KissMeData/007310/price/prices-20230601.csv at fb430f14574ee7cbb24196048fe0277d4cd366fa

Files

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

43 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20230630	160217	55	30.00	KOSPI200	신저가	음식료품	N	N	N	Y	40	N	392500	4000	2	1.03	2389624000	6101	48.34	388500	395000	388000	505000	272000	388500	391677.03	10.97	0	-725	402833	395666	391833	384666	380833	393750	382750	200	116500	5000	303030	500	1	4007830	15731	5.37	0.73	12	0.15	73135.00	536302.00	498500	20220825	-21.26	388000	20230630	1.16	481000	-18.40	20230213	388000	1.16	20230630	498500	-21.26	20220825	388000	1.16	20230630	0.10	Y	007310	5000	200 억	439736	N	N	1992	N	N
3	20230630	150218	55	30.00	KOSPI200	신저가	음식료품	N	N	N	Y	40	N	393000	4500	2	1.16	1966068000	5022	39.79	388500	395000	388000	505000	272000	388500	391491.04	10.97	0	-486	402833	395666	391833	384666	380833	393750	382750	200	116500	5000	303030	500	1	4007830	15751	5.37	0.73	12	0.13	73135.00	536302.00	498500	20220825	-21.16	388000	20230630	1.29	481000	-18.30	20230213	388000	1.29	20230630	498500	-21.16	20220825	388000	1.29	20230630	0.10	Y	007310	5000	200 억	439736	N	N	2674	N	N
4	20230630	140218	55	30.00	KOSPI200	신저가	음식료품	N	N	N	Y	40	N	394500	6000	2	1.54	1722966500	4404	34.89	388500	395000	388000	505000	272000	388500	391227.63	10.97	0	-434	402833	395666	391833	384666	380833	393750	382750	200	116500	5000	303030	500	1	4007830	15811	5.39	0.74	12	0.11	73135.00	536302.00	498500	20220825	-20.86	388000	20230630	1.68	481000	-17.98	20230213	388000	1.68	20230630	498500	-20.86	20220825	388000	1.68	20230630	0.10	Y	007310	5000	200 억	439736	N	N	2674	N	N
5	20230630	130218	55	30.00	KOSPI200	신저가	음식료품	N	N	N	Y	40	N	392500	4000	2	1.03	1350115500	3457	27.39	388500	393500	388000	505000	272000	388500	390545.42	10.97	0	-181	402833	395666	391833	384666	380833	393750	382750	200	116500	5000	303030	500	1	4007830	15731	5.37	0.73	12	0.09	73135.00	536302.00	498500	20220825	-21.26	388000	20230630	1.16	481000	-18.40	20230213	388000	1.16	20230630	498500	-21.26	20220825	388000	1.16	20230630	0.10	Y	007310	5000	200 억	439736	N	N	2674	N	N
6	20230630	120216	55	30.00	KOSPI200	신저가	음식료품	N	N	N	Y	40	N	392000	3500	2	0.90	1073314000	2752	21.80	388500	392500	388000	505000	272000	388500	390012.35	10.97	0	-168	402833	395666	391833	384666	380833	393750	382750	200	116500	5000	303030	500	1	4007830	15711	5.36	0.73	12	0.07	73135.00	536302.00	498500	20220825	-21.36	388000	20230630	1.03	481000	-18.50	20230213	388000	1.03	20230630	498500	-21.36	20220825	388000	1.03	20230630	0.10	Y	007310	5000	200 억	439736	N	N	2674	N	N
7	20230630	110217	55	30.00	KOSPI200	신저가	음식료품	N	N	N	Y	40	N	390500	2000	2	0.51	817793500	2099	16.63	388500	392000	388000	505000	272000	388500	389611.01	10.97	0	-151	402833	395666	391833	384666	380833	393750	382750	200	116500	5000	303030	500	1	4007830	15651	5.34	0.73	12	0.05	73135.00	536302.00	498500	20220825	-21.66	388000	20230630	0.64	481000	-18.81	20230213	388000	0.64	20230630	498500	-21.66	20220825	388000	0.64	20230630	0.10	Y	007310	5000	200 억	439736	N	N	2674	N	N
8	20230630	100217	55	30.00	KOSPI200	신저가	음식료품	N	N	N	Y	40	N	390000	1500	2	0.39	581669000	1494	11.84	388500	392000	388000	505000	272000	388500	389336.68	10.97	0	-153	402833	395666	391833	384666	380833	393750	382750	200	116500	5000	303030	500	1	4007830	15631	5.33	0.73	12	0.04	73135.00	536302.00	498500	20220825	-21.77	388000	20230630	0.52	481000	-18.92	20230213	388000	0.52	20230630	498500	-21.77	20220825	388000	0.52	20230630	0.10	Y	007310	5000	200 억	439736	N	N	2674	N	N
9	20230630	090218	55	30.00	KOSPI200	신저가	음식료품	N	N	N	Y	40	N	388000	-500	5	-0.13	36135000	93	0.74	388500	389000	388000	505000	272000	388500	388548.39	10.97	0	-5	402833	395666	391833	384666	380833	393750	382750	200	116500	5000	303030	500	1	4007830	15550	5.31	0.72	12	0.00	73135.00	536302.00	498500	20220825	-22.17	388000	20230630	0.00	481000	-19.33	20230213	388000	0.00	20230630	498500	-22.17	20220825	388000	0.00	20230630	0.10	Y	007310	5000	200 억	439736	N	N	2674	N	N
10	20230629	160217	55	30.00	KOSPI200	신저가	음식료품	N	N	N	Y	40	N	388500	-11500	5	-2.88	4926788000	12612	166.94	399000	399000	388000	520000	280000	400000	390645.60	11.09	0	-3701	410333	405166	401333	396166	392333	403250	394250	200	120000	5000	312000	500	1	4007830	15570	5.31	0.72	12	0.31	73135.00	536302.00	498500	20220825	-22.07	388000	20230629	0.13	481000	-19.23	20230213	388000	0.13	20230629	498500	-22.07	20220825	388000	0.13	20230629	0.09	Y	007310	5000	200 억	444348	N	N	2658	N	N
11	20230629	150216	55	30.00	KOSPI200	신저가	음식료품	N	N	N	Y	40	N	389000	-11000	5	-2.75	4053739500	10364	137.18	399000	399000	388500	520000	280000	400000	391136.58	11.09	0	-3185	410333	405166	401333	396166	392333	403250	394250	200	120000	5000	312000	500	1	4007830	15590	5.32	0.73	12	0.26	73135.00	536302.00	498500	20220825	-21.97	388500	20230629	0.13	481000	-19.13	20230213	388500	0.13	20230629	498500	-21.97	20220825	388500	0.13	20230629	0.09	Y	007310	5000	200 억	444348	N	N	1963	N	N
12	20230629	140215	55	30.00	KOSPI200	신저가	음식료품	N	N	N	Y	40	N	389000	-11000	5	-2.75	3637906500	9295	123.03	399000	399000	389000	520000	280000	400000	391383.16	11.09	0	-2664	410333	405166	401333	396166	392333	403250	394250	200	120000	5000	312000	500	1	4007830	15590	5.32	0.73	12	0.23	73135.00	536302.00	498500	20220825	-21.97	389000	20230629	0.00	481000	-19.13	20230213	389000	0.00	20230629	498500	-21.97	20220825	389000	0.00	20230629	0.09	Y	007310	5000	200 억	444348	N	N	1963	N	N
13	20230629	130216	55	30.00	KOSPI200	신저가	음식료품	N	N	N	Y	40	N	390000	-10000	5	-2.50	2800091000	7145	94.57	399000	399000	390000	520000	280000	400000	391895.17	11.09	0	-1823	410333	405166	401333	396166	392333	403250	394250	200	120000	5000	312000	500	1	4007830	15631	5.33	0.73	12	0.18	73135.00	536302.00	498500	20220825	-21.77	390000	20230629	0.00	481000	-18.92	20230213	390000	0.00	20230629	498500	-21.77	20220825	390000	0.00	20230629	0.09	Y	007310	5000	200 억	444348	N	N	1963	N	N
14	20230629	120217	55	30.00	KOSPI200	신저가	음식료품	N	N	N	Y	40	N	390500	-9500	5	-2.38	2220204000	5659	74.90	399000	399000	390000	520000	280000	400000	392331.51	11.09	0	-1408	410333	405166	401333	396166	392333	403250	394250	200	120000	5000	312000	500	1	4007830	15651	5.34	0.73	12	0.14	73135.00	536302.00	498500	20220825	-21.66	390000	20230629	0.13	481000	-18.81	20230213	390000	0.13	20230629	498500	-21.66	20220825	390000	0.13	20230629	0.09	Y	007310	5000	200 억	444348	N	N	1963	N	N
15	20230629	110217	55	30.00	KOSPI200	신저가	음식료품	N	N	N	Y	40	N	391000	-9000	5	-2.25	1951434000	4971	65.80	399000	399000	390000	520000	280000	400000	392563.67	11.09	0	-1352	410333	405166	401333	396166	392333	403250	394250	200	120000	5000	312000	500	1	4007830	15671	5.35	0.73	12	0.12	73135.00	536302.00	498500	20220825	-21.56	390000	20230629	0.26	481000	-18.71	20230213	390000	0.26	20230629	498500	-21.56	20220825	390000	0.26	20230629	0.09	Y	007310	5000	200 억	444348	N	N	1963	N	N
16	20230629	100217	55	30.00	KOSPI200	신저가	음식료품	N	N	N	Y	40	N	390500	-9500	5	-2.38	1197626500	3043	40.28	399000	399000	390000	520000	280000	400000	393567.70	11.09	0	-791	410333	405166	401333	396166	392333	403250	394250	200	120000	5000	312000	500	1	4007830	15651	5.34	0.73	12	0.08	73135.00	536302.00	498500	20220825	-21.66	390000	20230629	0.13	481000	-18.81	20230213	390000	0.13	20230629	498500	-21.66	20220825	390000	0.13	20230629	0.09	Y	007310	5000	200 억	444348	N	N	1963	N	N
17	20230629	090216	55	30.00	KOSPI200	신저가	음식료품	N	N	N	Y	40	N	397000	-3000	5	-0.75	48598500	122	1.61	399000	399000	397000	520000	280000	400000	398348.36	11.09	0	-80	410333	405166	401333	396166	392333	403250	394250	200	120000	5000	312000	500	1	4007830	15911	5.43	0.74	12	0.00	73135.00	536302.00	498500	20220825	-20.36	397000	20230629	0.00	481000	-17.46	20230213	397000	0.00	20230629	498500	-20.36	20220825	397000	0.00	20230629	0.09	Y	007310	5000	200 억	444348	N	N	1963	N	N
18	20230628	160216	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	400000	-4500	5	-1.11	3009195500	7534	74.08	404500	406500	397500	525000	283500	404500	399414.45	11.11	2	-734	412833	408666	402833	398666	392833	410750	400750	200	120750	5000	315510	500	1	4007830	16031	5.47	0.75	12	0.19	73135.00	536302.00	498500	20220825	-19.76	397000	20230627	0.76	481000	-16.84	20230213	397000	0.76	20230627	498500	-19.76	20220825	397000	0.76	20230627	0.09	Y	007310	5000	200 억	445442	N	N	1963	N	N
19	20230628	150216	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	398000	-6500	5	-1.61	2522200000	6313	62.07	404500	406500	397500	525000	283500	404500	399524.79	11.11	2	-445	412833	408666	402833	398666	392833	410750	400750	200	120750	5000	315510	500	1	4007830	15951	5.44	0.74	12	0.16	73135.00	536302.00	498500	20220825	-20.16	397000	20230627	0.25	481000	-17.26	20230213	397000	0.25	20230627	498500	-20.16	20220825	397000	0.25	20230627	0.09	Y	007310	5000	200 억	445442	N	N	2521	N	N
20	20230628	140216	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	398000	-6500	5	-1.61	1878152500	4694	46.16	404500	406500	398000	525000	283500	404500	400117.70	11.11	2	-278	412833	408666	402833	398666	392833	410750	400750	200	120750	5000	315510	500	1	4007830	15951	5.44	0.74	12	0.12	73135.00	536302.00	498500	20220825	-20.16	397000	20230627	0.25	481000	-17.26	20230213	397000	0.25	20230627	498500	-20.16	20220825	397000	0.25	20230627	0.09	Y	007310	5000	200 억	445442	N	N	2521	N	N
21	20230628	130215	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	398000	-6500	5	-1.61	1561204000	3898	38.33	404500	406500	398000	525000	283500	404500	400514.11	11.11	2	-17	412833	408666	402833	398666	392833	410750	400750	200	120750	5000	315510	500	1	4007830	15951	5.44	0.74	12	0.10	73135.00	536302.00	498500	20220825	-20.16	397000	20230627	0.25	481000	-17.26	20230213	397000	0.25	20230627	498500	-20.16	20220825	397000	0.25	20230627	0.09	Y	007310	5000	200 억	445442	N	N	2521	N	N
22	20230628	120201	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	398500	-6000	5	-1.48	1299894000	3242	31.88	404500	406500	398500	525000	283500	404500	400954.35	11.11	2	94	412833	408666	402833	398666	392833	410750	400750	200	120750	5000	315510	500	1	4007830	15971	5.45	0.74	12	0.08	73135.00	536302.00	498500	20220825	-20.06	397000	20230627	0.38	481000	-17.15	20230213	397000	0.38	20230627	498500	-20.06	20220825	397000	0.38	20230627	0.09	Y	007310	5000	200 억	445442	N	N	2521	N	N
23	20230628	110217	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	399500	-5000	5	-1.24	992467500	2472	24.31	404500	406500	399500	525000	283500	404500	401483.62	11.11	2	122	412833	408666	402833	398666	392833	410750	400750	200	120750	5000	315510	500	1	4007830	16011	5.46	0.74	12	0.06	73135.00	536302.00	498500	20220825	-19.86	397000	20230627	0.63	481000	-16.94	20230213	397000	0.63	20230627	498500	-19.86	20220825	397000	0.63	20230627	0.09	Y	007310	5000	200 억	445442	N	N	2521	N	N
24	20230628	100215	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	402000	-2500	5	-0.62	634674000	1579	15.53	404500	406500	399500	525000	283500	404500	401946.80	11.11	2	102	412833	408666	402833	398666	392833	410750	400750	200	120750	5000	315510	500	1	4007830	16111	5.50	0.75	12	0.04	73135.00	536302.00	498500	20220825	-19.36	397000	20230627	1.26	481000	-16.42	20230213	397000	1.26	20230627	498500	-19.36	20220825	397000	1.26	20230627	0.09	Y	007310	5000	200 억	445442	N	N	2521	N	N
25	20230628	090215	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	406500	2000	2	0.49	90630000	224	2.20	404500	406500	404000	525000	283500	404500	404598.21	11.11	2	3	412833	408666	402833	398666	392833	410750	400750	200	120750	5000	315510	500	1	4007830	16292	5.56	0.76	12	0.01	73135.00	536302.00	498500	20220825	-18.46	397000	20230627	2.39	481000	-15.49	20230213	397000	2.39	20230627	498500	-18.46	20220825	397000	2.39	20230627	0.09	Y	007310	5000	200 억	445442	N	N	2521	N	N
26	20230627	160216	55	30.00	KOSPI200	신저가	음식료품	N	N	N	Y	40	N	404500	1500	2	0.37	4065951500	10152	142.11	402500	407000	397000	523000	282500	403000	400505.86	11.20	0	-2547	416333	409666	405333	398666	394333	407500	396500	200	120250	5000	314340	500	1	4007830	16212	5.53	0.75	12	0.25	73135.00	536302.00	498500	20220825	-18.86	397000	20230627	1.89	481000	-15.90	20230213	397000	1.89	20230627	498500	-18.86	20220825	397000	1.89	20230627	0.08	Y	007310	5000	200 억	449070	N	N	2521	N	N
27	20230627	150216	55	30.00	KOSPI200	신저가	음식료품	N	N	N	Y	40	N	405500	2500	2	0.62	3391737500	8488	118.81	402500	406000	397000	523000	282500	403000	399592.07	11.20	0	-2077	416333	409666	405333	398666	394333	407500	396500	200	120250	5000	314340	500	1	4007830	16252	5.54	0.76	12	0.21	73135.00	536302.00	498500	20220825	-18.66	397000	20230627	2.14	481000	-15.70	20230213	397000	2.14	20230627	498500	-18.66	20220825	397000	2.14	20230627	0.08	Y	007310	5000	200 억	449070	N	N	1962	N	N
28	20230627	140218	55	30.00	KOSPI200	신저가	음식료품	N	N	N	Y	40	N	397000	-6000	5	-1.49	2403154500	6020	84.27	402500	402500	397000	523000	282500	403000	399195.10	11.20	0	-1422	416333	409666	405333	398666	394333	407500	396500	200	120250	5000	314340	500	1	4007830	15911	5.43	0.74	12	0.15	73135.00	536302.00	498500	20220825	-20.36	397000	20230627	0.00	481000	-17.46	20230213	397000	0.00	20230627	498500	-20.36	20220825	397000	0.00	20230627	0.08	Y	007310	5000	200 억	449070	N	N	1962	N	N
29	20230627	130219	55	30.00	KOSPI200	신저가	음식료품	N	N	N	Y	40	N	398000	-5000	5	-1.24	1868479000	4675	65.44	402500	402500	398000	523000	282500	403000	399674.65	11.20	0	-804	416333	409666	405333	398666	394333	407500	396500	200	120250	5000	314340	500	1	4007830	15951	5.44	0.74	12	0.12	73135.00	536302.00	498500	20220825	-20.16	398000	20230627	0.00	481000	-17.26	20230213	398000	0.00	20230627	498500	-20.16	20220825	398000	0.00	20230627	0.08	Y	007310	5000	200 억	449070	N	N	1962	N	N
30	20230627	120219	55	30.00	KOSPI200	신저가	음식료품	N	N	N	Y	40	N	399000	-4000	5	-0.99	1395367000	3488	48.82	402500	402500	399000	523000	282500	403000	400047.88	11.20	0	-610	416333	409666	405333	398666	394333	407500	396500	200	120250	5000	314340	500	1	4007830	15991	5.46	0.74	12	0.09	73135.00	536302.00	498500	20220825	-19.96	399000	20230627	0.00	481000	-17.05	20230213	399000	0.00	20230627	498500	-19.96	20220825	399000	0.00	20230627	0.08	Y	007310	5000	200 억	449070	N	N	1962	N	N
31	20230627	110218	55	30.00	KOSPI200	신저가	음식료품	N	N	N	Y	40	N	399500	-3500	5	-0.87	1091296000	2727	38.17	402500	402500	399000	523000	282500	403000	400181.88	11.20	0	-489	416333	409666	405333	398666	394333	407500	396500	200	120250	5000	314340	500	1	4007830	16011	5.46	0.74	12	0.07	73135.00	536302.00	498500	20220825	-19.86	399000	20230627	0.13	481000	-16.94	20230213	399000	0.13	20230627	498500	-19.86	20220825	399000	0.13	20230627	0.08	Y	007310	5000	200 억	449070	N	N	1962	N	N
32	20230627	100214	55	30.00	KOSPI200	신저가	음식료품	N	N	N	Y	40	N	399500	-3500	5	-0.87	698890000	1745	24.43	402500	402500	399000	523000	282500	403000	400510.03	11.20	0	-183	416333	409666	405333	398666	394333	407500	396500	200	120250	5000	314340	500	1	4007830	16011	5.46	0.74	12	0.04	73135.00	536302.00	498500	20220825	-19.86	399000	20230627	0.13	481000	-16.94	20230213	399000	0.13	20230627	498500	-19.86	20220825	399000	0.13	20230627	0.08	Y	007310	5000	200 억	449070	N	N	1962	N	N
33	20230627	090216	55	30.00	KOSPI200	신저가	음식료품	N	N	N	Y	40	N	401000	-2000	5	-0.50	55028000	137	1.92	402500	402500	401000	523000	282500	403000	401664.23	11.20	0	-15	416333	409666	405333	398666	394333	407500	396500	200	120250	5000	314340	500	1	4007830	16071	5.48	0.75	12	0.00	73135.00	536302.00	498500	20220825	-19.56	401000	20230627	0.00	481000	-16.63	20230213	401000	0.00	20230627	498500	-19.56	20220825	401000	0.00	20230627	0.08	Y	007310	5000	200 억	449070	N	N	1962	N	N
34	20230626	160216	55	30.00	KOSPI200	신저가	음식료품	N	N	N	Y	40	N	403000	-5000	5	-1.23	2864696000	7099	114.17	409000	412000	401000	530000	286000	408000	403535.83	11.27	0	-1728	420333	414166	410833	404666	401333	412500	403000	200	122000	5000	318240	500	1	4007830	16152	5.51	0.75	12	0.18	73135.00	536302.00	498500	20220825	-19.16	401000	20230626	0.50	481000	-16.22	20230213	401000	0.50	20230626	498500	-19.16	20220825	401000	0.50	20230626	0.07	Y	007310	5000	200 억	451736	N	N	1962	N	N
35	20230626	150216	55	30.00	KOSPI200	신저가	음식료품	N	N	N	Y	40	N	401500	-6500	5	-1.59	2334392500	5779	92.94	409000	412000	401500	530000	286000	408000	403944.02	11.27	0	-1292	420333	414166	410833	404666	401333	412500	403000	200	122000	5000	318240	500	1	4007830	16091	5.49	0.75	12	0.14	73135.00	536302.00	498500	20220825	-19.46	401500	20230626	0.00	481000	-16.53	20230213	401500	0.00	20230626	498500	-19.46	20220825	401500	0.00	20230626	0.07	Y	007310	5000	200 억	451736	N	N	1164	N	N
36	20230626	140216	55	30.00	KOSPI200	신저가	음식료품	N	N	N	Y	40	N	402000	-6000	5	-1.47	1862468500	4605	74.06	409000	412000	402000	530000	286000	408000	404444.84	11.27	0	-1270	420333	414166	410833	404666	401333	412500	403000	200	122000	5000	318240	500	1	4007830	16111	5.50	0.75	12	0.11	73135.00	536302.00	498500	20220825	-19.36	402000	20230626	0.00	481000	-16.42	20230213	402000	0.00	20230626	498500	-19.36	20220825	402000	0.00	20230626	0.07	Y	007310	5000	200 억	451736	N	N	1164	N	N
37	20230626	130216	55	30.00	KOSPI200	신저가	음식료품	N	N	N	Y	40	N	402500	-5500	5	-1.35	1566250500	3869	62.22	409000	412000	402500	530000	286000	408000	404820.50	11.27	0	-1180	420333	414166	410833	404666	401333	412500	403000	200	122000	5000	318240	500	1	4007830	16132	5.50	0.75	12	0.10	73135.00	536302.00	498500	20220825	-19.26	402500	20230626	0.00	481000	-16.32	20230213	402500	0.00	20230626	498500	-19.26	20220825	402500	0.00	20230626	0.07	Y	007310	5000	200 억	451736	N	N	1164	N	N
38	20230626	120216	55	30.00	KOSPI200	신저가	음식료품	N	N	N	Y	40	N	403500	-4500	5	-1.10	1280475000	3160	50.82	409000	412000	403500	530000	286000	408000	405213.61	11.27	0	-1058	420333	414166	410833	404666	401333	412500	403000	200	122000	5000	318240	500	1	4007830	16172	5.52	0.75	12	0.08	73135.00	536302.00	498500	20220825	-19.06	403500	20230626	0.00	481000	-16.11	20230213	403500	0.00	20230626	498500	-19.06	20220825	403500	0.00	20230626	0.07	Y	007310	5000	200 억	451736	N	N	1164	N	N
39	20230626	110215	55	30.00	KOSPI200	신저가	음식료품	N	N	N	Y	40	N	404500	-3500	5	-0.86	1037718500	2559	41.15	409000	412000	404000	530000	286000	408000	405517.19	11.27	0	-946	420333	414166	410833	404666	401333	412500	403000	200	122000	5000	318240	500	1	4007830	16212	5.53	0.75	12	0.06	73135.00	536302.00	498500	20220825	-18.86	404000	20230626	0.12	481000	-15.90	20230213	404000	0.12	20230626	498500	-18.86	20220825	404000	0.12	20230626	0.07	Y	007310	5000	200 억	451736	N	N	1164	N	N
40	20230626	100215	55	30.00	KOSPI200	신저가	음식료품	N	N	N	Y	40	N	404500	-3500	5	-0.86	521307500	1283	20.63	409000	412000	404500	530000	286000	408000	406319.17	11.27	0	-319	420333	414166	410833	404666	401333	412500	403000	200	122000	5000	318240	500	1	4007830	16212	5.53	0.75	12	0.03	73135.00	536302.00	498500	20220825	-18.86	404500	20230626	0.00	481000	-15.90	20230213	404500	0.00	20230626	498500	-18.86	20220825	404500	0.00	20230626	0.07	Y	007310	5000	200 억	451736	N	N	1164	N	N
41	20230626	090215	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	409500	1500	2	0.37	17192000	42	0.68	409000	412000	409000	530000	286000	408000	409333.33	11.27	0	1	420333	414166	410833	404666	401333	412500	403000	200	122000	5000	318240	500	1	4007830	16412	5.60	0.76	12	0.00	73135.00	536302.00	498500	20220825	-17.85	407500	20230623	0.49	481000	-14.86	20230213	407500	0.49	20230623	498500	-17.85	20220825	407500	0.49	20230623	0.07	Y	007310	5000	200 억	451736	N	N	1164	N	N
42	20230623	152851	55	30.00	KOSPI200	신저가	음식료품	N	N	N	Y	40	N	408000	-9000	5	-2.16	2398254500	5834	111.85	417000	417000	407500	542000	292000	417000	411082.36	11.28	0	-1107	421333	419166	417833	415666	414333	418500	415000	200	125000	5000	325260	500	1	4007830	16352	5.58	0.76	12	0.15	73135.00	536302.00	498500	20220825	-18.15	407500	20230623	0.12	481000	-15.18	20230213	407500	0.12	20230623	498500	-18.15	20220825	407500	0.12	20230623	0.07	Y	007310	5000	200 억	452041	N	N	1155	N	N
43	20230623	140158	55	30.00	KOSPI200	신저가	음식료품	N	N	N	Y	40	N	409000	-8000	5	-1.92	1925947500	4678	89.69	417000	417000	409000	542000	292000	417000	411703.19	11.28	0	-850	421333	419166	417833	415666	414333	418500	415000	200	125000	5000	325260	500	1	4007830	16392	5.59	0.76	12	0.12	73135.00	536302.00	498500	20220825	-17.95	409000	20230623	0.00	481000	-14.97	20230213	409000	0.00	20230623	498500	-17.95	20220825	409000	0.00	20230623	0.07	Y	007310	5000	200 억	452041	N	N	1155	N	N
44	20230622	160510	55	30.00	KOSPI200	신저가	음식료품	N	N	N	Y	40	N	417000	-3000	5	-0.71	2161212000	5172	80.57	420000	420000	416500	546000	294000	420000	417868.25	11.31	2	-764	428333	424166	421833	417666	415333	423000	416500	200	126000	5000	327600	500	1	4007830	16713	5.70	0.78	12	0.13	73135.00	536302.00	498500	20220825	-16.35	416500	20230622	0.12	481000	-13.31	20230213	416500	0.12	20230622	498500	-16.35	20220825	416500	0.12	20230622	0.08	Y	007310	5000	200 억	453345	N	N	1150	N	N
45	20230622	150958	55	30.00	KOSPI200	신저가	음식료품	N	N	N	Y	40	N	417000	-3000	5	-0.71	1933962000	4627	72.08	420000	420000	416500	546000	294000	420000	417973.20	11.31	2	-644	428333	424166	421833	417666	415333	423000	416500	200	126000	5000	327600	500	1	4007830	16713	5.70	0.78	12	0.12	73135.00	536302.00	498500	20220825	-16.35	416500	20230622	0.12	481000	-13.31	20230213	416500	0.12	20230622	498500	-16.35	20220825	416500	0.12	20230622	0.08	Y	007310	5000	200 억	453345	N	N	1483	N	N
46	20230622	140748	55	30.00	KOSPI200	신저가	음식료품	N	N	N	Y	40	N	417500	-2500	5	-0.60	1547884500	3701	57.66	420000	420000	417000	546000	294000	420000	418234.13	11.31	2	-531	428333	424166	421833	417666	415333	423000	416500	200	126000	5000	327600	500	1	4007830	16733	5.71	0.78	12	0.09	73135.00	536302.00	498500	20220825	-16.25	417000	20230622	0.12	481000	-13.20	20230213	417000	0.12	20230622	498500	-16.25	20220825	417000	0.12	20230622	0.08	Y	007310	5000	200 억	453345	N	N	1483	N	N
47	20230622	130856	55	30.00	KOSPI200	신저가	음식료품	N	N	N	Y	40	N	417500	-2500	5	-0.60	1178206500	2816	43.87	420000	420000	417500	546000	294000	420000	418397.19	11.31	2	-237	428333	424166	421833	417666	415333	423000	416500	200	126000	5000	327600	500	1	4007830	16733	5.71	0.78	12	0.07	73135.00	536302.00	498500	20220825	-16.25	417500	20230622	0.00	481000	-13.20	20230213	417500	0.00	20230622	498500	-16.25	20220825	417500	0.00	20230622	0.08	Y	007310	5000	200 억	453345	N	N	1483	N	N
48	20230622	120855	55	30.00	KOSPI200	신저가	음식료품	N	N	N	Y	40	N	418000	-2000	5	-0.48	915723000	2188	34.09	420000	420000	418000	546000	294000	420000	418520.57	11.31	2	-262	428333	424166	421833	417666	415333	423000	416500	200	126000	5000	327600	500	1	4007830	16753	5.72	0.78	12	0.05	73135.00	536302.00	498500	20220825	-16.15	418000	20230622	0.00	481000	-13.10	20230213	418000	0.00	20230622	498500	-16.15	20220825	418000	0.00	20230622	0.08	Y	007310	5000	200 억	453345	N	N	1483	N	N
49	20230622	110925	55	30.00	KOSPI200	신저가	음식료품	N	N	N	Y	40	N	418500	-1500	5	-0.36	679732000	1624	25.30	420000	420000	418000	546000	294000	420000	418554.19	11.31	2	-276	428333	424166	421833	417666	415333	423000	416500	200	126000	5000	327600	500	1	4007830	16773	5.72	0.78	12	0.04	73135.00	536302.00	498500	20220825	-16.05	418000	20230622	0.12	481000	-12.99	20230213	418000	0.12	20230622	498500	-16.05	20220825	418000	0.12	20230622	0.08	Y	007310	5000	200 억	453345	N	N	1483	N	N
50	20230622	100117	55	30.00	KOSPI200	신저가	음식료품	N	N	N	Y	40	N	418000	-2000	5	-0.48	367485500	878	13.68	420000	420000	418000	546000	294000	420000	418548.41	11.31	2	-181	428333	424166	421833	417666	415333	423000	416500	200	126000	5000	327600	500	1	4007830	16753	5.72	0.78	12	0.02	73135.00	536302.00	498500	20220825	-16.15	418000	20230622	0.00	481000	-13.10	20230213	418000	0.00	20230622	498500	-16.15	20220825	418000	0.00	20230622	0.08	Y	007310	5000	200 억	453345	N	N	1483	N	N
51	20230622	090603	55	30.00	KOSPI200	신저가	음식료품	N	N	N	Y	40	N	418000	-2000	5	-0.48	86330500	206	3.21	420000	420000	418000	546000	294000	420000	419080.10	11.31	2	-111	428333	424166	421833	417666	415333	423000	416500	200	126000	5000	327600	500	1	4007830	16753	5.72	0.78	12	0.01	73135.00	536302.00	498500	20220825	-16.15	418000	20230622	0.00	481000	-13.10	20230213	418000	0.00	20230622	498500	-16.15	20220825	418000	0.00	20230622	0.08	Y	007310	5000	200 억	453345	N	N	1483	N	N
52	20230621	160303	55	30.00	KOSPI200	신저가	음식료품	N	N	N	Y	40	N	420000	-4000	5	-0.94	2685704000	6382	100.73	426000	426000	419500	551000	297000	424000	420824.84	11.31	2	-1355	435666	429832	426666	420832	417666	428250	419250	200	127000	5000	330720	500	1	4007830	16833	5.74	0.78	12	0.16	73135.00	536302.00	498500	20220825	-15.75	419500	20230621	0.12	481000	-12.68	20230213	419500	0.12	20230621	498500	-15.75	20220825	419500	0.12	20230621	0.09	Y	007310	5000	200 억	453205	N	N	1483	N	N
53	20230621	150134	55	30.00	KOSPI200	신저가	음식료품	N	N	N	Y	40	N	420000	-4000	5	-0.94	2497969500	5935	93.67	426000	426000	420000	551000	297000	424000	420887.34	11.31	2	-1288	435666	429832	426666	420832	417666	428250	419250	200	127000	5000	330720	500	1	4007830	16833	5.74	0.78	12	0.15	73135.00	536302.00	498500	20220825	-15.75	420000	20230621	0.00	481000	-12.68	20230213	420000	0.00	20230621	498500	-15.75	20220825	420000	0.00	20230621	0.09	Y	007310	5000	200 억	453205	N	N	1230	N	N
54	20230621	140459	55	30.00	KOSPI200	신저가	음식료품	N	N	N	Y	40	N	420500	-3500	5	-0.83	2129891000	5059	79.85	426000	426000	420000	551000	297000	424000	421009.69	11.31	2	-1086	435666	429832	426666	420832	417666	428250	419250	200	127000	5000	330720	500	1	4007830	16853	5.75	0.78	12	0.13	73135.00	536302.00	498500	20220825	-15.65	420000	20230621	0.12	481000	-12.58	20230213	420000	0.12	20230621	498500	-15.65	20220825	420000	0.12	20230621	0.09	Y	007310	5000	200 억	453205	N	N	1230	N	N
55	20230621	130855	55	30.00	KOSPI200	신저가	음식료품	N	N	N	Y	40	N	420500	-3500	5	-0.83	1903391500	4520	71.34	426000	426000	420000	551000	297000	424000	421103.67	11.31	2	-1009	435666	429832	426666	420832	417666	428250	419250	200	127000	5000	330720	500	1	4007830	16853	5.75	0.78	12	0.11	73135.00	536302.00	498500	20220825	-15.65	420000	20230621	0.12	481000	-12.58	20230213	420000	0.12	20230621	498500	-15.65	20220825	420000	0.12	20230621	0.09	Y	007310	5000	200 억	453205	N	N	1230	N	N
56	20230621	120253	55	30.00	KOSPI200	신저가	음식료품	N	N	N	Y	40	N	421500	-2500	5	-0.59	1608461000	3819	60.27	426000	426000	420000	551000	297000	424000	421172.60	11.31	2	-926	435666	429832	426666	420832	417666	428250	419250	200	127000	5000	330720	500	1	4007830	16893	5.76	0.79	12	0.10	73135.00	536302.00	498500	20220825	-15.45	420000	20230621	0.36	481000	-12.37	20230213	420000	0.36	20230621	498500	-15.45	20220825	420000	0.36	20230621	0.09	Y	007310	5000	200 억	453205	N	N	1230	N	N
57	20230621	110741	55	30.00	KOSPI200	신저가	음식료품	N	N	N	Y	40	N	420000	-4000	5	-0.94	1177130500	2794	44.10	426000	426000	420000	551000	297000	424000	421305.59	11.31	2	-650	435666	429832	426666	420832	417666	428250	419250	200	127000	5000	330720	500	1	4007830	16833	5.74	0.78	12	0.07	73135.00	536302.00	498500	20220825	-15.75	420000	20230621	0.00	481000	-12.68	20230213	420000	0.00	20230621	498500	-15.75	20220825	420000	0.00	20230621	0.09	Y	007310	5000	200 억	453205	N	N	1230	N	N
58	20230621	100719	55	30.00	KOSPI200	신저가	음식료품	N	N	N	Y	40	N	421500	-2500	5	-0.59	553921500	1312	20.71	426000	426000	421500	551000	297000	424000	422194.89	11.31	2	-357	435666	429832	426666	420832	417666	428250	419250	200	127000	5000	330720	500	1	4007830	16893	5.76	0.79	12	0.03	73135.00	536302.00	498500	20220825	-15.45	421500	20230621	0.00	481000	-12.37	20230213	421500	0.00	20230621	498500	-15.45	20220825	421500	0.00	20230621	0.09	Y	007310	5000	200 억	453205	N	N	1230	N	N
59	20230621	090218	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	423500	-500	5	-0.12	42883000	101	1.59	426000	426000	423500	551000	297000	424000	424590.00	11.31	2	-67	435666	429832	426666	420832	417666	428250	419250	200	127000	5000	330720	500	1	4007830	16973	5.79	0.79	12	0.00	73135.00	536302.00	498500	20220825	-15.05	422000	20220623	0.36	481000	-11.95	20230213	423500	0.00	20230621	498500	-15.05	20220825	422000	0.36	20220623	0.09	Y	007310	5000	200 억	453205	N	N	1230	N	N
60	20230620	160336	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	424000	-4500	5	-1.05	2685319000	6297	51.77	429000	432500	423500	557000	300000	428500	426456.66	11.27	2	-2983	444166	436332	431666	423832	419166	434000	421500	200	128500	5000	334230	500	1	4007830	16993	5.80	0.79	12	0.16	73135.00	536302.00	498500	20220825	-14.94	422000	20220623	0.47	481000	-11.85	20230213	423500	0.12	20230620	498500	-14.94	20220825	422000	0.47	20220623	0.08	Y	007310	5000	200 억	451789	N	N	1199	N	N
61	20230620	150623	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	424500	-4000	5	-0.93	2439881500	5718	47.01	429000	432500	424000	557000	300000	428500	426701.91	11.27	2	-2606	444166	436332	431666	423832	419166	434000	421500	200	128500	5000	334230	500	1	4007830	17013	5.80	0.79	12	0.14	73135.00	536302.00	498500	20220825	-14.84	422000	20220623	0.59	481000	-11.75	20230213	424000	0.12	20230620	498500	-14.84	20220825	422000	0.59	20220623	0.08	Y	007310	5000	200 억	451789	N	N	1412	N	N
62	20230620	140127	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	425000	-3500	5	-0.82	1954043500	4573	37.59	429000	432500	424500	557000	300000	428500	427300.13	11.27	2	-1838	444166	436332	431666	423832	419166	434000	421500	200	128500	5000	334230	500	1	4007830	17033	5.81	0.79	12	0.11	73135.00	536302.00	498500	20220825	-14.74	422000	20220623	0.71	481000	-11.64	20230213	424500	0.12	20230620	498500	-14.74	20220825	422000	0.71	20220623	0.08	Y	007310	5000	200 억	451789	N	N	1412	N	N
63	20230620	131033	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	426500	-2000	5	-0.47	1327172000	3099	25.48	429000	432500	426500	557000	300000	428500	428258.15	11.27	2	-1244	444166	436332	431666	423832	419166	434000	421500	200	128500	5000	334230	500	1	4007830	17093	5.83	0.80	12	0.08	73135.00	536302.00	498500	20220825	-14.44	422000	20220623	1.07	481000	-11.33	20230213	426500	0.00	20230620	498500	-14.44	20220825	422000	1.07	20220623	0.08	Y	007310	5000	200 억	451789	N	N	1412	N	N
64	20230620	120935	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	426500	-2000	5	-0.47	1089094500	2541	20.89	429000	432500	426500	557000	300000	428500	428608.62	11.27	2	-1119	444166	436332	431666	423832	419166	434000	421500	200	128500	5000	334230	500	1	4007830	17093	5.83	0.80	12	0.06	73135.00	536302.00	498500	20220825	-14.44	422000	20220623	1.07	481000	-11.33	20230213	426500	0.00	20230620	498500	-14.44	20220825	422000	1.07	20220623	0.08	Y	007310	5000	200 억	451789	N	N	1412	N	N
65	20230620	110501	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	427500	-1000	5	-0.23	673126000	1567	12.88	429000	432500	427000	557000	300000	428500	429563.50	11.27	2	-699	444166	436332	431666	423832	419166	434000	421500	200	128500	5000	334230	500	1	4007830	17133	5.85	0.80	12	0.04	73135.00	536302.00	498500	20220825	-14.24	422000	20220623	1.30	481000	-11.12	20230213	427000	0.12	20230620	498500	-14.24	20220825	422000	1.30	20220623	0.08	Y	007310	5000	200 억	451789	N	N	1412	N	N
66	20230620	100632	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	428500	0	3	0.00	451995000	1050	8.63	429000	432500	428000	557000	300000	428500	430471.43	11.27	2	-507	444166	436332	431666	423832	419166	434000	421500	200	128500	5000	334230	500	1	4007830	17174	5.86	0.80	12	0.03	73135.00	536302.00	498500	20220825	-14.04	422000	20220623	1.54	481000	-10.91	20230213	427000	0.35	20230619	498500	-14.04	20220825	422000	1.54	20220623	0.08	Y	007310	5000	200 억	451789	N	N	1412	N	N
67	20230620	090224	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	430000	1500	2	0.35	17604500	41	0.34	429000	432500	429000	557000	300000	428500	429378.05	11.27	2	-11	444166	436332	431666	423832	419166	434000	421500	200	128500	5000	334230	500	1	4007830	17234	5.88	0.80	12	0.00	73135.00	536302.00	498500	20220825	-13.74	422000	20220623	1.90	481000	-10.60	20230213	427000	0.70	20230619	498500	-13.74	20220825	422000	1.90	20220623	0.08	Y	007310	5000	200 억	451789	N	N	1412	N	N
68	20230619	160120	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	428500	-13000	5	-2.94	5224862500	12124	175.15	439500	439500	427000	573000	309500	441500	430951.77	11.33	0	-1195	450166	445832	442666	438332	435166	444250	436750	200	131750	5000	344370	500	1	4007830	17174	5.86	0.80	12	0.30	73135.00	536302.00	498500	20220825	-14.04	422000	20220623	1.54	481000	-10.91	20230213	427000	0.35	20230619	498500	-14.04	20220825	422000	1.54	20220623	0.08	Y	007310	5000	200 억	454109	N	N	1412	N	N
69	20230619	151031	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	428000	-13500	5	-3.06	4984465500	11562	167.03	439500	439500	427500	573000	309500	441500	431106.65	11.33	0	-1040	450166	445832	442666	438332	435166	444250	436750	200	131750	5000	344370	500	1	4007830	17154	5.85	0.80	12	0.29	73135.00	536302.00	498500	20220825	-14.14	422000	20220623	1.42	481000	-11.02	20230213	427500	0.12	20230619	498500	-14.14	20220825	422000	1.42	20220623	0.08	Y	007310	5000	200 억	454109	N	N	766	N	N
70	20230619	140344	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	429500	-12000	5	-2.72	4084198500	9459	136.65	439500	439500	429000	573000	309500	441500	431778.07	11.33	0	-561	450166	445832	442666	438332	435166	444250	436750	200	131750	5000	344370	500	1	4007830	17214	5.87	0.80	12	0.24	73135.00	536302.00	498500	20220825	-13.84	422000	20220623	1.78	481000	-10.71	20230213	429000	0.12	20230619	498500	-13.84	20220825	422000	1.78	20220623	0.08	Y	007310	5000	200 억	454109	N	N	766	N	N
71	20230619	130419	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	430500	-11000	5	-2.49	3103573500	7179	103.71	439500	439500	430000	573000	309500	441500	432311.51	11.33	0	447	450166	445832	442666	438332	435166	444250	436750	200	131750	5000	344370	500	1	4007830	17254	5.89	0.80	12	0.18	73135.00	536302.00	498500	20220825	-13.64	422000	20220623	2.01	481000	-10.50	20230213	430000	0.12	20230619	498500	-13.64	20220825	422000	2.01	20220623	0.08	Y	007310	5000	200 억	454109	N	N	766	N	N
72	20230619	120540	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	431000	-10500	5	-2.38	2834179500	6554	94.68	439500	439500	430000	573000	309500	441500	432433.69	11.33	0	387	450166	445832	442666	438332	435166	444250	436750	200	131750	5000	344370	500	1	4007830	17274	5.89	0.80	12	0.16	73135.00	536302.00	498500	20220825	-13.54	422000	20220623	2.13	481000	-10.40	20230213	430000	0.23	20230619	498500	-13.54	20220825	422000	2.13	20220623	0.08	Y	007310	5000	200 억	454109	N	N	766	N	N
73	20230619	110102	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	430500	-11000	5	-2.49	2387611000	5518	79.72	439500	439500	430000	573000	309500	441500	432693.40	11.33	0	274	450166	445832	442666	438332	435166	444250	436750	200	131750	5000	344370	500	1	4007830	17254	5.89	0.80	12	0.14	73135.00	536302.00	498500	20220825	-13.64	422000	20220623	2.01	481000	-10.50	20230213	430000	0.12	20230619	498500	-13.64	20220825	422000	2.01	20220623	0.08	Y	007310	5000	200 억	454109	N	N	766	N	N
74	20230619	100117	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	431000	-10500	5	-2.38	1706407000	3937	56.88	439500	439500	430000	573000	309500	441500	433426.19	11.33	0	603	450166	445832	442666	438332	435166	444250	436750	200	131750	5000	344370	500	1	4007830	17274	5.89	0.80	12	0.10	73135.00	536302.00	498500	20220825	-13.54	422000	20220623	2.13	481000	-10.40	20230213	430000	0.23	20230619	498500	-13.54	20220825	422000	2.13	20220623	0.08	Y	007310	5000	200 억	454109	N	N	766	N	N
75	20230619	090348	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	436000	-5500	5	-1.25	237403500	542	7.83	439500	439500	436000	573000	309500	441500	438007.39	11.33	0	143	450166	445832	442666	438332	435166	444250	436750	200	131750	5000	344370	500	1	4007830	17474	5.96	0.81	12	0.01	73135.00	536302.00	498500	20220825	-12.54	422000	20220623	3.32	481000	-9.36	20230213	430000	1.40	20230316	498500	-12.54	20220825	422000	3.32	20220623	0.08	Y	007310	5000	200 억	454109	N	N	766	N	N
76	20230616	160404	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	441500	-3000	5	-0.67	3056316500	6916	228.93	444500	447000	439500	577000	311500	444500	441920.84	11.33	2	944	451500	448000	446000	442500	440500	447000	441500	200	132750	5000	346710	500	1	4007830	17695	6.04	0.82	12	0.17	73135.00	536302.00	498500	20220825	-11.43	422000	20220623	4.62	481000	-8.21	20230213	430000	2.67	20230316	498500	-11.43	20220825	422000	4.62	20220623	0.08	Y	007310	5000	200 억	454161	N	N	760	N	N
77	20230616	150838	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	439500	-5000	5	-1.12	2560116500	5791	191.69	444500	447000	439500	577000	311500	444500	442085.39	11.33	2	499	451500	448000	446000	442500	440500	447000	441500	200	132750	5000	346710	500	1	4007830	17614	6.01	0.82	12	0.14	73135.00	536302.00	498500	20220825	-11.84	422000	20220623	4.15	481000	-8.63	20230213	430000	2.21	20230316	498500	-11.84	20220825	422000	4.15	20220623	0.08	Y	007310	5000	200 억	454161	N	N	197	N	N
78	20230616	140435	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	440000	-4500	5	-1.01	1918532500	4333	143.43	444500	447000	440000	577000	311500	444500	442772.33	11.33	2	357	451500	448000	446000	442500	440500	447000	441500	200	132750	5000	346710	500	1	4007830	17634	6.02	0.82	12	0.11	73135.00	536302.00	498500	20220825	-11.74	422000	20220623	4.27	481000	-8.52	20230213	430000	2.33	20230316	498500	-11.74	20220825	422000	4.27	20220623	0.08	Y	007310	5000	200 억	454161	N	N	197	N	N
79	20230616	130456	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	443000	-1500	5	-0.34	1104916000	2490	82.42	444500	447000	442500	577000	311500	444500	443741.37	11.33	2	516	451500	448000	446000	442500	440500	447000	441500	200	132750	5000	346710	500	1	4007830	17755	6.06	0.83	12	0.06	73135.00	536302.00	498500	20220825	-11.13	422000	20220623	4.98	481000	-7.90	20230213	430000	3.02	20230316	498500	-11.13	20220825	422000	4.98	20220623	0.08	Y	007310	5000	200 억	454161	N	N	197	N	N
80	20230616	120900	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	443000	-1500	5	-0.34	836672000	1884	62.36	444500	447000	443000	577000	311500	444500	444093.42	11.33	2	446	451500	448000	446000	442500	440500	447000	441500	200	132750	5000	346710	500	1	4007830	17755	6.06	0.83	12	0.05	73135.00	536302.00	498500	20220825	-11.13	422000	20220623	4.98	481000	-7.90	20230213	430000	3.02	20230316	498500	-11.13	20220825	422000	4.98	20220623	0.08	Y	007310	5000	200 억	454161	N	N	197	N	N
81	20230616	110706	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	443000	-1500	5	-0.34	579144000	1303	43.13	444500	447000	443000	577000	311500	444500	444469.69	11.33	2	232	451500	448000	446000	442500	440500	447000	441500	200	132750	5000	346710	500	1	4007830	17755	6.06	0.83	12	0.03	73135.00	536302.00	498500	20220825	-11.13	422000	20220623	4.98	481000	-7.90	20230213	430000	3.02	20230316	498500	-11.13	20220825	422000	4.98	20220623	0.08	Y	007310	5000	200 억	454161	N	N	197	N	N
82	20230616	100921	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	444500	0	3	0.00	264678500	594	19.66	444500	447000	444500	577000	311500	444500	445586.70	11.33	2	136	451500	448000	446000	442500	440500	447000	441500	200	132750	5000	346710	500	1	4007830	17815	6.08	0.83	12	0.01	73135.00	536302.00	498500	20220825	-10.83	422000	20220623	5.33	481000	-7.59	20230213	430000	3.37	20230316	498500	-10.83	20220825	422000	5.33	20220623	0.08	Y	007310	5000	200 억	454161	N	N	197	N	N
83	20230616	091020	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	445500	1000	2	0.22	40077500	90	2.98	444500	446500	444500	577000	311500	444500	445305.56	11.33	2	28	451500	448000	446000	442500	440500	447000	441500	200	132750	5000	346710	500	1	4007830	17855	6.09	0.83	12	0.00	73135.00	536302.00	498500	20220825	-10.63	422000	20220623	5.57	481000	-7.38	20230213	430000	3.60	20230316	498500	-10.63	20220825	422000	5.57	20220623	0.08	Y	007310	5000	200 억	454161	N	N	197	N	N
84	20230615	150915	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	444500	-2500	5	-0.56	1036750000	2325	58.12	447000	449500	444000	581000	313000	447000	445913.98	11.32	4	720	453333	450166	447333	444166	441333	448750	442750	200	134000	5000	348660	500	1	4007830	17815	6.08	0.83	12	0.06	73135.00	536302.00	498500	20220825	-10.83	422000	20220623	5.33	481000	-7.59	20230213	430000	3.37	20230316	498500	-10.83	20220825	422000	5.33	20220623	0.08	Y	007310	5000	200 억	453845	N	N	245	N	N
85	20230615	140919	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	444500	-2500	5	-0.56	874826500	1961	49.02	447000	449500	444000	581000	313000	447000	446112.44	11.32	4	655	453333	450166	447333	444166	441333	448750	442750	200	134000	5000	348660	500	1	4007830	17815	6.08	0.83	12	0.05	73135.00	536302.00	498500	20220825	-10.83	422000	20220623	5.33	481000	-7.59	20230213	430000	3.37	20230316	498500	-10.83	20220825	422000	5.33	20220623	0.08	Y	007310	5000	200 억	453845	N	N	245	N	N
86	20230615	130909	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	445500	-1500	5	-0.34	732498500	1641	41.03	447000	449500	444500	581000	313000	447000	446373.25	11.32	4	536	453333	450166	447333	444166	441333	448750	442750	200	134000	5000	348660	500	1	4007830	17855	6.09	0.83	12	0.04	73135.00	536302.00	498500	20220825	-10.63	422000	20220623	5.57	481000	-7.38	20230213	430000	3.60	20230316	498500	-10.63	20220825	422000	5.57	20220623	0.08	Y	007310	5000	200 억	453845	N	N	245	N	N
87	20230615	120937	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	445000	-2000	5	-0.45	588381500	1317	32.92	447000	449500	444500	581000	313000	447000	446758.92	11.32	4	411	453333	450166	447333	444166	441333	448750	442750	200	134000	5000	348660	500	1	4007830	17835	6.08	0.83	12	0.03	73135.00	536302.00	498500	20220825	-10.73	422000	20220623	5.45	481000	-7.48	20230213	430000	3.49	20230316	498500	-10.73	20220825	422000	5.45	20220623	0.08	Y	007310	5000	200 억	453845	N	N	245	N	N
88	20230615	110513	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	446500	-500	5	-0.11	428736000	959	23.98	447000	449500	444500	581000	313000	447000	447065.69	11.32	4	394	453333	450166	447333	444166	441333	448750	442750	200	134000	5000	348660	500	1	4007830	17895	6.11	0.83	12	0.02	73135.00	536302.00	498500	20220825	-10.43	422000	20220623	5.81	481000	-7.17	20230213	430000	3.84	20230316	498500	-10.43	20220825	422000	5.81	20220623	0.08	Y	007310	5000	200 억	453845	N	N	245	N	N
89	20230611	184846	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	452500	-4000	5	-0.88	1462658500	3228	94.91	459000	459000	451000	593000	320000	456500	453117.40	11.31	-819	-886	462166	459332	457166	454332	452166	458250	453250	200	136500	5000	356070	500	1	4007830	18135	6.19	0.84	12	0.08	73135.00	536302.00	498500	20220825	-9.23	422000	20220623	7.23	481000	-5.93	20230213	430000	5.23	20230316	498500	-9.23	20220825	422000	7.23	20220623	0.08	Y	007310	5000	200 억	453174	N	N	639	N	N

43 KiB Raw Blame History

43 KiB

Raw Blame History