KissMeData/271560/price/prices-20230601.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

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

43 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	160954	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	120000	-200	5	-0.17	12127516400	100937	91.87	121200	121900	119400	156200	84200	120200	120149.40	42.24	0	40883	127133	123666	121833	118366	116533	122750	117450	198	36000	500	93750	100	1	39536132	47443	12.09	1.86	12	0.26	9924.00	64609.00	148100	20230509	-18.97	93500	20220907	28.34	148100	-18.97	20230509	116500	3.00	20230112	148100	-18.97	20230509	93500	28.34	20220907	0.03	Y	271560	500	197 억	16698158	N	N	9298	N	N
3	20230630	150956	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	120100	-100	5	-0.08	10606814800	88265	80.34	121200	121900	119400	156200	84200	120200	120170.11	42.24	0	38764	127133	123666	121833	118366	116533	122750	117450	198	36000	500	93750	100	1	39536132	47483	12.10	1.86	12	0.22	9924.00	64609.00	148100	20230509	-18.91	93500	20220907	28.45	148100	-18.91	20230509	116500	3.09	20230112	148100	-18.91	20230509	93500	28.45	20220907	0.03	Y	271560	500	197 억	16698158	N	N	9951	N	N
4	20230630	140954	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	120100	-100	5	-0.08	8086696200	67269	61.23	121200	121900	119400	156200	84200	120200	120214.31	42.24	0	36241	127133	123666	121833	118366	116533	122750	117450	198	36000	500	93750	100	1	39536132	47483	12.10	1.86	12	0.17	9924.00	64609.00	148100	20230509	-18.91	93500	20220907	28.45	148100	-18.91	20230509	116500	3.09	20230112	148100	-18.91	20230509	93500	28.45	20220907	0.03	Y	271560	500	197 억	16698158	N	N	9951	N	N
5	20230630	130954	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	120500	300	2	0.25	6710344600	55814	50.80	121200	121900	119400	156200	84200	120200	120226.91	42.24	0	34042	127133	123666	121833	118366	116533	122750	117450	198	36000	500	93750	100	1	39536132	47641	12.14	1.87	12	0.14	9924.00	64609.00	148100	20230509	-18.64	93500	20220907	28.88	148100	-18.64	20230509	116500	3.43	20230112	148100	-18.64	20230509	93500	28.88	20220907	0.03	Y	271560	500	197 억	16698158	N	N	9951	N	N
6	20230630	120951	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	120000	-200	5	-0.17	5279504200	43906	39.96	121200	121900	119400	156200	84200	120200	120245.62	42.24	0	27483	127133	123666	121833	118366	116533	122750	117450	198	36000	500	93750	100	1	39536132	47443	12.09	1.86	12	0.11	9924.00	64609.00	148100	20230509	-18.97	93500	20220907	28.34	148100	-18.97	20230509	116500	3.00	20230112	148100	-18.97	20230509	93500	28.34	20220907	0.03	Y	271560	500	197 억	16698158	N	N	9951	N	N
7	20230630	110950	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	120300	100	2	0.08	2969569200	24678	22.46	121200	121900	119400	156200	84200	120200	120332.65	42.24	0	12566	127133	123666	121833	118366	116533	122750	117450	198	36000	500	93750	100	1	39536132	47562	12.12	1.86	12	0.06	9924.00	64609.00	148100	20230509	-18.77	93500	20220907	28.66	148100	-18.77	20230509	116500	3.26	20230112	148100	-18.77	20230509	93500	28.66	20220907	0.03	Y	271560	500	197 억	16698158	N	N	9951	N	N
8	20230630	100954	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	120400	200	2	0.17	1842330300	15310	13.93	121200	121900	119400	156200	84200	120200	120335.09	42.24	0	8794	127133	123666	121833	118366	116533	122750	117450	198	36000	500	93750	100	1	39536132	47602	12.13	1.86	12	0.04	9924.00	64609.00	148100	20230509	-18.70	93500	20220907	28.77	148100	-18.70	20230509	116500	3.35	20230112	148100	-18.70	20230509	93500	28.77	20220907	0.03	Y	271560	500	197 억	16698158	N	N	9951	N	N
9	20230630	090955	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	120000	-200	5	-0.17	583543800	4820	4.39	121200	121900	120000	156200	84200	120200	121067.18	42.24	0	3435	127133	123666	121833	118366	116533	122750	117450	198	36000	500	93750	100	1	39536132	47443	12.09	1.86	12	0.01	9924.00	64609.00	148100	20230509	-18.97	93500	20220907	28.34	148100	-18.97	20230509	116500	3.00	20230112	148100	-18.97	20230509	93500	28.34	20220907	0.03	Y	271560	500	197 억	16698158	N	N	9951	N	N
10	20230629	160948	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	120200	-3600	5	-2.91	13343241200	109806	195.90	123700	125300	120000	160900	86700	123800	121517.21	42.22	0	27626	127400	125600	124700	122900	122000	125150	122450	198	37100	500	96560	100	1	39536132	47522	12.11	1.86	12	0.28	9924.00	64609.00	148100	20230509	-18.84	93500	20220907	28.56	148100	-18.84	20230509	116500	3.18	20230112	148100	-18.84	20230509	93500	28.56	20220907	0.01	Y	271560	500	197 억	16692480	N	N	9951	N	N
11	20230629	150949	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	120300	-3500	5	-2.83	11958511300	98285	175.35	123700	125300	120000	160900	86700	123800	121671.78	42.22	0	22036	127400	125600	124700	122900	122000	125150	122450	198	37100	500	96560	100	1	39536132	47562	12.12	1.86	12	0.25	9924.00	64609.00	148100	20230509	-18.77	93500	20220907	28.66	148100	-18.77	20230509	116500	3.26	20230112	148100	-18.77	20230509	93500	28.66	20220907	0.01	Y	271560	500	197 억	16692480	N	N	1451	N	N
12	20230629	140947	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	120800	-3000	5	-2.42	9985601400	81899	146.12	123700	125300	120000	160900	86700	123800	121925.80	42.22	0	14965	127400	125600	124700	122900	122000	125150	122450	198	37100	500	96560	100	1	39536132	47760	12.17	1.87	12	0.21	9924.00	64609.00	148100	20230509	-18.43	93500	20220907	29.20	148100	-18.43	20230509	116500	3.69	20230112	148100	-18.43	20230509	93500	29.20	20220907	0.01	Y	271560	500	197 억	16692480	N	N	1451	N	N
13	20230629	130945	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	120800	-3000	5	-2.42	9061984500	74244	132.46	123700	125300	120000	160900	86700	123800	122056.79	42.22	0	13804	127400	125600	124700	122900	122000	125150	122450	198	37100	500	96560	100	1	39536132	47760	12.17	1.87	12	0.19	9924.00	64609.00	148100	20230509	-18.43	93500	20220907	29.20	148100	-18.43	20230509	116500	3.69	20230112	148100	-18.43	20230509	93500	29.20	20220907	0.01	Y	271560	500	197 억	16692480	N	N	1451	N	N
14	20230629	120949	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	120300	-3500	5	-2.83	8036400400	65746	117.30	123700	125300	120000	160900	86700	123800	122234.06	42.22	0	11496	127400	125600	124700	122900	122000	125150	122450	198	37100	500	96560	100	1	39536132	47562	12.12	1.86	12	0.17	9924.00	64609.00	148100	20230509	-18.77	93500	20220907	28.66	148100	-18.77	20230509	116500	3.26	20230112	148100	-18.77	20230509	93500	28.66	20220907	0.01	Y	271560	500	197 억	16692480	N	N	1451	N	N
15	20230629	110951	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	121500	-2300	5	-1.86	5966388100	48590	86.69	123700	125300	120300	160900	86700	123800	122790.45	42.22	0	10669	127400	125600	124700	122900	122000	125150	122450	198	37100	500	96560	100	1	39536132	48036	12.24	1.88	12	0.12	9924.00	64609.00	148100	20230509	-17.96	93500	20220907	29.95	148100	-17.96	20230509	116500	4.29	20230112	148100	-17.96	20230509	93500	29.95	20220907	0.01	Y	271560	500	197 억	16692480	N	N	1451	N	N
16	20230629	100953	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	123100	-700	5	-0.57	3276300800	26468	47.22	123700	125300	122600	160900	86700	123800	123783.47	42.22	0	12056	127400	125600	124700	122900	122000	125150	122450	198	37100	500	96560	100	1	39536132	48669	12.40	1.91	12	0.07	9924.00	64609.00	148100	20230509	-16.88	93500	20220907	31.66	148100	-16.88	20230509	116500	5.67	20230112	148100	-16.88	20230509	93500	31.66	20220907	0.01	Y	271560	500	197 억	16692480	N	N	1451	N	N
17	20230629	090857	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	123500	-300	5	-0.24	984882700	7978	14.23	123700	124100	122800	160900	86700	123800	123449.82	42.22	0	4019	127400	125600	124700	122900	122000	125150	122450	198	37100	500	96560	100	1	39536132	48827	12.44	1.91	12	0.02	9924.00	64609.00	148100	20230509	-16.61	93500	20220907	32.09	148100	-16.61	20230509	116500	6.01	20230112	148100	-16.61	20230509	93500	32.09	20220907	0.01	Y	271560	500	197 억	16692480	N	N	1451	N	N
18	20230628	160936	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	123800	-2300	5	-1.82	6992463000	56022	71.63	126400	126500	123800	163900	88300	126100	124816.87	42.23	34	17129	132966	129532	127366	123932	121766	128450	122850	198	37800	500	98350	100	1	39536132	48946	12.47	1.92	12	0.14	9924.00	64609.00	148100	20230509	-16.41	93500	20220907	32.41	148100	-16.41	20230509	116500	6.27	20230112	148100	-16.41	20230509	93500	32.41	20220907	0.03	Y	271560	500	197 억	16694305	N	N	1451	N	N
19	20230628	150943	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	124000	-2100	5	-1.67	5717609000	45727	58.47	126400	126500	123800	163900	88300	126100	125037.92	42.23	34	11902	132966	129532	127366	123932	121766	128450	122850	198	37800	500	98350	100	1	39536132	49025	12.49	1.92	12	0.12	9924.00	64609.00	148100	20230509	-16.27	93500	20220907	32.62	148100	-16.27	20230509	116500	6.44	20230112	148100	-16.27	20230509	93500	32.62	20220907	0.03	Y	271560	500	197 억	16694305	N	N	12550	N	N
20	20230628	140942	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	124500	-1600	5	-1.27	4673370700	37311	47.71	126400	126500	124100	163900	88300	126100	125254.50	42.23	34	9658	132966	129532	127366	123932	121766	128450	122850	198	37800	500	98350	100	1	39536132	49222	12.55	1.93	12	0.09	9924.00	64609.00	148100	20230509	-15.94	93500	20220907	33.16	148100	-15.94	20230509	116500	6.87	20230112	148100	-15.94	20230509	93500	33.16	20220907	0.03	Y	271560	500	197 억	16694305	N	N	12550	N	N
21	20230628	130943	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	124900	-1200	5	-0.95	3917186900	31241	39.95	126400	126500	124100	163900	88300	126100	125386.09	42.23	34	7760	132966	129532	127366	123932	121766	128450	122850	198	37800	500	98350	100	1	39536132	49381	12.59	1.93	12	0.08	9924.00	64609.00	148100	20230509	-15.67	93500	20220907	33.58	148100	-15.67	20230509	116500	7.21	20230112	148100	-15.67	20230509	93500	33.58	20220907	0.03	Y	271560	500	197 억	16694305	N	N	12550	N	N
22	20230628	120954	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	124900	-1200	5	-0.95	3460854600	27587	35.27	126400	126500	124100	163900	88300	126100	125452.37	42.23	34	7320	132966	129532	127366	123932	121766	128450	122850	198	37800	500	98350	100	1	39536132	49381	12.59	1.93	12	0.07	9924.00	64609.00	148100	20230509	-15.67	93500	20220907	33.58	148100	-15.67	20230509	116500	7.21	20230112	148100	-15.67	20230509	93500	33.58	20220907	0.03	Y	271560	500	197 억	16694305	N	N	12550	N	N
23	20230628	110949	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	125000	-1100	5	-0.87	2416062100	19222	24.58	126400	126500	125000	163900	88300	126100	125692.55	42.23	34	7434	132966	129532	127366	123932	121766	128450	122850	198	37800	500	98350	100	1	39536132	49420	12.60	1.93	12	0.05	9924.00	64609.00	148100	20230509	-15.60	93500	20220907	33.69	148100	-15.60	20230509	116500	7.30	20230112	148100	-15.60	20230509	93500	33.69	20220907	0.03	Y	271560	500	197 억	16694305	N	N	12550	N	N
24	20230628	100949	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	125800	-300	5	-0.24	1725893600	13720	17.54	126400	126500	125200	163900	88300	126100	125793.99	42.23	34	7152	132966	129532	127366	123932	121766	128450	122850	198	37800	500	98350	100	1	39536132	49736	12.68	1.95	12	0.03	9924.00	64609.00	148100	20230509	-15.06	93500	20220907	34.55	148100	-15.06	20230509	116500	7.98	20230112	148100	-15.06	20230509	93500	34.55	20220907	0.03	Y	271560	500	197 억	16694305	N	N	12550	N	N
25	20230628	090945	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	126000	-100	5	-0.08	349343200	2773	3.55	126400	126500	125200	163900	88300	126100	125980.24	42.23	34	564	132966	129532	127366	123932	121766	128450	122850	198	37800	500	98350	100	1	39536132	49816	12.70	1.95	12	0.01	9924.00	64609.00	148100	20230509	-14.92	93500	20220907	34.76	148100	-14.92	20230509	116500	8.15	20230112	148100	-14.92	20230509	93500	34.76	20220907	0.03	Y	271560	500	197 억	16694305	N	N	12550	N	N
26	20230627	160944	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	126100	-4700	5	-3.59	9913709500	78145	109.49	130800	130800	125200	170000	91600	130800	126863.42	42.24	0	-15123	135733	133266	129133	126666	122533	134500	127900	198	39200	500	102020	100	1	39536132	49855	12.71	1.95	12	0.20	9924.00	64609.00	148100	20230509	-14.85	93500	20220907	34.87	148100	-14.85	20230509	116500	8.24	20230112	148100	-14.85	20230509	93500	34.87	20220907	0.01	Y	271560	500	197 억	16698233	N	N	12550	N	N
27	20230627	150952	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	126000	-4800	5	-3.67	8926342500	70316	98.52	130800	130800	125200	170000	91600	130800	126946.11	42.24	0	-13218	135733	133266	129133	126666	122533	134500	127900	198	39200	500	102020	100	1	39536132	49816	12.70	1.95	12	0.18	9924.00	64609.00	148100	20230509	-14.92	93500	20220907	34.76	148100	-14.92	20230509	116500	8.15	20230112	148100	-14.92	20230509	93500	34.76	20220907	0.01	Y	271560	500	197 억	16698233	N	N	11250	N	N
28	20230627	141001	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	125700	-5100	5	-3.90	6853059400	53827	75.42	130800	130800	125200	170000	91600	130800	127316.39	42.24	0	-12973	135733	133266	129133	126666	122533	134500	127900	198	39200	500	102020	100	1	39536132	49697	12.67	1.95	12	0.14	9924.00	64609.00	148100	20230509	-15.12	93500	20220907	34.44	148100	-15.12	20230509	116500	7.90	20230112	148100	-15.12	20230509	93500	34.44	20220907	0.01	Y	271560	500	197 억	16698233	N	N	11250	N	N
29	20230627	130959	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	126800	-4000	5	-3.06	5301152300	41497	58.14	130800	130800	125600	170000	91600	130800	127747.84	42.24	0	-10732	135733	133266	129133	126666	122533	134500	127900	198	39200	500	102020	100	1	39536132	50132	12.78	1.96	12	0.10	9924.00	64609.00	148100	20230509	-14.38	93500	20220907	35.61	148100	-14.38	20230509	116500	8.84	20230112	148100	-14.38	20230509	93500	35.61	20220907	0.01	Y	271560	500	197 억	16698233	N	N	11250	N	N
30	20230627	120959	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	126000	-4800	5	-3.67	4353096500	33981	47.61	130800	130800	126000	170000	91600	130800	128103.84	42.24	0	-9251	135733	133266	129133	126666	122533	134500	127900	198	39200	500	102020	100	1	39536132	49816	12.70	1.95	12	0.09	9924.00	64609.00	148100	20230509	-14.92	93500	20220907	34.76	148100	-14.92	20230509	116500	8.15	20230112	148100	-14.92	20230509	93500	34.76	20220907	0.01	Y	271560	500	197 억	16698233	N	N	11250	N	N
31	20230627	111009	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	126800	-4000	5	-3.06	3673985700	28605	40.08	130800	130800	126400	170000	91600	130800	128438.58	42.24	0	-6372	135733	133266	129133	126666	122533	134500	127900	198	39200	500	102020	100	1	39536132	50132	12.78	1.96	12	0.07	9924.00	64609.00	148100	20230509	-14.38	93500	20220907	35.61	148100	-14.38	20230509	116500	8.84	20230112	148100	-14.38	20230509	93500	35.61	20220907	0.01	Y	271560	500	197 억	16698233	N	N	11250	N	N
32	20230627	100938	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	129200	-1600	5	-1.22	1548292700	11948	16.74	130800	130800	128800	170000	91600	130800	129585.93	42.24	0	-2001	135733	133266	129133	126666	122533	134500	127900	198	39200	500	102020	100	1	39536132	51081	13.02	2.00	12	0.03	9924.00	64609.00	148100	20230509	-12.76	93500	20220907	38.18	148100	-12.76	20230509	116500	10.90	20230112	148100	-12.76	20230509	93500	38.18	20220907	0.01	Y	271560	500	197 억	16698233	N	N	11250	N	N
33	20230627	090944	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	129000	-1800	5	-1.38	352758200	2721	3.81	130800	130800	128800	170000	91600	130800	129642.85	42.24	0	167	135733	133266	129133	126666	122533	134500	127900	198	39200	500	102020	100	1	39536132	51002	13.00	2.00	12	0.01	9924.00	64609.00	148100	20230509	-12.90	93500	20220907	37.97	148100	-12.90	20230509	116500	10.73	20230112	148100	-12.90	20230509	93500	37.97	20220907	0.01	Y	271560	500	197 억	16698233	N	N	11250	N	N
34	20230626	160944	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	130800	5500	2	4.39	9237849100	71364	137.50	125000	131600	125000	162800	87800	125300	129446.74	42.21	0	-103	130900	128100	126200	123400	121500	127150	122450	198	37500	500	97730	100	1	39536132	51713	13.18	2.02	12	0.18	9924.00	64609.00	148100	20230509	-11.68	93500	20220907	39.89	148100	-11.68	20230509	116500	12.27	20230112	148100	-11.68	20230509	93500	39.89	20220907	0.01	Y	271560	500	197 억	16689062	N	N	11250	N	N
35	20230626	150949	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	130900	5600	2	4.47	7559126200	58538	112.79	125000	130900	125000	162800	87800	125300	129131.95	42.21	0	1254	130900	128100	126200	123400	121500	127150	122450	198	37500	500	97730	100	1	39536132	51753	13.19	2.03	12	0.15	9924.00	64609.00	148100	20230509	-11.61	93500	20220907	40.00	148100	-11.61	20230509	116500	12.36	20230112	148100	-11.61	20230509	93500	40.00	20220907	0.01	Y	271560	500	197 억	16689062	N	N	12883	N	N
36	20230626	140948	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	129600	4300	2	3.43	5709771000	44304	85.36	125000	130400	125000	162800	87800	125300	128877.10	42.21	0	1857	130900	128100	126200	123400	121500	127150	122450	198	37500	500	97730	100	1	39536132	51239	13.06	2.01	12	0.11	9924.00	64609.00	148100	20230509	-12.49	93500	20220907	38.61	148100	-12.49	20230509	116500	11.24	20230112	148100	-12.49	20230509	93500	38.61	20220907	0.01	Y	271560	500	197 억	16689062	N	N	12883	N	N
37	20230626	130941	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	129700	4400	2	3.51	5012903700	38913	74.97	125000	130400	125000	162800	87800	125300	128823.37	42.21	0	1551	130900	128100	126200	123400	121500	127150	122450	198	37500	500	97730	100	1	39536132	51278	13.07	2.01	12	0.10	9924.00	64609.00	148100	20230509	-12.42	93500	20220907	38.72	148100	-12.42	20230509	116500	11.33	20230112	148100	-12.42	20230509	93500	38.72	20220907	0.01	Y	271560	500	197 억	16689062	N	N	12883	N	N
38	20230626	120943	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	129700	4400	2	3.51	4391188500	34122	65.74	125000	130400	125000	162800	87800	125300	128690.83	42.21	0	609	130900	128100	126200	123400	121500	127150	122450	198	37500	500	97730	100	1	39536132	51278	13.07	2.01	12	0.09	9924.00	64609.00	148100	20230509	-12.42	93500	20220907	38.72	148100	-12.42	20230509	116500	11.33	20230112	148100	-12.42	20230509	93500	38.72	20220907	0.01	Y	271560	500	197 억	16689062	N	N	12883	N	N
39	20230626	110943	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	129600	4300	2	3.43	3805944700	29607	57.04	125000	130400	125000	162800	87800	125300	128548.81	42.21	0	1090	130900	128100	126200	123400	121500	127150	122450	198	37500	500	97730	100	1	39536132	51239	13.06	2.01	12	0.07	9924.00	64609.00	148100	20230509	-12.49	93500	20220907	38.61	148100	-12.49	20230509	116500	11.24	20230112	148100	-12.49	20230509	93500	38.61	20220907	0.01	Y	271560	500	197 억	16689062	N	N	12883	N	N
40	20230626	100942	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	129200	3900	2	3.11	1973102900	15485	29.84	125000	129400	125000	162800	87800	125300	127420.27	42.21	0	-578	130900	128100	126200	123400	121500	127150	122450	198	37500	500	97730	100	1	39536132	51081	13.02	2.00	12	0.04	9924.00	64609.00	148100	20230509	-12.76	93500	20220907	38.18	148100	-12.76	20230509	116500	10.90	20230112	148100	-12.76	20230509	93500	38.18	20220907	0.01	Y	271560	500	197 억	16689062	N	N	12883	N	N
41	20230626	090946	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	127400	2100	2	1.68	226604600	1799	3.47	125000	127400	125000	162800	87800	125300	125961.42	42.21	0	558	130900	128100	126200	123400	121500	127150	122450	198	37500	500	97730	100	1	39536132	50369	12.84	1.97	12	0.00	9924.00	64609.00	148100	20230509	-13.98	93500	20220907	36.26	148100	-13.98	20230509	116500	9.36	20230112	148100	-13.98	20230509	93500	36.26	20220907	0.01	Y	271560	500	197 억	16689062	N	N	12883	N	N
42	20230623	183601	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	125300	-3800	5	-2.94	6562344700	51902	84.35	128000	129000	124300	167800	90400	129100	126179.89	42.21	3069	569	133766	131432	129766	127432	125766	130600	126600	198	38700	500	100690	100	1	39536132	49539	12.63	1.94	12	0.13	9924.00	64609.00	148100	20230509	-15.40	93500	20220907	34.01	148100	-15.40	20230509	116500	7.55	20230112	148100	-15.40	20230509	93500	34.01	20220907	0.03	Y	271560	500	197 억	16689062	N	N	12883	N	N
43	20230623	140756	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	125900	-3200	5	-2.48	4303831600	34035	55.31	128000	129000	124300	167800	90400	129100	126452.95	42.20	0	4018	133766	131432	129766	127432	125766	130600	126600	198	38700	500	100690	100	1	39536132	49776	12.69	1.95	12	0.09	9924.00	64609.00	148100	20230509	-14.99	93500	20220907	34.65	148100	-14.99	20230509	116500	8.07	20230112	148100	-14.99	20230509	93500	34.65	20220907	0.03	Y	271560	500	197 억	16685993	N	N	14868	N	N
44	20230622	160714	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	129100	-1400	5	-1.07	7964990600	61482	40.97	130900	132100	128100	169600	91400	130500	129550.16	42.23	34	-8365	137233	133866	129833	126466	122433	135550	128150	198	39100	500	101790	100	1	39536132	51041	13.01	2.00	12	0.16	9924.00	64609.00	148100	20230509	-12.83	93500	20220907	38.07	148100	-12.83	20230509	116500	10.82	20230112	148100	-12.83	20230509	93500	38.07	20220907	0.04	Y	271560	500	197 억	16694342	N	N	14868	N	N
45	20230622	150910	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	129000	-1500	5	-1.15	6305156400	48622	32.40	130900	132100	128100	169600	91400	130500	129677.03	42.23	34	-6182	137233	133866	129833	126466	122433	135550	128150	198	39100	500	101790	100	1	39536132	51002	13.00	2.00	12	0.12	9924.00	64609.00	148100	20230509	-12.90	93500	20220907	37.97	148100	-12.90	20230509	116500	10.73	20230112	148100	-12.90	20230509	93500	37.97	20220907	0.04	Y	271560	500	197 억	16694342	N	N	24381	N	N
46	20230622	140151	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	129000	-1500	5	-1.15	5165106200	39780	26.51	130900	132100	128100	169600	91400	130500	129841.78	42.23	34	-5199	137233	133866	129833	126466	122433	135550	128150	198	39100	500	101790	100	1	39536132	51002	13.00	2.00	12	0.10	9924.00	64609.00	148100	20230509	-12.90	93500	20220907	37.97	148100	-12.90	20230509	116500	10.73	20230112	148100	-12.90	20230509	93500	37.97	20220907	0.04	Y	271560	500	197 억	16694342	N	N	24381	N	N
47	20230622	130455	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	129900	-600	5	-0.46	4644093600	35747	23.82	130900	132100	128100	169600	91400	130500	129915.62	42.23	34	-4638	137233	133866	129833	126466	122433	135550	128150	198	39100	500	101790	100	1	39536132	51357	13.09	2.01	12	0.09	9924.00	64609.00	148100	20230509	-12.29	93500	20220907	38.93	148100	-12.29	20230509	116500	11.50	20230112	148100	-12.29	20230509	93500	38.93	20220907	0.04	Y	271560	500	197 억	16694342	N	N	24381	N	N
48	20230622	120941	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	129000	-1500	5	-1.15	4175694000	32135	21.41	130900	132100	128100	169600	91400	130500	129942.24	42.23	34	-4186	137233	133866	129833	126466	122433	135550	128150	198	39100	500	101790	100	1	39536132	51002	13.00	2.00	12	0.08	9924.00	64609.00	148100	20230509	-12.90	93500	20220907	37.97	148100	-12.90	20230509	116500	10.73	20230112	148100	-12.90	20230509	93500	37.97	20220907	0.04	Y	271560	500	197 억	16694342	N	N	24381	N	N
49	20230622	110940	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	130100	-400	5	-0.31	3515620900	27016	18.00	130900	132100	128100	169600	91400	130500	130131.07	42.23	34	-4932	137233	133866	129833	126466	122433	135550	128150	198	39100	500	101790	100	1	39536132	51437	13.11	2.01	12	0.07	9924.00	64609.00	148100	20230509	-12.15	93500	20220907	39.14	148100	-12.15	20230509	116500	11.67	20230112	148100	-12.15	20230509	93500	39.14	20220907	0.04	Y	271560	500	197 억	16694342	N	N	24381	N	N
50	20230622	100436	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	129500	-1000	5	-0.77	2116418600	16188	10.79	130900	132100	128600	169600	91400	130500	130739.97	42.23	34	-4939	137233	133866	129833	126466	122433	135550	128150	198	39100	500	101790	100	1	39536132	51199	13.05	2.00	12	0.04	9924.00	64609.00	148100	20230509	-12.56	93500	20220907	38.50	148100	-12.56	20230509	116500	11.16	20230112	148100	-12.56	20230509	93500	38.50	20220907	0.04	Y	271560	500	197 억	16694342	N	N	24381	N	N
51	20230622	090556	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	131600	1100	2	0.84	411843600	3129	2.09	130900	132100	130900	169600	91400	130500	131621.48	42.23	34	-1341	137233	133866	129833	126466	122433	135550	128150	198	39100	500	101790	100	1	39536132	52030	13.26	2.04	12	0.01	9924.00	64609.00	148100	20230509	-11.14	93500	20220907	40.75	148100	-11.14	20230509	116500	12.96	20230112	148100	-11.14	20230509	93500	40.75	20220907	0.04	Y	271560	500	197 억	16694342	N	N	24381	N	N
52	20230621	160924	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	130500	5000	2	3.98	19586301900	149973	102.63	127800	133200	125800	163100	87900	125500	130598.89	42.31	34	-17260	133366	129432	125766	121832	118166	131400	123800	198	37600	500	97890	100	1	39536132	51595	13.15	2.02	12	0.38	9924.00	64609.00	148100	20230509	-11.88	93500	20220907	39.57	148100	-11.88	20230509	116500	12.02	20230112	148100	-11.88	20230509	93500	39.57	20220907	0.03	Y	271560	500	197 억	16728047	N	N	24377	N	N
53	20230621	150535	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	130100	4600	2	3.67	17494232500	133928	91.65	127800	133200	125800	163100	87900	125500	130624.16	42.31	34	-23581	133366	129432	125766	121832	118166	131400	123800	198	37600	500	97890	100	1	39536132	51437	13.11	2.01	12	0.34	9924.00	64609.00	148100	20230509	-12.15	93500	20220907	39.14	148100	-12.15	20230509	116500	11.67	20230112	148100	-12.15	20230509	93500	39.14	20220907	0.03	Y	271560	500	197 억	16728047	N	N	15013	N	N
54	20230621	140833	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	131500	6000	2	4.78	15244047400	116811	79.94	127800	133200	125800	163100	87900	125500	130501.81	42.31	34	-19709	133366	129432	125766	121832	118166	131400	123800	198	37600	500	97890	100	1	39536132	51990	13.25	2.04	12	0.30	9924.00	64609.00	148100	20230509	-11.21	93500	20220907	40.64	148100	-11.21	20230509	116500	12.88	20230112	148100	-11.21	20230509	93500	40.64	20220907	0.03	Y	271560	500	197 억	16728047	N	N	15013	N	N
55	20230621	130925	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	131500	6000	2	4.78	12870952800	98863	67.66	127800	133200	125800	163100	87900	125500	130189.79	42.31	34	-14978	133366	129432	125766	121832	118166	131400	123800	198	37600	500	97890	100	1	39536132	51990	13.25	2.04	12	0.25	9924.00	64609.00	148100	20230509	-11.21	93500	20220907	40.64	148100	-11.21	20230509	116500	12.88	20230112	148100	-11.21	20230509	93500	40.64	20220907	0.03	Y	271560	500	197 억	16728047	N	N	15013	N	N
56	20230621	120424	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	131600	6100	2	4.86	11405655300	87689	60.01	127800	133200	125800	163100	87900	125500	130069.40	42.31	34	-10152	133366	129432	125766	121832	118166	131400	123800	198	37600	500	97890	100	1	39536132	52030	13.26	2.04	12	0.22	9924.00	64609.00	148100	20230509	-11.14	93500	20220907	40.75	148100	-11.14	20230509	116500	12.96	20230112	148100	-11.14	20230509	93500	40.75	20220907	0.03	Y	271560	500	197 억	16728047	N	N	15013	N	N
57	20230621	110100	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	131500	6000	2	4.78	7334094900	56920	38.95	127800	132300	125800	163100	87900	125500	128849.17	42.31	34	-2743	133366	129432	125766	121832	118166	131400	123800	198	37600	500	97890	100	1	39536132	51990	13.25	2.04	12	0.14	9924.00	64609.00	148100	20230509	-11.21	93500	20220907	40.64	148100	-11.21	20230509	116500	12.88	20230112	148100	-11.21	20230509	93500	40.64	20220907	0.03	Y	271560	500	197 억	16728047	N	N	15013	N	N
58	20230621	100947	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	127000	1500	2	1.20	2650045300	20853	14.27	127800	128200	125800	163100	87900	125500	127082.21	42.31	34	-3839	133366	129432	125766	121832	118166	131400	123800	198	37600	500	97890	100	1	39536132	50211	12.80	1.97	12	0.05	9924.00	64609.00	148100	20230509	-14.25	93500	20220907	35.83	148100	-14.25	20230509	116500	9.01	20230112	148100	-14.25	20230509	93500	35.83	20220907	0.03	Y	271560	500	197 억	16728047	N	N	15013	N	N
59	20230621	090312	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	127000	1500	2	1.20	532830000	4180	2.86	127800	128200	126600	163100	87900	125500	127471.29	42.31	34	-1400	133366	129432	125766	121832	118166	131400	123800	198	37600	500	97890	100	1	39536132	50211	12.80	1.97	12	0.01	9924.00	64609.00	148100	20230509	-14.25	93500	20220907	35.83	148100	-14.25	20230509	116500	9.01	20230112	148100	-14.25	20230509	93500	35.83	20220907	0.03	Y	271560	500	197 억	16728047	N	N	15013	N	N
60	20230620	160534	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	125500	3000	2	2.45	18395573900	146120	118.48	122800	129700	122100	159200	85800	122500	125893.62	42.34	-1087	-569	130900	126700	124200	120000	117500	125450	118750	198	36700	500	95550	100	1	39536132	49618	12.65	1.94	12	0.37	9924.00	64609.00	148100	20230509	-15.26	93500	20220907	34.22	148100	-15.26	20230509	116500	7.73	20230112	148100	-15.26	20230509	93500	34.22	20220907	0.03	Y	271560	500	197 억	16737935	N	N	15013	N	N
61	20230620	150443	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	125300	2800	2	2.29	17055584800	135434	109.81	122800	129700	122100	159200	85800	122500	125932.81	42.34	-1087	-2547	130900	126700	124200	120000	117500	125450	118750	198	36700	500	95550	100	1	39536132	49539	12.63	1.94	12	0.34	9924.00	64609.00	148100	20230509	-15.40	93500	20220907	34.01	148100	-15.40	20230509	116500	7.55	20230112	148100	-15.40	20230509	93500	34.01	20220907	0.03	Y	271560	500	197 억	16737935	N	N	11324	N	N
62	20230620	140945	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	125700	3200	2	2.61	14865966400	117953	95.64	122800	129700	122100	159200	85800	122500	126032.97	42.34	-1087	-877	130900	126700	124200	120000	117500	125450	118750	198	36700	500	95550	100	1	39536132	49697	12.67	1.95	12	0.30	9924.00	64609.00	148100	20230509	-15.12	93500	20220907	34.44	148100	-15.12	20230509	116500	7.90	20230112	148100	-15.12	20230509	93500	34.44	20220907	0.03	Y	271560	500	197 억	16737935	N	N	11324	N	N
63	20230620	130217	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	126500	4000	2	3.27	13266641600	105249	85.34	122800	129700	122100	159200	85800	122500	126050.05	42.34	-1087	-269	130900	126700	124200	120000	117500	125450	118750	198	36700	500	95550	100	1	39536132	50013	12.75	1.96	12	0.27	9924.00	64609.00	148100	20230509	-14.58	93500	20220907	35.29	148100	-14.58	20230509	116500	8.58	20230112	148100	-14.58	20230509	93500	35.29	20220907	0.03	Y	271560	500	197 억	16737935	N	N	11324	N	N
64	20230620	120416	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	126200	3700	2	3.02	12051862200	95631	77.54	122800	129700	122100	159200	85800	122500	126024.64	42.34	-1087	684	130900	126700	124200	120000	117500	125450	118750	198	36700	500	95550	100	1	39536132	49895	12.72	1.95	12	0.24	9924.00	64609.00	148100	20230509	-14.79	93500	20220907	34.97	148100	-14.79	20230509	116500	8.33	20230112	148100	-14.79	20230509	93500	34.97	20220907	0.03	Y	271560	500	197 억	16737935	N	N	11324	N	N
65	20230620	110237	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	127700	5200	2	4.24	7590967300	60851	49.34	122800	127700	122100	159200	85800	122500	124746.80	42.34	-1087	3843	130900	126700	124200	120000	117500	125450	118750	198	36700	500	95550	100	1	39536132	50488	12.87	1.98	12	0.15	9924.00	64609.00	148100	20230509	-13.77	93500	20220907	36.58	148100	-13.77	20230509	116500	9.61	20230112	148100	-13.77	20230509	93500	36.58	20220907	0.03	Y	271560	500	197 억	16737935	N	N	11324	N	N
66	20230620	100619	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	122100	-400	5	-0.33	2725815300	21917	17.77	122800	126600	122100	159200	85800	122500	124369.91	42.34	-1087	6956	130900	126700	124200	120000	117500	125450	118750	198	36700	500	95550	100	1	39536132	48274	12.30	1.89	12	0.06	9924.00	64609.00	148100	20230509	-17.56	93500	20220907	30.59	148100	-17.56	20230509	116500	4.81	20230112	148100	-17.56	20230509	93500	30.59	20220907	0.03	Y	271560	500	197 억	16737935	N	N	11324	N	N
67	20230620	090648	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	125600	3100	2	2.53	1017370300	8151	6.61	122800	126600	122500	159200	85800	122500	124815.40	42.34	-1087	4438	130900	126700	124200	120000	117500	125450	118750	198	36700	500	95550	100	1	39536132	49657	12.66	1.94	12	0.02	9924.00	64609.00	148100	20230509	-15.19	93500	20220907	34.33	148100	-15.19	20230509	116500	7.81	20230112	148100	-15.19	20230509	93500	34.33	20220907	0.03	Y	271560	500	197 억	16737935	N	N	11324	N	N
68	20230619	160523	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	122500	-5800	5	-4.52	15124954300	123053	96.44	128400	128400	121700	166700	89900	128300	122914.17	42.41	0	-10242	130766	129532	127066	125832	123366	130150	126450	198	38400	500	100070	100	1	39536132	48432	12.34	1.90	12	0.31	9924.00	64609.00	148100	20230509	-17.29	93500	20220907	31.02	148100	-17.29	20230509	116500	5.15	20230112	148100	-17.29	20230509	93500	31.02	20220907	0.04	Y	271560	500	197 억	16769125	N	N	11324	N	N
69	20230619	150653	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	122400	-5900	5	-4.60	13636957300	110908	86.92	128400	128400	121700	166700	89900	128300	122957.38	42.41	0	-12744	130766	129532	127066	125832	123366	130150	126450	198	38400	500	100070	100	1	39536132	48392	12.33	1.89	12	0.28	9924.00	64609.00	148100	20230509	-17.35	93500	20220907	30.91	148100	-17.35	20230509	116500	5.06	20230112	148100	-17.35	20230509	93500	30.91	20220907	0.04	Y	271560	500	197 억	16769125	N	N	29404	N	N
70	20230619	140847	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	122300	-6000	5	-4.68	11042532700	89730	70.32	128400	128400	121700	166700	89900	128300	123064.00	42.41	0	-16871	130766	129532	127066	125832	123366	130150	126450	198	38400	500	100070	100	1	39536132	48353	12.32	1.89	12	0.23	9924.00	64609.00	148100	20230509	-17.42	93500	20220907	30.80	148100	-17.42	20230509	116500	4.98	20230112	148100	-17.42	20230509	93500	30.80	20220907	0.04	Y	271560	500	197 억	16769125	N	N	29404	N	N
71	20230619	130514	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	121900	-6400	5	-4.99	9014884900	73100	57.29	128400	128400	121700	166700	89900	128300	123322.64	42.41	0	-18301	130766	129532	127066	125832	123366	130150	126450	198	38400	500	100070	100	1	39536132	48195	12.28	1.89	12	0.18	9924.00	64609.00	148100	20230509	-17.69	93500	20220907	30.37	148100	-17.69	20230509	116500	4.64	20230112	148100	-17.69	20230509	93500	30.37	20220907	0.04	Y	271560	500	197 억	16769125	N	N	29404	N	N
72	20230619	120709	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	121800	-6500	5	-5.07	7867034400	63679	49.91	128400	128400	121700	166700	89900	128300	123542.05	42.41	0	-16134	130766	129532	127066	125832	123366	130150	126450	198	38400	500	100070	100	1	39536132	48155	12.27	1.89	12	0.16	9924.00	64609.00	148100	20230509	-17.76	93500	20220907	30.27	148100	-17.76	20230509	116500	4.55	20230112	148100	-17.76	20230509	93500	30.27	20220907	0.04	Y	271560	500	197 억	16769125	N	N	29404	N	N
73	20230619	110653	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	122700	-5600	5	-4.36	5739169100	46257	36.25	128400	128400	122400	166700	89900	128300	124071.36	42.41	0	-8897	130766	129532	127066	125832	123366	130150	126450	198	38400	500	100070	100	1	39536132	48511	12.36	1.90	12	0.12	9924.00	64609.00	148100	20230509	-17.15	93500	20220907	31.23	148100	-17.15	20230509	116500	5.32	20230112	148100	-17.15	20230509	93500	31.23	20220907	0.04	Y	271560	500	197 억	16769125	N	N	29404	N	N
74	20230619	100219	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	124200	-4100	5	-3.20	3510150700	28201	22.10	128400	128400	122400	166700	89900	128300	124469.02	42.41	0	-5123	130766	129532	127066	125832	123366	130150	126450	198	38400	500	100070	100	1	39536132	49104	12.52	1.92	12	0.07	9924.00	64609.00	148100	20230509	-16.14	93500	20220907	32.83	148100	-16.14	20230509	116500	6.61	20230112	148100	-16.14	20230509	93500	32.83	20220907	0.04	Y	271560	500	197 억	16769125	N	N	29404	N	N
75	20230619	090435	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	123800	-4500	5	-3.51	734987500	5834	4.57	128400	128400	123500	166700	89900	128300	125983.46	42.41	0	-480	130766	129532	127066	125832	123366	130150	126450	198	38400	500	100070	100	1	39536132	48946	12.47	1.92	12	0.01	9924.00	64609.00	148100	20230509	-16.41	93500	20220907	32.41	148100	-16.41	20230509	116500	6.27	20230112	148100	-16.41	20230509	93500	32.41	20220907	0.04	Y	271560	500	197 억	16769125	N	N	29404	N	N
76	20230616	160137	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	128300	1700	2	1.34	16075926200	126779	125.52	126500	128300	124600	164500	88700	126600	126801.65	42.40	34	-7532	131000	128800	125500	123300	120000	129900	124400	198	37900	500	98740	100	1	39536132	50725	12.93	1.99	12	0.32	9924.00	64609.00	148100	20230509	-13.37	93500	20220907	37.22	148100	-13.37	20230509	116500	10.13	20230112	148100	-13.37	20230509	93500	37.22	20220907	0.04	Y	271560	500	197 억	16762182	N	N	29366	N	N
77	20230616	150824	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	127100	500	2	0.39	11385274200	90156	89.26	126500	127800	124600	164500	88700	126600	126284.12	42.40	34	-13807	131000	128800	125500	123300	120000	129900	124400	198	37900	500	98740	100	1	39536132	50250	12.81	1.97	12	0.23	9924.00	64609.00	148100	20230509	-14.18	93500	20220907	35.94	148100	-14.18	20230509	116500	9.10	20230112	148100	-14.18	20230509	93500	35.94	20220907	0.04	Y	271560	500	197 억	16762182	N	N	15061	N	N
78	20230616	140515	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	127100	500	2	0.39	8298341600	65841	65.19	126500	127800	124600	164500	88700	126600	126036.00	42.40	34	-10952	131000	128800	125500	123300	120000	129900	124400	198	37900	500	98740	100	1	39536132	50250	12.81	1.97	12	0.17	9924.00	64609.00	148100	20230509	-14.18	93500	20220907	35.94	148100	-14.18	20230509	116500	9.10	20230112	148100	-14.18	20230509	93500	35.94	20220907	0.04	Y	271560	500	197 억	16762182	N	N	15061	N	N
79	20230616	130120	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	125800	-800	5	-0.63	5708777700	45383	44.93	126500	127800	124600	164500	88700	126600	125790.93	42.40	34	-13056	131000	128800	125500	123300	120000	129900	124400	198	37900	500	98740	100	1	39536132	49736	12.68	1.95	12	0.11	9924.00	64609.00	148100	20230509	-15.06	93500	20220907	34.55	148100	-15.06	20230509	116500	7.98	20230112	148100	-15.06	20230509	93500	34.55	20220907	0.04	Y	271560	500	197 억	16762182	N	N	15061	N	N
80	20230616	121013	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	125200	-1400	5	-1.11	4276217200	33935	33.60	126500	127800	125000	164500	88700	126600	126011.83	42.40	34	-12419	131000	128800	125500	123300	120000	129900	124400	198	37900	500	98740	100	1	39536132	49499	12.62	1.94	12	0.09	9924.00	64609.00	148100	20230509	-15.46	93500	20220907	33.90	148100	-15.46	20230509	116500	7.47	20230112	148100	-15.46	20230509	93500	33.90	20220907	0.04	Y	271560	500	197 억	16762182	N	N	15061	N	N
81	20230616	110642	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	125500	-1100	5	-0.87	3258810000	25814	25.56	126500	127800	125000	164500	88700	126600	126241.82	42.40	34	-9677	131000	128800	125500	123300	120000	129900	124400	198	37900	500	98740	100	1	39536132	49618	12.65	1.94	12	0.07	9924.00	64609.00	148100	20230509	-15.26	93500	20220907	34.22	148100	-15.26	20230509	116500	7.73	20230112	148100	-15.26	20230509	93500	34.22	20220907	0.04	Y	271560	500	197 억	16762182	N	N	15061	N	N
82	20230616	100424	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	125900	-700	5	-0.55	2132098600	16848	16.68	126500	127800	125000	164500	88700	126600	126549.03	42.40	34	-4977	131000	128800	125500	123300	120000	129900	124400	198	37900	500	98740	100	1	39536132	49776	12.69	1.95	12	0.04	9924.00	64609.00	148100	20230509	-14.99	93500	20220907	34.65	148100	-14.99	20230509	116500	8.07	20230112	148100	-14.99	20230509	93500	34.65	20220907	0.04	Y	271560	500	197 억	16762182	N	N	15061	N	N
83	20230616	090214	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	125600	-1000	5	-0.79	186573200	1474	1.46	126500	127200	125600	164500	88700	126600	126575.96	42.40	34	-757	131000	128800	125500	123300	120000	129900	124400	198	37900	500	98740	100	1	39536132	49657	12.66	1.94	12	0.00	9924.00	64609.00	148100	20230509	-15.19	93500	20220907	34.33	148100	-15.19	20230509	116500	7.81	20230112	148100	-15.19	20230509	93500	34.33	20220907	0.04	Y	271560	500	197 억	16762182	N	N	15061	N	N
84	20230615	150754	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	126000	2900	2	2.36	10907802300	86526	91.49	123100	127700	122200	160000	86200	123100	126063.87	42.40	68	-18053	125033	124066	123033	122066	121033	124550	122550	198	36900	500	96010	100	1	39536132	49816	12.70	1.95	12	0.22	9924.00	64609.00	148100	20230509	-14.92	88800	20220614	41.89	148100	-14.92	20230509	116500	8.15	20230112	148100	-14.92	20230509	93500	34.76	20220907	0.04	Y	271560	500	197 억	16761671	N	N	4720	N	N
85	20230615	140653	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	125900	2800	2	2.27	9344007300	74137	78.39	123100	127700	122200	160000	86200	123100	126037.03	42.40	68	-12887	125033	124066	123033	122066	121033	124550	122550	198	36900	500	96010	100	1	39536132	49776	12.69	1.95	12	0.19	9924.00	64609.00	148100	20230509	-14.99	88800	20220614	41.78	148100	-14.99	20230509	116500	8.07	20230112	148100	-14.99	20230509	93500	34.65	20220907	0.04	Y	271560	500	197 억	16761671	N	N	4720	N	N
86	20230615	131021	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	126100	3000	2	2.44	8217235700	65188	68.93	123100	127700	122200	160000	86200	123100	126054.42	42.40	68	-7962	125033	124066	123033	122066	121033	124550	122550	198	36900	500	96010	100	1	39536132	49855	12.71	1.95	12	0.16	9924.00	64609.00	148100	20230509	-14.85	88800	20220614	42.00	148100	-14.85	20230509	116500	8.24	20230112	148100	-14.85	20230509	93500	34.87	20220907	0.04	Y	271560	500	197 억	16761671	N	N	4720	N	N
87	20230615	120833	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	126600	3500	2	2.84	7227597600	57360	60.65	123100	127700	122200	160000	86200	123100	126004.14	42.40	68	-3406	125033	124066	123033	122066	121033	124550	122550	198	36900	500	96010	100	1	39536132	50053	12.76	1.96	12	0.15	9924.00	64609.00	148100	20230509	-14.52	88800	20220614	42.57	148100	-14.52	20230509	116500	8.67	20230112	148100	-14.52	20230509	93500	35.40	20220907	0.04	Y	271560	500	197 억	16761671	N	N	4720	N	N
88	20230615	110309	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	127500	4400	2	3.57	6050092100	48062	50.82	123100	127700	122200	160000	86200	123100	125880.99	42.40	68	894	125033	124066	123033	122066	121033	124550	122550	198	36900	500	96010	100	1	39536132	50409	12.85	1.97	12	0.12	9924.00	64609.00	148100	20230509	-13.91	88800	20220614	43.58	148100	-13.91	20230509	116500	9.44	20230112	148100	-13.91	20230509	93500	36.36	20220907	0.04	Y	271560	500	197 억	16761671	N	N	4720	N	N
89	20230611	184508	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	125100	-100	5	-0.08	4864050000	38893	48.52	126200	126200	124100	162700	87700	125200	125062.32	42.38	318	-4426	128933	127066	126033	124166	123133	126550	123650	198	37500	500	97650	100	1	39536132	49460	12.61	1.94	12	0.10	9924.00	64609.00	148100	20230509	-15.53	88800	20220614	40.88	148100	-15.53	20230509	116500	7.38	20230112	148100	-15.53	20230509	88800	40.88	20220614	0.04	Y	271560	500	197 억	16756876	N	N	7897	N	N

43 KiB Raw Blame History

43 KiB

Raw Blame History