KissMeData/005300/price/prices-20230601.csv at bc4a7c2fca49fccbb7e1f678f416992722a8a6db

Files

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

43 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	160200	55	30.00	KOSPI200	신저가	음식료품	N	N	N	Y	40	N	126800	100	2	0.08	8709024300	69811	294.20	126300	127500	122600	164700	88700	126700	124751.34	11.22	0	25760	128900	127800	127200	126100	125500	127500	125800	46	38000	500	98820	100	1	9278884	11766	9.93	0.92	12	0.75	12772.00	138556.00	186000	20221227	-31.83	122600	20230630	3.43	176500	-28.16	20230102	122600	3.43	20230630	186000	-31.83	20221227	122600	3.43	20230630	0.40	Y	005300	500	46 억	1040942	N	N	17517	N	N
3	20230630	150200	55	30.00	KOSPI200	신저가	음식료품	N	N	N	Y	40	N	126300	-400	5	-0.32	7771876700	62414	263.03	126300	127000	122600	164700	88700	126700	124521.37	11.22	0	26863	128900	127800	127200	126100	125500	127500	125800	46	38000	500	98820	100	1	9278884	11719	9.89	0.91	12	0.67	12772.00	138556.00	186000	20221227	-32.10	122600	20230630	3.02	176500	-28.44	20230102	122600	3.02	20230630	186000	-32.10	20221227	122600	3.02	20230630	0.40	Y	005300	500	46 억	1040942	N	N	2914	N	N
4	20230630	140200	55	30.00	KOSPI200	신저가	음식료품	N	N	N	Y	40	N	124500	-2200	5	-1.74	6065737500	48785	205.59	126300	127000	122600	164700	88700	126700	124336.12	11.22	0	20779	128900	127800	127200	126100	125500	127500	125800	46	38000	500	98820	100	1	9278884	11552	9.75	0.90	12	0.53	12772.00	138556.00	186000	20221227	-33.06	122600	20230630	1.55	176500	-29.46	20230102	122600	1.55	20230630	186000	-33.06	20221227	122600	1.55	20230630	0.40	Y	005300	500	46 억	1040942	N	N	2914	N	N
5	20230630	130200	55	30.00	KOSPI200	신저가	음식료품	N	N	N	Y	40	N	124700	-2000	5	-1.58	4596836300	36995	155.91	126300	127000	122600	164700	88700	126700	124255.61	11.22	0	13945	128900	127800	127200	126100	125500	127500	125800	46	38000	500	98820	100	1	9278884	11571	9.76	0.90	12	0.40	12772.00	138556.00	186000	20221227	-32.96	122600	20230630	1.71	176500	-29.35	20230102	122600	1.71	20230630	186000	-32.96	20221227	122600	1.71	20230630	0.40	Y	005300	500	46 억	1040942	N	N	2914	N	N
6	20230630	120159	55	30.00	KOSPI200	신저가	음식료품	N	N	N	Y	40	N	124600	-2100	5	-1.66	3466260100	27936	117.73	126300	127000	122600	164700	88700	126700	124078.61	11.22	0	7641	128900	127800	127200	126100	125500	127500	125800	46	38000	500	98820	100	1	9278884	11561	9.76	0.90	12	0.30	12772.00	138556.00	186000	20221227	-33.01	122600	20230630	1.63	176500	-29.41	20230102	122600	1.63	20230630	186000	-33.01	20221227	122600	1.63	20230630	0.40	Y	005300	500	46 억	1040942	N	N	2914	N	N
7	20230630	110200	55	30.00	KOSPI200	신저가	음식료품	N	N	N	Y	40	N	123800	-2900	5	-2.29	2325717700	18769	79.10	126300	127000	122600	164700	88700	126700	123912.71	11.22	0	1258	128900	127800	127200	126100	125500	127500	125800	46	38000	500	98820	100	1	9278884	11487	9.69	0.89	12	0.20	12772.00	138556.00	186000	20221227	-33.44	122600	20230630	0.98	176500	-29.86	20230102	122600	0.98	20230630	186000	-33.44	20221227	122600	0.98	20230630	0.40	Y	005300	500	46 억	1040942	N	N	2914	N	N
8	20230630	100200	55	30.00	KOSPI200	신저가	음식료품	N	N	N	Y	40	N	124800	-1900	5	-1.50	1502345100	12126	51.10	126300	127000	122600	164700	88700	126700	123894.53	11.22	0	437	128900	127800	127200	126100	125500	127500	125800	46	38000	500	98820	100	1	9278884	11580	9.77	0.90	12	0.13	12772.00	138556.00	186000	20221227	-32.90	122600	20230630	1.79	176500	-29.29	20230102	122600	1.79	20230630	186000	-32.90	20221227	122600	1.79	20230630	0.40	Y	005300	500	46 억	1040942	N	N	2914	N	N
9	20230630	090201	55	30.00	KOSPI200	신저가	음식료품	N	N	N	Y	40	N	126300	-400	5	-0.32	47939300	379	1.60	126300	127000	126200	164700	88700	126700	126488.92	11.22	0	162	128900	127800	127200	126100	125500	127500	125800	46	38000	500	98820	100	1	9278884	11719	9.89	0.91	12	0.00	12772.00	138556.00	186000	20221227	-32.10	126200	20230630	0.08	176500	-28.44	20230102	126200	0.08	20230630	186000	-32.10	20221227	126200	0.08	20230630	0.40	Y	005300	500	46 억	1040942	N	N	2914	N	N
10	20230629	160201	55	30.00	KOSPI200	신저가	음식료품	N	N	N	Y	40	N	126700	-1600	5	-1.25	3003725300	23605	135.68	128300	128300	126600	166700	89900	128300	127249.58	11.25	0	-3871	132500	130400	129200	127100	125900	129800	126500	46	38400	500	100070	100	1	9278884	11756	9.92	0.91	12	0.25	12772.00	138556.00	186000	20221227	-31.88	126600	20230629	0.08	176500	-28.22	20230102	126600	0.08	20230629	186000	-31.88	20221227	126600	0.08	20230629	0.40	Y	005300	500	46 억	1043798	N	N	2914	N	N
11	20230629	150159	55	30.00	KOSPI200	신저가	음식료품	N	N	N	Y	40	N	127200	-1100	5	-0.86	2612915900	20526	117.99	128300	128300	126600	166700	89900	128300	127297.86	11.25	0	-4079	132500	130400	129200	127100	125900	129800	126500	46	38400	500	100070	100	1	9278884	11803	9.96	0.92	12	0.22	12772.00	138556.00	186000	20221227	-31.61	126600	20230629	0.47	176500	-27.93	20230102	126600	0.47	20230629	186000	-31.61	20221227	126600	0.47	20230629	0.40	Y	005300	500	46 억	1043798	N	N	1464	N	N
12	20230629	140158	55	30.00	KOSPI200	신저가	음식료품	N	N	N	Y	40	N	127600	-700	5	-0.55	2025716000	15923	91.53	128300	128300	126600	166700	89900	128300	127219.49	11.25	0	-3500	132500	130400	129200	127100	125900	129800	126500	46	38400	500	100070	100	1	9278884	11840	9.99	0.92	12	0.17	12772.00	138556.00	186000	20221227	-31.40	126600	20230629	0.79	176500	-27.71	20230102	126600	0.79	20230629	186000	-31.40	20221227	126600	0.79	20230629	0.40	Y	005300	500	46 억	1043798	N	N	1464	N	N
13	20230629	130158	55	30.00	KOSPI200	신저가	음식료품	N	N	N	Y	40	N	127500	-800	5	-0.62	1758301100	13825	79.47	128300	128300	126600	166700	89900	128300	127182.72	11.25	0	-3358	132500	130400	129200	127100	125900	129800	126500	46	38400	500	100070	100	1	9278884	11831	9.98	0.92	12	0.15	12772.00	138556.00	186000	20221227	-31.45	126600	20230629	0.71	176500	-27.76	20230102	126600	0.71	20230629	186000	-31.45	20221227	126600	0.71	20230629	0.40	Y	005300	500	46 억	1043798	N	N	1464	N	N
14	20230629	120159	55	30.00	KOSPI200	신저가	음식료품	N	N	N	Y	40	N	127000	-1300	5	-1.01	1526695900	12003	68.99	128300	128300	126600	166700	89900	128300	127192.86	11.25	0	-3509	132500	130400	129200	127100	125900	129800	126500	46	38400	500	100070	100	1	9278884	11784	9.94	0.92	12	0.13	12772.00	138556.00	186000	20221227	-31.72	126600	20230629	0.32	176500	-28.05	20230102	126600	0.32	20230629	186000	-31.72	20221227	126600	0.32	20230629	0.40	Y	005300	500	46 억	1043798	N	N	1464	N	N
15	20230629	110159	55	30.00	KOSPI200	신저가	음식료품	N	N	N	Y	40	N	127300	-1000	5	-0.78	1251350300	9839	56.56	128300	128300	126600	166700	89900	128300	127182.67	11.25	0	-3527	132500	130400	129200	127100	125900	129800	126500	46	38400	500	100070	100	1	9278884	11812	9.97	0.92	12	0.11	12772.00	138556.00	186000	20221227	-31.56	126600	20230629	0.55	176500	-27.88	20230102	126600	0.55	20230629	186000	-31.56	20221227	126600	0.55	20230629	0.40	Y	005300	500	46 억	1043798	N	N	1464	N	N
16	20230629	100200	55	30.00	KOSPI200	신저가	음식료품	N	N	N	Y	40	N	127100	-1200	5	-0.94	546276800	4286	24.64	128300	128300	127000	166700	89900	128300	127456.09	11.25	0	-1793	132500	130400	129200	127100	125900	129800	126500	46	38400	500	100070	100	1	9278884	11793	9.95	0.92	12	0.05	12772.00	138556.00	186000	20221227	-31.67	127000	20230629	0.08	176500	-27.99	20230102	127000	0.08	20230629	186000	-31.67	20221227	127000	0.08	20230629	0.40	Y	005300	500	46 억	1043798	N	N	1464	N	N
17	20230629	090159	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	128100	-200	5	-0.16	38195500	298	1.71	128300	128300	128000	166700	89900	128300	128172.82	11.25	0	-205	132500	130400	129200	127100	125900	129800	126500	46	38400	500	100070	100	1	9278884	11886	10.03	0.92	12	0.00	12772.00	138556.00	186000	20221227	-31.13	127600	20230626	0.39	176500	-27.42	20230102	127600	0.39	20230626	186000	-31.13	20221227	127600	0.39	20230626	0.40	Y	005300	500	46 억	1043798	N	N	1464	N	N
18	20230628	160158	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	128300	-2000	5	-1.53	2227451600	17279	86.17	130300	131300	128000	169300	91300	130300	128911.62	11.27	5	-1389	133300	131800	130900	129400	128500	131350	128950	46	39000	500	101630	100	1	9278884	11905	10.05	0.93	12	0.19	12772.00	138556.00	186000	20221227	-31.02	127600	20230626	0.55	176500	-27.31	20230102	127600	0.55	20230626	186000	-31.02	20221227	127600	0.55	20230626	0.40	Y	005300	500	46 억	1045611	N	N	1464	N	N
19	20230628	150159	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	128200	-2100	5	-1.61	2077778300	16112	80.35	130300	131300	128000	169300	91300	130300	128958.43	11.27	5	-1134	133300	131800	130900	129400	128500	131350	128950	46	39000	500	101630	100	1	9278884	11896	10.04	0.93	12	0.17	12772.00	138556.00	186000	20221227	-31.08	127600	20230626	0.47	176500	-27.37	20230102	127600	0.47	20230626	186000	-31.08	20221227	127600	0.47	20230626	0.40	Y	005300	500	46 억	1045611	N	N	4288	N	N
20	20230628	140158	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	128900	-1400	5	-1.07	1341561700	10379	51.76	130300	131300	128800	169300	91300	130300	129257.32	11.27	5	-729	133300	131800	130900	129400	128500	131350	128950	46	39000	500	101630	100	1	9278884	11960	10.09	0.93	12	0.11	12772.00	138556.00	186000	20221227	-30.70	127600	20230626	1.02	176500	-26.97	20230102	127600	1.02	20230626	186000	-30.70	20221227	127600	1.02	20230626	0.40	Y	005300	500	46 억	1045611	N	N	4288	N	N
21	20230628	130158	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	129500	-800	5	-0.61	1086975200	8407	41.93	130300	131300	128800	169300	91300	130300	129294.06	11.27	5	-595	133300	131800	130900	129400	128500	131350	128950	46	39000	500	101630	100	1	9278884	12016	10.14	0.93	12	0.09	12772.00	138556.00	186000	20221227	-30.38	127600	20230626	1.49	176500	-26.63	20230102	127600	1.49	20230626	186000	-30.38	20221227	127600	1.49	20230626	0.40	Y	005300	500	46 억	1045611	N	N	4288	N	N
22	20230628	120147	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	129500	-800	5	-0.61	922804800	7139	35.60	130300	131300	128800	169300	91300	130300	129262.47	11.27	5	-878	133300	131800	130900	129400	128500	131350	128950	46	39000	500	101630	100	1	9278884	12016	10.14	0.93	12	0.08	12772.00	138556.00	186000	20221227	-30.38	127600	20230626	1.49	176500	-26.63	20230102	127600	1.49	20230626	186000	-30.38	20221227	127600	1.49	20230626	0.40	Y	005300	500	46 억	1045611	N	N	4288	N	N
23	20230628	110200	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	129000	-1300	5	-1.00	728414200	5634	28.10	130300	131300	128800	169300	91300	130300	129289.00	11.27	5	-1112	133300	131800	130900	129400	128500	131350	128950	46	39000	500	101630	100	1	9278884	11970	10.10	0.93	12	0.06	12772.00	138556.00	186000	20221227	-30.65	127600	20230626	1.10	176500	-26.91	20230102	127600	1.10	20230626	186000	-30.65	20221227	127600	1.10	20230626	0.40	Y	005300	500	46 억	1045611	N	N	4288	N	N
24	20230628	100158	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	129400	-900	5	-0.69	385736200	2979	14.86	130300	131300	128800	169300	91300	130300	129485.13	11.27	5	-554	133300	131800	130900	129400	128500	131350	128950	46	39000	500	101630	100	1	9278884	12007	10.13	0.93	12	0.03	12772.00	138556.00	186000	20221227	-30.43	127600	20230626	1.41	176500	-26.69	20230102	127600	1.41	20230626	186000	-30.43	20221227	127600	1.41	20230626	0.40	Y	005300	500	46 억	1045611	N	N	4288	N	N
25	20230628	090158	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	130300	0	3	0.00	5863500	45	0.22	130300	130300	130300	169300	91300	130300	130300.00	11.27	5	14	133300	131800	130900	129400	128500	131350	128950	46	39000	500	101630	100	1	9278884	12090	10.20	0.94	12	0.00	12772.00	138556.00	186000	20221227	-29.95	127600	20230626	2.12	176500	-26.18	20230102	127600	2.12	20230626	186000	-29.95	20221227	127600	2.12	20230626	0.40	Y	005300	500	46 억	1045611	N	N	4288	N	N
26	20230627	160159	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	130300	-1500	5	-1.14	2615438400	19998	98.01	131800	132400	130000	171300	92300	131800	130786.73	11.29	0	-3464	135533	133666	130633	128766	125733	134600	129700	46	39500	500	102800	100	1	9278884	12090	10.20	0.94	12	0.22	12772.00	138556.00	186000	20221227	-29.95	127600	20230626	2.12	176500	-26.18	20230102	127600	2.12	20230626	186000	-29.95	20221227	127600	2.12	20230626	0.41	Y	005300	500	46 억	1047848	N	N	4288	N	N
27	20230627	150159	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	130200	-1600	5	-1.21	2446994600	18705	91.67	131800	132400	130000	171300	92300	131800	130820.35	11.29	0	-3298	135533	133666	130633	128766	125733	134600	129700	46	39500	500	102800	100	1	9278884	12081	10.19	0.94	12	0.20	12772.00	138556.00	186000	20221227	-30.00	127600	20230626	2.04	176500	-26.23	20230102	127600	2.04	20230626	186000	-30.00	20221227	127600	2.04	20230626	0.41	Y	005300	500	46 억	1047848	N	N	2219	N	N
28	20230627	140200	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	130200	-1600	5	-1.21	1976856700	15093	73.97	131800	132400	130100	171300	92300	131800	130978.38	11.29	0	-2689	135533	133666	130633	128766	125733	134600	129700	46	39500	500	102800	100	1	9278884	12081	10.19	0.94	12	0.16	12772.00	138556.00	186000	20221227	-30.00	127600	20230626	2.04	176500	-26.23	20230102	127600	2.04	20230626	186000	-30.00	20221227	127600	2.04	20230626	0.41	Y	005300	500	46 억	1047848	N	N	2219	N	N
29	20230627	130201	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	130800	-1000	5	-0.76	1483440200	11312	55.44	131800	132400	130400	171300	92300	131800	131138.63	11.29	0	-1137	135533	133666	130633	128766	125733	134600	129700	46	39500	500	102800	100	1	9278884	12137	10.24	0.94	12	0.12	12772.00	138556.00	186000	20221227	-29.68	127600	20230626	2.51	176500	-25.89	20230102	127600	2.51	20230626	186000	-29.68	20221227	127600	2.51	20230626	0.41	Y	005300	500	46 억	1047848	N	N	2219	N	N
30	20230627	120201	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	131200	-600	5	-0.46	1331456200	10151	49.75	131800	132400	130400	171300	92300	131800	131165.03	11.29	0	-872	135533	133666	130633	128766	125733	134600	129700	46	39500	500	102800	100	1	9278884	12174	10.27	0.95	12	0.11	12772.00	138556.00	186000	20221227	-29.46	127600	20230626	2.82	176500	-25.67	20230102	127600	2.82	20230626	186000	-29.46	20221227	127600	2.82	20230626	0.41	Y	005300	500	46 억	1047848	N	N	2219	N	N
31	20230627	110201	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	130800	-1000	5	-0.76	992338700	7561	37.06	131800	132400	130400	171300	92300	131800	131244.37	11.29	0	-894	135533	133666	130633	128766	125733	134600	129700	46	39500	500	102800	100	1	9278884	12137	10.24	0.94	12	0.08	12772.00	138556.00	186000	20221227	-29.68	127600	20230626	2.51	176500	-25.89	20230102	127600	2.51	20230626	186000	-29.68	20221227	127600	2.51	20230626	0.41	Y	005300	500	46 억	1047848	N	N	2219	N	N
32	20230627	100157	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	131500	-300	5	-0.23	395772400	3009	14.75	131800	132400	131000	171300	92300	131800	131529.54	11.29	0	-549	135533	133666	130633	128766	125733	134600	129700	46	39500	500	102800	100	1	9278884	12202	10.30	0.95	12	0.03	12772.00	138556.00	186000	20221227	-29.30	127600	20230626	3.06	176500	-25.50	20230102	127600	3.06	20230626	186000	-29.30	20221227	127600	3.06	20230626	0.41	Y	005300	500	46 억	1047848	N	N	2219	N	N
33	20230627	090159	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	131400	-400	5	-0.30	27365800	208	1.02	131800	132000	131400	171300	92300	131800	131566.35	11.29	0	-52	135533	133666	130633	128766	125733	134600	129700	46	39500	500	102800	100	1	9278884	12192	10.29	0.95	12	0.00	12772.00	138556.00	186000	20221227	-29.35	127600	20230626	2.98	176500	-25.55	20230102	127600	2.98	20230626	186000	-29.35	20221227	127600	2.98	20230626	0.41	Y	005300	500	46 억	1047848	N	N	2219	N	N
34	20230626	160158	55	30.00	KOSPI200	신저가	음식료품	N	N	N	Y	40	N	131800	2000	2	1.54	2665127000	20359	51.30	129800	132500	127600	168700	90900	129800	130909.36	11.28	0	-4567	133600	131700	130400	128500	127200	131050	127850	46	38900	500	101240	100	1	9278884	12230	10.32	0.95	12	0.22	12772.00	138556.00	186000	20221227	-29.14	127600	20230626	3.29	176500	-25.33	20230102	127600	3.29	20230626	186000	-29.14	20221227	127600	3.29	20230626	0.40	Y	005300	500	46 억	1046830	N	N	2219	N	N
35	20230626	150159	55	30.00	KOSPI200	신저가	음식료품	N	N	N	Y	40	N	132100	2300	2	1.77	2340124400	17899	45.10	129800	132500	127600	168700	90900	129800	130743.20	11.28	0	-3593	133600	131700	130400	128500	127200	131050	127850	46	38900	500	101240	100	1	9278884	12257	10.34	0.95	12	0.19	12772.00	138556.00	186000	20221227	-28.98	127600	20230626	3.53	176500	-25.16	20230102	127600	3.53	20230626	186000	-28.98	20221227	127600	3.53	20230626	0.40	Y	005300	500	46 억	1046830	N	N	4553	N	N
36	20230626	140159	55	30.00	KOSPI200	신저가	음식료품	N	N	N	Y	40	N	131500	1700	2	1.31	1751441500	13443	33.88	129800	132100	127600	168700	90900	129800	130288.36	11.28	0	-2401	133600	131700	130400	128500	127200	131050	127850	46	38900	500	101240	100	1	9278884	12202	10.30	0.95	12	0.14	12772.00	138556.00	186000	20221227	-29.30	127600	20230626	3.06	176500	-25.50	20230102	127600	3.06	20230626	186000	-29.30	20221227	127600	3.06	20230626	0.40	Y	005300	500	46 억	1046830	N	N	4553	N	N
37	20230626	130159	55	30.00	KOSPI200	신저가	음식료품	N	N	N	Y	40	N	131700	1900	2	1.46	1468005300	11290	28.45	129800	132100	127600	168700	90900	129800	130028.07	11.28	0	-1635	133600	131700	130400	128500	127200	131050	127850	46	38900	500	101240	100	1	9278884	12220	10.31	0.95	12	0.12	12772.00	138556.00	186000	20221227	-29.19	127600	20230626	3.21	176500	-25.38	20230102	127600	3.21	20230626	186000	-29.19	20221227	127600	3.21	20230626	0.40	Y	005300	500	46 억	1046830	N	N	4553	N	N
38	20230626	120158	55	30.00	KOSPI200	신저가	음식료품	N	N	N	Y	40	N	131600	1800	2	1.39	1168114200	9016	22.72	129800	132000	127600	168700	90900	129800	129558.77	11.28	0	-1828	133600	131700	130400	128500	127200	131050	127850	46	38900	500	101240	100	1	9278884	12211	10.30	0.95	12	0.10	12772.00	138556.00	186000	20221227	-29.25	127600	20230626	3.13	176500	-25.44	20230102	127600	3.13	20230626	186000	-29.25	20221227	127600	3.13	20230626	0.40	Y	005300	500	46 억	1046830	N	N	4553	N	N
39	20230626	110158	55	30.00	KOSPI200	신저가	음식료품	N	N	N	Y	40	N	130500	700	2	0.54	841075300	6526	16.45	129800	130600	127600	168700	90900	129800	128873.44	11.28	0	-1891	133600	131700	130400	128500	127200	131050	127850	46	38900	500	101240	100	1	9278884	12109	10.22	0.94	12	0.07	12772.00	138556.00	186000	20221227	-29.84	127600	20230626	2.27	176500	-26.06	20230102	127600	2.27	20230626	186000	-29.84	20221227	127600	2.27	20230626	0.40	Y	005300	500	46 억	1046830	N	N	4553	N	N
40	20230626	100158	55	30.00	KOSPI200	신저가	음식료품	N	N	N	Y	40	N	128800	-1000	5	-0.77	418336000	3248	8.18	129800	130000	127600	168700	90900	129800	128782.05	11.28	0	-1170	133600	131700	130400	128500	127200	131050	127850	46	38900	500	101240	100	1	9278884	11951	10.08	0.93	12	0.04	12772.00	138556.00	186000	20221227	-30.75	127600	20230626	0.94	176500	-27.03	20230102	127600	0.94	20230626	186000	-30.75	20221227	127600	0.94	20230626	0.40	Y	005300	500	46 억	1046830	N	N	4553	N	N
41	20230626	090158	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	129100	-700	5	-0.54	112040600	864	2.18	129800	130000	129000	168700	90900	129800	129668.88	11.28	0	-590	133600	131700	130400	128500	127200	131050	127850	46	38900	500	101240	100	1	9278884	11979	10.11	0.93	12	0.01	12772.00	138556.00	186000	20221227	-30.59	128500	20221021	0.47	176500	-26.86	20230102	129000	0.08	20230626	186000	-30.59	20221227	128500	0.47	20221021	0.40	Y	005300	500	46 억	1046830	N	N	4553	N	N
42	20230623	151517	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	129600	-2300	5	-1.74	4946883600	38088	135.28	132300	132300	129100	171400	92400	131900	129880.37	11.19	0	-196	134433	133166	132333	131066	130233	132750	130650	46	39500	500	102880	100	1	9278884	12025	10.15	0.94	12	0.41	12772.00	138556.00	186000	20221227	-30.32	128500	20221021	0.86	176500	-26.57	20230102	129100	0.39	20230623	186000	-30.32	20221227	128500	0.86	20221021	0.40	Y	005300	500	46 억	1038019	N	N	2958	N	N
43	20230623	140145	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	129700	-2200	5	-1.67	4094208800	31512	111.93	132300	132300	129100	171400	92400	131900	129925.39	11.19	0	-1077	134433	133166	132333	131066	130233	132750	130650	46	39500	500	102880	100	1	9278884	12035	10.16	0.94	12	0.34	12772.00	138556.00	186000	20221227	-30.27	128500	20221021	0.93	176500	-26.52	20230102	129100	0.46	20230623	186000	-30.27	20221227	128500	0.93	20221021	0.40	Y	005300	500	46 억	1038019	N	N	2958	N	N
44	20230622	160104	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	131900	-100	5	-0.08	3723925900	28127	67.71	133500	133600	131500	171600	92400	132000	132397.42	11.15	5	-23	135866	133932	132766	130832	129666	133350	130250	46	39600	500	102960	100	1	9278884	12239	10.33	0.95	12	0.30	12772.00	138556.00	186000	20221227	-29.09	128500	20221021	2.65	176500	-25.27	20230102	131500	0.30	20230622	186000	-29.09	20221227	128500	2.65	20221021	0.40	Y	005300	500	46 억	1034662	N	N	2958	N	N
45	20230622	150559	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	131900	-100	5	-0.08	3230767300	24385	58.70	133500	133600	131700	171600	92400	132000	132490.17	11.15	5	-169	135866	133932	132766	130832	129666	133350	130250	46	39600	500	102960	100	1	9278884	12239	10.33	0.95	12	0.26	12772.00	138556.00	186000	20221227	-29.09	128500	20221021	2.65	176500	-25.27	20230102	131600	0.23	20230621	186000	-29.09	20221227	128500	2.65	20221021	0.40	Y	005300	500	46 억	1034662	N	N	9311	N	N
46	20230622	140339	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	132200	200	2	0.15	2233853500	16835	40.52	133500	133600	132100	171600	92400	132000	132691.48	11.15	5	-172	135866	133932	132766	130832	129666	133350	130250	46	39600	500	102960	100	1	9278884	12267	10.35	0.95	12	0.18	12772.00	138556.00	186000	20221227	-28.92	128500	20221021	2.88	176500	-25.10	20230102	131600	0.46	20230621	186000	-28.92	20221227	128500	2.88	20221021	0.40	Y	005300	500	46 억	1034662	N	N	9311	N	N
47	20230622	130408	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	132700	700	2	0.53	1846534000	13912	33.49	133500	133600	132100	171600	92400	132000	132730.16	11.15	5	-70	135866	133932	132766	130832	129666	133350	130250	46	39600	500	102960	100	1	9278884	12313	10.39	0.96	12	0.15	12772.00	138556.00	186000	20221227	-28.66	128500	20221021	3.27	176500	-24.82	20230102	131600	0.84	20230621	186000	-28.66	20221227	128500	3.27	20221021	0.40	Y	005300	500	46 억	1034662	N	N	9311	N	N
48	20230622	120838	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	132700	700	2	0.53	1505512900	11344	27.31	133500	133600	132100	171600	92400	132000	132715.16	11.15	5	-501	135866	133932	132766	130832	129666	133350	130250	46	39600	500	102960	100	1	9278884	12313	10.39	0.96	12	0.12	12772.00	138556.00	186000	20221227	-28.66	128500	20221021	3.27	176500	-24.82	20230102	131600	0.84	20230621	186000	-28.66	20221227	128500	3.27	20221021	0.40	Y	005300	500	46 억	1034662	N	N	9311	N	N
49	20230622	110711	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	132300	300	2	0.23	1135057100	8548	20.58	133500	133600	132100	171600	92400	132000	132787.29	11.15	5	-1031	135866	133932	132766	130832	129666	133350	130250	46	39600	500	102960	100	1	9278884	12276	10.36	0.95	12	0.09	12772.00	138556.00	186000	20221227	-28.87	128500	20221021	2.96	176500	-25.04	20230102	131600	0.53	20230621	186000	-28.87	20221227	128500	2.96	20221021	0.40	Y	005300	500	46 억	1034662	N	N	9311	N	N
50	20230622	101024	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	132100	100	2	0.08	783082400	5887	14.17	133500	133600	132100	171600	92400	132000	133020.83	11.15	5	-1068	135866	133932	132766	130832	129666	133350	130250	46	39600	500	102960	100	1	9278884	12257	10.34	0.95	12	0.06	12772.00	138556.00	186000	20221227	-28.98	128500	20221021	2.80	176500	-25.16	20230102	131600	0.38	20230621	186000	-28.98	20221227	128500	2.80	20221021	0.40	Y	005300	500	46 억	1034662	N	N	9311	N	N
51	20230622	090705	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	133400	1400	2	1.06	303018200	2273	5.47	133500	133600	132500	171600	92400	132000	133318.39	11.15	5	-765	135866	133932	132766	130832	129666	133350	130250	46	39600	500	102960	100	1	9278884	12378	10.44	0.96	12	0.02	12772.00	138556.00	186000	20221227	-28.28	128500	20221021	3.81	176500	-24.42	20230102	131600	1.37	20230621	186000	-28.28	20221227	128500	3.81	20221021	0.40	Y	005300	500	46 억	1034662	N	N	9311	N	N
52	20230621	160413	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	132000	-2700	5	-2.00	5487573700	41409	230.52	134700	134700	131600	175100	94300	134700	132521.39	11.07	5	2405	138833	136766	135333	133266	131833	136050	132550	46	40400	500	105060	100	1	9278884	12248	10.34	0.95	12	0.45	12772.00	138556.00	186000	20221227	-29.03	128500	20221021	2.72	176500	-25.21	20230102	131600	0.30	20230621	186000	-29.03	20221227	128500	2.72	20221021	0.38	Y	005300	500	46 억	1027305	N	N	9311	N	N
53	20230621	151019	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	132000	-2700	5	-2.00	5271630100	39773	221.42	134700	134700	131600	175100	94300	134700	132542.93	11.07	5	2604	138833	136766	135333	133266	131833	136050	132550	46	40400	500	105060	100	1	9278884	12248	10.34	0.95	12	0.43	12772.00	138556.00	186000	20221227	-29.03	128500	20221021	2.72	176500	-25.21	20230102	131600	0.30	20230621	186000	-29.03	20221227	128500	2.72	20221021	0.38	Y	005300	500	46 억	1027305	N	N	3363	N	N
54	20230621	140134	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	132300	-2400	5	-1.78	4222209100	31814	177.11	134700	134700	131900	175100	94300	134700	132715.44	11.07	5	2760	138833	136766	135333	133266	131833	136050	132550	46	40400	500	105060	100	1	9278884	12276	10.36	0.95	12	0.34	12772.00	138556.00	186000	20221227	-28.87	128500	20221021	2.96	176500	-25.04	20230102	131900	0.30	20230621	186000	-28.87	20221227	128500	2.96	20221021	0.38	Y	005300	500	46 억	1027305	N	N	3363	N	N
55	20230621	130635	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	132000	-2700	5	-2.00	2591193600	19475	108.42	134700	134700	132000	175100	94300	134700	133052.30	11.07	5	-702	138833	136766	135333	133266	131833	136050	132550	46	40400	500	105060	100	1	9278884	12248	10.34	0.95	12	0.21	12772.00	138556.00	186000	20221227	-29.03	128500	20221021	2.72	176500	-25.21	20230102	132000	0.00	20230621	186000	-29.03	20221227	128500	2.72	20221021	0.38	Y	005300	500	46 억	1027305	N	N	3363	N	N
56	20230621	120444	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	132200	-2500	5	-1.86	2185392200	16404	91.32	134700	134700	132200	175100	94300	134700	133223.13	11.07	5	-751	138833	136766	135333	133266	131833	136050	132550	46	40400	500	105060	100	1	9278884	12267	10.35	0.95	12	0.18	12772.00	138556.00	186000	20221227	-28.92	128500	20221021	2.88	176500	-25.10	20230102	132200	0.00	20230621	186000	-28.92	20221227	128500	2.88	20221021	0.38	Y	005300	500	46 억	1027305	N	N	3363	N	N
57	20230621	110354	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	133400	-1300	5	-0.97	1470290700	11018	61.34	134700	134700	133000	175100	94300	134700	133444.43	11.07	5	-2389	138833	136766	135333	133266	131833	136050	132550	46	40400	500	105060	100	1	9278884	12378	10.44	0.96	12	0.12	12772.00	138556.00	186000	20221227	-28.28	128500	20221021	3.81	176500	-24.42	20230102	133000	0.30	20230621	186000	-28.28	20221227	128500	3.81	20221021	0.38	Y	005300	500	46 억	1027305	N	N	3363	N	N
58	20230621	101018	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	133200	-1500	5	-1.11	880304300	6586	36.66	134700	134700	133100	175100	94300	134700	133662.97	11.07	5	-2351	138833	136766	135333	133266	131833	136050	132550	46	40400	500	105060	100	1	9278884	12359	10.43	0.96	12	0.07	12772.00	138556.00	186000	20221227	-28.39	128500	20221021	3.66	176500	-24.53	20230102	133100	0.08	20230621	186000	-28.39	20221227	128500	3.66	20221021	0.38	Y	005300	500	46 억	1027305	N	N	3363	N	N
59	20230621	090613	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	134000	-700	5	-0.52	83327000	621	3.46	134700	134700	134000	175100	94300	134700	134181.96	11.07	5	-310	138833	136766	135333	133266	131833	136050	132550	46	40400	500	105060	100	1	9278884	12434	10.49	0.97	12	0.01	12772.00	138556.00	186000	20221227	-27.96	128500	20221021	4.28	176500	-24.08	20230102	133900	0.07	20230620	186000	-27.96	20221227	128500	4.28	20221021	0.38	Y	005300	500	46 억	1027305	N	N	3363	N	N
60	20230620	160251	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	134700	-1100	5	-0.81	2421522900	17952	62.87	135800	137400	133900	176500	95100	135800	134888.75	11.06	-6585	-3138	141066	138432	136666	134032	132266	137550	133150	46	40700	500	105920	100	1	9278884	12499	10.55	0.97	12	0.19	12772.00	138556.00	186000	20221227	-27.58	128500	20221021	4.82	176500	-23.68	20230102	133900	0.60	20230620	186000	-27.58	20221227	128500	4.82	20221021	0.39	Y	005300	500	46 억	1026459	N	N	3363	N	N
61	20230620	150943	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	134500	-1300	5	-0.96	2258043400	16738	58.62	135800	137400	133900	176500	95100	135800	134905.21	11.06	-6585	-2900	141066	138432	136666	134032	132266	137550	133150	46	40700	500	105920	100	1	9278884	12480	10.53	0.97	12	0.18	12772.00	138556.00	186000	20221227	-27.69	128500	20221021	4.67	176500	-23.80	20230102	133900	0.45	20230620	186000	-27.69	20221227	128500	4.67	20221021	0.39	Y	005300	500	46 억	1026459	N	N	2860	N	N
62	20230620	140558	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	134800	-1000	5	-0.74	1922832100	14250	49.90	135800	137400	133900	176500	95100	135800	134935.59	11.06	-6585	-2804	141066	138432	136666	134032	132266	137550	133150	46	40700	500	105920	100	1	9278884	12508	10.55	0.97	12	0.15	12772.00	138556.00	186000	20221227	-27.53	128500	20221021	4.90	176500	-23.63	20230102	133900	0.67	20230620	186000	-27.53	20221227	128500	4.90	20221021	0.39	Y	005300	500	46 억	1026459	N	N	2860	N	N
63	20230620	130351	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	135400	-400	5	-0.29	1560485600	11568	40.51	135800	137400	133900	176500	95100	135800	134896.75	11.06	-6585	-2130	141066	138432	136666	134032	132266	137550	133150	46	40700	500	105920	100	1	9278884	12564	10.60	0.98	12	0.12	12772.00	138556.00	186000	20221227	-27.20	128500	20221021	5.37	176500	-23.29	20230102	133900	1.12	20230620	186000	-27.20	20221227	128500	5.37	20221021	0.39	Y	005300	500	46 억	1026459	N	N	2860	N	N
64	20230620	120842	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	135000	-800	5	-0.59	1372887000	10183	35.66	135800	137400	133900	176500	95100	135800	134821.47	11.06	-6585	-2002	141066	138432	136666	134032	132266	137550	133150	46	40700	500	105920	100	1	9278884	12526	10.57	0.97	12	0.11	12772.00	138556.00	186000	20221227	-27.42	128500	20221021	5.06	176500	-23.51	20230102	133900	0.82	20230620	186000	-27.42	20221227	128500	5.06	20221021	0.39	Y	005300	500	46 억	1026459	N	N	2860	N	N
65	20230620	110133	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	134400	-1400	5	-1.03	1211556200	8988	31.48	135800	137400	133900	176500	95100	135800	134797.09	11.06	-6585	-2042	141066	138432	136666	134032	132266	137550	133150	46	40700	500	105920	100	1	9278884	12471	10.52	0.97	12	0.10	12772.00	138556.00	186000	20221227	-27.74	128500	20221021	4.59	176500	-23.85	20230102	133900	0.37	20230620	186000	-27.74	20221227	128500	4.59	20221021	0.39	Y	005300	500	46 억	1026459	N	N	2860	N	N
66	20230620	100607	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	134900	-900	5	-0.66	847527300	6281	22.00	135800	137400	133900	176500	95100	135800	134935.09	11.06	-6585	-1355	141066	138432	136666	134032	132266	137550	133150	46	40700	500	105920	100	1	9278884	12517	10.56	0.97	12	0.07	12772.00	138556.00	186000	20221227	-27.47	128500	20221021	4.98	176500	-23.57	20230102	133900	0.75	20230620	186000	-27.47	20221227	128500	4.98	20221021	0.39	Y	005300	500	46 억	1026459	N	N	2860	N	N
67	20230620	090844	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	135600	-200	5	-0.15	53711700	396	1.39	135800	136400	134800	176500	95100	135800	135635.61	11.06	-6585	-132	141066	138432	136666	134032	132266	137550	133150	46	40700	500	105920	100	1	9278884	12582	10.62	0.98	12	0.00	12772.00	138556.00	186000	20221227	-27.10	128500	20221021	5.53	176500	-23.17	20230102	134800	0.59	20230620	186000	-27.10	20221227	128500	5.53	20221021	0.39	Y	005300	500	46 억	1026459	N	N	2860	N	N
68	20230619	160601	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	135800	-1200	5	-0.88	3860770100	28363	86.39	137500	139300	134900	178100	95900	137000	136120.11	11.11	0	-7950	139000	138000	137500	136500	136000	137750	136250	46	41100	500	106860	100	1	9278884	12601	10.63	0.98	12	0.31	12772.00	138556.00	186000	20221227	-26.99	128500	20221021	5.68	176500	-23.06	20230102	134900	0.67	20230619	186000	-26.99	20221227	128500	5.68	20221021	0.38	Y	005300	500	46 억	1030617	N	N	2860	N	N
69	20230619	150859	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	135300	-1700	5	-1.24	3704722400	27212	82.88	137500	139300	134900	178100	95900	137000	136142.97	11.11	0	-7573	139000	138000	137500	136500	136000	137750	136250	46	41100	500	106860	100	1	9278884	12554	10.59	0.98	12	0.29	12772.00	138556.00	186000	20221227	-27.26	128500	20221021	5.29	176500	-23.34	20230102	134900	0.30	20230619	186000	-27.26	20221227	128500	5.29	20221021	0.38	Y	005300	500	46 억	1030617	N	N	1625	N	N
70	20230619	140821	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	135400	-1600	5	-1.17	2932368500	21498	65.48	137500	139300	134900	178100	95900	137000	136401.92	11.11	0	-5459	139000	138000	137500	136500	136000	137750	136250	46	41100	500	106860	100	1	9278884	12564	10.60	0.98	12	0.23	12772.00	138556.00	186000	20221227	-27.20	128500	20221021	5.37	176500	-23.29	20230102	134900	0.37	20230619	186000	-27.20	20221227	128500	5.37	20221021	0.38	Y	005300	500	46 억	1030617	N	N	1625	N	N
71	20230619	130509	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	136000	-1000	5	-0.73	1764280200	12866	39.19	137500	139300	136000	178100	95900	137000	137127.33	11.11	0	-3236	139000	138000	137500	136500	136000	137750	136250	46	41100	500	106860	100	1	9278884	12619	10.65	0.98	12	0.14	12772.00	138556.00	186000	20221227	-26.88	128500	20221021	5.84	176500	-22.95	20230102	136000	0.00	20230619	186000	-26.88	20221227	128500	5.84	20221021	0.38	Y	005300	500	46 억	1030617	N	N	1625	N	N
72	20230619	120818	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	136100	-900	5	-0.66	1535642900	11186	34.07	137500	139300	136000	178100	95900	137000	137282.58	11.11	0	-2666	139000	138000	137500	136500	136000	137750	136250	46	41100	500	106860	100	1	9278884	12629	10.66	0.98	12	0.12	12772.00	138556.00	186000	20221227	-26.83	128500	20221021	5.91	176500	-22.89	20230102	136000	0.07	20230619	186000	-26.83	20221227	128500	5.91	20221021	0.38	Y	005300	500	46 억	1030617	N	N	1625	N	N
73	20230619	110521	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	136400	-600	5	-0.44	1209785200	8795	26.79	137500	139300	136200	178100	95900	137000	137553.75	11.11	0	-1877	139000	138000	137500	136500	136000	137750	136250	46	41100	500	106860	100	1	9278884	12656	10.68	0.98	12	0.09	12772.00	138556.00	186000	20221227	-26.67	128500	20221021	6.15	176500	-22.72	20230102	136000	0.29	20230614	186000	-26.67	20221227	128500	6.15	20221021	0.38	Y	005300	500	46 억	1030617	N	N	1625	N	N
74	20230619	100812	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	137000	0	3	0.00	774954400	5613	17.10	137500	139300	137000	178100	95900	137000	138064.21	11.11	0	-748	139000	138000	137500	136500	136000	137750	136250	46	41100	500	106860	100	1	9278884	12712	10.73	0.99	12	0.06	12772.00	138556.00	186000	20221227	-26.34	128500	20221021	6.61	176500	-22.38	20230102	136000	0.74	20230614	186000	-26.34	20221227	128500	6.61	20221021	0.38	Y	005300	500	46 억	1030617	N	N	1625	N	N
75	20230619	090341	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	138000	1000	2	0.73	89136800	646	1.97	137500	138400	137500	178100	95900	137000	137982.66	11.11	0	264	139000	138000	137500	136500	136000	137750	136250	46	41100	500	106860	100	1	9278884	12805	10.80	1.00	12	0.01	12772.00	138556.00	186000	20221227	-25.81	128500	20221021	7.39	176500	-21.81	20230102	136000	1.47	20230614	186000	-25.81	20221227	128500	7.39	20221021	0.38	Y	005300	500	46 억	1030617	N	N	1625	N	N
76	20230616	160829	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	137000	-700	5	-0.51	4502824600	32729	115.61	137800	138500	137000	179000	96400	137700	137579.49	11.06	5	4457	139433	138566	137733	136866	136033	138550	136850	46	41300	500	107400	100	1	9278884	12712	10.73	0.99	12	0.35	12772.00	138556.00	186000	20221227	-26.34	128500	20221021	6.61	176500	-22.38	20230102	136000	0.74	20230614	186000	-26.34	20221227	128500	6.61	20221021	0.38	Y	005300	500	46 억	1026696	N	N	1625	N	N
77	20230616	150941	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	137900	200	2	0.15	2714680800	19679	69.51	137800	138500	137400	179000	96400	137700	137948.11	11.06	5	4597	139433	138566	137733	136866	136033	138550	136850	46	41300	500	107400	100	1	9278884	12796	10.80	1.00	12	0.21	12772.00	138556.00	186000	20221227	-25.86	128500	20221021	7.32	176500	-21.87	20230102	136000	1.40	20230614	186000	-25.86	20221227	128500	7.32	20221021	0.38	Y	005300	500	46 억	1026696	N	N	926	N	N
78	20230616	140811	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	138000	300	2	0.22	1932508200	14003	49.46	137800	138500	137400	179000	96400	137700	138006.73	11.06	5	3781	139433	138566	137733	136866	136033	138550	136850	46	41300	500	107400	100	1	9278884	12805	10.80	1.00	12	0.15	12772.00	138556.00	186000	20221227	-25.81	128500	20221021	7.39	176500	-21.81	20230102	136000	1.47	20230614	186000	-25.81	20221227	128500	7.39	20221021	0.38	Y	005300	500	46 억	1026696	N	N	926	N	N
79	20230616	130745	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	138200	500	2	0.36	1469583700	10653	37.63	137800	138500	137400	179000	96400	137700	137950.22	11.06	5	2517	139433	138566	137733	136866	136033	138550	136850	46	41300	500	107400	100	1	9278884	12823	10.82	1.00	12	0.11	12772.00	138556.00	186000	20221227	-25.70	128500	20221021	7.55	176500	-21.70	20230102	136000	1.62	20230614	186000	-25.70	20221227	128500	7.55	20221021	0.38	Y	005300	500	46 억	1026696	N	N	926	N	N
80	20230616	120810	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	138000	300	2	0.22	1066646900	7732	27.31	137800	138500	137400	179000	96400	137700	137952.26	11.06	5	1335	139433	138566	137733	136866	136033	138550	136850	46	41300	500	107400	100	1	9278884	12805	10.80	1.00	12	0.08	12772.00	138556.00	186000	20221227	-25.81	128500	20221021	7.39	176500	-21.81	20230102	136000	1.47	20230614	186000	-25.81	20221227	128500	7.39	20221021	0.38	Y	005300	500	46 억	1026696	N	N	926	N	N
81	20230616	110204	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	137800	100	2	0.07	660057200	4781	16.89	137800	138500	137400	179000	96400	137700	138058.40	11.06	5	860	139433	138566	137733	136866	136033	138550	136850	46	41300	500	107400	100	1	9278884	12786	10.79	0.99	12	0.05	12772.00	138556.00	186000	20221227	-25.91	128500	20221021	7.24	176500	-21.93	20230102	136000	1.32	20230614	186000	-25.91	20221227	128500	7.24	20221021	0.38	Y	005300	500	46 억	1026696	N	N	926	N	N
82	20230616	100958	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	138100	400	2	0.29	382235000	2768	9.78	137800	138500	137400	179000	96400	137700	138090.68	11.06	5	559	139433	138566	137733	136866	136033	138550	136850	46	41300	500	107400	100	1	9278884	12814	10.81	1.00	12	0.03	12772.00	138556.00	186000	20221227	-25.75	128500	20221021	7.47	176500	-21.76	20230102	136000	1.54	20230614	186000	-25.75	20221227	128500	7.47	20221021	0.38	Y	005300	500	46 억	1026696	N	N	926	N	N
83	20230616	090504	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	137800	100	2	0.07	44788900	325	1.15	137800	138000	137700	179000	96400	137700	137812.00	11.06	5	-76	139433	138566	137733	136866	136033	138550	136850	46	41300	500	107400	100	1	9278884	12786	10.79	0.99	12	0.00	12772.00	138556.00	186000	20221227	-25.91	128500	20221021	7.24	176500	-21.93	20230102	136000	1.32	20230614	186000	-25.91	20221227	128500	7.24	20221021	0.38	Y	005300	500	46 억	1026696	N	N	926	N	N
84	20230615	150842	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	137400	-300	5	-0.22	3551859300	25796	47.75	137700	138600	136900	179000	96400	137700	137690.31	10.99	10	5687	141900	139800	137900	135800	133900	138850	134850	46	41300	500	107400	100	1	9278884	12749	10.76	0.99	12	0.28	12772.00	138556.00	186000	20221227	-26.13	128500	20221021	6.93	176500	-22.15	20230102	136000	1.03	20230614	186000	-26.13	20221227	128500	6.93	20221021	0.39	Y	005300	500	46 억	1019775	N	N	5639	N	N
85	20230615	140338	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	137900	200	2	0.15	2655686000	19282	35.69	137700	138600	136900	179000	96400	137700	137728.76	10.99	10	3831	141900	139800	137900	135800	133900	138850	134850	46	41300	500	107400	100	1	9278884	12796	10.80	1.00	12	0.21	12772.00	138556.00	186000	20221227	-25.86	128500	20221021	7.32	176500	-21.87	20230102	136000	1.40	20230614	186000	-25.86	20221227	128500	7.32	20221021	0.39	Y	005300	500	46 억	1019775	N	N	5639	N	N
86	20230615	131036	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	137900	200	2	0.15	2119075400	15386	28.48	137700	138600	136900	179000	96400	137700	137727.51	10.99	10	2847	141900	139800	137900	135800	133900	138850	134850	46	41300	500	107400	100	1	9278884	12796	10.80	1.00	12	0.17	12772.00	138556.00	186000	20221227	-25.86	128500	20221021	7.32	176500	-21.87	20230102	136000	1.40	20230614	186000	-25.86	20221227	128500	7.32	20221021	0.39	Y	005300	500	46 억	1019775	N	N	5639	N	N
87	20230615	120113	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	137400	-300	5	-0.22	1692375200	12288	22.75	137700	138600	136900	179000	96400	137700	137725.85	10.99	10	2548	141900	139800	137900	135800	133900	138850	134850	46	41300	500	107400	100	1	9278884	12749	10.76	0.99	12	0.13	12772.00	138556.00	186000	20221227	-26.13	128500	20221021	6.93	176500	-22.15	20230102	136000	1.03	20230614	186000	-26.13	20221227	128500	6.93	20221021	0.39	Y	005300	500	46 억	1019775	N	N	5639	N	N
88	20230615	110214	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	137100	-600	5	-0.44	1211421800	8781	16.25	137700	138600	137100	179000	96400	137700	137959.44	10.99	10	2316	141900	139800	137900	135800	133900	138850	134850	46	41300	500	107400	100	1	9278884	12721	10.73	0.99	12	0.09	12772.00	138556.00	186000	20221227	-26.29	128500	20221021	6.69	176500	-22.32	20230102	136000	0.81	20230614	186000	-26.29	20221227	128500	6.69	20221021	0.39	Y	005300	500	46 억	1019775	N	N	5639	N	N
89	20230611	184905	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	139500	-1400	5	-0.99	4488363800	32060	97.75	141600	141700	139300	183100	98700	140900	139999.39	11.11	-10735	-7738	144966	142932	141666	139632	138366	142300	139000	46	42200	500	109900	100	1	9278884	12944	10.92	1.01	12	0.35	12772.00	138556.00	199000	20220608	-29.90	128500	20221021	8.56	176500	-20.96	20230102	138400	0.79	20230602	190000	-26.58	20220610	128500	8.56	20221021	0.38	Y	005300	500	46 억	1030918	N	N	2014	N	N

43 KiB Raw Blame History

43 KiB

Raw Blame History