KissMeData/001680/price/prices-20230601.csv at fb430f14574ee7cbb24196048fe0277d4cd366fa

Files

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

41 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	160121	55	30.00	KOSPI200	신저가	음식료품	N	N	N	Y	40	N	17170	120	2	0.70	1900099260	110921	60.98	17120	17270	17000	22150	11940	17050	17130.17	8.59	0	-49123	17623	17336	17193	16906	16763	17265	16835	346	5105	1000	12950	10	1	34648025	5949	7.45	0.47	12	0.32	2306.00	36185.00	24200	20220809	-29.05	17000	20230630	1.00	22050	-22.13	20230102	17000	1.00	20230630	24200	-29.05	20220809	17000	1.00	20230630	0.60	Y	001680	1000	346 억	2975490	N	N	50362	N	N
3	20230630	150121	55	30.00	KOSPI200	신저가	음식료품	N	N	N	Y	40	N	17160	110	2	0.65	1664233420	97157	53.41	17120	17270	17000	22150	11940	17050	17129.32	8.59	0	-39584	17623	17336	17193	16906	16763	17265	16835	346	5105	1000	12950	10	1	34648025	5946	7.44	0.47	12	0.28	2306.00	36185.00	24200	20220809	-29.09	17000	20230630	0.94	22050	-22.18	20230102	17000	0.94	20230630	24200	-29.09	20220809	17000	0.94	20230630	0.60	Y	001680	1000	346 억	2975490	N	N	51993	N	N
4	20230630	140122	55	30.00	KOSPI200	신저가	음식료품	N	N	N	Y	40	N	17230	180	2	1.06	1411214580	82418	45.31	17120	17270	17000	22150	11940	17050	17122.65	8.59	0	-36897	17623	17336	17193	16906	16763	17265	16835	346	5105	1000	12950	10	1	34648025	5970	7.47	0.48	12	0.24	2306.00	36185.00	24200	20220809	-28.80	17000	20230630	1.35	22050	-21.86	20230102	17000	1.35	20230630	24200	-28.80	20220809	17000	1.35	20230630	0.60	Y	001680	1000	346 억	2975490	N	N	51993	N	N
5	20230630	130122	55	30.00	KOSPI200	신저가	음식료품	N	N	N	Y	40	N	17250	200	2	1.17	1299271720	75927	41.74	17120	17260	17000	22150	11940	17050	17112.12	8.59	0	-34809	17623	17336	17193	16906	16763	17265	16835	346	5105	1000	12950	10	1	34648025	5977	7.48	0.48	12	0.22	2306.00	36185.00	24200	20220809	-28.72	17000	20230630	1.47	22050	-21.77	20230102	17000	1.47	20230630	24200	-28.72	20220809	17000	1.47	20230630	0.60	Y	001680	1000	346 억	2975490	N	N	51993	N	N
6	20230630	120121	55	30.00	KOSPI200	신저가	음식료품	N	N	N	Y	40	N	17190	140	2	0.82	1144791450	66954	36.81	17120	17260	17000	22150	11940	17050	17098.18	8.59	0	-31981	17623	17336	17193	16906	16763	17265	16835	346	5105	1000	12950	10	1	34648025	5956	7.45	0.48	12	0.19	2306.00	36185.00	24200	20220809	-28.97	17000	20230630	1.12	22050	-22.04	20230102	17000	1.12	20230630	24200	-28.97	20220809	17000	1.12	20230630	0.60	Y	001680	1000	346 억	2975490	N	N	51993	N	N
7	20230630	110121	55	30.00	KOSPI200	신저가	음식료품	N	N	N	Y	40	N	17120	70	2	0.41	936319780	54804	30.13	17120	17260	17000	22150	11940	17050	17084.88	8.59	0	-27948	17623	17336	17193	16906	16763	17265	16835	346	5105	1000	12950	10	1	34648025	5932	7.42	0.47	12	0.16	2306.00	36185.00	24200	20220809	-29.26	17000	20230630	0.71	22050	-22.36	20230102	17000	0.71	20230630	24200	-29.26	20220809	17000	0.71	20230630	0.60	Y	001680	1000	346 억	2975490	N	N	51993	N	N
8	20230630	100121	55	30.00	KOSPI200	신저가	음식료품	N	N	N	Y	40	N	17060	10	2	0.06	593969740	34880	19.17	17120	17140	17000	22150	11940	17050	17028.95	8.59	0	-21603	17623	17336	17193	16906	16763	17265	16835	346	5105	1000	12950	10	1	34648025	5911	7.40	0.47	12	0.10	2306.00	36185.00	24200	20220809	-29.50	17000	20230630	0.35	22050	-22.63	20230102	17000	0.35	20230630	24200	-29.50	20220809	17000	0.35	20230630	0.60	Y	001680	1000	346 억	2975490	N	N	51993	N	N
9	20230630	090122	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	17130	80	2	0.47	7021540	410	0.23	17120	17140	17120	22150	11940	17050	17125.71	8.59	0	-73	17623	17336	17193	16906	16763	17265	16835	346	5105	1000	12950	10	1	34648025	5935	7.43	0.47	12	0.00	2306.00	36185.00	24200	20220809	-29.21	17050	20230629	0.47	22050	-22.31	20230102	17050	0.47	20230629	24200	-29.21	20220809	17050	0.47	20230629	0.60	Y	001680	1000	346 억	2975490	N	N	51993	N	N
10	20230629	160122	55	30.00	KOSPI200	신저가	음식료품	N	N	N	Y	40	N	17050	-440	5	-2.52	3091622010	180151	190.99	17480	17480	17050	22700	12250	17490	17161.35	8.78	0	-69198	17656	17572	17466	17382	17276	17615	17425	346	5225	1000	13290	10	1	34648025	5907	7.39	0.47	12	0.52	2306.00	36185.00	24200	20220809	-29.55	17050	20230629	0.00	22050	-22.68	20230102	17050	0.00	20230629	24200	-29.55	20220809	17050	0.00	20230629	0.63	Y	001680	1000	346 억	3041053	N	N	51993	N	N
11	20230629	150121	55	30.00	KOSPI200	신저가	음식료품	N	N	N	Y	40	N	17060	-430	5	-2.46	2846796280	165794	175.77	17480	17480	17050	22700	12250	17490	17170.68	8.78	0	-66080	17656	17572	17466	17382	17276	17615	17425	346	5225	1000	13290	10	1	34648025	5911	7.40	0.47	12	0.48	2306.00	36185.00	24200	20220809	-29.50	17050	20230629	0.06	22050	-22.63	20230102	17050	0.06	20230629	24200	-29.50	20220809	17050	0.06	20230629	0.63	Y	001680	1000	346 억	3041053	N	N	21149	N	N
12	20230629	140121	55	30.00	KOSPI200	신저가	음식료품	N	N	N	Y	40	N	17060	-430	5	-2.46	2621086440	152571	161.75	17480	17480	17050	22700	12250	17490	17179.45	8.78	0	-61744	17656	17572	17466	17382	17276	17615	17425	346	5225	1000	13290	10	1	34648025	5911	7.40	0.47	12	0.44	2306.00	36185.00	24200	20220809	-29.50	17050	20230629	0.06	22050	-22.63	20230102	17050	0.06	20230629	24200	-29.50	20220809	17050	0.06	20230629	0.63	Y	001680	1000	346 억	3041053	N	N	21149	N	N
13	20230629	130121	55	30.00	KOSPI200	신저가	음식료품	N	N	N	Y	40	N	17080	-410	5	-2.34	2265905340	131761	139.69	17480	17480	17080	22700	12250	17490	17197.09	8.78	0	-53625	17656	17572	17466	17382	17276	17615	17425	346	5225	1000	13290	10	1	34648025	5918	7.41	0.47	12	0.38	2306.00	36185.00	24200	20220809	-29.42	17080	20230629	0.00	22050	-22.54	20230102	17080	0.00	20230629	24200	-29.42	20220809	17080	0.00	20230629	0.63	Y	001680	1000	346 억	3041053	N	N	21149	N	N
14	20230629	120122	55	30.00	KOSPI200	신저가	음식료품	N	N	N	Y	40	N	17110	-380	5	-2.17	1954653470	113556	120.39	17480	17480	17090	22700	12250	17490	17213.12	8.78	0	-49541	17656	17572	17466	17382	17276	17615	17425	346	5225	1000	13290	10	1	34648025	5928	7.42	0.47	12	0.33	2306.00	36185.00	24200	20220809	-29.30	17090	20230629	0.12	22050	-22.40	20230102	17090	0.12	20230629	24200	-29.30	20220809	17090	0.12	20230629	0.63	Y	001680	1000	346 억	3041053	N	N	21149	N	N
15	20230629	110121	55	30.00	KOSPI200	신저가	음식료품	N	N	N	Y	40	N	17150	-340	5	-1.94	1220189070	70642	74.89	17480	17480	17140	22700	12250	17490	17272.86	8.78	0	-29170	17656	17572	17466	17382	17276	17615	17425	346	5225	1000	13290	10	1	34648025	5942	7.44	0.47	12	0.20	2306.00	36185.00	24200	20220809	-29.13	17140	20230629	0.06	22050	-22.22	20230102	17140	0.06	20230629	24200	-29.13	20220809	17140	0.06	20230629	0.63	Y	001680	1000	346 억	3041053	N	N	21149	N	N
16	20230629	100121	55	30.00	KOSPI200	신저가	음식료품	N	N	N	Y	40	N	17280	-210	5	-1.20	665937670	38443	40.76	17480	17480	17280	22700	12250	17490	17322.73	8.78	0	-23958	17656	17572	17466	17382	17276	17615	17425	346	5225	1000	13290	10	1	34648025	5987	7.49	0.48	12	0.11	2306.00	36185.00	24200	20220809	-28.60	17280	20230629	0.00	22050	-21.63	20230102	17280	0.00	20230629	24200	-28.60	20220809	17280	0.00	20230629	0.63	Y	001680	1000	346 억	3041053	N	N	21149	N	N
17	20230629	090121	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	17410	-80	5	-0.46	16312270	934	0.99	17480	17480	17410	22700	12250	17490	17464.96	8.78	0	-522	17656	17572	17466	17382	17276	17615	17425	346	5225	1000	13290	10	1	34648025	6032	7.55	0.48	12	0.00	2306.00	36185.00	24200	20220809	-28.06	17300	20230627	0.64	22050	-21.04	20230102	17300	0.64	20230627	24200	-28.06	20220809	17300	0.64	20230627	0.63	Y	001680	1000	346 억	3041053	N	N	21149	N	N
18	20230628	160121	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	17490	70	2	0.40	1645155830	94170	58.59	17420	17550	17360	22600	12200	17420	17470.04	8.79	30	-24675	17766	17592	17446	17272	17126	17520	17200	346	5200	1000	13230	10	1	34648025	6060	7.58	0.48	12	0.27	2306.00	36185.00	24200	20220809	-27.73	17300	20230627	1.10	22050	-20.68	20230102	17300	1.10	20230627	24200	-27.73	20220809	17300	1.10	20230627	0.63	Y	001680	1000	346 억	3044023	N	N	21149	N	N
19	20230628	150121	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	17430	10	2	0.06	1451232490	83067	51.68	17420	17550	17360	22600	12200	17420	17470.63	8.79	30	-18796	17766	17592	17446	17272	17126	17520	17200	346	5200	1000	13230	10	1	34648025	6039	7.56	0.48	12	0.24	2306.00	36185.00	24200	20220809	-27.98	17300	20230627	0.75	22050	-20.95	20230102	17300	0.75	20230627	24200	-27.98	20220809	17300	0.75	20230627	0.63	Y	001680	1000	346 억	3044023	N	N	54886	N	N
20	20230628	140121	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	17480	60	2	0.34	1201221910	68738	42.76	17420	17550	17360	22600	12200	17420	17475.37	8.79	30	-14871	17766	17592	17446	17272	17126	17520	17200	346	5200	1000	13230	10	1	34648025	6056	7.58	0.48	12	0.20	2306.00	36185.00	24200	20220809	-27.77	17300	20230627	1.04	22050	-20.73	20230102	17300	1.04	20230627	24200	-27.77	20220809	17300	1.04	20230627	0.63	Y	001680	1000	346 억	3044023	N	N	54886	N	N
21	20230628	130122	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	17460	40	2	0.23	965013960	55219	34.35	17420	17550	17360	22600	12200	17420	17476.12	8.79	30	-7439	17766	17592	17446	17272	17126	17520	17200	346	5200	1000	13230	10	1	34648025	6050	7.57	0.48	12	0.16	2306.00	36185.00	24200	20220809	-27.85	17300	20230627	0.92	22050	-20.82	20230102	17300	0.92	20230627	24200	-27.85	20220809	17300	0.92	20230627	0.63	Y	001680	1000	346 억	3044023	N	N	54886	N	N
22	20230628	120117	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	17470	50	2	0.29	890715670	50963	31.71	17420	17550	17360	22600	12200	17420	17477.69	8.79	30	-6053	17766	17592	17446	17272	17126	17520	17200	346	5200	1000	13230	10	1	34648025	6053	7.58	0.48	12	0.15	2306.00	36185.00	24200	20220809	-27.81	17300	20230627	0.98	22050	-20.77	20230102	17300	0.98	20230627	24200	-27.81	20220809	17300	0.98	20230627	0.63	Y	001680	1000	346 억	3044023	N	N	54886	N	N
23	20230628	110121	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	17480	60	2	0.34	793144420	45378	28.23	17420	17550	17360	22600	12200	17420	17478.61	8.79	30	-5752	17766	17592	17446	17272	17126	17520	17200	346	5200	1000	13230	10	1	34648025	6056	7.58	0.48	12	0.13	2306.00	36185.00	24200	20220809	-27.77	17300	20230627	1.04	22050	-20.73	20230102	17300	1.04	20230627	24200	-27.77	20220809	17300	1.04	20230627	0.63	Y	001680	1000	346 억	3044023	N	N	54886	N	N
24	20230628	100121	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	17530	110	2	0.63	609560720	34893	21.71	17420	17550	17360	22600	12200	17420	17469.43	8.79	30	-3758	17766	17592	17446	17272	17126	17520	17200	346	5200	1000	13230	10	1	34648025	6074	7.60	0.48	12	0.10	2306.00	36185.00	24200	20220809	-27.56	17300	20230627	1.33	22050	-20.50	20230102	17300	1.33	20230627	24200	-27.56	20220809	17300	1.33	20230627	0.63	Y	001680	1000	346 억	3044023	N	N	54886	N	N
25	20230628	090121	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	17450	30	2	0.17	94019570	5389	3.35	17420	17450	17420	22600	12200	17420	17446.57	8.79	30	166	17766	17592	17446	17272	17126	17520	17200	346	5200	1000	13230	10	1	34648025	6046	7.57	0.48	12	0.02	2306.00	36185.00	24200	20220809	-27.89	17300	20230627	0.87	22050	-20.86	20230102	17300	0.87	20230627	24200	-27.89	20220809	17300	0.87	20230627	0.63	Y	001680	1000	346 억	3044023	N	N	54886	N	N
26	20230627	160122	55	30.00	KOSPI200	신저가	음식료품	N	N	N	Y	40	N	17420	-140	5	-0.80	2793625570	160544	147.76	17620	17620	17300	22800	12300	17560	17400.98	8.91	0	-53643	17806	17682	17576	17452	17346	17630	17400	346	5250	1000	13340	10	1	34648025	6036	7.55	0.48	12	0.46	2306.00	36185.00	24200	20220809	-28.02	17300	20230627	0.69	22050	-21.00	20230102	17300	0.69	20230627	24200	-28.02	20220809	17300	0.69	20230627	0.66	Y	001680	1000	346 억	3087736	N	N	54886	N	N
27	20230627	150121	55	30.00	KOSPI200	신저가	음식료품	N	N	N	Y	40	N	17350	-210	5	-1.20	2661404510	152935	140.76	17620	17620	17300	22800	12300	17560	17402.19	8.91	0	-53100	17806	17682	17576	17452	17346	17630	17400	346	5250	1000	13340	10	1	34648025	6011	7.52	0.48	12	0.44	2306.00	36185.00	24200	20220809	-28.31	17300	20230627	0.29	22050	-21.32	20230102	17300	0.29	20230627	24200	-28.31	20220809	17300	0.29	20230627	0.66	Y	001680	1000	346 억	3087736	N	N	35913	N	N
28	20230627	140122	55	30.00	KOSPI200	신저가	음식료품	N	N	N	Y	40	N	17320	-240	5	-1.37	2218500790	127359	117.22	17620	17620	17320	22800	12300	17560	17419.27	8.91	0	-43585	17806	17682	17576	17452	17346	17630	17400	346	5250	1000	13340	10	1	34648025	6001	7.51	0.48	12	0.37	2306.00	36185.00	24200	20220809	-28.43	17320	20230627	0.00	22050	-21.45	20230102	17320	0.00	20230627	24200	-28.43	20220809	17320	0.00	20230627	0.66	Y	001680	1000	346 억	3087736	N	N	35913	N	N
29	20230627	130122	55	30.00	KOSPI200	신저가	음식료품	N	N	N	Y	40	N	17350	-210	5	-1.20	1847139840	105959	97.52	17620	17620	17350	22800	12300	17560	17432.59	8.91	0	-40413	17806	17682	17576	17452	17346	17630	17400	346	5250	1000	13340	10	1	34648025	6011	7.52	0.48	12	0.31	2306.00	36185.00	24200	20220809	-28.31	17350	20230627	0.00	22050	-21.32	20230102	17350	0.00	20230627	24200	-28.31	20220809	17350	0.00	20230627	0.66	Y	001680	1000	346 억	3087736	N	N	35913	N	N
30	20230627	120122	55	30.00	KOSPI200	신저가	음식료품	N	N	N	Y	40	N	17370	-190	5	-1.08	1604148740	91965	84.64	17620	17620	17360	22800	12300	17560	17443.04	8.91	0	-36419	17806	17682	17576	17452	17346	17630	17400	346	5250	1000	13340	10	1	34648025	6018	7.53	0.48	12	0.27	2306.00	36185.00	24200	20220809	-28.22	17360	20230627	0.06	22050	-21.22	20230102	17360	0.06	20230627	24200	-28.22	20220809	17360	0.06	20230627	0.66	Y	001680	1000	346 억	3087736	N	N	35913	N	N
31	20230627	110121	55	30.00	KOSPI200	신저가	음식료품	N	N	N	Y	40	N	17380	-180	5	-1.03	1118416700	64026	58.93	17620	17620	17380	22800	12300	17560	17468.16	8.91	0	-23762	17806	17682	17576	17452	17346	17630	17400	346	5250	1000	13340	10	1	34648025	6022	7.54	0.48	12	0.18	2306.00	36185.00	24200	20220809	-28.18	17380	20230627	0.00	22050	-21.18	20230102	17380	0.00	20230627	24200	-28.18	20220809	17380	0.00	20230627	0.66	Y	001680	1000	346 억	3087736	N	N	35913	N	N
32	20230627	100121	55	30.00	KOSPI200	신저가	음식료품	N	N	N	Y	40	N	17470	-90	5	-0.51	497255500	28404	26.14	17620	17620	17460	22800	12300	17560	17506.53	8.91	0	-8395	17806	17682	17576	17452	17346	17630	17400	346	5250	1000	13340	10	1	34648025	6053	7.58	0.48	12	0.08	2306.00	36185.00	24200	20220809	-27.81	17460	20230627	0.06	22050	-20.77	20230102	17460	0.06	20230627	24200	-27.81	20220809	17460	0.06	20230627	0.66	Y	001680	1000	346 억	3087736	N	N	35913	N	N
33	20230627	090121	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	17560	0	3	0.00	21484890	1221	1.12	17620	17620	17560	22800	12300	17560	17596.14	8.91	0	-894	17806	17682	17576	17452	17346	17630	17400	346	5250	1000	13340	10	1	34648025	6084	7.61	0.49	12	0.00	2306.00	36185.00	24200	20220809	-27.44	17470	20230626	0.52	22050	-20.36	20230102	17470	0.52	20230626	24200	-27.44	20220809	17470	0.52	20230626	0.66	Y	001680	1000	346 억	3087736	N	N	35913	N	N
34	20230626	160121	55	30.00	KOSPI200	신저가	음식료품	N	N	N	Y	40	N	17560	-70	5	-0.40	1896731330	107976	44.90	17630	17700	17470	22900	12350	17630	17566.23	9.00	0	-24627	18450	18040	17820	17410	17190	17930	17300	346	5275	1000	13390	10	1	34648025	6084	7.61	0.49	12	0.31	2306.00	36185.00	24200	20220809	-27.44	17470	20230626	0.52	22050	-20.36	20230102	17470	0.52	20230626	24200	-27.44	20220809	17470	0.52	20230626	0.66	Y	001680	1000	346 억	3118652	N	N	35913	N	N
35	20230626	150121	55	30.00	KOSPI200	신저가	음식료품	N	N	N	Y	40	N	17510	-120	5	-0.68	1772162940	100872	41.95	17630	17700	17470	22900	12350	17630	17568.43	9.00	0	-21134	18450	18040	17820	17410	17190	17930	17300	346	5275	1000	13390	10	1	34648025	6067	7.59	0.48	12	0.29	2306.00	36185.00	24200	20220809	-27.64	17470	20230626	0.23	22050	-20.59	20230102	17470	0.23	20230626	24200	-27.64	20220809	17470	0.23	20230626	0.66	Y	001680	1000	346 억	3118652	N	N	59688	N	N
36	20230626	140121	55	30.00	KOSPI200	신저가	음식료품	N	N	N	Y	40	N	17590	-40	5	-0.23	1189356440	67615	28.12	17630	17700	17470	22900	12350	17630	17590.13	9.00	0	-20441	18450	18040	17820	17410	17190	17930	17300	346	5275	1000	13390	10	1	34648025	6095	7.63	0.49	12	0.20	2306.00	36185.00	24200	20220809	-27.31	17470	20230626	0.69	22050	-20.23	20230102	17470	0.69	20230626	24200	-27.31	20220809	17470	0.69	20230626	0.66	Y	001680	1000	346 억	3118652	N	N	59688	N	N
37	20230626	130121	55	30.00	KOSPI200	신저가	음식료품	N	N	N	Y	40	N	17650	20	2	0.11	1031506860	58657	24.39	17630	17700	17470	22900	12350	17630	17585.40	9.00	0	-15701	18450	18040	17820	17410	17190	17930	17300	346	5275	1000	13390	10	1	34648025	6115	7.65	0.49	12	0.17	2306.00	36185.00	24200	20220809	-27.07	17470	20230626	1.03	22050	-19.95	20230102	17470	1.03	20230626	24200	-27.07	20220809	17470	1.03	20230626	0.66	Y	001680	1000	346 억	3118652	N	N	59688	N	N
38	20230626	120121	55	30.00	KOSPI200	신저가	음식료품	N	N	N	Y	40	N	17670	40	2	0.23	918278940	52244	21.73	17630	17700	17470	22900	12350	17630	17576.73	9.00	0	-13445	18450	18040	17820	17410	17190	17930	17300	346	5275	1000	13390	10	1	34648025	6122	7.66	0.49	12	0.15	2306.00	36185.00	24200	20220809	-26.98	17470	20230626	1.14	22050	-19.86	20230102	17470	1.14	20230626	24200	-26.98	20220809	17470	1.14	20230626	0.66	Y	001680	1000	346 억	3118652	N	N	59688	N	N
39	20230626	110121	55	30.00	KOSPI200	신저가	음식료품	N	N	N	Y	40	N	17690	60	2	0.34	797158890	45393	18.88	17630	17700	17470	22900	12350	17630	17561.27	9.00	0	-10698	18450	18040	17820	17410	17190	17930	17300	346	5275	1000	13390	10	1	34648025	6129	7.67	0.49	12	0.13	2306.00	36185.00	24200	20220809	-26.90	17470	20230626	1.26	22050	-19.77	20230102	17470	1.26	20230626	24200	-26.90	20220809	17470	1.26	20230626	0.66	Y	001680	1000	346 억	3118652	N	N	59688	N	N
40	20230626	100121	55	30.00	KOSPI200	신저가	음식료품	N	N	N	Y	40	N	17570	-60	5	-0.34	567116050	32351	13.45	17630	17670	17470	22900	12350	17630	17530.09	9.00	0	-5838	18450	18040	17820	17410	17190	17930	17300	346	5275	1000	13390	10	1	34648025	6088	7.62	0.49	12	0.09	2306.00	36185.00	24200	20220809	-27.40	17470	20230626	0.57	22050	-20.32	20230102	17470	0.57	20230626	24200	-27.40	20220809	17470	0.57	20230626	0.66	Y	001680	1000	346 억	3118652	N	N	59688	N	N
41	20230626	090121	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	17670	40	2	0.23	23860810	1353	0.56	17630	17670	17630	22900	12350	17630	17635.49	9.00	0	-22	18450	18040	17820	17410	17190	17930	17300	346	5275	1000	13390	10	1	34648025	6122	7.66	0.49	12	0.00	2306.00	36185.00	24200	20220809	-26.98	17600	20230623	0.40	22050	-19.86	20230102	17600	0.40	20230623	24200	-26.98	20220809	17600	0.40	20230623	0.66	Y	001680	1000	346 억	3118652	N	N	59688	N	N
42	20230623	150121	55	30.00	KOSPI200	신저가	음식료품	N	N	N	Y	40	N	17620	-570	5	-3.13	3881579710	218222	100.47	18230	18230	17600	23600	12740	18190	17787.30	9.21	0	-56249	18603	18396	18283	18076	17963	18340	18020	346	5430	1000	13820	10	1	34648025	6105	7.64	0.49	12	0.63	2306.00	36185.00	24200	20220809	-27.19	17600	20230623	0.11	22050	-20.09	20230102	17600	0.11	20230623	24200	-27.19	20220809	17600	0.11	20230623	0.81	Y	001680	1000	346 억	3190882	N	N	74808	N	N
43	20230623	140116	55	30.00	KOSPI200	신저가	음식료품	N	N	N	Y	40	N	17640	-550	5	-3.02	3593152090	201865	92.94	18230	18230	17600	23600	12740	18190	17799.78	9.21	0	-49420	18603	18396	18283	18076	17963	18340	18020	346	5430	1000	13820	10	1	34648025	6112	7.65	0.49	12	0.58	2306.00	36185.00	24200	20220809	-27.11	17600	20230623	0.23	22050	-20.00	20230102	17600	0.23	20230623	24200	-27.11	20220809	17600	0.23	20230623	0.81	Y	001680	1000	346 억	3190882	N	N	74808	N	N
44	20230622	160350	55	30.00	KOSPI200	신저가	음식료품	N	N	N	Y	40	N	18190	-290	5	-1.57	3970781270	216630	85.96	18480	18490	18170	24000	12940	18480	18330.68	9.24	30	-73194	19246	18862	18666	18282	18086	18765	18185	346	5530	1000	14040	10	1	34648025	6302	7.89	0.50	12	0.63	2306.00	36185.00	24200	20220809	-24.83	18170	20230622	0.11	22050	-17.51	20230102	18170	0.11	20230622	24200	-24.83	20220809	18170	0.11	20230622	0.80	Y	001680	1000	346 억	3201645	N	N	74808	N	N
45	20230622	150158	55	30.00	KOSPI200	신저가	음식료품	N	N	N	Y	40	N	18190	-290	5	-1.57	3652248470	199114	79.01	18480	18490	18180	24000	12940	18480	18342.50	9.24	30	-70439	19246	18862	18666	18282	18086	18765	18185	346	5530	1000	14040	10	1	34648025	6302	7.89	0.50	12	0.57	2306.00	36185.00	24200	20220809	-24.83	18180	20230622	0.06	22050	-17.51	20230102	18180	0.06	20230622	24200	-24.83	20220809	18180	0.06	20230622	0.80	Y	001680	1000	346 억	3201645	N	N	44928	N	N
46	20230622	141004	55	30.00	KOSPI200	신저가	음식료품	N	N	N	Y	40	N	18250	-230	5	-1.24	3052419770	166176	65.94	18480	18490	18240	24000	12940	18480	18368.60	9.24	30	-65542	19246	18862	18666	18282	18086	18765	18185	346	5530	1000	14040	10	1	34648025	6323	7.91	0.50	12	0.48	2306.00	36185.00	24200	20220809	-24.59	18240	20230622	0.05	22050	-17.23	20230102	18240	0.05	20230622	24200	-24.59	20220809	18240	0.05	20230622	0.80	Y	001680	1000	346 억	3201645	N	N	44928	N	N
47	20230622	130309	55	30.00	KOSPI200	신저가	음식료품	N	N	N	Y	40	N	18370	-110	5	-0.60	2237040340	121638	48.27	18480	18490	18360	24000	12940	18480	18390.97	9.24	30	-53291	19246	18862	18666	18282	18086	18765	18185	346	5530	1000	14040	10	1	34648025	6365	7.97	0.51	12	0.35	2306.00	36185.00	24200	20220809	-24.09	18360	20230622	0.05	22050	-16.69	20230102	18360	0.05	20230622	24200	-24.09	20220809	18360	0.05	20230622	0.80	Y	001680	1000	346 억	3201645	N	N	44928	N	N
48	20230622	120641	55	30.00	KOSPI200	신저가	음식료품	N	N	N	Y	40	N	18380	-100	5	-0.54	1683881350	91524	36.32	18480	18490	18360	24000	12940	18480	18398.25	9.24	30	-42285	19246	18862	18666	18282	18086	18765	18185	346	5530	1000	14040	10	1	34648025	6368	7.97	0.51	12	0.26	2306.00	36185.00	24200	20220809	-24.05	18360	20230622	0.11	22050	-16.64	20230102	18360	0.11	20230622	24200	-24.05	20220809	18360	0.11	20230622	0.80	Y	001680	1000	346 억	3201645	N	N	44928	N	N
49	20230622	110445	55	30.00	KOSPI200	신저가	음식료품	N	N	N	Y	40	N	18410	-70	5	-0.38	1389477710	75515	29.96	18480	18490	18360	24000	12940	18480	18400.02	9.24	30	-34682	19246	18862	18666	18282	18086	18765	18185	346	5530	1000	14040	10	1	34648025	6379	7.98	0.51	12	0.22	2306.00	36185.00	24200	20220809	-23.93	18360	20230622	0.27	22050	-16.51	20230102	18360	0.27	20230622	24200	-23.93	20220809	18360	0.27	20230622	0.80	Y	001680	1000	346 억	3201645	N	N	44928	N	N
50	20230622	101004	55	30.00	KOSPI200	신저가	음식료품	N	N	N	Y	40	N	18390	-90	5	-0.49	1016046290	55250	21.92	18480	18490	18360	24000	12940	18480	18389.98	9.24	30	-24802	19246	18862	18666	18282	18086	18765	18185	346	5530	1000	14040	10	1	34648025	6372	7.97	0.51	12	0.16	2306.00	36185.00	24200	20220809	-24.01	18360	20230622	0.16	22050	-16.60	20230102	18360	0.16	20230622	24200	-24.01	20220809	18360	0.16	20230622	0.80	Y	001680	1000	346 억	3201645	N	N	44928	N	N
51	20230622	090240	55	30.00	KOSPI200	신저가	음식료품	N	N	N	Y	40	N	18400	-80	5	-0.43	103222560	5598	2.22	18480	18490	18390	24000	12940	18480	18439.19	9.24	30	-2382	19246	18862	18666	18282	18086	18765	18185	346	5530	1000	14040	10	1	34648025	6375	7.98	0.51	12	0.02	2306.00	36185.00	24200	20220809	-23.97	18390	20230622	0.05	22050	-16.55	20230102	18390	0.05	20230622	24200	-23.97	20220809	18390	0.05	20230622	0.80	Y	001680	1000	346 억	3201645	N	N	44928	N	N
52	20230621	160641	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	18480	-500	5	-2.63	4680253300	250907	147.52	19050	19050	18470	24650	13290	18980	18653.32	9.38	29	-56914	19440	19210	19090	18860	18740	19150	18800	346	5680	1000	14420	10	1	34648025	6403	8.01	0.51	12	0.72	2306.00	36185.00	24200	20220809	-23.64	18390	20230327	0.49	22050	-16.19	20230102	18390	0.49	20230327	24200	-23.64	20220809	18390	0.49	20230327	0.74	Y	001680	1000	346 억	3249356	N	N	44928	N	N
53	20230621	150110	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	18530	-450	5	-2.37	3992366820	213722	125.66	19050	19050	18530	24650	13290	18980	18680.17	9.38	29	-55733	19440	19210	19090	18860	18740	19150	18800	346	5680	1000	14420	10	1	34648025	6420	8.04	0.51	12	0.62	2306.00	36185.00	24200	20220809	-23.43	18390	20230327	0.76	22050	-15.96	20230102	18390	0.76	20230327	24200	-23.43	20220809	18390	0.76	20230327	0.74	Y	001680	1000	346 억	3249356	N	N	33332	N	N
54	20230621	140731	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	18550	-430	5	-2.27	3465433010	185301	108.95	19050	19050	18550	24650	13290	18980	18701.62	9.38	29	-45509	19440	19210	19090	18860	18740	19150	18800	346	5680	1000	14420	10	1	34648025	6427	8.04	0.51	12	0.53	2306.00	36185.00	24200	20220809	-23.35	18390	20230327	0.87	22050	-15.87	20230102	18390	0.87	20230327	24200	-23.35	20220809	18390	0.87	20230327	0.74	Y	001680	1000	346 억	3249356	N	N	33332	N	N
55	20230621	130754	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	18600	-380	5	-2.00	2745237660	146514	86.14	19050	19050	18600	24650	13290	18980	18737.01	9.38	29	-38145	19440	19210	19090	18860	18740	19150	18800	346	5680	1000	14420	10	1	34648025	6445	8.07	0.51	12	0.42	2306.00	36185.00	24200	20220809	-23.14	18390	20230327	1.14	22050	-15.65	20230102	18390	1.14	20230327	24200	-23.14	20220809	18390	1.14	20230327	0.74	Y	001680	1000	346 억	3249356	N	N	33332	N	N
56	20230621	120553	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	18680	-300	5	-1.58	2093158490	111509	65.56	19050	19050	18660	24650	13290	18980	18771.18	9.38	29	-33701	19440	19210	19090	18860	18740	19150	18800	346	5680	1000	14420	10	1	34648025	6472	8.10	0.52	12	0.32	2306.00	36185.00	24200	20220809	-22.81	18390	20230327	1.58	22050	-15.28	20230102	18390	1.58	20230327	24200	-22.81	20220809	18390	1.58	20230327	0.74	Y	001680	1000	346 억	3249356	N	N	33332	N	N
57	20230621	110323	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	18680	-300	5	-1.58	1863016780	99196	58.32	19050	19050	18660	24650	13290	18980	18781.14	9.38	29	-27048	19440	19210	19090	18860	18740	19150	18800	346	5680	1000	14420	10	1	34648025	6472	8.10	0.52	12	0.29	2306.00	36185.00	24200	20220809	-22.81	18390	20230327	1.58	22050	-15.28	20230102	18390	1.58	20230327	24200	-22.81	20220809	18390	1.58	20230327	0.74	Y	001680	1000	346 억	3249356	N	N	33332	N	N
58	20230621	100833	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	18780	-200	5	-1.05	937102530	49712	29.23	19050	19050	18780	24650	13290	18980	18850.59	9.38	29	-16671	19440	19210	19090	18860	18740	19150	18800	346	5680	1000	14420	10	1	34648025	6507	8.14	0.52	12	0.14	2306.00	36185.00	24200	20220809	-22.40	18390	20230327	2.12	22050	-14.83	20230102	18390	2.12	20230327	24200	-22.40	20220809	18390	2.12	20230327	0.74	Y	001680	1000	346 억	3249356	N	N	33332	N	N
59	20230621	090129	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	19050	70	2	0.37	21991970	1155	0.68	19050	19050	19030	24650	13290	18980	19041.46	9.38	29	-995	19440	19210	19090	18860	18740	19150	18800	346	5680	1000	14420	10	1	34648025	6600	8.26	0.53	12	0.00	2306.00	36185.00	24200	20220809	-21.28	18390	20230327	3.59	22050	-13.61	20230102	18390	3.59	20230327	24200	-21.28	20220809	18390	3.59	20230327	0.74	Y	001680	1000	346 억	3249356	N	N	33332	N	N
60	20230620	160817	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	18980	-260	5	-1.35	3228586900	169236	81.90	19320	19320	18970	25000	13470	19240	19078.82	9.46	-5051	-23448	19973	19606	19393	19026	18813	19500	18920	346	5765	1000	14620	10	1	34648025	6576	8.23	0.52	12	0.49	2306.00	36185.00	24200	20220809	-21.57	18390	20230327	3.21	22050	-13.92	20230102	18390	3.21	20230327	24200	-21.57	20220809	18390	3.21	20230327	0.64	Y	001680	1000	346 억	3276256	N	N	33332	N	N
61	20230620	150555	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	19000	-240	5	-1.25	2899116450	151883	73.50	19320	19320	19000	25000	13470	19240	19087.83	9.46	-5051	-23140	19973	19606	19393	19026	18813	19500	18920	346	5765	1000	14620	10	1	34648025	6583	8.24	0.53	12	0.44	2306.00	36185.00	24200	20220809	-21.49	18390	20230327	3.32	22050	-13.83	20230102	18390	3.32	20230327	24200	-21.49	20220809	18390	3.32	20230327	0.64	Y	001680	1000	346 억	3276256	N	N	46844	N	N
62	20230620	140731	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	19040	-200	5	-1.04	2287671350	119733	57.94	19320	19320	19030	25000	13470	19240	19106.44	9.46	-5051	-19707	19973	19606	19393	19026	18813	19500	18920	346	5765	1000	14620	10	1	34648025	6597	8.26	0.53	12	0.35	2306.00	36185.00	24200	20220809	-21.32	18390	20230327	3.53	22050	-13.65	20230102	18390	3.53	20230327	24200	-21.32	20220809	18390	3.53	20230327	0.64	Y	001680	1000	346 억	3276256	N	N	46844	N	N
63	20230620	130506	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	19090	-150	5	-0.78	1889890080	98851	47.84	19320	19320	19030	25000	13470	19240	19118.57	9.46	-5051	-17860	19973	19606	19393	19026	18813	19500	18920	346	5765	1000	14620	10	1	34648025	6614	8.28	0.53	12	0.29	2306.00	36185.00	24200	20220809	-21.12	18390	20230327	3.81	22050	-13.42	20230102	18390	3.81	20230327	24200	-21.12	20220809	18390	3.81	20230327	0.64	Y	001680	1000	346 억	3276256	N	N	46844	N	N
64	20230620	120531	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	19090	-150	5	-0.78	1743621960	91186	44.13	19320	19320	19030	25000	13470	19240	19121.60	9.46	-5051	-15372	19973	19606	19393	19026	18813	19500	18920	346	5765	1000	14620	10	1	34648025	6614	8.28	0.53	12	0.26	2306.00	36185.00	24200	20220809	-21.12	18390	20230327	3.81	22050	-13.42	20230102	18390	3.81	20230327	24200	-21.12	20220809	18390	3.81	20230327	0.64	Y	001680	1000	346 억	3276256	N	N	46844	N	N
65	20230620	110931	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	19160	-80	5	-0.42	1496789480	78252	37.87	19320	19320	19030	25000	13470	19240	19127.81	9.46	-5051	-13618	19973	19606	19393	19026	18813	19500	18920	346	5765	1000	14620	10	1	34648025	6639	8.31	0.53	12	0.23	2306.00	36185.00	24200	20220809	-20.83	18390	20230327	4.19	22050	-13.11	20230102	18390	4.19	20230327	24200	-20.83	20220809	18390	4.19	20230327	0.64	Y	001680	1000	346 억	3276256	N	N	46844	N	N
66	20230620	100138	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	19070	-170	5	-0.88	1005832310	52521	25.42	19320	19320	19030	25000	13470	19240	19151.05	9.46	-5051	-9529	19973	19606	19393	19026	18813	19500	18920	346	5765	1000	14620	10	1	34648025	6607	8.27	0.53	12	0.15	2306.00	36185.00	24200	20220809	-21.20	18390	20230327	3.70	22050	-13.51	20230102	18390	3.70	20230327	24200	-21.20	20220809	18390	3.70	20230327	0.64	Y	001680	1000	346 억	3276256	N	N	46844	N	N
67	20230620	090334	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	19300	60	2	0.31	185223600	9616	4.65	19320	19320	19200	25000	13470	19240	19262.02	9.46	-5051	-4218	19973	19606	19393	19026	18813	19500	18920	346	5765	1000	14620	10	1	34648025	6687	8.37	0.53	12	0.03	2306.00	36185.00	24200	20220809	-20.25	18390	20230327	4.95	22050	-12.47	20230102	18390	4.95	20230327	24200	-20.25	20220809	18390	4.95	20230327	0.64	Y	001680	1000	346 억	3276256	N	N	46844	N	N
68	20230619	160923	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	19240	-250	5	-1.28	3993836980	206110	48.50	19530	19760	19180	25300	13650	19490	19377.26	9.58	0	-43629	19976	19732	19436	19192	18896	19855	19315	346	5825	1000	14810	10	1	34648025	6666	8.34	0.53	12	0.59	2306.00	36185.00	24200	20220809	-20.50	18390	20230327	4.62	22050	-12.74	20230102	18390	4.62	20230327	24200	-20.50	20220809	18390	4.62	20230327	0.58	Y	001680	1000	346 억	3320316	N	N	46844	N	N
69	20230619	150335	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	19190	-300	5	-1.54	3724610680	192103	45.21	19530	19760	19190	25300	13650	19490	19388.45	9.58	0	-37214	19976	19732	19436	19192	18896	19855	19315	346	5825	1000	14810	10	1	34648025	6649	8.32	0.53	12	0.55	2306.00	36185.00	24200	20220809	-20.70	18390	20230327	4.35	22050	-12.97	20230102	18390	4.35	20230327	24200	-20.70	20220809	18390	4.35	20230327	0.58	Y	001680	1000	346 억	3320316	N	N	69816	N	N
70	20230619	140310	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	19210	-280	5	-1.44	3368588460	173566	40.85	19530	19760	19200	25300	13650	19490	19407.97	9.58	0	-31861	19976	19732	19436	19192	18896	19855	19315	346	5825	1000	14810	10	1	34648025	6656	8.33	0.53	12	0.50	2306.00	36185.00	24200	20220809	-20.62	18390	20230327	4.46	22050	-12.88	20230102	18390	4.46	20230327	24200	-20.62	20220809	18390	4.46	20230327	0.58	Y	001680	1000	346 억	3320316	N	N	69816	N	N
71	20230619	130147	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	19230	-260	5	-1.33	3107305090	159977	37.65	19530	19760	19200	25300	13650	19490	19423.32	9.58	0	-29982	19976	19732	19436	19192	18896	19855	19315	346	5825	1000	14810	10	1	34648025	6663	8.34	0.53	12	0.46	2306.00	36185.00	24200	20220809	-20.54	18390	20230327	4.57	22050	-12.79	20230102	18390	4.57	20230327	24200	-20.54	20220809	18390	4.57	20230327	0.58	Y	001680	1000	346 억	3320316	N	N	69816	N	N
72	20230619	120641	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	19230	-260	5	-1.33	2839350060	146045	34.37	19530	19760	19200	25300	13650	19490	19441.51	9.58	0	-25385	19976	19732	19436	19192	18896	19855	19315	346	5825	1000	14810	10	1	34648025	6663	8.34	0.53	12	0.42	2306.00	36185.00	24200	20220809	-20.54	18390	20230327	4.57	22050	-12.79	20230102	18390	4.57	20230327	24200	-20.54	20220809	18390	4.57	20230327	0.58	Y	001680	1000	346 억	3320316	N	N	69816	N	N
73	20230619	110554	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	19240	-250	5	-1.28	2559649650	131497	30.95	19530	19760	19200	25300	13650	19490	19465.40	9.58	0	-21129	19976	19732	19436	19192	18896	19855	19315	346	5825	1000	14810	10	1	34648025	6666	8.34	0.53	12	0.38	2306.00	36185.00	24200	20220809	-20.50	18390	20230327	4.62	22050	-12.74	20230102	18390	4.62	20230327	24200	-20.50	20220809	18390	4.62	20230327	0.58	Y	001680	1000	346 억	3320316	N	N	69816	N	N
74	20230619	100427	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	19400	-90	5	-0.46	1765598850	90310	21.25	19530	19760	19370	25300	13650	19490	19550.63	9.58	0	-9663	19976	19732	19436	19192	18896	19855	19315	346	5825	1000	14810	10	1	34648025	6722	8.41	0.54	12	0.26	2306.00	36185.00	24200	20220809	-19.83	18390	20230327	5.49	22050	-12.02	20230102	18390	5.49	20230327	24200	-19.83	20220809	18390	5.49	20230327	0.58	Y	001680	1000	346 억	3320316	N	N	69816	N	N
75	20230619	090641	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	19570	80	2	0.41	699772820	35614	8.38	19530	19760	19510	25300	13650	19490	19650.17	9.58	0	-4056	19976	19732	19436	19192	18896	19855	19315	346	5825	1000	14810	10	1	34648025	6781	8.49	0.54	12	0.10	2306.00	36185.00	24200	20220809	-19.13	18390	20230327	6.42	22050	-11.25	20230102	18390	6.42	20230327	24200	-19.13	20220809	18390	6.42	20230327	0.58	Y	001680	1000	346 억	3320316	N	N	69816	N	N
76	20230616	160909	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	19490	340	2	1.78	8246370160	423718	128.43	19200	19680	19140	24850	13410	19150	19462.03	9.60	29	-21149	19916	19532	19326	18942	18736	19430	18840	346	5720	1000	14550	10	1	34648025	6753	8.45	0.54	12	1.22	2306.00	36185.00	24200	20220809	-19.46	18390	20230327	5.98	22050	-11.61	20230102	18390	5.98	20230327	24200	-19.46	20220809	18390	5.98	20230327	0.52	Y	001680	1000	346 억	3327371	N	N	69816	N	N
77	20230616	150856	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	19370	220	2	1.15	7714449520	396394	120.15	19200	19680	19140	24850	13410	19150	19461.70	9.60	29	-20660	19916	19532	19326	18942	18736	19430	18840	346	5720	1000	14550	10	1	34648025	6711	8.40	0.54	12	1.14	2306.00	36185.00	24200	20220809	-19.96	18390	20230327	5.33	22050	-12.15	20230102	18390	5.33	20230327	24200	-19.96	20220809	18390	5.33	20230327	0.52	Y	001680	1000	346 억	3327371	N	N	72896	N	N
78	20230616	140304	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	19420	270	2	1.41	6978842870	358435	108.64	19200	19680	19140	24850	13410	19150	19470.47	9.60	29	-22035	19916	19532	19326	18942	18736	19430	18840	346	5720	1000	14550	10	1	34648025	6729	8.42	0.54	12	1.03	2306.00	36185.00	24200	20220809	-19.75	18390	20230327	5.60	22050	-11.93	20230102	18390	5.60	20230327	24200	-19.75	20220809	18390	5.60	20230327	0.52	Y	001680	1000	346 억	3327371	N	N	72896	N	N
79	20230616	130654	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	19530	380	2	1.98	6140166620	315449	95.61	19200	19680	19140	24850	13410	19150	19465.02	9.60	29	-14771	19916	19532	19326	18942	18736	19430	18840	346	5720	1000	14550	10	1	34648025	6767	8.47	0.54	12	0.91	2306.00	36185.00	24200	20220809	-19.30	18390	20230327	6.20	22050	-11.43	20230102	18390	6.20	20230327	24200	-19.30	20220809	18390	6.20	20230327	0.52	Y	001680	1000	346 억	3327371	N	N	72896	N	N
80	20230616	120615	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	19560	410	2	2.14	5270708400	270905	82.11	19200	19680	19140	24850	13410	19150	19456.12	9.60	29	-3759	19916	19532	19326	18942	18736	19430	18840	346	5720	1000	14550	10	1	34648025	6777	8.48	0.54	12	0.78	2306.00	36185.00	24200	20220809	-19.17	18390	20230327	6.36	22050	-11.29	20230102	18390	6.36	20230327	24200	-19.17	20220809	18390	6.36	20230327	0.52	Y	001680	1000	346 억	3327371	N	N	72896	N	N
81	20230616	110609	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	19650	500	2	2.61	3913732350	201316	61.02	19200	19680	19140	24850	13410	19150	19440.99	9.60	29	3588	19916	19532	19326	18942	18736	19430	18840	346	5720	1000	14550	10	1	34648025	6808	8.52	0.54	12	0.58	2306.00	36185.00	24200	20220809	-18.80	18390	20230327	6.85	22050	-10.88	20230102	18390	6.85	20230327	24200	-18.80	20220809	18390	6.85	20230327	0.52	Y	001680	1000	346 억	3327371	N	N	72896	N	N
82	20230616	100718	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	19240	90	2	0.47	1223598110	63260	19.17	19200	19470	19200	24850	13410	19150	19342.89	9.60	29	15953	19916	19532	19326	18942	18736	19430	18840	346	5720	1000	14550	10	1	34648025	6666	8.34	0.53	12	0.18	2306.00	36185.00	24200	20220809	-20.50	18390	20230327	4.62	22050	-12.74	20230102	18390	4.62	20230327	24200	-20.50	20220809	18390	4.62	20230327	0.52	Y	001680	1000	346 억	3327371	N	N	72896	N	N
83	20230616	090136	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	19260	110	2	0.57	108420410	5642	1.71	19200	19260	19200	24850	13410	19150	19218.75	9.60	29	1637	19916	19532	19326	18942	18736	19430	18840	346	5720	1000	14550	10	1	34648025	6673	8.35	0.53	12	0.02	2306.00	36185.00	24200	20220809	-20.41	18390	20230327	4.73	22050	-12.65	20230102	18390	4.73	20230327	24200	-20.41	20220809	18390	4.73	20230327	0.52	Y	001680	1000	346 억	3327371	N	N	72896	N	N
84	20230615	150804	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	19140	-390	5	-2.00	6116241050	315773	78.16	19710	19710	19120	25350	13680	19530	19369.06	9.84	58	-91911	20010	19770	19350	19110	18690	19890	19230	346	5835	1000	14840	10	1	34648025	6632	8.30	0.53	12	0.91	2306.00	36185.00	24200	20220809	-20.91	18390	20230327	4.08	22050	-13.20	20230102	18390	4.08	20230327	24200	-20.91	20220809	18390	4.08	20230327	0.53	Y	001680	1000	346 억	3408693	N	N	34227	N	N
85	20230615	140432	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	19180	-350	5	-1.79	5778417250	298132	73.80	19710	19710	19140	25350	13680	19530	19382.03	9.84	58	-87173	20010	19770	19350	19110	18690	19890	19230	346	5835	1000	14840	10	1	34648025	6645	8.32	0.53	12	0.86	2306.00	36185.00	24200	20220809	-20.74	18390	20230327	4.30	22050	-13.02	20230102	18390	4.30	20230327	24200	-20.74	20220809	18390	4.30	20230327	0.53	Y	001680	1000	346 억	3408693	N	N	34227	N	N
86	20230615	130920	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	19180	-350	5	-1.79	5247389990	270430	66.94	19710	19710	19180	25350	13680	19530	19403.83	9.84	58	-74527	20010	19770	19350	19110	18690	19890	19230	346	5835	1000	14840	10	1	34648025	6645	8.32	0.53	12	0.78	2306.00	36185.00	24200	20220809	-20.74	18390	20230327	4.30	22050	-13.02	20230102	18390	4.30	20230327	24200	-20.74	20220809	18390	4.30	20230327	0.53	Y	001680	1000	346 억	3408693	N	N	34227	N	N
87	20230615	120919	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	19260	-270	5	-1.38	4636660390	238648	59.07	19710	19710	19220	25350	13680	19530	19428.83	9.84	58	-64234	20010	19770	19350	19110	18690	19890	19230	346	5835	1000	14840	10	1	34648025	6673	8.35	0.53	12	0.69	2306.00	36185.00	24200	20220809	-20.41	18390	20230327	4.73	22050	-12.65	20230102	18390	4.73	20230327	24200	-20.41	20220809	18390	4.73	20230327	0.53	Y	001680	1000	346 억	3408693	N	N	34227	N	N
88	20230615	110112	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	19320	-210	5	-1.08	4164286130	214192	53.02	19710	19710	19220	25350	13680	19530	19441.80	9.84	58	-55974	20010	19770	19350	19110	18690	19890	19230	346	5835	1000	14840	10	1	34648025	6694	8.38	0.53	12	0.62	2306.00	36185.00	24200	20220809	-20.17	18390	20230327	5.06	22050	-12.38	20230102	18390	5.06	20230327	24200	-20.17	20220809	18390	5.06	20230327	0.53	Y	001680	1000	346 억	3408693	N	N	34227	N	N
89	20230611	184716	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	18910	-290	5	-1.51	3380965010	178366	132.17	19210	19210	18840	24950	13440	19200	18955.29	9.79	-71158	-71441	19400	19300	19100	19000	18800	19350	19050	346	5755	1000	14590	10	1	34648025	6552	8.20	0.52	12	0.51	2306.00	36185.00	24200	20220809	-21.86	18390	20230327	2.83	22050	-14.24	20230102	18390	2.83	20230327	24200	-21.86	20220809	18390	2.83	20230327	0.48	Y	001680	1000	346 억	3392077	N	N	34689	N	N

41 KiB Raw Blame History

41 KiB

Raw Blame History