KissMeData/002600/price/prices-20230601.csv at e881402978d7c19015ff20df984cab52ee59f6e6

Files

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

40 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	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	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20230630	160131	57	100.00	KOSPI	음식료품	N	N	N	N		N	202000	-1000	5	-0.49	4835500	24	36.36	200000	202000	200000	263500	142500	203000	201479.17	0	208333	205666	204333	201666	200333	205000	201000	30	60500	5000	146160	500	1	600000	1212	10.89	0.79	12	0.00	18552.00	256975.00	227500	20230228	-11.21	166500	20220705	21.32	227500	-11.21	20230228	194500	3.86	20230425	227500	-11.21	20230228	166500	21.32	20220705	N	002600	5000	30 억	N	N	0	N	N
3	20230630	150130	57	100.00	KOSPI	음식료품	N	N	N	N		N	202000	-1000	5	-0.49	4633500	23	34.85	200000	202000	200000	263500	142500	203000	201456.52	0	208333	205666	204333	201666	200333	205000	201000	30	60500	5000	146160	500	1	600000	1212	10.89	0.79	12	0.00	18552.00	256975.00	227500	20230228	-11.21	166500	20220705	21.32	227500	-11.21	20230228	194500	3.86	20230425	227500	-11.21	20230228	166500	21.32	20220705	N	002600	5000	30 억	N	N	0	N	N
4	20230630	140131	57	100.00	KOSPI	음식료품	N	N	N	N		N	202000	-1000	5	-0.49	4633500	23	34.85	200000	202000	200000	263500	142500	203000	201456.52	0	208333	205666	204333	201666	200333	205000	201000	30	60500	5000	146160	500	1	600000	1212	10.89	0.79	12	0.00	18552.00	256975.00	227500	20230228	-11.21	166500	20220705	21.32	227500	-11.21	20230228	194500	3.86	20230425	227500	-11.21	20230228	166500	21.32	20220705	N	002600	5000	30 억	N	N	0	N	N
5	20230630	130131	57	100.00	KOSPI	음식료품	N	N	N	N		N	201500	-1500	5	-0.74	4431500	22	33.33	200000	201500	200000	263500	142500	203000	201431.82	0	208333	205666	204333	201666	200333	205000	201000	30	60500	5000	146160	500	1	600000	1209	10.86	0.78	12	0.00	18552.00	256975.00	227500	20230228	-11.43	166500	20220705	21.02	227500	-11.43	20230228	194500	3.60	20230425	227500	-11.43	20230228	166500	21.02	20220705	N	002600	5000	30 억	N	N	0	N	N
6	20230630	120130	57	100.00	KOSPI	음식료품	N	N	N	N		N	201500	-1500	5	-0.74	1409000	7	10.61	200000	201500	200000	263500	142500	203000	201285.71	0	208333	205666	204333	201666	200333	205000	201000	30	60500	5000	146160	500	1	600000	1209	10.86	0.78	12	0.00	18552.00	256975.00	227500	20230228	-11.43	166500	20220705	21.02	227500	-11.43	20230228	194500	3.60	20230425	227500	-11.43	20230228	166500	21.02	20220705	N	002600	5000	30 억	N	N	0	N	N
7	20230630	110130	57	100.00	KOSPI	음식료품	N	N	N	N		N	201500	-1500	5	-0.74	1006000	5	7.58	200000	201500	200000	263500	142500	203000	201200.00	0	208333	205666	204333	201666	200333	205000	201000	30	60500	5000	146160	500	1	600000	1209	10.86	0.78	12	0.00	18552.00	256975.00	227500	20230228	-11.43	166500	20220705	21.02	227500	-11.43	20230228	194500	3.60	20230425	227500	-11.43	20230228	166500	21.02	20220705	N	002600	5000	30 억	N	N	0	N	N
8	20230630	100130	57	100.00	KOSPI	음식료품	N	N	N	N		N	201500	-1500	5	-0.74	401500	2	3.03	200000	201500	200000	263500	142500	203000	200750.00	0	208333	205666	204333	201666	200333	205000	201000	30	60500	5000	146160	500	1	600000	1209	10.86	0.78	12	0.00	18552.00	256975.00	227500	20230228	-11.43	166500	20220705	21.02	227500	-11.43	20230228	194500	3.60	20230425	227500	-11.43	20230228	166500	21.02	20220705	N	002600	5000	30 억	N	N	0	N	N
9	20230630	090131	57	100.00	KOSPI	음식료품	N	N	N	N		N	203000	0	3	0.00	0	0	0.00	0	0	0	263500	142500	203000	0.00	0	208333	205666	204333	201666	200333	205000	201000	30	60500	5000	146160	500	1	600000	1218	10.94	0.79	12	0.00	18552.00	256975.00	227500	20230228	-10.77	166500	20220705	21.92	227500	-10.77	20230228	194500	4.37	20230425	227500	-10.77	20230228	166500	21.92	20220705	N	002600	5000	30 억	N	N	0	N	N
10	20230629	160131	57	100.00	KOSPI	음식료품	N	N	N	N		N	203000	-2500	5	-1.22	13477500	66	212.90	207000	207000	203000	267000	144000	205500	204204.55	1	207833	206666	204833	203666	201833	205750	202750	30	61500	5000	147960	500	1	600000	1218	10.94	0.79	12	0.01	18552.00	256975.00	227500	20230228	-10.77	166500	20220705	21.92	227500	-10.77	20230228	194500	4.37	20230425	227500	-10.77	20230228	166500	21.92	20220705	N	002600	5000	30 억	N	N	0	N	N
11	20230629	150130	57	100.00	KOSPI	음식료품	N	N	N	N		N	203000	-2500	5	-1.22	12868500	63	203.23	207000	207000	203000	267000	144000	205500	204261.90	4	207833	206666	204833	203666	201833	205750	202750	30	61500	5000	147960	500	1	600000	1218	10.94	0.79	12	0.01	18552.00	256975.00	227500	20230228	-10.77	166500	20220705	21.92	227500	-10.77	20230228	194500	4.37	20230425	227500	-10.77	20230228	166500	21.92	20220705	N	002600	5000	30 억	N	N	0	N	N
12	20230629	140130	57	100.00	KOSPI	음식료품	N	N	N	N		N	203000	-2500	5	-1.22	12868500	63	203.23	207000	207000	203000	267000	144000	205500	204261.90	4	207833	206666	204833	203666	201833	205750	202750	30	61500	5000	147960	500	1	600000	1218	10.94	0.79	12	0.01	18552.00	256975.00	227500	20230228	-10.77	166500	20220705	21.92	227500	-10.77	20230228	194500	4.37	20230425	227500	-10.77	20230228	166500	21.92	20220705	N	002600	5000	30 억	N	N	0	N	N
13	20230629	130130	57	100.00	KOSPI	음식료품	N	N	N	N		N	204000	-1500	5	-0.73	12665500	62	200.00	207000	207000	203500	267000	144000	205500	204282.26	4	207833	206666	204833	203666	201833	205750	202750	30	61500	5000	147960	500	1	600000	1224	11.00	0.79	12	0.01	18552.00	256975.00	227500	20230228	-10.33	166500	20220705	22.52	227500	-10.33	20230228	194500	4.88	20230425	227500	-10.33	20230228	166500	22.52	20220705	N	002600	5000	30 억	N	N	0	N	N
14	20230629	120131	57	100.00	KOSPI	음식료품	N	N	N	N		N	204500	-1000	5	-0.49	6546500	32	103.23	207000	207000	204000	267000	144000	205500	204578.12	4	207833	206666	204833	203666	201833	205750	202750	30	61500	5000	147960	500	1	600000	1227	11.02	0.80	12	0.01	18552.00	256975.00	227500	20230228	-10.11	166500	20220705	22.82	227500	-10.11	20230228	194500	5.14	20230425	227500	-10.11	20230228	166500	22.82	20220705	N	002600	5000	30 억	N	N	0	N	N
15	20230629	110130	57	100.00	KOSPI	음식료품	N	N	N	N		N	204000	-1500	5	-0.73	6342000	31	100.00	207000	207000	204000	267000	144000	205500	204580.65	5	207833	206666	204833	203666	201833	205750	202750	30	61500	5000	147960	500	1	600000	1224	11.00	0.79	12	0.01	18552.00	256975.00	227500	20230228	-10.33	166500	20220705	22.52	227500	-10.33	20230228	194500	4.88	20230425	227500	-10.33	20230228	166500	22.52	20220705	N	002600	5000	30 억	N	N	0	N	N
16	20230629	100130	57	100.00	KOSPI	음식료품	N	N	N	N		N	204000	-1500	5	-0.73	6342000	31	100.00	207000	207000	204000	267000	144000	205500	204580.65	5	207833	206666	204833	203666	201833	205750	202750	30	61500	5000	147960	500	1	600000	1224	11.00	0.79	12	0.01	18552.00	256975.00	227500	20230228	-10.33	166500	20220705	22.52	227500	-10.33	20230228	194500	4.88	20230425	227500	-10.33	20230228	166500	22.52	20220705	N	002600	5000	30 억	N	N	0	N	N
17	20230629	090130	57	100.00	KOSPI	음식료품	N	N	N	N		N	207000	1500	2	0.73	207000	1	3.23	207000	207000	207000	267000	144000	205500	207000.00	0	207833	206666	204833	203666	201833	205750	202750	30	61500	5000	147960	500	1	600000	1242	11.16	0.81	12	0.00	18552.00	256975.00	227500	20230228	-9.01	166500	20220705	24.32	227500	-9.01	20230228	194500	6.43	20230425	227500	-9.01	20230228	166500	24.32	20220705	N	002600	5000	30 억	N	N	0	N	N
18	20230628	160130	57	100.00	KOSPI	음식료품	N	N	N	N		N	205500	1000	2	0.49	6321500	31	163.16	206000	206000	203000	265500	143500	204500	203919.35	0	207166	205832	205166	203832	203166	205500	203500	30	61000	5000	147240	500	1	600000	1233	11.08	0.80	12	0.01	18552.00	256975.00	227500	20230228	-9.67	166000	20220627	23.80	227500	-9.67	20230228	194500	5.66	20230425	227500	-9.67	20230228	166500	23.42	20220705	N	002600	5000	30 억	N	N	0	N	N
19	20230628	150130	57	100.00	KOSPI	음식료품	N	N	N	N		N	204500	0	3	0.00	5910500	29	152.63	206000	206000	203000	265500	143500	204500	203810.34	0	207166	205832	205166	203832	203166	205500	203500	30	61000	5000	147240	500	1	600000	1227	11.02	0.80	12	0.00	18552.00	256975.00	227500	20230228	-10.11	166000	20220627	23.19	227500	-10.11	20230228	194500	5.14	20230425	227500	-10.11	20230228	166500	22.82	20220705	N	002600	5000	30 억	N	N	0	N	N
20	20230628	140130	57	100.00	KOSPI	음식료품	N	N	N	N		N	205500	1000	2	0.49	5501000	27	142.11	206000	206000	203000	265500	143500	204500	203740.74	0	207166	205832	205166	203832	203166	205500	203500	30	61000	5000	147240	500	1	600000	1233	11.08	0.80	12	0.00	18552.00	256975.00	227500	20230228	-9.67	166000	20220627	23.80	227500	-9.67	20230228	194500	5.66	20230425	227500	-9.67	20230228	166500	23.42	20220705	N	002600	5000	30 억	N	N	0	N	N
21	20230628	130130	57	100.00	KOSPI	음식료품	N	N	N	N		N	203000	-1500	5	-0.73	4272000	21	110.53	206000	206000	203000	265500	143500	204500	203428.57	4	207166	205832	205166	203832	203166	205500	203500	30	61000	5000	147240	500	1	600000	1218	10.94	0.79	12	0.00	18552.00	256975.00	227500	20230228	-10.77	166000	20220627	22.29	227500	-10.77	20230228	194500	4.37	20230425	227500	-10.77	20230228	166500	21.92	20220705	N	002600	5000	30 억	N	N	0	N	N
22	20230628	120124	57	100.00	KOSPI	음식료품	N	N	N	N		N	205500	1000	2	0.49	614500	3	15.79	206000	206000	203000	265500	143500	204500	204833.33	0	207166	205832	205166	203832	203166	205500	203500	30	61000	5000	147240	500	1	600000	1233	11.08	0.80	12	0.00	18552.00	256975.00	227500	20230228	-9.67	166000	20220627	23.80	227500	-9.67	20230228	194500	5.66	20230425	227500	-9.67	20230228	166500	23.42	20220705	N	002600	5000	30 억	N	N	0	N	N
23	20230628	110130	57	100.00	KOSPI	음식료품	N	N	N	N		N	205500	1000	2	0.49	614500	3	15.79	206000	206000	203000	265500	143500	204500	204833.33	0	207166	205832	205166	203832	203166	205500	203500	30	61000	5000	147240	500	1	600000	1233	11.08	0.80	12	0.00	18552.00	256975.00	227500	20230228	-9.67	166000	20220627	23.80	227500	-9.67	20230228	194500	5.66	20230425	227500	-9.67	20230228	166500	23.42	20220705	N	002600	5000	30 억	N	N	0	N	N
24	20230628	100130	57	100.00	KOSPI	음식료품	N	N	N	N		N	205500	1000	2	0.49	614500	3	15.79	206000	206000	203000	265500	143500	204500	204833.33	0	207166	205832	205166	203832	203166	205500	203500	30	61000	5000	147240	500	1	600000	1233	11.08	0.80	12	0.00	18552.00	256975.00	227500	20230228	-9.67	166000	20220627	23.80	227500	-9.67	20230228	194500	5.66	20230425	227500	-9.67	20230228	166500	23.42	20220705	N	002600	5000	30 억	N	N	0	N	N
25	20230628	090130	57	100.00	KOSPI	음식료품	N	N	N	N		N	206000	1500	2	0.73	206000	1	5.26	206000	206000	206000	265500	143500	204500	206000.00	0	207166	205832	205166	203832	203166	205500	203500	30	61000	5000	147240	500	1	600000	1236	11.10	0.80	12	0.00	18552.00	256975.00	227500	20230228	-9.45	166000	20220627	24.10	227500	-9.45	20230228	194500	5.91	20230425	227500	-9.45	20230228	166500	23.72	20220705	N	002600	5000	30 억	N	N	0	N	N
26	20230627	160130	00	50.00	KOSPI	음식료품	N	N	N	N	50	N	204500	-2000	5	-0.97	3901000	19	59.38	205500	206500	204500	268000	145000	206500	205315.79	0	208833	207666	205833	204666	202833	208250	205250	30	61500	5000	148680	500	1	600000	1227	11.02	0.80	12	0.00	18552.00	256975.00	227500	20230228	-10.11	166000	20220624	23.19	227500	-10.11	20230228	194500	5.14	20230425	227500	-10.11	20230228	166000	23.19	20220627	N	002600	5000	30 억	N	N	0	N	N
27	20230627	150130	00	50.00	KOSPI	음식료품	N	N	N	N	50	N	206000	-500	5	-0.24	3083000	15	46.88	205500	206500	204500	268000	145000	206500	205533.33	0	208833	207666	205833	204666	202833	208250	205250	30	61500	5000	148680	500	1	600000	1236	11.10	0.80	12	0.00	18552.00	256975.00	227500	20230228	-9.45	166000	20220624	24.10	227500	-9.45	20230228	194500	5.91	20230425	227500	-9.45	20230228	166000	24.10	20220627	N	002600	5000	30 억	N	N	0	N	N
28	20230627	140131	00	50.00	KOSPI	음식료품	N	N	N	N	50	N	206000	-500	5	-0.24	3083000	15	46.88	205500	206500	204500	268000	145000	206500	205533.33	0	208833	207666	205833	204666	202833	208250	205250	30	61500	5000	148680	500	1	600000	1236	11.10	0.80	12	0.00	18552.00	256975.00	227500	20230228	-9.45	166000	20220624	24.10	227500	-9.45	20230228	194500	5.91	20230425	227500	-9.45	20230228	166000	24.10	20220627	N	002600	5000	30 억	N	N	0	N	N
29	20230627	130131	00	50.00	KOSPI	음식료품	N	N	N	N	50	N	206000	-500	5	-0.24	3083000	15	46.88	205500	206500	204500	268000	145000	206500	205533.33	0	208833	207666	205833	204666	202833	208250	205250	30	61500	5000	148680	500	1	600000	1236	11.10	0.80	12	0.00	18552.00	256975.00	227500	20230228	-9.45	166000	20220624	24.10	227500	-9.45	20230228	194500	5.91	20230425	227500	-9.45	20230228	166000	24.10	20220627	N	002600	5000	30 억	N	N	0	N	N
30	20230627	120132	00	50.00	KOSPI	음식료품	N	N	N	N	50	N	206000	-500	5	-0.24	3083000	15	46.88	205500	206500	204500	268000	145000	206500	205533.33	0	208833	207666	205833	204666	202833	208250	205250	30	61500	5000	148680	500	1	600000	1236	11.10	0.80	12	0.00	18552.00	256975.00	227500	20230228	-9.45	166000	20220624	24.10	227500	-9.45	20230228	194500	5.91	20230425	227500	-9.45	20230228	166000	24.10	20220627	N	002600	5000	30 억	N	N	0	N	N
31	20230627	110131	00	50.00	KOSPI	음식료품	N	N	N	N	50	N	206000	-500	5	-0.24	2877000	14	43.75	205500	206500	204500	268000	145000	206500	205500.00	0	208833	207666	205833	204666	202833	208250	205250	30	61500	5000	148680	500	1	600000	1236	11.10	0.80	12	0.00	18552.00	256975.00	227500	20230228	-9.45	166000	20220624	24.10	227500	-9.45	20230228	194500	5.91	20230425	227500	-9.45	20230228	166000	24.10	20220627	N	002600	5000	30 억	N	N	0	N	N
32	20230627	100129	00	50.00	KOSPI	음식료품	N	N	N	N	50	N	206500	0	3	0.00	1443500	7	21.88	205500	206500	205500	268000	145000	206500	206214.29	0	208833	207666	205833	204666	202833	208250	205250	30	61500	5000	148680	500	1	600000	1239	11.13	0.80	12	0.00	18552.00	256975.00	227500	20230228	-9.23	166000	20220624	24.40	227500	-9.23	20230228	194500	6.17	20230425	227500	-9.23	20230228	166000	24.40	20220627	N	002600	5000	30 억	N	N	0	N	N
33	20230627	090130	00	50.00	KOSPI	음식료품	N	N	N	N	50	N	206500	0	3	0.00	0	0	0.00	0	0	0	268000	145000	206500	0.00	0	208833	207666	205833	204666	202833	208250	205250	30	61500	5000	148680	500	1	600000	1239	11.13	0.80	12	0.00	18552.00	256975.00	227500	20230228	-9.23	166000	20220624	24.40	227500	-9.23	20230228	194500	6.17	20230425	227500	-9.23	20230228	166000	24.40	20220627	N	002600	5000	30 억	N	N	0	N	N
34	20230626	160130	00	50.00	KOSPI	음식료품	N	N	N	N	50	N	206500	2500	2	1.23	6557500	32	139.13	204000	207000	204000	265000	143000	204000	204921.88	-9	209000	206500	205000	202500	201000	205750	201750	30	61000	5000	146880	500	1	600000	1239	11.13	0.80	12	0.01	18552.00	256975.00	227500	20230228	-9.23	164000	20220623	25.91	227500	-9.23	20230228	194500	6.17	20230425	227500	-9.23	20230228	166000	24.40	20220627	N	002600	5000	30 억	N	N	0	N	N
35	20230626	150130	00	50.00	KOSPI	음식료품	N	N	N	N	50	N	204000	0	3	0.00	6351000	31	134.78	204000	207000	204000	265000	143000	204000	204870.97	-9	209000	206500	205000	202500	201000	205750	201750	30	61000	5000	146880	500	1	600000	1224	11.00	0.79	12	0.01	18552.00	256975.00	227500	20230228	-10.33	164000	20220623	24.39	227500	-10.33	20230228	194500	4.88	20230425	227500	-10.33	20230228	166000	22.89	20220627	N	002600	5000	30 억	N	N	0	N	N
36	20230626	140130	00	50.00	KOSPI	음식료품	N	N	N	N	50	N	204000	0	3	0.00	6351000	31	134.78	204000	207000	204000	265000	143000	204000	204870.97	-9	209000	206500	205000	202500	201000	205750	201750	30	61000	5000	146880	500	1	600000	1224	11.00	0.79	12	0.01	18552.00	256975.00	227500	20230228	-10.33	164000	20220623	24.39	227500	-10.33	20230228	194500	4.88	20230425	227500	-10.33	20230228	166000	22.89	20220627	N	002600	5000	30 억	N	N	0	N	N
37	20230626	130130	00	50.00	KOSPI	음식료품	N	N	N	N	50	N	204000	0	3	0.00	6351000	31	134.78	204000	207000	204000	265000	143000	204000	204870.97	-9	209000	206500	205000	202500	201000	205750	201750	30	61000	5000	146880	500	1	600000	1224	11.00	0.79	12	0.01	18552.00	256975.00	227500	20230228	-10.33	164000	20220623	24.39	227500	-10.33	20230228	194500	4.88	20230425	227500	-10.33	20230228	166000	22.89	20220627	N	002600	5000	30 억	N	N	0	N	N
38	20230626	120130	00	50.00	KOSPI	음식료품	N	N	N	N	50	N	204000	0	3	0.00	4499000	22	95.65	204000	205000	204000	265000	143000	204000	204500.00	-6	209000	206500	205000	202500	201000	205750	201750	30	61000	5000	146880	500	1	600000	1224	11.00	0.79	12	0.00	18552.00	256975.00	227500	20230228	-10.33	164000	20220623	24.39	227500	-10.33	20230228	194500	4.88	20230425	227500	-10.33	20230228	166000	22.89	20220627	N	002600	5000	30 억	N	N	0	N	N
39	20230626	110130	00	50.00	KOSPI	음식료품	N	N	N	N	50	N	204000	0	3	0.00	3275000	16	69.57	204000	205000	204000	265000	143000	204000	204687.50	-4	209000	206500	205000	202500	201000	205750	201750	30	61000	5000	146880	500	1	600000	1224	11.00	0.79	12	0.00	18552.00	256975.00	227500	20230228	-10.33	164000	20220623	24.39	227500	-10.33	20230228	194500	4.88	20230425	227500	-10.33	20230228	166000	22.89	20220627	N	002600	5000	30 억	N	N	0	N	N
40	20230626	100129	00	50.00	KOSPI	음식료품	N	N	N	N	50	N	205000	1000	2	0.49	409000	2	8.70	204000	205000	204000	265000	143000	204000	204500.00	0	209000	206500	205000	202500	201000	205750	201750	30	61000	5000	146880	500	1	600000	1230	11.05	0.80	12	0.00	18552.00	256975.00	227500	20230228	-9.89	164000	20220623	25.00	227500	-9.89	20230228	194500	5.40	20230425	227500	-9.89	20230228	166000	23.49	20220627	N	002600	5000	30 억	N	N	0	N	N
41	20230626	090129	00	50.00	KOSPI	음식료품	N	N	N	N	50	N	204000	0	3	0.00	204000	1	4.35	204000	204000	204000	265000	143000	204000	204000.00	0	209000	206500	205000	202500	201000	205750	201750	30	61000	5000	146880	500	1	600000	1224	11.00	0.79	12	0.00	18552.00	256975.00	227500	20230228	-10.33	164000	20220623	24.39	227500	-10.33	20230228	194500	4.88	20230425	227500	-10.33	20230228	166000	22.89	20220627	N	002600	5000	30 억	N	N	0	N	N
42	20230623	151449	00	50.00	KOSPI	음식료품	N	N	N	N	50	N	206000	3000	2	1.48	4509500	22	55.00	207500	207500	203500	263500	142500	203000	204977.27	0	203666	203332	202666	202332	201666	203500	202500	30	60500	5000	146160	500	1	600000	1236	11.10	0.80	12	0.00	18552.00	256975.00	227500	20230228	-9.45	164000	20220623	25.61	227500	-9.45	20230228	194500	5.91	20230425	227500	-9.45	20230228	164000	25.61	20220623	N	002600	5000	30 억	N	N	1	N	N
43	20230623	140123	00	50.00	KOSPI	음식료품	N	N	N	N	50	N	206000	3000	2	1.48	4509500	22	55.00	207500	207500	203500	263500	142500	203000	204977.27	0	203666	203332	202666	202332	201666	203500	202500	30	60500	5000	146160	500	1	600000	1236	11.10	0.80	12	0.00	18552.00	256975.00	227500	20230228	-9.45	164000	20220623	25.61	227500	-9.45	20230228	194500	5.91	20230425	227500	-9.45	20230228	164000	25.61	20220623	N	002600	5000	30 억	N	N	1	N	N
44	20230622	160122	00	50.00	KOSPI	음식료품	N	N	N	N	50	N	203000	0	3	0.00	8096000	40	363.64	202500	203000	202000	263500	142500	203000	202400.00	-1	204333	203666	203333	202666	202333	203500	202500	30	60500	5000	146160	500	1	600000	1218	10.94	0.79	12	0.01	18552.00	256975.00	227500	20230228	-10.77	164000	20220623	23.78	227500	-10.77	20230228	194500	4.37	20230425	227500	-10.77	20230228	164000	23.78	20220623	N	002600	5000	30 억	N	N	1	N	N
45	20230622	150232	00	50.00	KOSPI	음식료품	N	N	N	N	50	N	203000	0	3	0.00	7893000	39	354.55	202500	203000	202000	263500	142500	203000	202384.62	-1	204333	203666	203333	202666	202333	203500	202500	30	60500	5000	146160	500	1	600000	1218	10.94	0.79	12	0.01	18552.00	256975.00	227500	20230228	-10.77	164000	20220623	23.78	227500	-10.77	20230228	194500	4.37	20230425	227500	-10.77	20230228	164000	23.78	20220623	N	002600	5000	30 억	N	N	3	N	N
46	20230622	140440	00	50.00	KOSPI	음식료품	N	N	N	N	50	N	203000	0	3	0.00	7690000	38	345.45	202500	203000	202000	263500	142500	203000	202368.42	-1	204333	203666	203333	202666	202333	203500	202500	30	60500	5000	146160	500	1	600000	1218	10.94	0.79	12	0.01	18552.00	256975.00	227500	20230228	-10.77	164000	20220623	23.78	227500	-10.77	20230228	194500	4.37	20230425	227500	-10.77	20230228	164000	23.78	20220623	N	002600	5000	30 억	N	N	3	N	N
47	20230622	130343	00	50.00	KOSPI	음식료품	N	N	N	N	50	N	202500	-500	5	-0.25	5660000	28	254.55	202500	202500	202000	263500	142500	203000	202142.86	-1	204333	203666	203333	202666	202333	203500	202500	30	60500	5000	146160	500	1	600000	1215	10.92	0.79	12	0.00	18552.00	256975.00	227500	20230228	-10.99	164000	20220623	23.48	227500	-10.99	20230228	194500	4.11	20230425	227500	-10.99	20230228	164000	23.48	20220623	N	002600	5000	30 억	N	N	3	N	N
48	20230622	120244	00	50.00	KOSPI	음식료품	N	N	N	N	50	N	202000	-1000	5	-0.49	5457500	27	245.45	202500	202500	202000	263500	142500	203000	202129.63	0	204333	203666	203333	202666	202333	203500	202500	30	60500	5000	146160	500	1	600000	1212	10.89	0.79	12	0.00	18552.00	256975.00	227500	20230228	-11.21	164000	20220623	23.17	227500	-11.21	20230228	194500	3.86	20230425	227500	-11.21	20230228	164000	23.17	20220623	N	002600	5000	30 억	N	N	3	N	N
49	20230622	110758	00	50.00	KOSPI	음식료품	N	N	N	N	50	N	202500	-500	5	-0.25	1215000	6	54.55	202500	202500	202500	263500	142500	203000	202500.00	0	204333	203666	203333	202666	202333	203500	202500	30	60500	5000	146160	500	1	600000	1215	10.92	0.79	12	0.00	18552.00	256975.00	227500	20230228	-10.99	164000	20220623	23.48	227500	-10.99	20230228	194500	4.11	20230425	227500	-10.99	20230228	164000	23.48	20220623	N	002600	5000	30 억	N	N	3	N	N
50	20230622	100251	00	50.00	KOSPI	음식료품	N	N	N	N	50	N	202500	-500	5	-0.25	1215000	6	54.55	202500	202500	202500	263500	142500	203000	202500.00	0	204333	203666	203333	202666	202333	203500	202500	30	60500	5000	146160	500	1	600000	1215	10.92	0.79	12	0.00	18552.00	256975.00	227500	20230228	-10.99	164000	20220623	23.48	227500	-10.99	20230228	194500	4.11	20230425	227500	-10.99	20230228	164000	23.48	20220623	N	002600	5000	30 억	N	N	3	N	N
51	20230622	090332	00	50.00	KOSPI	음식료품	N	N	N	N	50	N	203000	0	3	0.00	0	0	0.00	0	0	0	263500	142500	203000	0.00	0	204333	203666	203333	202666	202333	203500	202500	30	60500	5000	146160	500	1	600000	1218	10.94	0.79	12	0.00	18552.00	256975.00	227500	20230228	-10.77	164000	20220623	23.78	227500	-10.77	20230228	194500	4.37	20230425	227500	-10.77	20230228	164000	23.78	20220623	N	002600	5000	30 억	N	N	3	N	N
52	20230621	160923	00	50.00	KOSPI	음식료품	N	N	N	N	50	N	203000	-1500	5	-0.73	2235500	11	100.00	203500	204000	203000	265500	143500	204500	203227.27	1	205166	204832	204666	204332	204166	204750	204250	30	61000	5000	147240	500	1	600000	1218	10.94	0.79	12	0.00	18552.00	256975.00	227500	20230228	-10.77	164000	20220623	23.78	227500	-10.77	20230228	194500	4.37	20230425	227500	-10.77	20230228	164000	23.78	20220623	N	002600	5000	30 억	N	N	3	N	N
53	20230621	150856	00	50.00	KOSPI	음식료품	N	N	N	N	50	N	204000	-500	5	-0.24	1626500	8	72.73	203500	204000	203000	265500	143500	204500	203312.50	0	205166	204832	204666	204332	204166	204750	204250	30	61000	5000	147240	500	1	600000	1224	11.00	0.79	12	0.00	18552.00	256975.00	227500	20230228	-10.33	164000	20220623	24.39	227500	-10.33	20230228	194500	4.88	20230425	227500	-10.33	20230228	164000	24.39	20220623	N	002600	5000	30 억	N	N	0	N	N
54	20230621	140651	00	50.00	KOSPI	음식료품	N	N	N	N	50	N	204000	-500	5	-0.24	1626500	8	72.73	203500	204000	203000	265500	143500	204500	203312.50	0	205166	204832	204666	204332	204166	204750	204250	30	61000	5000	147240	500	1	600000	1224	11.00	0.79	12	0.00	18552.00	256975.00	227500	20230228	-10.33	164000	20220623	24.39	227500	-10.33	20230228	194500	4.88	20230425	227500	-10.33	20230228	164000	24.39	20220623	N	002600	5000	30 억	N	N	0	N	N
55	20230621	130216	00	50.00	KOSPI	음식료품	N	N	N	N	50	N	203000	-1500	5	-0.73	1422500	7	63.64	203500	203500	203000	265500	143500	204500	203214.29	0	205166	204832	204666	204332	204166	204750	204250	30	61000	5000	147240	500	1	600000	1218	10.94	0.79	12	0.00	18552.00	256975.00	227500	20230228	-10.77	164000	20220623	23.78	227500	-10.77	20230228	194500	4.37	20230425	227500	-10.77	20230228	164000	23.78	20220623	N	002600	5000	30 억	N	N	0	N	N
56	20230621	120925	00	50.00	KOSPI	음식료품	N	N	N	N	50	N	203000	-1500	5	-0.73	1422500	7	63.64	203500	203500	203000	265500	143500	204500	203214.29	0	205166	204832	204666	204332	204166	204750	204250	30	61000	5000	147240	500	1	600000	1218	10.94	0.79	12	0.00	18552.00	256975.00	227500	20230228	-10.77	164000	20220623	23.78	227500	-10.77	20230228	194500	4.37	20230425	227500	-10.77	20230228	164000	23.78	20220623	N	002600	5000	30 억	N	N	0	N	N
57	20230621	110359	00	50.00	KOSPI	음식료품	N	N	N	N	50	N	204500	0	3	0.00	0	0	0.00	0	0	0	265500	143500	204500	0.00	0	205166	204832	204666	204332	204166	204750	204250	30	61000	5000	147240	500	1	600000	1227	11.02	0.80	12	0.00	18552.00	256975.00	227500	20230228	-10.11	164000	20220623	24.70	227500	-10.11	20230228	194500	5.14	20230425	227500	-10.11	20230228	164000	24.70	20220623	N	002600	5000	30 억	N	N	0	N	N
58	20230621	100229	00	50.00	KOSPI	음식료품	N	N	N	N	50	N	204500	0	3	0.00	0	0	0.00	0	0	0	265500	143500	204500	0.00	0	205166	204832	204666	204332	204166	204750	204250	30	61000	5000	147240	500	1	600000	1227	11.02	0.80	12	0.00	18552.00	256975.00	227500	20230228	-10.11	164000	20220623	24.70	227500	-10.11	20230228	194500	5.14	20230425	227500	-10.11	20230228	164000	24.70	20220623	N	002600	5000	30 억	N	N	0	N	N
59	20230621	090903	00	50.00	KOSPI	음식료품	N	N	N	N	50	N	204500	0	3	0.00	0	0	0.00	0	0	0	265500	143500	204500	0.00	0	205166	204832	204666	204332	204166	204750	204250	30	61000	5000	147240	500	1	600000	1227	11.02	0.80	12	0.00	18552.00	256975.00	227500	20230228	-10.11	164000	20220623	24.70	227500	-10.11	20230228	194500	5.14	20230425	227500	-10.11	20230228	164000	24.70	20220623	N	002600	5000	30 억	N	N	0	N	N
60	20230620	160153	00	50.00	KOSPI	음식료품	N	N	N	N	50	N	204500	-2000	5	-0.97	2252000	11	42.31	205000	205000	204500	268000	145000	206500	204727.27	0	208500	207500	206500	205500	204500	208000	206000	30	61500	5000	148680	500	1	600000	1227	11.02	0.80	12	0.00	18552.00	256975.00	227500	20230228	-10.11	164000	20220623	24.70	227500	-10.11	20230228	194500	5.14	20230425	227500	-10.11	20230228	164000	24.70	20220623	N	002600	5000	30 억	N	N	0	N	N
61	20230620	150106	00	50.00	KOSPI	음식료품	N	N	N	N	50	N	204500	-2000	5	-0.97	1434000	7	26.92	205000	205000	204500	268000	145000	206500	204857.14	0	208500	207500	206500	205500	204500	208000	206000	30	61500	5000	148680	500	1	600000	1227	11.02	0.80	12	0.00	18552.00	256975.00	227500	20230228	-10.11	164000	20220623	24.70	227500	-10.11	20230228	194500	5.14	20230425	227500	-10.11	20230228	164000	24.70	20220623	N	002600	5000	30 억	N	N	0	N	N
62	20230620	140613	00	50.00	KOSPI	음식료품	N	N	N	N	50	N	204500	-2000	5	-0.97	1434000	7	26.92	205000	205000	204500	268000	145000	206500	204857.14	0	208500	207500	206500	205500	204500	208000	206000	30	61500	5000	148680	500	1	600000	1227	11.02	0.80	12	0.00	18552.00	256975.00	227500	20230228	-10.11	164000	20220623	24.70	227500	-10.11	20230228	194500	5.14	20230425	227500	-10.11	20230228	164000	24.70	20220623	N	002600	5000	30 억	N	N	0	N	N
63	20230620	130539	00	50.00	KOSPI	음식료품	N	N	N	N	50	N	204500	-2000	5	-0.97	1434000	7	26.92	205000	205000	204500	268000	145000	206500	204857.14	0	208500	207500	206500	205500	204500	208000	206000	30	61500	5000	148680	500	1	600000	1227	11.02	0.80	12	0.00	18552.00	256975.00	227500	20230228	-10.11	164000	20220623	24.70	227500	-10.11	20230228	194500	5.14	20230425	227500	-10.11	20230228	164000	24.70	20220623	N	002600	5000	30 억	N	N	0	N	N
64	20230620	120802	00	50.00	KOSPI	음식료품	N	N	N	N	50	N	204500	-2000	5	-0.97	1434000	7	26.92	205000	205000	204500	268000	145000	206500	204857.14	0	208500	207500	206500	205500	204500	208000	206000	30	61500	5000	148680	500	1	600000	1227	11.02	0.80	12	0.00	18552.00	256975.00	227500	20230228	-10.11	164000	20220623	24.70	227500	-10.11	20230228	194500	5.14	20230425	227500	-10.11	20230228	164000	24.70	20220623	N	002600	5000	30 억	N	N	0	N	N
65	20230620	110314	00	50.00	KOSPI	음식료품	N	N	N	N	50	N	204500	-2000	5	-0.97	1434000	7	26.92	205000	205000	204500	268000	145000	206500	204857.14	0	208500	207500	206500	205500	204500	208000	206000	30	61500	5000	148680	500	1	600000	1227	11.02	0.80	12	0.00	18552.00	256975.00	227500	20230228	-10.11	164000	20220623	24.70	227500	-10.11	20230228	194500	5.14	20230425	227500	-10.11	20230228	164000	24.70	20220623	N	002600	5000	30 억	N	N	0	N	N
66	20230620	100723	00	50.00	KOSPI	음식료품	N	N	N	N	50	N	205000	-1500	5	-0.73	1025000	5	19.23	205000	205000	205000	268000	145000	206500	205000.00	0	208500	207500	206500	205500	204500	208000	206000	30	61500	5000	148680	500	1	600000	1230	11.05	0.80	12	0.00	18552.00	256975.00	227500	20230228	-9.89	164000	20220623	25.00	227500	-9.89	20230228	194500	5.40	20230425	227500	-9.89	20230228	164000	25.00	20220623	N	002600	5000	30 억	N	N	0	N	N
67	20230620	091023	00	50.00	KOSPI	음식료품	N	N	N	N	50	N	205000	-1500	5	-0.73	205000	1	3.85	205000	205000	205000	268000	145000	206500	205000.00	0	208500	207500	206500	205500	204500	208000	206000	30	61500	5000	148680	500	1	600000	1230	11.05	0.80	12	0.00	18552.00	256975.00	227500	20230228	-9.89	164000	20220623	25.00	227500	-9.89	20230228	194500	5.40	20230425	227500	-9.89	20230228	164000	25.00	20220623	N	002600	5000	30 억	N	N	0	N	N
68	20230619	160953	00	50.00	KOSPI	음식료품	N	N	N	N	50	N	206500	-1500	5	-0.72	5354500	26	144.44	206000	207500	205500	270000	146000	208000	205942.31	-6	209666	208832	207166	206332	204666	209250	206750	30	62000	5000	149760	500	1	600000	1239	11.13	0.80	12	0.00	18552.00	256975.00	227500	20230228	-9.23	164000	20220623	25.91	227500	-9.23	20230228	194500	6.17	20230425	227500	-9.23	20230228	164000	25.91	20220623	N	002600	5000	30 억	N	N	0	N	N
69	20230619	150935	00	50.00	KOSPI	음식료품	N	N	N	N	50	N	206000	-2000	5	-0.96	4324000	21	116.67	206000	207500	205500	270000	146000	208000	205904.76	-6	209666	208832	207166	206332	204666	209250	206750	30	62000	5000	149760	500	1	600000	1236	11.10	0.80	12	0.00	18552.00	256975.00	227500	20230228	-9.45	164000	20220623	25.61	227500	-9.45	20230228	194500	5.91	20230425	227500	-9.45	20230228	164000	25.61	20220623	N	002600	5000	30 억	N	N	0	N	N
70	20230619	140705	00	50.00	KOSPI	음식료품	N	N	N	N	50	N	207500	-500	5	-0.24	3910500	19	105.56	206000	207500	205500	270000	146000	208000	205815.79	-5	209666	208832	207166	206332	204666	209250	206750	30	62000	5000	149760	500	1	600000	1245	11.18	0.81	12	0.00	18552.00	256975.00	227500	20230228	-8.79	164000	20220623	26.52	227500	-8.79	20230228	194500	6.68	20230425	227500	-8.79	20230228	164000	26.52	20220623	N	002600	5000	30 억	N	N	0	N	N
71	20230619	130535	00	50.00	KOSPI	음식료품	N	N	N	N	50	N	207000	-1000	5	-0.48	3497500	17	94.44	206000	207000	205500	270000	146000	208000	205735.29	-4	209666	208832	207166	206332	204666	209250	206750	30	62000	5000	149760	500	1	600000	1242	11.16	0.81	12	0.00	18552.00	256975.00	227500	20230228	-9.01	164000	20220623	26.22	227500	-9.01	20230228	194500	6.43	20230425	227500	-9.01	20230228	164000	26.22	20220623	N	002600	5000	30 억	N	N	0	N	N
72	20230619	120239	00	50.00	KOSPI	음식료품	N	N	N	N	50	N	205500	-2500	5	-1.20	3290500	16	88.89	206000	206000	205500	270000	146000	208000	205656.25	-4	209666	208832	207166	206332	204666	209250	206750	30	62000	5000	149760	500	1	600000	1233	11.08	0.80	12	0.00	18552.00	256975.00	227500	20230228	-9.67	164000	20220623	25.30	227500	-9.67	20230228	194500	5.66	20230425	227500	-9.67	20230228	164000	25.30	20220623	N	002600	5000	30 억	N	N	0	N	N
73	20230619	110805	00	50.00	KOSPI	음식료품	N	N	N	N	50	N	205500	-2500	5	-1.20	3290500	16	88.89	206000	206000	205500	270000	146000	208000	205656.25	-4	209666	208832	207166	206332	204666	209250	206750	30	62000	5000	149760	500	1	600000	1233	11.08	0.80	12	0.00	18552.00	256975.00	227500	20230228	-9.67	164000	20220623	25.30	227500	-9.67	20230228	194500	5.66	20230425	227500	-9.67	20230228	164000	25.30	20220623	N	002600	5000	30 억	N	N	0	N	N
74	20230619	100142	00	50.00	KOSPI	음식료품	N	N	N	N	50	N	205500	-2500	5	-1.20	2674000	13	72.22	206000	206000	205500	270000	146000	208000	205692.31	-1	209666	208832	207166	206332	204666	209250	206750	30	62000	5000	149760	500	1	600000	1233	11.08	0.80	12	0.00	18552.00	256975.00	227500	20230228	-9.67	164000	20220623	25.30	227500	-9.67	20230228	194500	5.66	20230425	227500	-9.67	20230228	164000	25.30	20220623	N	002600	5000	30 억	N	N	0	N	N
75	20230619	090911	00	50.00	KOSPI	음식료품	N	N	N	N	50	N	208000	0	3	0.00	0	0	0.00	0	0	0	270000	146000	208000	0.00	0	209666	208832	207166	206332	204666	209250	206750	30	62000	5000	149760	500	1	600000	1248	11.21	0.81	12	0.00	18552.00	256975.00	227500	20230228	-8.57	164000	20220623	26.83	227500	-8.57	20230228	194500	6.94	20230425	227500	-8.57	20230228	164000	26.83	20220623	N	002600	5000	30 억	N	N	0	N	N
76	20230616	161033	00	50.00	KOSPI	음식료품	N	N	N	N	50	N	208000	2500	2	1.22	3731500	18	69.23	208000	208000	205500	267000	144000	205500	207305.56	0	210166	207832	205666	203332	201166	209000	204500	30	61500	5000	147960	500	1	600000	1248	11.21	0.81	12	0.00	18552.00	256975.00	227500	20230228	-8.57	164000	20220623	26.83	227500	-8.57	20230228	194500	6.94	20230425	227500	-8.57	20230228	164000	26.83	20220623	N	002600	5000	30 억	N	N	0	N	N
77	20230616	150446	00	50.00	KOSPI	음식료품	N	N	N	N	50	N	205500	0	3	0.00	3315500	16	61.54	208000	208000	205500	267000	144000	205500	207218.75	0	210166	207832	205666	203332	201166	209000	204500	30	61500	5000	147960	500	1	600000	1233	11.08	0.80	12	0.00	18552.00	256975.00	227500	20230228	-9.67	164000	20220623	25.30	227500	-9.67	20230228	194500	5.66	20230425	227500	-9.67	20230228	164000	25.30	20220623	N	002600	5000	30 억	N	N	0	N	N
78	20230616	140323	00	50.00	KOSPI	음식료품	N	N	N	N	50	N	205500	0	3	0.00	2904500	14	53.85	208000	208000	205500	267000	144000	205500	207464.29	0	210166	207832	205666	203332	201166	209000	204500	30	61500	5000	147960	500	1	600000	1233	11.08	0.80	12	0.00	18552.00	256975.00	227500	20230228	-9.67	164000	20220623	25.30	227500	-9.67	20230228	194500	5.66	20230425	227500	-9.67	20230228	164000	25.30	20220623	N	002600	5000	30 억	N	N	0	N	N
79	20230616	130830	00	50.00	KOSPI	음식료품	N	N	N	N	50	N	205500	0	3	0.00	2904500	14	53.85	208000	208000	205500	267000	144000	205500	207464.29	0	210166	207832	205666	203332	201166	209000	204500	30	61500	5000	147960	500	1	600000	1233	11.08	0.80	12	0.00	18552.00	256975.00	227500	20230228	-9.67	164000	20220623	25.30	227500	-9.67	20230228	194500	5.66	20230425	227500	-9.67	20230228	164000	25.30	20220623	N	002600	5000	30 억	N	N	0	N	N
80	20230616	121038	00	50.00	KOSPI	음식료품	N	N	N	N	50	N	208000	2500	2	1.22	2288000	11	42.31	208000	208000	208000	267000	144000	205500	208000.00	0	210166	207832	205666	203332	201166	209000	204500	30	61500	5000	147960	500	1	600000	1248	11.21	0.81	12	0.00	18552.00	256975.00	227500	20230228	-8.57	164000	20220623	26.83	227500	-8.57	20230228	194500	6.94	20230425	227500	-8.57	20230228	164000	26.83	20220623	N	002600	5000	30 억	N	N	0	N	N
81	20230616	110712	00	50.00	KOSPI	음식료품	N	N	N	N	50	N	208000	2500	2	1.22	2288000	11	42.31	208000	208000	208000	267000	144000	205500	208000.00	0	210166	207832	205666	203332	201166	209000	204500	30	61500	5000	147960	500	1	600000	1248	11.21	0.81	12	0.00	18552.00	256975.00	227500	20230228	-8.57	164000	20220623	26.83	227500	-8.57	20230228	194500	6.94	20230425	227500	-8.57	20230228	164000	26.83	20220623	N	002600	5000	30 억	N	N	0	N	N
82	20230616	100159	00	50.00	KOSPI	음식료품	N	N	N	N	50	N	205500	0	3	0.00	0	0	0.00	0	0	0	267000	144000	205500	0.00	0	210166	207832	205666	203332	201166	209000	204500	30	61500	5000	147960	500	1	600000	1233	11.08	0.80	12	0.00	18552.00	256975.00	227500	20230228	-9.67	164000	20220623	25.30	227500	-9.67	20230228	194500	5.66	20230425	227500	-9.67	20230228	164000	25.30	20220623	N	002600	5000	30 억	N	N	0	N	N
83	20230616	090459	00	50.00	KOSPI	음식료품	N	N	N	N	50	N	205500	0	3	0.00	0	0	0.00	0	0	0	267000	144000	205500	0.00	0	210166	207832	205666	203332	201166	209000	204500	30	61500	5000	147960	500	1	600000	1233	11.08	0.80	12	0.00	18552.00	256975.00	227500	20230228	-9.67	164000	20220623	25.30	227500	-9.67	20230228	194500	5.66	20230425	227500	-9.67	20230228	164000	25.30	20220623	N	002600	5000	30 억	N	N	0	N	N
84	20230615	150459	00	50.00	KOSPI	음식료품	N	N	N	N	50	N	205500	500	2	0.24	5156500	25	7.16	204000	208000	203500	266500	143500	205000	206260.00	0	209000	207000	203000	201000	197000	208000	202000	30	61500	5000	147600	500	1	600000	1233	11.08	0.80	12	0.00	18552.00	256975.00	227500	20230228	-9.67	164000	20220623	25.30	227500	-9.67	20230228	194500	5.66	20230425	227500	-9.67	20230228	164000	25.30	20220623	N	002600	5000	30 억	N	N	0	N	N
85	20230615	140410	00	50.00	KOSPI	음식료품	N	N	N	N	50	N	207500	2500	2	1.22	4951000	24	6.88	204000	208000	203500	266500	143500	205000	206291.67	0	209000	207000	203000	201000	197000	208000	202000	30	61500	5000	147600	500	1	600000	1245	11.18	0.81	12	0.00	18552.00	256975.00	227500	20230228	-8.79	164000	20220623	26.52	227500	-8.79	20230228	194500	6.68	20230425	227500	-8.79	20230228	164000	26.52	20220623	N	002600	5000	30 억	N	N	0	N	N
86	20230615	130217	00	50.00	KOSPI	음식료품	N	N	N	N	50	N	207500	2500	2	1.22	4951000	24	6.88	204000	208000	203500	266500	143500	205000	206291.67	0	209000	207000	203000	201000	197000	208000	202000	30	61500	5000	147600	500	1	600000	1245	11.18	0.81	12	0.00	18552.00	256975.00	227500	20230228	-8.79	164000	20220623	26.52	227500	-8.79	20230228	194500	6.68	20230425	227500	-8.79	20230228	164000	26.52	20220623	N	002600	5000	30 억	N	N	0	N	N
87	20230615	120808	00	50.00	KOSPI	음식료품	N	N	N	N	50	N	207500	2500	2	1.22	4951000	24	6.88	204000	208000	203500	266500	143500	205000	206291.67	0	209000	207000	203000	201000	197000	208000	202000	30	61500	5000	147600	500	1	600000	1245	11.18	0.81	12	0.00	18552.00	256975.00	227500	20230228	-8.79	164000	20220623	26.52	227500	-8.79	20230228	194500	6.68	20230425	227500	-8.79	20230228	164000	26.52	20220623	N	002600	5000	30 억	N	N	0	N	N
88	20230615	110407	00	50.00	KOSPI	음식료품	N	N	N	N	50	N	207000	2000	2	0.98	3089500	15	4.30	204000	208000	203500	266500	143500	205000	205966.67	0	209000	207000	203000	201000	197000	208000	202000	30	61500	5000	147600	500	1	600000	1242	11.16	0.81	12	0.00	18552.00	256975.00	227500	20230228	-9.01	164000	20220623	26.22	227500	-9.01	20230228	194500	6.43	20230425	227500	-9.01	20230228	164000	26.22	20220623	N	002600	5000	30 억	N	N	0	N	N
89	20230611	184556	00	50.00	KOSPI	음식료품	N	N	N	N	50	N	208500	500	2	0.24	2287000	11	91.67	208000	208500	206000	270000	146000	208000	207909.09	0	209666	208832	207666	206832	205666	208250	206250	30	62000	5000	149760	500	1	600000	1251	11.24	0.81	12	0.00	18552.00	256975.00	227500	20230228	-8.35	164000	20220623	27.13	227500	-8.35	20230228	194500	7.20	20230425	227500	-8.35	20230228	164000	27.13	20220623	N	002600	5000	30 억	N	N	1	N	N

40 KiB Raw Blame History

40 KiB

Raw Blame History