.03	21800	21800	21650	28250	15250	21750	21722.40	9.93	48	-3022	22583	22166	21783	21366	20983	21975	21175	3632	6500	5000	16960	50	1	70133611	15219	17.77	1.25	12	0.01	1221.00	17363.00	32700	20220812	-33.64	21100	20230327	2.84	26700	-18.73	20230130	21100	2.84	20230327	32700	-33.64	20220812	21100	2.84	20230327	1.05	Y	000080	5000	3631 억	6964074	N	N	51812	N	N
52	20230621	160804	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	21750	-400	5	-1.81	9279452050	425826	166.64	22150	22200	21400	28750	15550	22150	21791.66	9.83	48	32655	22650	22400	22250	22000	21850	22325	21925	3632	6600	5000	17270	50	1	70133611	15254	17.81	1.25	12	0.61	1221.00	17363.00	32850	20220620	-33.79	21100	20230327	3.08	26700	-18.54	20230130	21100	3.08	20230327	32700	-33.49	20220812	21100	3.08	20230327	1.06	Y	000080	5000	3631 억	6891226	N	N	51812	N	N
53	20230621	150646	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	21700	-450	5	-2.03	8816616700	404523	158.30	22150	22200	21400	28750	15550	22150	21795.09	9.83	48	32323	22650	22400	22250	22000	21850	22325	21925	3632	6600	5000	17270	50	1	70133611	15219	17.77	1.25	12	0.58	1221.00	17363.00	32850	20220620	-33.94	21100	20230327	2.84	26700	-18.73	20230130	21100	2.84	20230327	32700	-33.64	20220812	21100	2.84	20230327	1.06	Y	000080	5000	3631 억	6891226	N	N	39414	N	N
54	20230621	140410	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	21700	-450	5	-2.03	7236391800	331754	129.83	22150	22200	21400	28750	15550	22150	21812.52	9.83	48	17319	22650	22400	22250	22000	21850	22325	21925	3632	6600	5000	17270	50	1	70133611	15219	17.77	1.25	12	0.47	1221.00	17363.00	32850	20220620	-33.94	21100	20230327	2.84	26700	-18.73	20230130	21100	2.84	20230327	32700	-33.64	20220812	21100	2.84	20230327	1.06	Y	000080	5000	3631 억	6891226	N	N	39414	N	N
55	20230621	130424	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	21800	-350	5	-1.58	6288056800	288209	112.79	22150	22200	21400	28750	15550	22150	21817.70	9.83	48	17706	22650	22400	22250	22000	21850	22325	21925	3632	6600	5000	17270	50	1	70133611	15289	17.85	1.26	12	0.41	1221.00	17363.00	32850	20220620	-33.64	21100	20230327	3.32	26700	-18.35	20230130	21100	3.32	20230327	32700	-33.33	20220812	21100	3.32	20230327	1.06	Y	000080	5000	3631 억	6891226	N	N	39414	N	N
56	20230621	120316	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	21850	-300	5	-1.35	5791490300	265501	103.90	22150	22200	21400	28750	15550	22150	21813.44	9.83	48	13135	22650	22400	22250	22000	21850	22325	21925	3632	6600	5000	17270	50	1	70133611	15324	17.90	1.26	12	0.38	1221.00	17363.00	32850	20220620	-33.49	21100	20230327	3.55	26700	-18.16	20230130	21100	3.55	20230327	32700	-33.18	20220812	21100	3.55	20230327	1.06	Y	000080	5000	3631 억	6891226	N	N	39414	N	N
57	20230621	110336	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	21850	-300	5	-1.35	5109333850	234357	91.71	22150	22200	21400	28750	15550	22150	21801.50	9.83	48	4173	22650	22400	22250	22000	21850	22325	21925	3632	6600	5000	17270	50	1	70133611	15324	17.90	1.26	12	0.33	1221.00	17363.00	32850	20220620	-33.49	21100	20230327	3.55	26700	-18.16	20230130	21100	3.55	20230327	32700	-33.18	20220812	21100	3.55	20230327	1.06	Y	000080	5000	3631 억	6891226	N	N	39414	N	N
58	20230621	100732	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	21800	-350	5	-1.58	4205379600	192933	75.50	22150	22200	21400	28750	15550	22150	21797.10	9.83	48	12201	22650	22400	22250	22000	21850	22325	21925	3632	6600	5000	17270	50	1	70133611	15289	17.85	1.26	12	0.28	1221.00	17363.00	32850	20220620	-33.64	21100	20230327	3.32	26700	-18.35	20230130	21100	3.32	20230327	32700	-33.33	20220812	21100	3.32	20230327	1.06	Y	000080	5000	3631 억	6891226	N	N	39414	N	N
59	20230621	090239	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	22050	-100	5	-0.45	153764850	6961	2.72	22150	22200	22000	28750	15550	22150	22089.48	9.83	48	-2060	22650	22400	22250	22000	21850	22325	21925	3632	6600	5000	17270	50	1	70133611	15464	18.06	1.27	12	0.01	1221.00	17363.00	32850	20220620	-32.88	21100	20230327	4.50	26700	-17.42	20230130	21100	4.50	20230327	32700	-32.57	20220812	21100	4.50	20230327	1.06	Y	000080	5000	3631 억	6891226	N	N	39414	N	N
60	20230620	160433	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	22150	-250	5	-1.12	5675783950	255069	86.90	22250	22500	22100	29100	15700	22400	22252.01	9.86	8306	-86749	22666	22532	22366	22232	22066	22600	22300	3632	6700	5000	17470	50	1	70133611	15535	18.14	1.28	12	0.36	1221.00	17363.00	33800	20220617	-34.47	21100	20230327	4.98	26700	-17.04	20230130	21100	4.98	20230327	32850	-32.57	20220620	21100	4.98	20230327	1.03	Y	000080	5000	3631 억	6912270	N	N	39408	N	N
61	20230620	150447	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	22150	-250	5	-1.12	4864048300	218413	74.41	22250	22500	22150	29100	15700	22400	22269.96	9.86	8306	-60158	22666	22532	22366	22232	22066	22600	22300	3632	6700	5000	17470	50	1	70133611	15535	18.14	1.28	12	0.31	1221.00	17363.00	33800	20220617	-34.47	21100	20230327	4.98	26700	-17.04	20230130	21100	4.98	20230327	32850	-32.57	20220620	21100	4.98	20230327	1.03	Y	000080	5000	3631 억	6912270	N	N	37684	N	N
62	20230620	140843	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	22200	-200	5	-0.89	3524068450	158015	53.83	22250	22500	22200	29100	15700	22400	22302.11	9.86	8306	-56051	22666	22532	22366	22232	22066	22600	22300	3632	6700	5000	17470	50	1	70133611	15570	18.18	1.28	12	0.23	1221.00	17363.00	33800	20220617	-34.32	21100	20230327	5.21	26700	-16.85	20230130	21100	5.21	20230327	32850	-32.42	20220620	21100	5.21	20230327	1.03	Y	000080	5000	3631 억	6912270	N	N	37684	N	N
63	20230620	130102	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	22300	-100	5	-0.45	2600322400	116439	39.67	22250	22500	22250	29100	15700	22400	22332.06	9.86	8306	-47355	22666	22532	22366	22232	22066	22600	22300	3632	6700	5000	17470	50	1	70133611	15640	18.26	1.28	12	0.17	1221.00	17363.00	33800	20220617	-34.02	21100	20230327	5.69	26700	-16.48	20230130	21100	5.69	20230327	32850	-32.12	20220620	21100	5.69	20230327	1.03	Y	000080	5000	3631 억	6912270	N	N	37684	N	N
64	20230620	120113	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	22300	-100	5	-0.45	2160903250	96721	32.95	22250	22500	22250	29100	15700	22400	22341.61	9.86	8306	-38162	22666	22532	22366	22232	22066	22600	22300	3632	6700	5000	17470	50	1	70133611	15640	18.26	1.28	12	0.14	1221.00	17363.00	33800	20220617	-34.02	21100	20230327	5.69	26700	-16.48	20230130	21100	5.69	20230327	32850	-32.12	20220620	21100	5.69	20230327	1.03	Y	000080	5000	3631 억	6912270	N	N	37684	N	N
65	20230620	110111	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	22300	-100	5	-0.45	1621802950	72527	24.71	22250	22500	22250	29100	15700	22400	22361.37	9.86	8306	-25669	22666	22532	22366	22232	22066	22600	22300	3632	6700	5000	17470	50	1	70133611	15640	18.26	1.28	12	0.10	1221.00	17363.00	33800	20220617	-34.02	21100	20230327	5.69	26700	-16.48	20230130	21100	5.69	20230327	32850	-32.12	20220620	21100	5.69	20230327	1.03	Y	000080	5000	3631 억	6912270	N	N	37684	N	N
66	20230620	100103	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	22400	0	3	0.00	878894400	39240	13.37	22250	22500	22250	29100	15700	22400	22397.92	9.86	8306	-11012	22666	22532	22366	22232	22066	22600	22300	3632	6700	5000	17470	50	1	70133611	15710	18.35	1.29	12	0.06	1221.00	17363.00	33800	20220617	-33.73	21100	20230327	6.16	26700	-16.10	20230130	21100	6.16	20230327	32850	-31.81	20220620	21100	6.16	20230327	1.03	Y	000080	5000	3631 억	6912270	N	N	37684	N	N
67	20230620	090737	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	22400	0	3	0.00	124533100	5578	1.90	22250	22400	22250	29100	15700	22400	22325.76	9.86	8306	-93	22666	22532	22366	22232	22066	22600	22300	3632	6700	5000	17470	50	1	70133611	15710	18.35	1.29	12	0.01	1221.00	17363.00	33800	20220617	-33.73	21100	20230327	6.16	26700	-16.10	20230130	21100	6.16	20230327	32850	-31.81	20220620	21100	6.16	20230327	1.03	Y	000080	5000	3631 억	6912270	N	N	37684	N	N
68	20230619	160651	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	22400	250	2	1.13	6541506200	292851	84.56	22250	22500	22200	28750	15550	22150	22337.28	9.70	0	46766	22650	22400	22250	22000	21850	22350	21950	3632	6600	5000	17270	50	1	70133611	15710	18.35	1.29	12	0.42	1221.00	17363.00	34650	20220616	-35.35	21100	20230327	6.16	26700	-16.10	20230130	21100	6.16	20230327	32850	-31.81	20220620	21100	6.16	20230327	1.03	Y	000080	5000	3631 억	6806383	N	N	37684	N	N
69	20230619	150448	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	22350	200	2	0.90	6137563300	274799	79.34	22250	22500	22200	28750	15550	22150	22334.74	9.70	0	46942	22650	22400	22250	22000	21850	22350	21950	3632	6600	5000	17270	50	1	70133611	15675	18.30	1.29	12	0.39	1221.00	17363.00	34650	20220616	-35.50	21100	20230327	5.92	26700	-16.29	20230130	21100	5.92	20230327	32850	-31.96	20220620	21100	5.92	20230327	1.03	Y	000080	5000	3631 억	6806383	N	N	8497	N	N
70	20230619	140545	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	22250	100	2	0.45	5699678950	255174	73.68	22250	22500	22200	28750	15550	22150	22336.44	9.70	0	50185	22650	22400	22250	22000	21850	22350	21950	3632	6600	5000	17270	50	1	70133611	15605	18.22	1.28	12	0.36	1221.00	17363.00	34650	20220616	-35.79	21100	20230327	5.45	26700	-16.67	20230130	21100	5.45	20230327	32850	-32.27	20220620	21100	5.45	20230327	1.03	Y	000080	5000	3631 억	6806383	N	N	8497	N	N
71	20230619	130945	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	22300	150	2	0.68	5152544350	230640	66.59	22250	22500	22200	28750	15550	22150	22340.20	9.70	0	56884	22650	22400	22250	22000	21850	22350	21950	3632	6600	5000	17270	50	1	70133611	15640	18.26	1.28	12	0.33	1221.00	17363.00	34650	20220616	-35.64	21100	20230327	5.69	26700	-16.48	20230130	21100	5.69	20230327	32850	-32.12	20220620	21100	5.69	20230327	1.03	Y	000080	5000	3631 억	6806383	N	N	8497	N	N
72	20230619	120456	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	22250	100	2	0.45	4599896950	205866	59.44	22250	22500	22200	28750	15550	22150	22344.13	9.70	0	52374	22650	22400	22250	22000	21850	22350	21950	3632	6600	5000	17270	50	1	70133611	15605	18.22	1.28	12	0.29	1221.00	17363.00	34650	20220616	-35.79	21100	20230327	5.45	26700	-16.67	20230130	21100	5.45	20230327	32850	-32.27	20220620	21100	5.45	20230327	1.03	Y	000080	5000	3631 억	6806383	N	N	8497	N	N
73	20230619	110341	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	22400	250	2	1.13	4128784350	184798	53.36	22250	22500	22200	28750	15550	22150	22342.15	9.70	0	55829	22650	22400	22250	22000	21850	22350	21950	3632	6600	5000	17270	50	1	70133611	15710	18.35	1.29	12	0.26	1221.00	17363.00	34650	20220616	-35.35	21100	20230327	6.16	26700	-16.10	20230130	21100	6.16	20230327	32850	-31.81	20220620	21100	6.16	20230327	1.03	Y	000080	5000	3631 억	6806383	N	N	8497	N	N
74	20230619	100848	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	22400	250	2	1.13	3676298800	164602	47.53	22250	22500	22200	28750	15550	22150	22334.47	9.70	0	52425	22650	22400	22250	22000	21850	22350	21950	3632	6600	5000	17270	50	1	70133611	15710	18.35	1.29	12	0.23	1221.00	17363.00	34650	20220616	-35.35	21100	20230327	6.16	26700	-16.10	20230130	21100	6.16	20230327	32850	-31.81	20220620	21100	6.16	20230327	1.03	Y	000080	5000	3631 억	6806383	N	N	8497	N	N
75	20230619	090316	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	22400	250	2	1.13	151821000	6803	1.96	22250	22400	22200	28750	15550	22150	22316.80	9.70	0	1094	22650	22400	22250	22000	21850	22350	21950	3632	6600	5000	17270	50	1	70133611	15710	18.35	1.29	12	0.01	1221.00	17363.00	34650	20220616	-35.35	21100	20230327	6.16	26700	-16.10	20230130	21100	6.16	20230327	32850	-31.81	20220620	21100	6.16	20230327	1.03	Y	000080	5000	3631 억	6806383	N	N	8497	N	N
76	20230616	160112	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	22150	0	3	0.00	7652962900	344385	94.82	22150	22500	22100	28750	15550	22150	22222.13	9.62	48	1994	22716	22432	22216	21932	21716	22325	21825	3632	6600	5000	17270	50	1	70133611	15535	18.14	1.28	12	0.49	1221.00	17363.00	35100	20220615	-36.89	21100	20230327	4.98	26700	-17.04	20230130	21100	4.98	20230327	34650	-36.08	20220616	21100	4.98	20230327	1.03	Y	000080	5000	3631 억	6748649	N	N	8497	N	N
77	20230616	150640	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	22150	0	3	0.00	6498026000	292257	80.47	22150	22500	22100	28750	15550	22150	22233.94	9.62	48	1176	22716	22432	22216	21932	21716	22325	21825	3632	6600	5000	17270	50	1	70133611	15535	18.14	1.28	12	0.42	1221.00	17363.00	35100	20220615	-36.89	21100	20230327	4.98	26700	-17.04	20230130	21100	4.98	20230327	34650	-36.08	20220616	21100	4.98	20230327	1.03	Y	000080	5000	3631 억	6748649	N	N	78750	N	N
78	20230616	140210	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	22200	50	2	0.23	5012419300	225202	62.01	22150	22500	22100	28750	15550	22150	22257.44	9.62	48	9825	22716	22432	22216	21932	21716	22325	21825	3632	6600	5000	17270	50	1	70133611	15570	18.18	1.28	12	0.32	1221.00	17363.00	35100	20220615	-36.75	21100	20230327	5.21	26700	-16.85	20230130	21100	5.21	20230327	34650	-35.93	20220616	21100	5.21	20230327	1.03	Y	000080	5000	3631 억	6748649	N	N	78750	N	N
79	20230616	130931	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	22200	50	2	0.23	4332822350	194593	53.58	22150	22500	22100	28750	15550	22150	22266.08	9.62	48	7278	22716	22432	22216	21932	21716	22325	21825	3632	6600	5000	17270	50	1	70133611	15570	18.18	1.28	12	0.28	1221.00	17363.00	35100	20220615	-36.75	21100	20230327	5.21	26700	-16.85	20230130	21100	5.21	20230327	34650	-35.93	20220616	21100	5.21	20230327	1.03	Y	000080	5000	3631 억	6748649	N	N	78750	N	N
80	20230616	120147	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	22250	100	2	0.45	3546185800	159176	43.83	22150	22500	22100	28750	15550	22150	22278.39	9.62	48	6974	22716	22432	22216	21932	21716	22325	21825	3632	6600	5000	17270	50	1	70133611	15605	18.22	1.28	12	0.23	1221.00	17363.00	35100	20220615	-36.61	21100	20230327	5.45	26700	-16.67	20230130	21100	5.45	20230327	34650	-35.79	20220616	21100	5.45	20230327	1.03	Y	000080	5000	3631 억	6748649	N	N	78750	N	N
81	20230616	110152	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	22200	50	2	0.23	2128923050	95400	26.27	22150	22500	22150	28750	15550	22150	22315.76	9.62	48	14160	22716	22432	22216	21932	21716	22325	21825	3632	6600	5000	17270	50	1	70133611	15570	18.18	1.28	12	0.14	1221.00	17363.00	35100	20220615	-36.75	21100	20230327	5.21	26700	-16.85	20230130	21100	5.21	20230327	34650	-35.93	20220616	21100	5.21	20230327	1.03	Y	000080	5000	3631 억	6748649	N	N	78750	N	N
82	20230616	100504	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	22200	50	2	0.23	1372201250	61375	16.90	22150	22500	22150	28750	15550	22150	22357.66	9.62	48	17940	22716	22432	22216	21932	21716	22325	21825	3632	6600	5000	17270	50	1	70133611	15570	18.18	1.28	12	0.09	1221.00	17363.00	35100	20220615	-36.75	21100	20230327	5.21	26700	-16.85	20230130	21100	5.21	20230327	34650	-35.93	20220616	21100	5.21	20230327	1.03	Y	000080	5000	3631 억	6748649	N	N	78750	N	N
83	20230616	090851	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	22350	200	2	0.90	342429800	15370	4.23	22150	22400	22150	28750	15550	22150	22279.10	9.62	48	7540	22716	22432	22216	21932	21716	22325	21825	3632	6600	5000	17270	50	1	70133611	15675	18.30	1.29	12	0.02	1221.00	17363.00	35100	20220615	-36.32	21100	20230327	5.92	26700	-16.29	20230130	21100	5.92	20230327	34650	-35.50	20220616	21100	5.92	20230327	1.03	Y	000080	5000	3631 억	6748649	N	N	78750	N	N
84	20230615	150940	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	22200	-150	5	-0.67	7386907200	332107	165.30	22450	22500	22000	29050	15650	22350	22242.55	9.52	96	8358	22583	22466	22383	22266	22183	22425	22225	3632	6700	5000	17430	50	1	70133611	15570	18.18	1.28	12	0.47	1221.00	17363.00	35100	20220615	-36.75	21100	20230327	5.21	26700	-16.85	20230130	21100	5.21	20230327	35100	-36.75	20220615	21100	5.21	20230327	1.00	Y	000080	5000	3631 억	6674779	N	N	36709	N	N
85	20230615	140644	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	22350	0	3	0.00	3287727250	146987	73.16	22450	22500	22300	29050	15650	22350	22367.47	9.52	96	-578	22583	22466	22383	22266	22183	22425	22225	3632	6700	5000	17430	50	1	70133611	15675	18.30	1.29	12	0.21	1221.00	17363.00	35100	20220615	-36.32	21100	20230327	5.92	26700	-16.29	20230130	21100	5.92	20230327	35100	-36.32	20220615	21100	5.92	20230327	1.00	Y	000080	5000	3631 억	6674779	N	N	36709	N	N
86	20230615	130825	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	22400	50	2	0.22	2784186600	124445	61.94	22450	22500	22300	29050	15650	22350	22372.83	9.52	96	3460	22583	22466	22383	22266	22183	22425	22225	3632	6700	5000	17430	50	1	70133611	15710	18.35	1.29	12	0.18	1221.00	17363.00	35100	20220615	-36.18	21100	20230327	6.16	26700	-16.10	20230130	21100	6.16	20230327	35100	-36.18	20220615	21100	6.16	20230327	1.00	Y	000080	5000	3631 억	6674779	N	N	36709	N	N
87	20230615	120709	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	22300	-50	5	-0.22	2303016750	102908	51.22	22450	22500	22300	29050	15650	22350	22379.38	9.52	96	3513	22583	22466	22383	22266	22183	22425	22225	3632	6700	5000	17430	50	1	70133611	15640	18.26	1.28	12	0.15	1221.00	17363.00	35100	20220615	-36.47	21100	20230327	5.69	26700	-16.48	20230130	21100	5.69	20230327	35100	-36.47	20220615	21100	5.69	20230327	1.00	Y	000080	5000	3631 억	6674779	N	N	36709	N	N
88	20230615	110327	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	22350	0	3	0.00	1749805500	78130	38.89	22450	22500	22300	29050	15650	22350	22396.08	9.52	96	5186	22583	22466	22383	22266	22183	22425	22225	3632	6700	5000	17430	50	1	70133611	15675	18.30	1.29	12	0.11	1221.00	17363.00	35100	20220615	-36.32	21100	20230327	5.92	26700	-16.29	20230130	21100	5.92	20230327	35100	-36.32	20220615	21100	5.92	20230327	1.00	Y	000080	5000	3631 억	6674779	N	N	36709	N	N
89	20230611	184457	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	22700	300	2	1.34	5804711700	256942	59.16	22600	22750	22400	29100	15700	22400	22591.19	9.42	43731	-26748	22966	22682	22516	22232	22066	22600	22150	3632	6700	5000	17470	50	1	70133611	15920	18.59	1.31	12	0.37	1221.00	17363.00	35450	20220608	-35.97	21100	20230327	7.58	26700	-14.98	20230130	21100	7.58	20230327	35300	-35.69	20220609	21100	7.58	20230327	0.93	Y	000080	5000	3631 억	6605765	N	N	15276	N	N
90	20230611	181744	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	22700	300	2	1.34	5804711700	256942	59.16	22600	22750	22400	29100	15700	22400	22591.19	9.42	43731	-26748	22966	22682	22516	22232	22066	22600	22150	3632	6700	5000	17470	50	1	70133611	15920	18.59	1.31	12	0.37	1221.00	17363.00	35450	20220608	-35.97	21100	20230327	7.58	26700	-14.98	20230130	21100	7.58	20230327	35300	-35.69	20220609	21100	7.58	20230327	0.93	Y	000080	5000	3631 억	6605765	N	N	15276	N	N

42 KiB Raw Blame History

42 KiB

Raw Blame History