KissMeData/280360/price/prices-20230601.csv at f60246fcbda87b3570728ecbfac3fce6c899e4bb

Files

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

42 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	161000	55	40.00	KOSPI200	신저가	음식료품	N	N	N	Y	40	N	101400	-100	5	-0.10	1785413100	17826	92.67	101400	101600	98900	131900	71100	101500	100157.01	12.38	0	-5889	107166	104332	102866	100032	98566	103600	99300	47	30400	500	75110	100	1	9434574	9567	17.10	0.47	12	0.19	5931.00	216983.00	139000	20220930	-27.05	98900	20230630	2.53	127600	-20.53	20230214	98900	2.53	20230630	139000	-27.05	20220930	98900	2.53	20230630	0.18	Y	280360	500	47 억	1168191	N	N	8618	N	N
3	20230630	151002	55	40.00	KOSPI200	신저가	음식료품	N	N	N	Y	40	N	100700	-800	5	-0.79	1534307000	15348	79.78	101400	101600	98900	131900	71100	101500	99967.38	12.38	0	-5465	107166	104332	102866	100032	98566	103600	99300	47	30400	500	75110	100	1	9434574	9501	16.98	0.46	12	0.16	5931.00	216983.00	139000	20220930	-27.55	98900	20230630	1.82	127600	-21.08	20230214	98900	1.82	20230630	139000	-27.55	20220930	98900	1.82	20230630	0.18	Y	280360	500	47 억	1168191	N	N	2526	N	N
4	20230630	141001	55	40.00	KOSPI200	신저가	음식료품	N	N	N	Y	40	N	101100	-400	5	-0.39	1380451800	13824	71.86	101400	101600	98900	131900	71100	101500	99858.48	12.38	0	-5319	107166	104332	102866	100032	98566	103600	99300	47	30400	500	75110	100	1	9434574	9538	17.05	0.47	12	0.15	5931.00	216983.00	139000	20220930	-27.27	98900	20230630	2.22	127600	-20.77	20230214	98900	2.22	20230630	139000	-27.27	20220930	98900	2.22	20230630	0.18	Y	280360	500	47 억	1168191	N	N	2526	N	N
5	20230630	131000	55	40.00	KOSPI200	신저가	음식료품	N	N	N	Y	40	N	101100	-400	5	-0.39	1194663700	11990	62.33	101400	101400	98900	131900	71100	101500	99637.56	12.38	0	-4401	107166	104332	102866	100032	98566	103600	99300	47	30400	500	75110	100	1	9434574	9538	17.05	0.47	12	0.13	5931.00	216983.00	139000	20220930	-27.27	98900	20230630	2.22	127600	-20.77	20230214	98900	2.22	20230630	139000	-27.27	20220930	98900	2.22	20230630	0.18	Y	280360	500	47 억	1168191	N	N	2526	N	N
6	20230630	120957	55	40.00	KOSPI200	신저가	음식료품	N	N	N	Y	40	N	100300	-1200	5	-1.18	1054199900	10595	55.08	101400	101400	98900	131900	71100	101500	99498.81	12.38	0	-4261	107166	104332	102866	100032	98566	103600	99300	47	30400	500	75110	100	1	9434574	9463	16.91	0.46	12	0.11	5931.00	216983.00	139000	20220930	-27.84	98900	20230630	1.42	127600	-21.39	20230214	98900	1.42	20230630	139000	-27.84	20220930	98900	1.42	20230630	0.18	Y	280360	500	47 억	1168191	N	N	2526	N	N
7	20230630	110956	55	40.00	KOSPI200	신저가	음식료품	N	N	N	Y	40	N	99300	-2200	5	-2.17	930207900	9352	48.61	101400	101400	98900	131900	71100	101500	99465.11	12.38	0	-4589	107166	104332	102866	100032	98566	103600	99300	47	30400	500	75110	100	1	9434574	9369	16.74	0.46	12	0.10	5931.00	216983.00	139000	20220930	-28.56	98900	20230630	0.40	127600	-22.18	20230214	98900	0.40	20230630	139000	-28.56	20220930	98900	0.40	20230630	0.18	Y	280360	500	47 억	1168191	N	N	2526	N	N
8	20230630	101001	55	40.00	KOSPI200	신저가	음식료품	N	N	N	Y	40	N	99100	-2400	5	-2.36	713204200	7164	37.24	101400	101400	98900	131900	71100	101500	99552.55	12.38	0	-3012	107166	104332	102866	100032	98566	103600	99300	47	30400	500	75110	100	1	9434574	9350	16.71	0.46	12	0.08	5931.00	216983.00	139000	20220930	-28.71	98900	20230630	0.20	127600	-22.34	20230214	98900	0.20	20230630	139000	-28.71	20220930	98900	0.20	20230630	0.18	Y	280360	500	47 억	1168191	N	N	2526	N	N
9	20230630	091001	55	40.00	KOSPI200	신저가	음식료품	N	N	N	Y	40	N	100500	-1000	5	-0.99	114387300	1135	5.90	101400	101400	100500	131900	71100	101500	100778.58	12.38	0	-437	107166	104332	102866	100032	98566	103600	99300	47	30400	500	75110	100	1	9434574	9482	16.94	0.46	12	0.01	5931.00	216983.00	139000	20220930	-27.70	100500	20230630	0.00	127600	-21.24	20230214	100500	0.00	20230630	139000	-27.70	20220930	100500	0.00	20230630	0.18	Y	280360	500	47 억	1168191	N	N	2526	N	N
10	20230629	160954	55	40.00	KOSPI200	신저가	음식료품	N	N	N	Y	40	N	101500	-3600	5	-3.43	1987138800	19181	206.76	105100	105700	101400	136600	73600	105100	103601.96	12.40	0	-1079	106033	105566	105033	104566	104033	105300	104300	47	31500	500	77770	100	1	9434574	9576	17.11	0.47	12	0.20	5931.00	216983.00	139000	20220930	-26.98	101400	20230629	0.10	127600	-20.45	20230214	101400	0.10	20230629	139000	-26.98	20220930	101400	0.10	20230629	0.19	Y	280360	500	47 억	1170023	N	N	2526	N	N
11	20230629	150955	55	40.00	KOSPI200	신저가	음식료품	N	N	N	Y	40	N	101500	-3600	5	-3.43	1891774100	18242	196.64	105100	105700	101400	136600	73600	105100	103704.31	12.40	0	-1036	106033	105566	105033	104566	104033	105300	104300	47	31500	500	77770	100	1	9434574	9576	17.11	0.47	12	0.19	5931.00	216983.00	139000	20220930	-26.98	101400	20230629	0.10	127600	-20.45	20230214	101400	0.10	20230629	139000	-26.98	20220930	101400	0.10	20230629	0.19	Y	280360	500	47 억	1170023	N	N	1916	N	N
12	20230629	140953	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	103000	-2100	5	-2.00	1429666400	13711	147.80	105100	105700	103000	136600	73600	105100	104271.49	12.40	0	-609	106033	105566	105033	104566	104033	105300	104300	47	31500	500	77770	100	1	9434574	9718	17.37	0.47	12	0.15	5931.00	216983.00	139000	20220930	-25.90	102500	20230517	0.49	127600	-19.28	20230214	102500	0.49	20230517	139000	-25.90	20220930	102500	0.49	20230517	0.19	Y	280360	500	47 억	1170023	N	N	1916	N	N
13	20230629	130951	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	103800	-1300	5	-1.24	1245194500	11924	128.53	105100	105700	103700	136600	73600	105100	104427.58	12.40	0	-213	106033	105566	105033	104566	104033	105300	104300	47	31500	500	77770	100	1	9434574	9793	17.50	0.48	12	0.13	5931.00	216983.00	139000	20220930	-25.32	102500	20230517	1.27	127600	-18.65	20230214	102500	1.27	20230517	139000	-25.32	20220930	102500	1.27	20230517	0.19	Y	280360	500	47 억	1170023	N	N	1916	N	N
14	20230629	120955	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	103900	-1200	5	-1.14	1082656000	10360	111.67	105100	105700	103800	136600	73600	105100	104503.47	12.40	0	-214	106033	105566	105033	104566	104033	105300	104300	47	31500	500	77770	100	1	9434574	9803	17.52	0.48	12	0.11	5931.00	216983.00	139000	20220930	-25.25	102500	20230517	1.37	127600	-18.57	20230214	102500	1.37	20230517	139000	-25.25	20220930	102500	1.37	20230517	0.19	Y	280360	500	47 억	1170023	N	N	1916	N	N
15	20230629	110957	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	104400	-700	5	-0.67	786717200	7520	81.06	105100	105700	104300	136600	73600	105100	104616.65	12.40	0	411	106033	105566	105033	104566	104033	105300	104300	47	31500	500	77770	100	1	9434574	9850	17.60	0.48	12	0.08	5931.00	216983.00	139000	20220930	-24.89	102500	20230517	1.85	127600	-18.18	20230214	102500	1.85	20230517	139000	-24.89	20220930	102500	1.85	20230517	0.19	Y	280360	500	47 억	1170023	N	N	1916	N	N
16	20230629	100959	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	104800	-300	5	-0.29	307525600	2936	31.65	105100	105700	104500	136600	73600	105100	104743.05	12.40	0	289	106033	105566	105033	104566	104033	105300	104300	47	31500	500	77770	100	1	9434574	9887	17.67	0.48	12	0.03	5931.00	216983.00	139000	20220930	-24.60	102500	20230517	2.24	127600	-17.87	20230214	102500	2.24	20230517	139000	-24.60	20220930	102500	2.24	20230517	0.19	Y	280360	500	47 억	1170023	N	N	1916	N	N
17	20230629	090901	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	104800	-300	5	-0.29	20547300	196	2.11	105100	105100	104700	136600	73600	105100	104833.16	12.40	0	-33	106033	105566	105033	104566	104033	105300	104300	47	31500	500	77770	100	1	9434574	9887	17.67	0.48	12	0.00	5931.00	216983.00	139000	20220930	-24.60	102500	20230517	2.24	127600	-17.87	20230214	102500	2.24	20230517	139000	-24.60	20220930	102500	2.24	20230517	0.19	Y	280360	500	47 억	1170023	N	N	1916	N	N
18	20230628	160943	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	105100	-200	5	-0.19	972853400	9263	90.96	105500	105500	104500	136800	73800	105300	105025.74	12.41	3	1377	106766	106032	105466	104732	104166	105750	104450	47	31500	500	77920	100	1	9434574	9916	17.72	0.48	12	0.10	5931.00	216983.00	139000	20220930	-24.39	102500	20230517	2.54	127600	-17.63	20230214	102500	2.54	20230517	139000	-24.39	20220930	102500	2.54	20230517	0.19	Y	280360	500	47 억	1170914	N	N	1916	N	N
19	20230628	150949	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	105200	-100	5	-0.09	942161800	8971	88.09	105500	105500	104500	136800	73800	105300	105023.05	12.41	3	1430	106766	106032	105466	104732	104166	105750	104450	47	31500	500	77920	100	1	9434574	9925	17.74	0.48	12	0.10	5931.00	216983.00	139000	20220930	-24.32	102500	20230517	2.63	127600	-17.55	20230214	102500	2.63	20230517	139000	-24.32	20220930	102500	2.63	20230517	0.19	Y	280360	500	47 억	1170914	N	N	2934	N	N
20	20230628	140948	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	105100	-200	5	-0.19	591180700	5629	55.27	105500	105500	104500	136800	73800	105300	105024.11	12.41	3	381	106766	106032	105466	104732	104166	105750	104450	47	31500	500	77920	100	1	9434574	9916	17.72	0.48	12	0.06	5931.00	216983.00	139000	20220930	-24.39	102500	20230517	2.54	127600	-17.63	20230214	102500	2.54	20230517	139000	-24.39	20220930	102500	2.54	20230517	0.19	Y	280360	500	47 억	1170914	N	N	2934	N	N
21	20230628	130949	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	105100	-200	5	-0.19	509858500	4855	47.67	105500	105500	104500	136800	73800	105300	105017.20	12.41	3	308	106766	106032	105466	104732	104166	105750	104450	47	31500	500	77920	100	1	9434574	9916	17.72	0.48	12	0.05	5931.00	216983.00	139000	20220930	-24.39	102500	20230517	2.54	127600	-17.63	20230214	102500	2.54	20230517	139000	-24.39	20220930	102500	2.54	20230517	0.19	Y	280360	500	47 억	1170914	N	N	2934	N	N
22	20230628	121001	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	105100	-200	5	-0.19	321502500	3062	30.07	105500	105500	104500	136800	73800	105300	104997.55	12.41	3	29	106766	106032	105466	104732	104166	105750	104450	47	31500	500	77920	100	1	9434574	9916	17.72	0.48	12	0.03	5931.00	216983.00	139000	20220930	-24.39	102500	20230517	2.54	127600	-17.63	20230214	102500	2.54	20230517	139000	-24.39	20220930	102500	2.54	20230517	0.19	Y	280360	500	47 억	1170914	N	N	2934	N	N
23	20230628	110955	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	105100	-200	5	-0.19	174331600	1661	16.31	105500	105500	104500	136800	73800	105300	104955.81	12.41	3	-203	106766	106032	105466	104732	104166	105750	104450	47	31500	500	77920	100	1	9434574	9916	17.72	0.48	12	0.02	5931.00	216983.00	139000	20220930	-24.39	102500	20230517	2.54	127600	-17.63	20230214	102500	2.54	20230517	139000	-24.39	20220930	102500	2.54	20230517	0.19	Y	280360	500	47 억	1170914	N	N	2934	N	N
24	20230628	100956	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	105100	-200	5	-0.19	127518800	1216	11.94	105500	105500	104500	136800	73800	105300	104867.43	12.41	3	-80	106766	106032	105466	104732	104166	105750	104450	47	31500	500	77920	100	1	9434574	9916	17.72	0.48	12	0.01	5931.00	216983.00	139000	20220930	-24.39	102500	20230517	2.54	127600	-17.63	20230214	102500	2.54	20230517	139000	-24.39	20220930	102500	2.54	20230517	0.19	Y	280360	500	47 억	1170914	N	N	2934	N	N
25	20230628	090951	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	105100	-200	5	-0.19	12217000	116	1.14	105500	105500	105100	136800	73800	105300	105318.97	12.41	3	-33	106766	106032	105466	104732	104166	105750	104450	47	31500	500	77920	100	1	9434574	9916	17.72	0.48	12	0.00	5931.00	216983.00	139000	20220930	-24.39	102500	20230517	2.54	127600	-17.63	20230214	102500	2.54	20230517	139000	-24.39	20220930	102500	2.54	20230517	0.19	Y	280360	500	47 억	1170914	N	N	2934	N	N
26	20230627	160951	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	105300	-400	5	-0.38	1070437700	10183	143.32	105700	106200	104900	137400	74000	105700	105120.07	12.43	0	-4628	106766	106232	105366	104832	103966	105800	104400	47	31700	500	78210	100	1	9434574	9935	17.75	0.49	12	0.11	5931.00	216983.00	139000	20220930	-24.24	102500	20230517	2.73	127600	-17.48	20230214	102500	2.73	20230517	139000	-24.24	20220930	102500	2.73	20230517	0.19	Y	280360	500	47 억	1172756	N	N	2934	N	N
27	20230627	150959	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	105200	-500	5	-0.47	966987600	9200	129.49	105700	106200	104900	137400	74000	105700	105107.35	12.43	0	-4503	106766	106232	105366	104832	103966	105800	104400	47	31700	500	78210	100	1	9434574	9925	17.74	0.48	12	0.10	5931.00	216983.00	139000	20220930	-24.32	102500	20230517	2.63	127600	-17.55	20230214	102500	2.63	20230517	139000	-24.32	20220930	102500	2.63	20230517	0.19	Y	280360	500	47 억	1172756	N	N	2300	N	N
28	20230627	141008	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	105200	-500	5	-0.47	866612300	8246	116.06	105700	106200	104900	137400	74000	105700	105094.87	12.43	0	-3899	106766	106232	105366	104832	103966	105800	104400	47	31700	500	78210	100	1	9434574	9925	17.74	0.48	12	0.09	5931.00	216983.00	139000	20220930	-24.32	102500	20230517	2.63	127600	-17.55	20230214	102500	2.63	20230517	139000	-24.32	20220930	102500	2.63	20230517	0.19	Y	280360	500	47 억	1172756	N	N	2300	N	N
29	20230627	131005	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	105100	-600	5	-0.57	676909500	6442	90.67	105700	106200	104900	137400	74000	105700	105077.54	12.43	0	-3158	106766	106232	105366	104832	103966	105800	104400	47	31700	500	78210	100	1	9434574	9916	17.72	0.48	12	0.07	5931.00	216983.00	139000	20220930	-24.39	102500	20230517	2.54	127600	-17.63	20230214	102500	2.54	20230517	139000	-24.39	20220930	102500	2.54	20230517	0.19	Y	280360	500	47 억	1172756	N	N	2300	N	N
30	20230627	121005	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	105200	-500	5	-0.47	515519200	4906	69.05	105700	106200	104900	137400	74000	105700	105079.33	12.43	0	-2106	106766	106232	105366	104832	103966	105800	104400	47	31700	500	78210	100	1	9434574	9925	17.74	0.48	12	0.05	5931.00	216983.00	139000	20220930	-24.32	102500	20230517	2.63	127600	-17.55	20230214	102500	2.63	20230517	139000	-24.32	20220930	102500	2.63	20230517	0.19	Y	280360	500	47 억	1172756	N	N	2300	N	N
31	20230627	111015	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	105100	-600	5	-0.57	353708900	3366	47.38	105700	106200	104900	137400	74000	105700	105082.86	12.43	0	-1077	106766	106232	105366	104832	103966	105800	104400	47	31700	500	78210	100	1	9434574	9916	17.72	0.48	12	0.04	5931.00	216983.00	139000	20220930	-24.39	102500	20230517	2.54	127600	-17.63	20230214	102500	2.54	20230517	139000	-24.39	20220930	102500	2.54	20230517	0.19	Y	280360	500	47 억	1172756	N	N	2300	N	N
32	20230627	100944	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	105100	-600	5	-0.57	134812100	1282	18.04	105700	106200	104900	137400	74000	105700	105157.64	12.43	0	-35	106766	106232	105366	104832	103966	105800	104400	47	31700	500	78210	100	1	9434574	9916	17.72	0.48	12	0.01	5931.00	216983.00	139000	20220930	-24.39	102500	20230517	2.54	127600	-17.63	20230214	102500	2.54	20230517	139000	-24.39	20220930	102500	2.54	20230517	0.19	Y	280360	500	47 억	1172756	N	N	2300	N	N
33	20230627	090950	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	105200	-500	5	-0.47	19169200	182	2.56	105700	106200	105200	137400	74000	105700	105325.27	12.43	0	-12	106766	106232	105366	104832	103966	105800	104400	47	31700	500	78210	100	1	9434574	9925	17.74	0.48	12	0.00	5931.00	216983.00	139000	20220930	-24.32	102500	20230517	2.63	127600	-17.55	20230214	102500	2.63	20230517	139000	-24.32	20220930	102500	2.63	20230517	0.19	Y	280360	500	47 억	1172756	N	N	2300	N	N
34	20230626	160950	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	105700	600	2	0.57	749100800	7105	49.32	105900	105900	104500	136600	73600	105100	105432.91	12.43	0	-668	107100	106100	105200	104200	103300	105650	103750	47	31500	500	77770	100	1	9434574	9972	17.82	0.49	12	0.08	5931.00	216983.00	139000	20220930	-23.96	102500	20230517	3.12	127600	-17.16	20230214	102500	3.12	20230517	139000	-23.96	20220930	102500	3.12	20230517	0.19	Y	280360	500	47 억	1172525	N	N	2300	N	N
35	20230626	150956	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	105700	600	2	0.57	683921300	6488	45.04	105900	105900	104500	136600	73600	105100	105413.27	12.43	0	-641	107100	106100	105200	104200	103300	105650	103750	47	31500	500	77770	100	1	9434574	9972	17.82	0.49	12	0.07	5931.00	216983.00	139000	20220930	-23.96	102500	20230517	3.12	127600	-17.16	20230214	102500	3.12	20230517	139000	-23.96	20220930	102500	3.12	20230517	0.19	Y	280360	500	47 억	1172525	N	N	2431	N	N
36	20230626	140954	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	105700	600	2	0.57	441528300	4192	29.10	105900	105900	104500	136600	73600	105100	105326.41	12.43	0	-82	107100	106100	105200	104200	103300	105650	103750	47	31500	500	77770	100	1	9434574	9972	17.82	0.49	12	0.04	5931.00	216983.00	139000	20220930	-23.96	102500	20230517	3.12	127600	-17.16	20230214	102500	3.12	20230517	139000	-23.96	20220930	102500	3.12	20230517	0.19	Y	280360	500	47 억	1172525	N	N	2431	N	N
37	20230626	130947	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	105800	700	2	0.67	373326700	3547	24.62	105900	105900	104500	136600	73600	105100	105251.40	12.43	0	49	107100	106100	105200	104200	103300	105650	103750	47	31500	500	77770	100	1	9434574	9982	17.84	0.49	12	0.04	5931.00	216983.00	139000	20220930	-23.88	102500	20230517	3.22	127600	-17.08	20230214	102500	3.22	20230517	139000	-23.88	20220930	102500	3.22	20230517	0.19	Y	280360	500	47 억	1172525	N	N	2431	N	N
38	20230626	120949	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	105900	800	2	0.76	334696300	3182	22.09	105900	105900	104500	136600	73600	105100	105184.26	12.43	0	-69	107100	106100	105200	104200	103300	105650	103750	47	31500	500	77770	100	1	9434574	9991	17.86	0.49	12	0.03	5931.00	216983.00	139000	20220930	-23.81	102500	20230517	3.32	127600	-17.01	20230214	102500	3.32	20230517	139000	-23.81	20220930	102500	3.32	20230517	0.19	Y	280360	500	47 억	1172525	N	N	2431	N	N
39	20230626	110949	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	105800	700	2	0.67	246273800	2346	16.28	105900	105900	104500	136600	73600	105100	104976.04	12.43	0	-199	107100	106100	105200	104200	103300	105650	103750	47	31500	500	77770	100	1	9434574	9982	17.84	0.49	12	0.02	5931.00	216983.00	139000	20220930	-23.88	102500	20230517	3.22	127600	-17.08	20230214	102500	3.22	20230517	139000	-23.88	20220930	102500	3.22	20230517	0.19	Y	280360	500	47 억	1172525	N	N	2431	N	N
40	20230626	100948	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	105100	0	3	0.00	182186200	1738	12.06	105900	105900	104500	136600	73600	105100	104825.20	12.43	0	-120	107100	106100	105200	104200	103300	105650	103750	47	31500	500	77770	100	1	9434574	9916	17.72	0.48	12	0.02	5931.00	216983.00	139000	20220930	-24.39	102500	20230517	2.54	127600	-17.63	20230214	102500	2.54	20230517	139000	-24.39	20220930	102500	2.54	20230517	0.19	Y	280360	500	47 억	1172525	N	N	2431	N	N
41	20230626	090952	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	104800	-300	5	-0.29	38163000	364	2.53	105900	105900	104600	136600	73600	105100	104843.41	12.43	0	-36	107100	106100	105200	104200	103300	105650	103750	47	31500	500	77770	100	1	9434574	9887	17.67	0.48	12	0.00	5931.00	216983.00	139000	20220930	-24.60	102500	20230517	2.24	127600	-17.87	20230214	102500	2.24	20230517	139000	-24.60	20220930	102500	2.24	20230517	0.19	Y	280360	500	47 억	1172525	N	N	2431	N	N
42	20230623	183607	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	105100	-1300	5	-1.22	1512636700	14406	140.51	106200	106200	104300	138300	74500	106400	105000.47	12.43	-9123	-5415	108400	107400	105900	104900	103400	107900	105400	47	31900	500	78730	100	1	9434574	9916	17.72	0.48	12	0.15	5931.00	216983.00	139000	20220930	-24.39	102500	20230517	2.54	127600	-17.63	20230214	102500	2.54	20230517	139000	-24.39	20220930	102500	2.54	20230517	0.18	Y	280360	500	47 억	1172525	N	N	2431	N	N
43	20230623	140800	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	104700	-1700	5	-1.60	1237989300	11787	114.96	106200	106200	104300	138300	74500	106400	105030.06	12.52	0	-5569	108400	107400	105900	104900	103400	107900	105400	47	31900	500	78730	100	1	9434574	9878	17.65	0.48	12	0.12	5931.00	216983.00	139000	20220930	-24.68	102500	20230517	2.15	127600	-17.95	20230214	102500	2.15	20230517	139000	-24.68	20220930	102500	2.15	20230517	0.18	Y	280360	500	47 억	1181648	N	N	2857	N	N
44	20230622	160750	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	106400	600	2	0.57	1081922300	10246	67.83	106000	106900	104400	137500	74100	105800	105594.60	12.57	3	-2235	108600	107200	106300	104900	104000	106750	104450	47	31700	500	78290	100	1	9434574	10038	17.94	0.49	12	0.11	5931.00	216983.00	139000	20220930	-23.45	102500	20230517	3.80	127600	-16.61	20230214	102500	3.80	20230517	139000	-23.45	20220930	102500	3.80	20230517	0.16	Y	280360	500	47 억	1186121	N	N	2857	N	N
45	20230622	151011	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	106500	700	2	0.66	989992800	9382	62.11	106000	106900	104400	137500	74100	105800	105520.44	12.57	3	-2131	108600	107200	106300	104900	104000	106750	104450	47	31700	500	78290	100	1	9434574	10048	17.96	0.49	12	0.10	5931.00	216983.00	139000	20220930	-23.38	102500	20230517	3.90	127600	-16.54	20230214	102500	3.90	20230517	139000	-23.38	20220930	102500	3.90	20230517	0.16	Y	280360	500	47 억	1186121	N	N	2580	N	N
46	20230622	140706	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	106200	400	2	0.38	828627700	7865	52.07	106000	106400	104400	137500	74100	105800	105356.35	12.57	3	-1598	108600	107200	106300	104900	104000	106750	104450	47	31700	500	78290	100	1	9434574	10020	17.91	0.49	12	0.08	5931.00	216983.00	139000	20220930	-23.60	102500	20230517	3.61	127600	-16.77	20230214	102500	3.61	20230517	139000	-23.60	20220930	102500	3.61	20230517	0.16	Y	280360	500	47 억	1186121	N	N	2580	N	N
47	20230622	130149	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	105900	100	2	0.09	683995100	6502	43.04	106000	106200	104400	137500	74100	105800	105197.65	12.57	3	-1570	108600	107200	106300	104900	104000	106750	104450	47	31700	500	78290	100	1	9434574	9991	17.86	0.49	12	0.07	5931.00	216983.00	139000	20220930	-23.81	102500	20230517	3.32	127600	-17.01	20230214	102500	3.32	20230517	139000	-23.81	20220930	102500	3.32	20230517	0.16	Y	280360	500	47 억	1186121	N	N	2580	N	N
48	20230622	120526	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	106000	200	2	0.19	624329700	5939	39.32	106000	106200	104400	137500	74100	105800	105123.71	12.57	3	-1563	108600	107200	106300	104900	104000	106750	104450	47	31700	500	78290	100	1	9434574	10001	17.87	0.49	12	0.06	5931.00	216983.00	139000	20220930	-23.74	102500	20230517	3.41	127600	-16.93	20230214	102500	3.41	20230517	139000	-23.74	20220930	102500	3.41	20230517	0.16	Y	280360	500	47 억	1186121	N	N	2580	N	N
49	20230622	111003	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	105800	0	3	0.00	551434000	5251	34.76	106000	106100	104400	137500	74100	105800	105015.04	12.57	3	-1477	108600	107200	106300	104900	104000	106750	104450	47	31700	500	78290	100	1	9434574	9982	17.84	0.49	12	0.06	5931.00	216983.00	139000	20220930	-23.88	102500	20230517	3.22	127600	-17.08	20230214	102500	3.22	20230517	139000	-23.88	20220930	102500	3.22	20230517	0.16	Y	280360	500	47 억	1186121	N	N	2580	N	N
50	20230622	100542	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	105100	-700	5	-0.66	409165800	3902	25.83	106000	106100	104400	137500	74100	105800	104860.53	12.57	3	-1199	108600	107200	106300	104900	104000	106750	104450	47	31700	500	78290	100	1	9434574	9916	17.72	0.48	12	0.04	5931.00	216983.00	139000	20220930	-24.39	102500	20230517	2.54	127600	-17.63	20230214	102500	2.54	20230517	139000	-24.39	20220930	102500	2.54	20230517	0.16	Y	280360	500	47 억	1186121	N	N	2580	N	N
51	20230622	090334	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	105400	-400	5	-0.38	19131500	181	1.20	106000	106100	105300	137500	74100	105800	105698.90	12.57	3	-143	108600	107200	106300	104900	104000	106750	104450	47	31700	500	78290	100	1	9434574	9944	17.77	0.49	12	0.00	5931.00	216983.00	139000	20220930	-24.17	102500	20230517	2.83	127600	-17.40	20230214	102500	2.83	20230517	139000	-24.17	20220930	102500	2.83	20230517	0.16	Y	280360	500	47 억	1186121	N	N	2580	N	N
52	20230621	161009	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	105800	-2000	5	-1.86	1601785800	15083	61.33	107700	107700	105400	140100	75500	107800	106198.25	12.64	3	-3768	111266	109532	108166	106432	105066	108850	105750	47	32300	500	79770	100	1	9434574	9982	17.84	0.49	12	0.16	5931.00	216983.00	139000	20220930	-23.88	102500	20230517	3.22	127600	-17.08	20230214	102500	3.22	20230517	139000	-23.88	20220930	102500	3.22	20230517	0.16	Y	280360	500	47 억	1192164	N	N	2580	N	N
53	20230621	150555	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	105500	-2300	5	-2.13	1407198500	13243	53.84	107700	107700	105400	140100	75500	107800	106259.80	12.64	3	-3773	111266	109532	108166	106432	105066	108850	105750	47	32300	500	79770	100	1	9434574	9953	17.79	0.49	12	0.14	5931.00	216983.00	139000	20220930	-24.10	102500	20230517	2.93	127600	-17.32	20230214	102500	2.93	20230517	139000	-24.10	20220930	102500	2.93	20230517	0.16	Y	280360	500	47 억	1192164	N	N	3257	N	N
54	20230621	140919	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	105500	-2300	5	-2.13	1221124900	11481	46.68	107700	107700	105500	140100	75500	107800	106360.50	12.64	3	-2982	111266	109532	108166	106432	105066	108850	105750	47	32300	500	79770	100	1	9434574	9953	17.79	0.49	12	0.12	5931.00	216983.00	139000	20220930	-24.10	102500	20230517	2.93	127600	-17.32	20230214	102500	2.93	20230517	139000	-24.10	20220930	102500	2.93	20230517	0.16	Y	280360	500	47 억	1192164	N	N	3257	N	N
55	20230621	130753	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	105800	-2000	5	-1.86	982194800	9224	37.50	107700	107700	105800	140100	75500	107800	106482.52	12.64	3	-2258	111266	109532	108166	106432	105066	108850	105750	47	32300	500	79770	100	1	9434574	9982	17.84	0.49	12	0.10	5931.00	216983.00	139000	20220930	-23.88	102500	20230517	3.22	127600	-17.08	20230214	102500	3.22	20230517	139000	-23.88	20220930	102500	3.22	20230517	0.16	Y	280360	500	47 억	1192164	N	N	3257	N	N
56	20230621	121009	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	106000	-1800	5	-1.67	833359500	7820	31.80	107700	107700	105800	140100	75500	107800	106567.71	12.64	3	-1993	111266	109532	108166	106432	105066	108850	105750	47	32300	500	79770	100	1	9434574	10001	17.87	0.49	12	0.08	5931.00	216983.00	139000	20220930	-23.74	102500	20230517	3.41	127600	-16.93	20230214	102500	3.41	20230517	139000	-23.74	20220930	102500	3.41	20230517	0.16	Y	280360	500	47 억	1192164	N	N	3257	N	N
57	20230621	110800	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	106300	-1500	5	-1.39	603861800	5656	23.00	107700	107700	106300	140100	75500	107800	106764.82	12.64	3	-1700	111266	109532	108166	106432	105066	108850	105750	47	32300	500	79770	100	1	9434574	10029	17.92	0.49	12	0.06	5931.00	216983.00	139000	20220930	-23.53	102500	20230517	3.71	127600	-16.69	20230214	102500	3.71	20230517	139000	-23.53	20220930	102500	3.71	20230517	0.16	Y	280360	500	47 억	1192164	N	N	3257	N	N
58	20230621	100250	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	106800	-1000	5	-0.93	321598500	3006	12.22	107700	107700	106700	140100	75500	107800	106985.53	12.64	3	-734	111266	109532	108166	106432	105066	108850	105750	47	32300	500	79770	100	1	9434574	10076	18.01	0.49	12	0.03	5931.00	216983.00	139000	20220930	-23.17	102500	20230517	4.20	127600	-16.30	20230214	102500	4.20	20230517	139000	-23.17	20220930	102500	4.20	20230517	0.16	Y	280360	500	47 억	1192164	N	N	3257	N	N
59	20230621	090548	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	107100	-700	5	-0.65	50113200	468	1.90	107700	107700	106900	140100	75500	107800	107079.49	12.64	3	-391	111266	109532	108166	106432	105066	108850	105750	47	32300	500	79770	100	1	9434574	10104	18.06	0.49	12	0.00	5931.00	216983.00	139000	20220930	-22.95	102500	20230517	4.49	127600	-16.07	20230214	102500	4.49	20230517	139000	-22.95	20220930	102500	4.49	20230517	0.16	Y	280360	500	47 억	1192164	N	N	3257	N	N
60	20230620	160958	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	107800	-2000	5	-1.82	2640276800	24582	298.72	109800	109900	106800	142700	76900	109800	107406.87	12.70	3	-6341	112200	111000	109900	108700	107600	111600	109300	47	32900	500	81250	100	1	9434574	10170	18.18	0.50	12	0.26	5931.00	216983.00	139000	20220930	-22.45	102500	20230517	5.17	127600	-15.52	20230214	102500	5.17	20230517	139000	-22.45	20220930	102500	5.17	20230517	0.16	Y	280360	500	47 억	1198175	N	N	3257	N	N
61	20230620	150533	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	107100	-2700	5	-2.46	2340266000	21790	264.80	109800	109900	106800	142700	76900	109800	107400.92	12.70	3	-4762	112200	111000	109900	108700	107600	111600	109300	47	32900	500	81250	100	1	9434574	10104	18.06	0.49	12	0.23	5931.00	216983.00	139000	20220930	-22.95	102500	20230517	4.49	127600	-16.07	20230214	102500	4.49	20230517	139000	-22.95	20220930	102500	4.49	20230517	0.16	Y	280360	500	47 억	1198175	N	N	1167	N	N
62	20230620	140830	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	107400	-2400	5	-2.19	1977616200	18401	223.61	109800	109900	106900	142700	76900	109800	107473.30	12.70	3	-3868	112200	111000	109900	108700	107600	111600	109300	47	32900	500	81250	100	1	9434574	10133	18.11	0.49	12	0.20	5931.00	216983.00	139000	20220930	-22.73	102500	20230517	4.78	127600	-15.83	20230214	102500	4.78	20230517	139000	-22.73	20220930	102500	4.78	20230517	0.16	Y	280360	500	47 억	1198175	N	N	1167	N	N
63	20230620	130400	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	107300	-2500	5	-2.28	1028179300	9540	115.93	109800	109900	107100	142700	76900	109800	107775.61	12.70	3	-4513	112200	111000	109900	108700	107600	111600	109300	47	32900	500	81250	100	1	9434574	10123	18.09	0.49	12	0.10	5931.00	216983.00	139000	20220930	-22.81	102500	20230517	4.68	127600	-15.91	20230214	102500	4.68	20230517	139000	-22.81	20220930	102500	4.68	20230517	0.16	Y	280360	500	47 억	1198175	N	N	1167	N	N
64	20230620	121011	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	107100	-2700	5	-2.46	847753200	7858	95.49	109800	109900	107100	142700	76900	109800	107884.09	12.70	3	-3940	112200	111000	109900	108700	107600	111600	109300	47	32900	500	81250	100	1	9434574	10104	18.06	0.49	12	0.08	5931.00	216983.00	139000	20220930	-22.95	102500	20230517	4.49	127600	-16.07	20230214	102500	4.49	20230517	139000	-22.95	20220930	102500	4.49	20230517	0.16	Y	280360	500	47 억	1198175	N	N	1167	N	N
65	20230620	110731	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	107100	-2700	5	-2.46	721070000	6676	81.13	109800	109900	107100	142700	76900	109800	108009.29	12.70	3	-3569	112200	111000	109900	108700	107600	111600	109300	47	32900	500	81250	100	1	9434574	10104	18.06	0.49	12	0.07	5931.00	216983.00	139000	20220930	-22.95	102500	20230517	4.49	127600	-16.07	20230214	102500	4.49	20230517	139000	-22.95	20220930	102500	4.49	20230517	0.16	Y	280360	500	47 억	1198175	N	N	1167	N	N
66	20230620	100531	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	107800	-2000	5	-1.82	361197800	3326	40.42	109800	109900	107700	142700	76900	109800	108598.26	12.70	3	-1908	112200	111000	109900	108700	107600	111600	109300	47	32900	500	81250	100	1	9434574	10170	18.18	0.50	12	0.04	5931.00	216983.00	139000	20220930	-22.45	102500	20230517	5.17	127600	-15.52	20230214	102500	5.17	20230517	139000	-22.45	20220930	102500	5.17	20230517	0.16	Y	280360	500	47 억	1198175	N	N	1167	N	N
67	20230620	090110	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	109900	100	2	0.09	3074600	28	0.34	109800	109900	109800	142700	76900	109800	109807.14	12.70	3	-9	112200	111000	109900	108700	107600	111600	109300	47	32900	500	81250	100	1	9434574	10369	18.53	0.51	12	0.00	5931.00	216983.00	139000	20220930	-20.94	102500	20230517	7.22	127600	-13.87	20230214	102500	7.22	20230517	139000	-20.94	20220930	102500	7.22	20230517	0.16	Y	280360	500	47 억	1198175	N	N	1167	N	N
68	20230619	160118	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	109800	600	2	0.55	901775700	8215	52.31	109100	111100	108800	141900	76500	109200	109771.84	12.71	0	-319	111466	110332	109766	108632	108066	110050	108350	47	32700	500	80800	100	1	9434574	10359	18.51	0.51	12	0.09	5931.00	216983.00	139000	20220930	-21.01	102500	20230517	7.12	127600	-13.95	20230214	102500	7.12	20230517	139000	-21.01	20220930	102500	7.12	20230517	0.15	Y	280360	500	47 억	1199539	N	N	1167	N	N
69	20230619	150310	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	109500	300	2	0.27	854050000	7780	49.54	109100	111100	108800	141900	76500	109200	109775.06	12.71	0	-349	111466	110332	109766	108632	108066	110050	108350	47	32700	500	80800	100	1	9434574	10331	18.46	0.50	12	0.08	5931.00	216983.00	139000	20220930	-21.22	102500	20230517	6.83	127600	-14.18	20230214	102500	6.83	20230517	139000	-21.22	20220930	102500	6.83	20230517	0.15	Y	280360	500	47 억	1199539	N	N	785	N	N
70	20230619	140914	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	109100	-100	5	-0.09	709303100	6455	41.10	109100	111100	109000	141900	76500	109200	109884.29	12.71	0	-66	111466	110332	109766	108632	108066	110050	108350	47	32700	500	80800	100	1	9434574	10293	18.39	0.50	12	0.07	5931.00	216983.00	139000	20220930	-21.51	102500	20230517	6.44	127600	-14.50	20230214	102500	6.44	20230517	139000	-21.51	20220930	102500	6.44	20230517	0.15	Y	280360	500	47 억	1199539	N	N	785	N	N
71	20230619	130505	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	109700	500	2	0.46	542430000	4928	31.38	109100	111100	109100	141900	76500	109200	110071.02	12.71	0	448	111466	110332	109766	108632	108066	110050	108350	47	32700	500	80800	100	1	9434574	10350	18.50	0.51	12	0.05	5931.00	216983.00	139000	20220930	-21.08	102500	20230517	7.02	127600	-14.03	20230214	102500	7.02	20230517	139000	-21.08	20220930	102500	7.02	20230517	0.15	Y	280360	500	47 억	1199539	N	N	785	N	N
72	20230619	120809	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	109700	500	2	0.46	463512900	4208	26.79	109100	111100	109100	141900	76500	109200	110150.40	12.71	0	637	111466	110332	109766	108632	108066	110050	108350	47	32700	500	80800	100	1	9434574	10350	18.50	0.51	12	0.04	5931.00	216983.00	139000	20220930	-21.08	102500	20230517	7.02	127600	-14.03	20230214	102500	7.02	20230517	139000	-21.08	20220930	102500	7.02	20230517	0.15	Y	280360	500	47 억	1199539	N	N	785	N	N
73	20230619	110746	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	109900	700	2	0.64	361785400	3280	20.89	109100	111100	109100	141900	76500	109200	110300.43	12.71	0	640	111466	110332	109766	108632	108066	110050	108350	47	32700	500	80800	100	1	9434574	10369	18.53	0.51	12	0.03	5931.00	216983.00	139000	20220930	-20.94	102500	20230517	7.22	127600	-13.87	20230214	102500	7.22	20230517	139000	-20.94	20220930	102500	7.22	20230517	0.15	Y	280360	500	47 억	1199539	N	N	785	N	N
74	20230619	100605	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	110200	1000	2	0.92	276417900	2504	15.94	109100	111100	109100	141900	76500	109200	110390.54	12.71	0	747	111466	110332	109766	108632	108066	110050	108350	47	32700	500	80800	100	1	9434574	10397	18.58	0.51	12	0.03	5931.00	216983.00	139000	20220930	-20.72	102500	20230517	7.51	127600	-13.64	20230214	102500	7.51	20230517	139000	-20.72	20220930	102500	7.51	20230517	0.15	Y	280360	500	47 억	1199539	N	N	785	N	N
75	20230619	090200	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	110500	1300	2	1.19	12123200	111	0.71	109100	110500	109100	141900	76500	109200	109218.02	12.71	0	26	111466	110332	109766	108632	108066	110050	108350	47	32700	500	80800	100	1	9434574	10425	18.63	0.51	12	0.00	5931.00	216983.00	139000	20220930	-20.50	102500	20230517	7.80	127600	-13.40	20230214	102500	7.80	20230517	139000	-20.50	20220930	102500	7.80	20230517	0.15	Y	280360	500	47 억	1199539	N	N	785	N	N
76	20230616	160247	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	109200	-500	5	-0.46	1728867200	15704	61.20	109400	110900	109200	142600	76800	109700	110090.88	12.74	3	-334	113100	111400	110200	108500	107300	110800	107900	47	32900	500	81170	100	1	9434574	10303	18.41	0.50	12	0.17	5931.00	216983.00	139000	20220930	-21.44	102500	20230517	6.54	127600	-14.42	20230214	102500	6.54	20230517	139000	-21.44	20220930	102500	6.54	20230517	0.17	Y	280360	500	47 억	1201598	N	N	785	N	N
77	20230616	150507	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	109600	-100	5	-0.09	1561381700	14172	55.23	109400	110900	109300	142600	76800	109700	110173.70	12.74	3	-561	113100	111400	110200	108500	107300	110800	107900	47	32900	500	81170	100	1	9434574	10340	18.48	0.51	12	0.15	5931.00	216983.00	139000	20220930	-21.15	102500	20230517	6.93	127600	-14.11	20230214	102500	6.93	20230517	139000	-21.15	20220930	102500	6.93	20230517	0.17	Y	280360	500	47 억	1201598	N	N	631	N	N
78	20230616	140123	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	110000	300	2	0.27	1104884400	10009	39.00	109400	110900	109400	142600	76800	109700	110389.09	12.74	3	5	113100	111400	110200	108500	107300	110800	107900	47	32900	500	81170	100	1	9434574	10378	18.55	0.51	12	0.11	5931.00	216983.00	139000	20220930	-20.86	102500	20230517	7.32	127600	-13.79	20230214	102500	7.32	20230517	139000	-20.86	20220930	102500	7.32	20230517	0.17	Y	280360	500	47 억	1201598	N	N	631	N	N
79	20230616	130117	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	110500	800	2	0.73	813921500	7370	28.72	109400	110900	109400	142600	76800	109700	110437.11	12.74	3	138	113100	111400	110200	108500	107300	110800	107900	47	32900	500	81170	100	1	9434574	10425	18.63	0.51	12	0.08	5931.00	216983.00	139000	20220930	-20.50	102500	20230517	7.80	127600	-13.40	20230214	102500	7.80	20230517	139000	-20.50	20220930	102500	7.80	20230517	0.17	Y	280360	500	47 억	1201598	N	N	631	N	N
80	20230616	120543	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	110600	900	2	0.82	744606500	6743	26.28	109400	110900	109400	142600	76800	109700	110426.59	12.74	3	153	113100	111400	110200	108500	107300	110800	107900	47	32900	500	81170	100	1	9434574	10435	18.65	0.51	12	0.07	5931.00	216983.00	139000	20220930	-20.43	102500	20230517	7.90	127600	-13.32	20230214	102500	7.90	20230517	139000	-20.43	20220930	102500	7.90	20230517	0.17	Y	280360	500	47 억	1201598	N	N	631	N	N
81	20230616	110628	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	110500	800	2	0.73	631998600	5724	22.31	109400	110900	109400	142600	76800	109700	110412.05	12.74	3	286	113100	111400	110200	108500	107300	110800	107900	47	32900	500	81170	100	1	9434574	10425	18.63	0.51	12	0.06	5931.00	216983.00	139000	20220930	-20.50	102500	20230517	7.80	127600	-13.40	20230214	102500	7.80	20230517	139000	-20.50	20220930	102500	7.80	20230517	0.17	Y	280360	500	47 억	1201598	N	N	631	N	N
82	20230616	100950	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	110600	900	2	0.82	280600100	2541	9.90	109400	110900	109400	142600	76800	109700	110429.00	12.74	3	-297	113100	111400	110200	108500	107300	110800	107900	47	32900	500	81170	100	1	9434574	10435	18.65	0.51	12	0.03	5931.00	216983.00	139000	20220930	-20.43	102500	20230517	7.90	127600	-13.32	20230214	102500	7.90	20230517	139000	-20.43	20220930	102500	7.90	20230517	0.17	Y	280360	500	47 억	1201598	N	N	631	N	N
83	20230616	090112	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	110900	1200	2	1.09	37768000	345	1.34	109400	110900	109400	142600	76800	109700	109472.46	12.74	3	98	113100	111400	110200	108500	107300	110800	107900	47	32900	500	81170	100	1	9434574	10463	18.70	0.51	12	0.00	5931.00	216983.00	139000	20220930	-20.22	102500	20230517	8.20	127600	-13.09	20230214	102500	8.20	20230517	139000	-20.22	20220930	102500	8.20	20230517	0.17	Y	280360	500	47 억	1201598	N	N	631	N	N
84	20230615	150347	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	110100	-1200	5	-1.08	2252083000	20351	105.60	111200	111900	109000	144600	78000	111300	110662.03	12.77	6	-3692	112033	111666	111233	110866	110433	111450	110650	47	33300	500	82360	100	1	9434574	10387	18.56	0.51	12	0.22	5931.00	216983.00	139000	20220930	-20.79	102500	20230517	7.41	127600	-13.71	20230214	102500	7.41	20230517	139000	-20.79	20220930	102500	7.41	20230517	0.17	Y	280360	500	47 억	1204478	N	N	832	N	N
85	20230615	140156	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	110200	-1100	5	-0.99	1905042800	17196	89.23	111200	111900	109000	144600	78000	111300	110784.07	12.77	6	-3376	112033	111666	111233	110866	110433	111450	110650	47	33300	500	82360	100	1	9434574	10397	18.58	0.51	12	0.18	5931.00	216983.00	139000	20220930	-20.72	102500	20230517	7.51	127600	-13.64	20230214	102500	7.51	20230517	139000	-20.72	20220930	102500	7.51	20230517	0.17	Y	280360	500	47 억	1204478	N	N	832	N	N
86	20230615	130420	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	110800	-500	5	-0.45	1105817900	9943	51.60	111200	111900	110700	144600	78000	111300	111215.72	12.77	6	-1610	112033	111666	111233	110866	110433	111450	110650	47	33300	500	82360	100	1	9434574	10454	18.68	0.51	12	0.11	5931.00	216983.00	139000	20220930	-20.29	102500	20230517	8.10	127600	-13.17	20230214	102500	8.10	20230517	139000	-20.29	20220930	102500	8.10	20230517	0.17	Y	280360	500	47 억	1204478	N	N	832	N	N
87	20230615	120451	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	110900	-400	5	-0.36	922689600	8291	43.02	111200	111900	110700	144600	78000	111300	111288.10	12.77	6	-1495	112033	111666	111233	110866	110433	111450	110650	47	33300	500	82360	100	1	9434574	10463	18.70	0.51	12	0.09	5931.00	216983.00	139000	20220930	-20.22	102500	20230517	8.20	127600	-13.09	20230214	102500	8.20	20230517	139000	-20.22	20220930	102500	8.20	20230517	0.17	Y	280360	500	47 억	1204478	N	N	832	N	N
88	20230615	111049	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	111000	-300	5	-0.27	715276800	6420	33.31	111200	111900	110700	144600	78000	111300	111413.83	12.77	6	-1260	112033	111666	111233	110866	110433	111450	110650	47	33300	500	82360	100	1	9434574	10472	18.72	0.51	12	0.07	5931.00	216983.00	139000	20220930	-20.14	102500	20230517	8.29	127600	-13.01	20230214	102500	8.29	20230517	139000	-20.14	20220930	102500	8.29	20230517	0.17	Y	280360	500	47 억	1204478	N	N	832	N	N
89	20230611	184619	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	110500	200	2	0.18	3766859500	34083	99.27	110600	111000	109800	143300	77300	110300	110520.19	12.95	-2279	3806	111366	110832	110166	109632	108966	111100	109900	47	33000	500	81620	100	1	9434574	10425	18.63	0.51	12	0.36	5931.00	216983.00	139000	20220930	-20.50	102500	20230517	7.80	127600	-13.40	20230214	102500	7.80	20230517	139000	-20.50	20220930	102500	7.80	20230517	0.17	Y	280360	500	47 억	1221836	N	N	1117	N	N

42 KiB Raw Blame History

42 KiB

Raw Blame History