KissMeData/011150/price/prices-20230601.csv at 00b4e2bd77f59459b57ddc641902fe0a4fdd33f7

Files

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

39 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	160243	55	50.00	KOSPI		음식료품	N	N	N	Y	50	N	3545	65	2	1.87	834229145	236753	64.17	3470	3620	3450	4520	2440	3480	3523.57	0.33	0	25099	3600	3540	3490	3430	3380	3515	3405	180	1040	500	2220	5	1	35930773	1274	17.29	1.69	12	0.66	205.00	2095.00	4370	20230615	-18.88	2430	20221013	45.88	4370	-18.88	20230615	2815	25.93	20230102	4370	-18.88	20230615	2430	45.88	20221013	5.69	N	011150	500	179 억	118009	N	N	0	N	N
3	20230630	150243	55	50.00	KOSPI		음식료품	N	N	N	Y	50	N	3520	40	2	1.15	793521410	225220	61.04	3470	3620	3450	4520	2440	3480	3523.32	0.33	0	23874	3600	3540	3490	3430	3380	3515	3405	180	1040	500	2220	5	1	35930773	1265	17.17	1.68	12	0.63	205.00	2095.00	4370	20230615	-19.45	2430	20221013	44.86	4370	-19.45	20230615	2815	25.04	20230102	4370	-19.45	20230615	2430	44.86	20221013	5.69	N	011150	500	179 억	118009	N	N	0	N	N
4	20230630	140244	55	50.00	KOSPI		음식료품	N	N	N	Y	50	N	3520	40	2	1.15	720449465	204469	55.42	3470	3620	3450	4520	2440	3480	3523.51	0.33	0	16494	3600	3540	3490	3430	3380	3515	3405	180	1040	500	2220	5	1	35930773	1265	17.17	1.68	12	0.57	205.00	2095.00	4370	20230615	-19.45	2430	20221013	44.86	4370	-19.45	20230615	2815	25.04	20230102	4370	-19.45	20230615	2430	44.86	20221013	5.69	N	011150	500	179 억	118009	N	N	0	N	N
5	20230630	130244	55	50.00	KOSPI		음식료품	N	N	N	Y	50	N	3545	65	2	1.87	638778520	181285	49.13	3470	3620	3450	4520	2440	3480	3523.61	0.33	0	18835	3600	3540	3490	3430	3380	3515	3405	180	1040	500	2220	5	1	35930773	1274	17.29	1.69	12	0.50	205.00	2095.00	4370	20230615	-18.88	2430	20221013	45.88	4370	-18.88	20230615	2815	25.93	20230102	4370	-18.88	20230615	2430	45.88	20221013	5.69	N	011150	500	179 억	118009	N	N	0	N	N
6	20230630	120242	55	50.00	KOSPI		음식료품	N	N	N	Y	50	N	3525	45	2	1.29	598399550	169836	46.03	3470	3620	3450	4520	2440	3480	3523.40	0.33	0	18940	3600	3540	3490	3430	3380	3515	3405	180	1040	500	2220	5	1	35930773	1267	17.20	1.68	12	0.47	205.00	2095.00	4370	20230615	-19.34	2430	20221013	45.06	4370	-19.34	20230615	2815	25.22	20230102	4370	-19.34	20230615	2430	45.06	20221013	5.69	N	011150	500	179 억	118009	N	N	0	N	N
7	20230630	110244	55	50.00	KOSPI		음식료품	N	N	N	Y	50	N	3515	35	2	1.01	582020720	165190	44.77	3470	3620	3450	4520	2440	3480	3523.34	0.33	0	18942	3600	3540	3490	3430	3380	3515	3405	180	1040	500	2220	5	1	35930773	1263	17.15	1.68	12	0.46	205.00	2095.00	4370	20230615	-19.57	2430	20221013	44.65	4370	-19.57	20230615	2815	24.87	20230102	4370	-19.57	20230615	2430	44.65	20221013	5.69	N	011150	500	179 억	118009	N	N	0	N	N
8	20230630	100242	55	50.00	KOSPI		음식료품	N	N	N	Y	50	N	3540	60	2	1.72	466536150	132371	35.88	3470	3620	3450	4520	2440	3480	3524.46	0.33	0	6650	3600	3540	3490	3430	3380	3515	3405	180	1040	500	2220	5	1	35930773	1272	17.27	1.69	12	0.37	205.00	2095.00	4370	20230615	-18.99	2430	20221013	45.68	4370	-18.99	20230615	2815	25.75	20230102	4370	-18.99	20230615	2430	45.68	20221013	5.69	N	011150	500	179 억	118009	N	N	0	N	N
9	20230630	090244	55	50.00	KOSPI		음식료품	N	N	N	Y	50	N	3465	-15	5	-0.43	44542865	12827	3.48	3470	3480	3465	4520	2440	3480	3472.59	0.33	0	6254	3600	3540	3490	3430	3380	3515	3405	180	1040	500	2220	5	1	35930773	1245	16.90	1.65	12	0.04	205.00	2095.00	4370	20230615	-20.71	2430	20221013	42.59	4370	-20.71	20230615	2815	23.09	20230102	4370	-20.71	20230615	2430	42.59	20221013	5.69	N	011150	500	179 억	118009	N	N	0	N	N
10	20230629	160243	55	50.00	KOSPI		음식료품	N	N	N	Y	50	N	3480	-55	5	-1.56	1277630590	366776	156.81	3535	3550	3440	4595	2475	3535	3483.41	0.36	0	-4032	3695	3615	3565	3485	3435	3590	3460	180	1060	500	2260	5	1	35930773	1250	16.98	1.66	12	1.02	205.00	2095.00	4370	20230615	-20.37	2430	20221013	43.21	4370	-20.37	20230615	2815	23.62	20230102	4370	-20.37	20230615	2430	43.21	20221013	5.55	N	011150	500	179 억	129032	N	N	0	N	N
11	20230629	150241	55	50.00	KOSPI		음식료품	N	N	N	Y	50	N	3455	-80	5	-2.26	1200123820	344414	147.25	3535	3550	3440	4595	2475	3535	3484.54	0.36	0	-12563	3695	3615	3565	3485	3435	3590	3460	180	1060	500	2260	5	1	35930773	1241	16.85	1.65	12	0.96	205.00	2095.00	4370	20230615	-20.94	2430	20221013	42.18	4370	-20.94	20230615	2815	22.74	20230102	4370	-20.94	20230615	2430	42.18	20221013	5.55	N	011150	500	179 억	129032	N	N	0	N	N
12	20230629	140241	55	50.00	KOSPI		음식료품	N	N	N	Y	50	N	3475	-60	5	-1.70	1083271410	310638	132.81	3535	3550	3440	4595	2475	3535	3487.25	0.36	0	-13495	3695	3615	3565	3485	3435	3590	3460	180	1060	500	2260	5	1	35930773	1249	16.95	1.66	12	0.86	205.00	2095.00	4370	20230615	-20.48	2430	20221013	43.00	4370	-20.48	20230615	2815	23.45	20230102	4370	-20.48	20230615	2430	43.00	20221013	5.55	N	011150	500	179 억	129032	N	N	0	N	N
13	20230629	130241	55	50.00	KOSPI		음식료품	N	N	N	Y	50	N	3465	-70	5	-1.98	1039444370	298006	127.41	3535	3550	3440	4595	2475	3535	3488.00	0.36	0	-13105	3695	3615	3565	3485	3435	3590	3460	180	1060	500	2260	5	1	35930773	1245	16.90	1.65	12	0.83	205.00	2095.00	4370	20230615	-20.71	2430	20221013	42.59	4370	-20.71	20230615	2815	23.09	20230102	4370	-20.71	20230615	2430	42.59	20221013	5.55	N	011150	500	179 억	129032	N	N	0	N	N
14	20230629	120242	55	50.00	KOSPI		음식료품	N	N	N	Y	50	N	3455	-80	5	-2.26	948061420	271555	116.10	3535	3550	3440	4595	2475	3535	3491.23	0.36	0	-13250	3695	3615	3565	3485	3435	3590	3460	180	1060	500	2260	5	1	35930773	1241	16.85	1.65	12	0.76	205.00	2095.00	4370	20230615	-20.94	2430	20221013	42.18	4370	-20.94	20230615	2815	22.74	20230102	4370	-20.94	20230615	2430	42.18	20221013	5.55	N	011150	500	179 억	129032	N	N	0	N	N
15	20230629	110242	55	50.00	KOSPI		음식료품	N	N	N	Y	50	N	3475	-60	5	-1.70	736197355	210247	89.89	3535	3550	3465	4595	2475	3535	3501.58	0.36	0	-10976	3695	3615	3565	3485	3435	3590	3460	180	1060	500	2260	5	1	35930773	1249	16.95	1.66	12	0.59	205.00	2095.00	4370	20230615	-20.48	2430	20221013	43.00	4370	-20.48	20230615	2815	23.45	20230102	4370	-20.48	20230615	2430	43.00	20221013	5.55	N	011150	500	179 억	129032	N	N	0	N	N
16	20230629	100242	55	50.00	KOSPI		음식료품	N	N	N	Y	50	N	3525	-10	5	-0.28	234272225	66467	28.42	3535	3550	3505	4595	2475	3535	3524.64	0.36	0	-7263	3695	3615	3565	3485	3435	3590	3460	180	1060	500	2260	5	1	35930773	1267	17.20	1.68	12	0.18	205.00	2095.00	4370	20230615	-19.34	2430	20221013	45.06	4370	-19.34	20230615	2815	25.22	20230102	4370	-19.34	20230615	2430	45.06	20221013	5.55	N	011150	500	179 억	129032	N	N	0	N	N
17	20230629	090242	55	50.00	KOSPI		음식료품	N	N	N	Y	50	N	3530	-5	5	-0.14	32435320	9177	3.92	3535	3535	3530	4595	2475	3535	3534.41	0.36	0	-238	3695	3615	3565	3485	3435	3590	3460	180	1060	500	2260	5	1	35930773	1268	17.22	1.68	12	0.03	205.00	2095.00	4370	20230615	-19.22	2430	20221013	45.27	4370	-19.22	20230615	2815	25.40	20230102	4370	-19.22	20230615	2430	45.27	20221013	5.55	N	011150	500	179 억	129032	N	N	0	N	N
18	20230628	160241	55	50.00	KOSPI		음식료품	N	N	N	Y	50	N	3535	-30	5	-0.84	829442735	231766	55.16	3565	3645	3515	4630	2500	3565	3579.01	0.43	0	-22838	3728	3646	3583	3501	3438	3615	3470	180	1065	500	2280	5	1	35930773	1270	17.24	1.69	12	0.65	205.00	2095.00	4370	20230615	-19.11	2430	20221013	45.47	4370	-19.11	20230615	2815	25.58	20230102	4370	-19.11	20230615	2430	45.47	20221013	5.37	N	011150	500	179 억	154572	N	N	0	N	N
19	20230628	150241	55	50.00	KOSPI		음식료품	N	N	N	Y	50	N	3555	-10	5	-0.28	611166555	170049	40.47	3565	3645	3550	4630	2500	3565	3594.08	0.43	0	-23917	3728	3646	3583	3501	3438	3615	3470	180	1065	500	2280	5	1	35930773	1277	17.34	1.70	12	0.47	205.00	2095.00	4370	20230615	-18.65	2430	20221013	46.30	4370	-18.65	20230615	2815	26.29	20230102	4370	-18.65	20230615	2430	46.30	20221013	5.37	N	011150	500	179 억	154572	N	N	0	N	N
20	20230628	140240	55	50.00	KOSPI		음식료품	N	N	N	Y	50	N	3585	20	2	0.56	533224325	148206	35.27	3565	3645	3565	4630	2500	3565	3597.88	0.43	0	-18659	3728	3646	3583	3501	3438	3615	3470	180	1065	500	2280	5	1	35930773	1288	17.49	1.71	12	0.41	205.00	2095.00	4370	20230615	-17.96	2430	20221013	47.53	4370	-17.96	20230615	2815	27.35	20230102	4370	-17.96	20230615	2430	47.53	20221013	5.37	N	011150	500	179 억	154572	N	N	0	N	N
21	20230628	130240	55	50.00	KOSPI		음식료품	N	N	N	Y	50	N	3590	25	2	0.70	477191295	132570	31.55	3565	3645	3565	4630	2500	3565	3599.57	0.43	0	-14624	3728	3646	3583	3501	3438	3615	3470	180	1065	500	2280	5	1	35930773	1290	17.51	1.71	12	0.37	205.00	2095.00	4370	20230615	-17.85	2430	20221013	47.74	4370	-17.85	20230615	2815	27.53	20230102	4370	-17.85	20230615	2430	47.74	20221013	5.37	N	011150	500	179 억	154572	N	N	0	N	N
22	20230628	120221	55	50.00	KOSPI		음식료품	N	N	N	Y	50	N	3590	25	2	0.70	451760830	125483	29.87	3565	3645	3565	4630	2500	3565	3600.20	0.43	0	-13527	3728	3646	3583	3501	3438	3615	3470	180	1065	500	2280	5	1	35930773	1290	17.51	1.71	12	0.35	205.00	2095.00	4370	20230615	-17.85	2430	20221013	47.74	4370	-17.85	20230615	2815	27.53	20230102	4370	-17.85	20230615	2430	47.74	20221013	5.37	N	011150	500	179 억	154572	N	N	0	N	N
23	20230628	110243	55	50.00	KOSPI		음식료품	N	N	N	Y	50	N	3585	20	2	0.56	397802570	110460	26.29	3565	3645	3565	4630	2500	3565	3601.36	0.43	0	-10497	3728	3646	3583	3501	3438	3615	3470	180	1065	500	2280	5	1	35930773	1288	17.49	1.71	12	0.31	205.00	2095.00	4370	20230615	-17.96	2430	20221013	47.53	4370	-17.96	20230615	2815	27.35	20230102	4370	-17.96	20230615	2430	47.53	20221013	5.37	N	011150	500	179 억	154572	N	N	0	N	N
24	20230628	100241	55	50.00	KOSPI		음식료품	N	N	N	Y	50	N	3645	80	2	2.24	296206570	82206	19.57	3565	3645	3565	4630	2500	3565	3603.27	0.43	0	-6381	3728	3646	3583	3501	3438	3615	3470	180	1065	500	2280	5	1	35930773	1310	17.78	1.74	12	0.23	205.00	2095.00	4370	20230615	-16.59	2430	20221013	50.00	4370	-16.59	20230615	2815	29.48	20230102	4370	-16.59	20230615	2430	50.00	20221013	5.37	N	011150	500	179 억	154572	N	N	0	N	N
25	20230628	090241	55	50.00	KOSPI		음식료품	N	N	N	Y	50	N	3570	5	2	0.14	38459090	10760	2.56	3565	3595	3565	4630	2500	3565	3574.35	0.43	0	775	3728	3646	3583	3501	3438	3615	3470	180	1065	500	2280	5	1	35930773	1283	17.41	1.70	12	0.03	205.00	2095.00	4370	20230615	-18.31	2430	20221013	46.91	4370	-18.31	20230615	2815	26.82	20230102	4370	-18.31	20230615	2430	46.91	20221013	5.37	N	011150	500	179 억	154572	N	N	0	N	N
26	20230627	160241	55	50.00	KOSPI		음식료품	N	N	N	Y	50	N	3565	-115	5	-3.12	1491455530	416804	114.44	3665	3665	3520	4780	2580	3680	3579.07	0.71	0	-103182	3770	3725	3635	3590	3500	3747	3612	180	1100	500	2350	5	1	35930773	1281	17.39	1.70	12	1.16	205.00	2095.00	4370	20230615	-18.42	2430	20221013	46.71	4370	-18.42	20230615	2815	26.64	20230102	4370	-18.42	20230615	2430	46.71	20221013	5.44	N	011150	500	179 억	254165	N	N	0	N	N
27	20230627	150242	55	50.00	KOSPI		음식료품	N	N	N	Y	50	N	3570	-110	5	-2.99	1361792540	380436	104.46	3665	3665	3520	4780	2580	3680	3579.53	0.71	0	-100808	3770	3725	3635	3590	3500	3747	3612	180	1100	500	2350	5	1	35930773	1283	17.41	1.70	12	1.06	205.00	2095.00	4370	20230615	-18.31	2430	20221013	46.91	4370	-18.31	20230615	2815	26.82	20230102	4370	-18.31	20230615	2430	46.91	20221013	5.44	N	011150	500	179 억	254165	N	N	0	N	N
28	20230627	140244	55	50.00	KOSPI		음식료품	N	N	N	Y	50	N	3560	-120	5	-3.26	1057973570	295209	81.06	3665	3665	3520	4780	2580	3680	3583.78	0.71	0	-75065	3770	3725	3635	3590	3500	3747	3612	180	1100	500	2350	5	1	35930773	1279	17.37	1.70	12	0.82	205.00	2095.00	4370	20230615	-18.54	2430	20221013	46.50	4370	-18.54	20230615	2815	26.47	20230102	4370	-18.54	20230615	2430	46.50	20221013	5.44	N	011150	500	179 억	254165	N	N	0	N	N
29	20230627	130245	55	50.00	KOSPI		음식료품	N	N	N	Y	50	N	3570	-110	5	-2.99	935821655	260844	71.62	3665	3665	3520	4780	2580	3680	3587.63	0.71	0	-67518	3770	3725	3635	3590	3500	3747	3612	180	1100	500	2350	5	1	35930773	1283	17.41	1.70	12	0.73	205.00	2095.00	4370	20230615	-18.31	2430	20221013	46.91	4370	-18.31	20230615	2815	26.82	20230102	4370	-18.31	20230615	2430	46.91	20221013	5.44	N	011150	500	179 억	254165	N	N	0	N	N
30	20230627	120245	55	50.00	KOSPI		음식료품	N	N	N	Y	50	N	3565	-115	5	-3.12	842662685	234698	64.44	3665	3665	3520	4780	2580	3680	3590.37	0.71	0	-61667	3770	3725	3635	3590	3500	3747	3612	180	1100	500	2350	5	1	35930773	1281	17.39	1.70	12	0.65	205.00	2095.00	4370	20230615	-18.42	2430	20221013	46.71	4370	-18.42	20230615	2815	26.64	20230102	4370	-18.42	20230615	2430	46.71	20221013	5.44	N	011150	500	179 억	254165	N	N	0	N	N
31	20230627	110244	55	50.00	KOSPI		음식료품	N	N	N	Y	50	N	3575	-105	5	-2.85	761642980	212023	58.22	3665	3665	3520	4780	2580	3680	3592.22	0.71	0	-59442	3770	3725	3635	3590	3500	3747	3612	180	1100	500	2350	5	1	35930773	1285	17.44	1.71	12	0.59	205.00	2095.00	4370	20230615	-18.19	2430	20221013	47.12	4370	-18.19	20230615	2815	27.00	20230102	4370	-18.19	20230615	2430	47.12	20221013	5.44	N	011150	500	179 억	254165	N	N	0	N	N
32	20230627	100240	55	50.00	KOSPI		음식료품	N	N	N	Y	50	N	3610	-70	5	-1.90	384005410	106227	29.17	3665	3665	3595	4780	2580	3680	3614.89	0.71	0	-34673	3770	3725	3635	3590	3500	3747	3612	180	1100	500	2350	5	1	35930773	1297	17.61	1.72	12	0.30	205.00	2095.00	4370	20230615	-17.39	2430	20221013	48.56	4370	-17.39	20230615	2815	28.24	20230102	4370	-17.39	20230615	2430	48.56	20221013	5.44	N	011150	500	179 억	254165	N	N	0	N	N
33	20230627	090241	55	50.00	KOSPI		음식료품	N	N	N	Y	50	N	3650	-30	5	-0.82	56616445	15495	4.25	3665	3665	3630	4780	2580	3680	3653.68	0.71	0	-10316	3770	3725	3635	3590	3500	3747	3612	180	1100	500	2350	5	1	35930773	1311	17.80	1.74	12	0.04	205.00	2095.00	4370	20230615	-16.48	2430	20221013	50.21	4370	-16.48	20230615	2815	29.66	20230102	4370	-16.48	20230615	2430	50.21	20221013	5.44	N	011150	500	179 억	254165	N	N	0	N	N
34	20230626	160240	55	50.00	KOSPI		음식료품	N	N	N	Y	50	N	3680	95	2	2.65	1282149550	354823	105.84	3550	3680	3545	4660	2510	3585	3611.97	0.72	0	-4115	3651	3617	3581	3547	3511	3635	3565	180	1075	500	2290	5	1	35930773	1322	17.95	1.76	12	0.99	205.00	2095.00	4370	20230615	-15.79	2430	20221013	51.44	4370	-15.79	20230615	2815	30.73	20230102	4370	-15.79	20230615	2430	51.44	20221013	5.47	N	011150	500	179 억	258564	N	N	15	N	N
35	20230626	150242	55	50.00	KOSPI		음식료품	N	N	N	Y	50	N	3640	55	2	1.53	1087138605	301548	89.95	3550	3680	3545	4660	2510	3585	3605.19	0.72	0	-7454	3651	3617	3581	3547	3511	3635	3565	180	1075	500	2290	5	1	35930773	1308	17.76	1.74	12	0.84	205.00	2095.00	4370	20230615	-16.70	2430	20221013	49.79	4370	-16.70	20230615	2815	29.31	20230102	4370	-16.70	20230615	2430	49.79	20221013	5.47	N	011150	500	179 억	258564	N	N	15	N	N
36	20230626	140241	55	50.00	KOSPI		음식료품	N	N	N	Y	50	N	3640	55	2	1.53	943812960	262043	78.17	3550	3680	3545	4660	2510	3585	3601.75	0.72	0	-15183	3651	3617	3581	3547	3511	3635	3565	180	1075	500	2290	5	1	35930773	1308	17.76	1.74	12	0.73	205.00	2095.00	4370	20230615	-16.70	2430	20221013	49.79	4370	-16.70	20230615	2815	29.31	20230102	4370	-16.70	20230615	2430	49.79	20221013	5.47	N	011150	500	179 억	258564	N	N	15	N	N
37	20230626	130241	55	50.00	KOSPI		음식료품	N	N	N	Y	50	N	3655	70	2	1.95	808867835	224950	67.10	3550	3680	3545	4660	2510	3585	3595.77	0.72	0	-16094	3651	3617	3581	3547	3511	3635	3565	180	1075	500	2290	5	1	35930773	1313	17.83	1.74	12	0.63	205.00	2095.00	4370	20230615	-16.36	2430	20221013	50.41	4370	-16.36	20230615	2815	29.84	20230102	4370	-16.36	20230615	2430	50.41	20221013	5.47	N	011150	500	179 억	258564	N	N	15	N	N
38	20230626	120240	55	50.00	KOSPI		음식료품	N	N	N	Y	50	N	3630	45	2	1.26	586675840	164076	48.94	3550	3635	3545	4660	2510	3585	3575.63	0.72	0	-3517	3651	3617	3581	3547	3511	3635	3565	180	1075	500	2290	5	1	35930773	1304	17.71	1.73	12	0.46	205.00	2095.00	4370	20230615	-16.93	2430	20221013	49.38	4370	-16.93	20230615	2815	28.95	20230102	4370	-16.93	20230615	2430	49.38	20221013	5.47	N	011150	500	179 억	258564	N	N	15	N	N
39	20230626	110239	55	50.00	KOSPI		음식료품	N	N	N	Y	50	N	3600	15	2	0.42	483558995	135602	40.45	3550	3600	3545	4660	2510	3585	3566.02	0.72	0	79	3651	3617	3581	3547	3511	3635	3565	180	1075	500	2290	5	1	35930773	1294	17.56	1.72	12	0.38	205.00	2095.00	4370	20230615	-17.62	2430	20221013	48.15	4370	-17.62	20230615	2815	27.89	20230102	4370	-17.62	20230615	2430	48.15	20221013	5.47	N	011150	500	179 억	258564	N	N	15	N	N
40	20230626	100240	55	50.00	KOSPI		음식료품	N	N	N	Y	50	N	3595	10	2	0.28	356869280	100305	29.92	3550	3595	3545	4660	2510	3585	3557.84	0.72	0	6609	3651	3617	3581	3547	3511	3635	3565	180	1075	500	2290	5	1	35930773	1292	17.54	1.72	12	0.28	205.00	2095.00	4370	20230615	-17.73	2430	20221013	47.94	4370	-17.73	20230615	2815	27.71	20230102	4370	-17.73	20230615	2430	47.94	20221013	5.47	N	011150	500	179 억	258564	N	N	15	N	N
41	20230626	090240	55	50.00	KOSPI		음식료품	N	N	N	Y	50	N	3560	-25	5	-0.70	51600755	14496	4.32	3550	3565	3550	4660	2510	3585	3559.65	0.72	0	265	3651	3617	3581	3547	3511	3635	3565	180	1075	500	2290	5	1	35930773	1279	17.37	1.70	12	0.04	205.00	2095.00	4370	20230615	-18.54	2430	20221013	46.50	4370	-18.54	20230615	2815	26.47	20230102	4370	-18.54	20230615	2430	46.50	20221013	5.47	N	011150	500	179 억	258564	N	N	15	N	N
42	20230623	154652	55	50.00	KOSPI		음식료품	N	N	N	Y	50	N	3585	-5	5	-0.14	1178551840	330077	69.36	3555	3615	3545	4665	2515	3590	3570.45	0.46	0	94467	3756	3672	3621	3537	3486	3647	3512	180	1075	500	2290	5	1	35930773	1288	17.49	1.71	12	0.92	205.00	2095.00	4370	20230615	-17.96	2430	20221013	47.53	4370	-17.96	20230615	2815	27.35	20230102	4370	-17.96	20230615	2430	47.53	20221013	5.40	N	011150	500	179 억	163563	N	N	15	N	N
43	20230623	140218	55	50.00	KOSPI		음식료품	N	N	N	Y	50	N	3565	-25	5	-0.70	978394365	274042	57.58	3555	3615	3545	4665	2515	3590	3570.23	0.46	0	80590	3756	3672	3621	3537	3486	3647	3512	180	1075	500	2290	5	1	35930773	1281	17.39	1.70	12	0.76	205.00	2095.00	4370	20230615	-18.42	2430	20221013	46.71	4370	-18.42	20230615	2815	26.64	20230102	4370	-18.42	20230615	2430	46.71	20221013	5.40	N	011150	500	179 억	163563	N	N	24	N	N
44	20230622	160951	55	50.00	KOSPI		음식료품	N	N	N	Y	50	N	3590	-90	5	-2.45	1686148920	464843	117.66	3645	3705	3570	4780	2580	3680	3627.51	0.23	0	75301	3800	3740	3710	3650	3620	3725	3635	180	1100	500	2350	5	1	35930773	1290	17.51	1.71	12	1.29	205.00	2095.00	4370	20230615	-17.85	2430	20221013	47.74	4370	-17.85	20230615	2815	27.53	20230102	4370	-17.85	20230615	2430	47.74	20221013	5.14	N	011150	500	179 억	81371	N	N	24	N	N
45	20230622	150127	55	50.00	KOSPI		음식료품	N	N	N	Y	50	N	3595	-85	5	-2.31	1371082050	376908	95.40	3645	3705	3585	4780	2580	3680	3637.71	0.23	0	37695	3800	3740	3710	3650	3620	3725	3635	180	1100	500	2350	5	1	35930773	1292	17.54	1.72	12	1.05	205.00	2095.00	4370	20230615	-17.73	2430	20221013	47.94	4370	-17.73	20230615	2815	27.71	20230102	4370	-17.73	20230615	2430	47.94	20221013	5.14	N	011150	500	179 억	81371	N	N	507	N	N
46	20230622	140628	55	50.00	KOSPI		음식료품	N	N	N	Y	50	N	3650	-30	5	-0.82	916637150	250826	63.49	3645	3705	3610	4780	2580	3680	3654.47	0.23	0	17925	3800	3740	3710	3650	3620	3725	3635	180	1100	500	2350	5	1	35930773	1311	17.80	1.74	12	0.70	205.00	2095.00	4370	20230615	-16.48	2430	20221013	50.21	4370	-16.48	20230615	2815	29.66	20230102	4370	-16.48	20230615	2430	50.21	20221013	5.14	N	011150	500	179 억	81371	N	N	507	N	N
47	20230622	130619	55	50.00	KOSPI		음식료품	N	N	N	Y	50	N	3660	-20	5	-0.54	823394810	225268	57.02	3645	3705	3610	4780	2580	3680	3655.18	0.23	0	23031	3800	3740	3710	3650	3620	3725	3635	180	1100	500	2350	5	1	35930773	1315	17.85	1.75	12	0.63	205.00	2095.00	4370	20230615	-16.25	2430	20221013	50.62	4370	-16.25	20230615	2815	30.02	20230102	4370	-16.25	20230615	2430	50.62	20221013	5.14	N	011150	500	179 억	81371	N	N	507	N	N
48	20230622	120742	55	50.00	KOSPI		음식료품	N	N	N	Y	50	N	3650	-30	5	-0.82	769698725	210554	53.29	3645	3705	3610	4780	2580	3680	3655.59	0.23	0	24125	3800	3740	3710	3650	3620	3725	3635	180	1100	500	2350	5	1	35930773	1311	17.80	1.74	12	0.59	205.00	2095.00	4370	20230615	-16.48	2430	20221013	50.21	4370	-16.48	20230615	2815	29.66	20230102	4370	-16.48	20230615	2430	50.21	20221013	5.14	N	011150	500	179 억	81371	N	N	507	N	N
49	20230622	110409	55	50.00	KOSPI		음식료품	N	N	N	Y	50	N	3675	-5	5	-0.14	677282255	185265	46.89	3645	3705	3610	4780	2580	3680	3655.75	0.23	0	20387	3800	3740	3710	3650	3620	3725	3635	180	1100	500	2350	5	1	35930773	1320	17.93	1.75	12	0.52	205.00	2095.00	4370	20230615	-15.90	2430	20221013	51.23	4370	-15.90	20230615	2815	30.55	20230102	4370	-15.90	20230615	2430	51.23	20221013	5.14	N	011150	500	179 억	81371	N	N	507	N	N
50	20230622	100647	55	50.00	KOSPI		음식료품	N	N	N	Y	50	N	3685	5	2	0.14	516877745	141472	35.81	3645	3705	3610	4780	2580	3680	3653.57	0.23	0	21550	3800	3740	3710	3650	3620	3725	3635	180	1100	500	2350	5	1	35930773	1324	17.98	1.76	12	0.39	205.00	2095.00	4370	20230615	-15.68	2430	20221013	51.65	4370	-15.68	20230615	2815	30.91	20230102	4370	-15.68	20230615	2430	51.65	20221013	5.14	N	011150	500	179 억	81371	N	N	507	N	N
51	20230622	090412	55	50.00	KOSPI		음식료품	N	N	N	Y	50	N	3640	-40	5	-1.09	132700760	36433	9.22	3645	3660	3630	4780	2580	3680	3642.32	0.23	0	7913	3800	3740	3710	3650	3620	3725	3635	180	1100	500	2350	5	1	35930773	1308	17.76	1.74	12	0.10	205.00	2095.00	4370	20230615	-16.70	2430	20221013	49.79	4370	-16.70	20230615	2815	29.31	20230102	4370	-16.70	20230615	2430	49.79	20221013	5.14	N	011150	500	179 억	81371	N	N	507	N	N
52	20230621	160229	55	50.00	KOSPI		음식료품	N	N	N	Y	50	N	3680	-45	5	-1.21	1393379570	374282	12.19	3715	3770	3680	4840	2610	3725	3722.93	0.24	0	-10074	4238	3981	3843	3586	3448	3912	3517	180	1115	500	2380	5	1	35930773	1322	17.95	1.76	12	1.04	205.00	2095.00	4370	20230615	-15.79	2430	20221013	51.44	4370	-15.79	20230615	2815	30.73	20230102	4370	-15.79	20230615	2430	51.44	20221013	4.90	N	011150	500	179 억	87221	N	N	507	N	N
53	20230621	150854	55	50.00	KOSPI		음식료품	N	N	N	Y	50	N	3715	-10	5	-0.27	1239109410	332441	10.83	3715	3770	3690	4840	2610	3725	3727.31	0.24	0	-12010	4238	3981	3843	3586	3448	3912	3517	180	1115	500	2380	5	1	35930773	1335	18.12	1.77	12	0.93	205.00	2095.00	4370	20230615	-14.99	2430	20221013	52.88	4370	-14.99	20230615	2815	31.97	20230102	4370	-14.99	20230615	2430	52.88	20221013	4.90	N	011150	500	179 억	87221	N	N	0	N	N
54	20230621	141016	55	50.00	KOSPI		음식료품	N	N	N	Y	50	N	3725	0	3	0.00	1057237695	283340	9.23	3715	3770	3700	4840	2610	3725	3731.34	0.24	0	-8251	4238	3981	3843	3586	3448	3912	3517	180	1115	500	2380	5	1	35930773	1338	18.17	1.78	12	0.79	205.00	2095.00	4370	20230615	-14.76	2430	20221013	53.29	4370	-14.76	20230615	2815	32.33	20230102	4370	-14.76	20230615	2430	53.29	20221013	4.90	N	011150	500	179 억	87221	N	N	0	N	N
55	20230621	130627	55	50.00	KOSPI		음식료품	N	N	N	Y	50	N	3735	10	2	0.27	912496035	244447	7.96	3715	3770	3700	4840	2610	3725	3732.90	0.24	0	-4296	4238	3981	3843	3586	3448	3912	3517	180	1115	500	2380	5	1	35930773	1342	18.22	1.78	12	0.68	205.00	2095.00	4370	20230615	-14.53	2430	20221013	53.70	4370	-14.53	20230615	2815	32.68	20230102	4370	-14.53	20230615	2430	53.70	20221013	4.90	N	011150	500	179 억	87221	N	N	0	N	N
56	20230621	120743	55	50.00	KOSPI		음식료품	N	N	N	Y	50	N	3750	25	2	0.67	796138490	213244	6.95	3715	3770	3700	4840	2610	3725	3733.47	0.24	0	282	4238	3981	3843	3586	3448	3912	3517	180	1115	500	2380	5	1	35930773	1347	18.29	1.79	12	0.59	205.00	2095.00	4370	20230615	-14.19	2430	20221013	54.32	4370	-14.19	20230615	2815	33.21	20230102	4370	-14.19	20230615	2430	54.32	20221013	4.90	N	011150	500	179 억	87221	N	N	0	N	N
57	20230621	110251	55	50.00	KOSPI		음식료품	N	N	N	Y	50	N	3725	0	3	0.00	580895990	155648	5.07	3715	3765	3700	4840	2610	3725	3732.12	0.24	0	14813	4238	3981	3843	3586	3448	3912	3517	180	1115	500	2380	5	1	35930773	1338	18.17	1.78	12	0.43	205.00	2095.00	4370	20230615	-14.76	2430	20221013	53.29	4370	-14.76	20230615	2815	32.33	20230102	4370	-14.76	20230615	2430	53.29	20221013	4.90	N	011150	500	179 억	87221	N	N	0	N	N
58	20230621	100615	55	50.00	KOSPI		음식료품	N	N	N	Y	50	N	3735	10	2	0.27	337838410	90616	2.95	3715	3755	3700	4840	2610	3725	3728.25	0.24	0	-46	4238	3981	3843	3586	3448	3912	3517	180	1115	500	2380	5	1	35930773	1342	18.22	1.78	12	0.25	205.00	2095.00	4370	20230615	-14.53	2430	20221013	53.70	4370	-14.53	20230615	2815	32.68	20230102	4370	-14.53	20230615	2430	53.70	20221013	4.90	N	011150	500	179 억	87221	N	N	0	N	N
59	20230621	090720	55	50.00	KOSPI		음식료품	N	N	N	Y	50	N	3730	5	2	0.13	75715025	20373	0.66	3715	3740	3700	4840	2610	3725	3716.40	0.24	0	-1994	4238	3981	3843	3586	3448	3912	3517	180	1115	500	2380	5	1	35930773	1340	18.20	1.78	12	0.06	205.00	2095.00	4370	20230615	-14.65	2430	20221013	53.50	4370	-14.65	20230615	2815	32.50	20230102	4370	-14.65	20230615	2430	53.50	20221013	4.90	N	011150	500	179 억	87221	N	N	0	N	N
60	20230620	160847	55	50.00	KOSPI		음식료품	N	N	N	Y	50	N	3725	-145	5	-3.75	11873964545	3053926	351.54	3855	4100	3705	5030	2710	3870	3888.25	0.75	0	-176473	3966	3917	3866	3817	3766	3942	3842	180	1160	500	2470	5	1	35930773	1338	18.17	1.78	12	8.50	205.00	2095.00	4370	20230615	-14.76	2430	20221013	53.29	4370	-14.76	20230615	2815	32.33	20230102	4370	-14.76	20230615	2430	53.29	20221013	4.73	N	011150	500	179 억	270834	N	N	2094	N	N
61	20230620	150733	55	50.00	KOSPI		음식료품	N	N	N	Y	50	N	3720	-150	5	-3.88	11649467945	2993566	344.59	3855	4100	3705	5030	2710	3870	3891.53	0.75	0	-180330	3966	3917	3866	3817	3766	3942	3842	180	1160	500	2470	5	1	35930773	1337	18.15	1.78	12	8.33	205.00	2095.00	4370	20230615	-14.87	2430	20221013	53.09	4370	-14.87	20230615	2815	32.15	20230102	4370	-14.87	20230615	2430	53.09	20221013	4.73	N	011150	500	179 억	270834	N	N	2094	N	N
62	20230620	141023	55	50.00	KOSPI		음식료품	N	N	N	Y	50	N	3750	-120	5	-3.10	11128639925	2853928	328.52	3855	4100	3715	5030	2710	3870	3899.45	0.75	0	-185487	3966	3917	3866	3817	3766	3942	3842	180	1160	500	2470	5	1	35930773	1347	18.29	1.79	12	7.94	205.00	2095.00	4370	20230615	-14.19	2430	20221013	54.32	4370	-14.19	20230615	2815	33.21	20230102	4370	-14.19	20230615	2430	54.32	20221013	4.73	N	011150	500	179 억	270834	N	N	2094	N	N
63	20230620	130638	55	50.00	KOSPI		음식료품	N	N	N	Y	50	N	3800	-70	5	-1.81	10662786620	2729548	314.20	3855	4100	3715	5030	2710	3870	3906.48	0.75	0	-183549	3966	3917	3866	3817	3766	3942	3842	180	1160	500	2470	5	1	35930773	1365	18.54	1.81	12	7.60	205.00	2095.00	4370	20230615	-13.04	2430	20221013	56.38	4370	-13.04	20230615	2815	34.99	20230102	4370	-13.04	20230615	2430	56.38	20221013	4.73	N	011150	500	179 억	270834	N	N	2094	N	N
64	20230620	120927	55	50.00	KOSPI		음식료품	N	N	N	Y	50	N	3810	-60	5	-1.55	10190094760	2604838	299.85	3855	4100	3715	5030	2710	3870	3912.05	0.75	0	-189136	3966	3917	3866	3817	3766	3942	3842	180	1160	500	2470	5	1	35930773	1369	18.59	1.82	12	7.25	205.00	2095.00	4370	20230615	-12.81	2430	20221013	56.79	4370	-12.81	20230615	2815	35.35	20230102	4370	-12.81	20230615	2430	56.79	20221013	4.73	N	011150	500	179 억	270834	N	N	2094	N	N
65	20230620	110419	55	50.00	KOSPI		음식료품	N	N	N	Y	50	N	3785	-85	5	-2.20	2224546325	588063	67.69	3855	3870	3715	5030	2710	3870	3782.24	0.75	0	-6928	3966	3917	3866	3817	3766	3942	3842	180	1160	500	2470	5	1	35930773	1360	18.46	1.81	12	1.64	205.00	2095.00	4370	20230615	-13.39	2430	20221013	55.76	4370	-13.39	20230615	2815	34.46	20230102	4370	-13.39	20230615	2430	55.76	20221013	4.73	N	011150	500	179 억	270834	N	N	2094	N	N
66	20230620	100438	55	50.00	KOSPI		음식료품	N	N	N	Y	50	N	3755	-115	5	-2.97	1650830750	434926	50.07	3855	3870	3715	5030	2710	3870	3794.97	0.75	0	-39710	3966	3917	3866	3817	3766	3942	3842	180	1160	500	2470	5	1	35930773	1349	18.32	1.79	12	1.21	205.00	2095.00	4370	20230615	-14.07	2430	20221013	54.53	4370	-14.07	20230615	2815	33.39	20230102	4370	-14.07	20230615	2430	54.53	20221013	4.73	N	011150	500	179 억	270834	N	N	2094	N	N
67	20230620	090414	55	50.00	KOSPI		음식료품	N	N	N	Y	50	N	3865	-5	5	-0.13	111090920	28806	3.32	3855	3865	3845	5030	2710	3870	3854.37	0.75	0	-297	3966	3917	3866	3817	3766	3942	3842	180	1160	500	2470	5	1	35930773	1389	18.85	1.84	12	0.08	205.00	2095.00	4370	20230615	-11.56	2430	20221013	59.05	4370	-11.56	20230615	2815	37.30	20230102	4370	-11.56	20230615	2430	59.05	20221013	4.73	N	011150	500	179 억	270834	N	N	2094	N	N
68	20230619	161007	55	50.00	KOSPI		음식료품	N	N	N	Y	50	N	3870	-5	5	-0.13	2991460840	775677	33.19	3860	3915	3815	5030	2715	3875	3856.48	0.71	0	13799	4158	4016	3933	3791	3708	3975	3750	180	1157	500	2480	5	1	35930773	1391	18.88	1.85	12	2.16	205.00	2095.00	4370	20230615	-11.44	2430	20221013	59.26	4370	-11.44	20230615	2815	37.48	20230102	4370	-11.44	20230615	2430	59.26	20221013	4.99	N	011150	500	179 억	253352	N	N	2094	N	N
69	20230619	150459	55	50.00	KOSPI		음식료품	N	N	N	Y	50	N	3885	10	2	0.26	2559721195	664326	28.43	3860	3915	3815	5030	2715	3875	3852.97	0.71	0	40161	4158	4016	3933	3791	3708	3975	3750	180	1157	500	2480	5	1	35930773	1396	18.95	1.85	12	1.85	205.00	2095.00	4370	20230615	-11.10	2430	20221013	59.88	4370	-11.10	20230615	2815	38.01	20230102	4370	-11.10	20230615	2430	59.88	20221013	4.99	N	011150	500	179 억	253352	N	N	3492	N	N
70	20230619	140426	55	50.00	KOSPI		음식료품	N	N	N	Y	50	N	3840	-35	5	-0.90	2143308770	556038	23.79	3860	3915	3815	5030	2715	3875	3854.46	0.71	0	27141	4158	4016	3933	3791	3708	3975	3750	180	1157	500	2480	5	1	35930773	1380	18.73	1.83	12	1.55	205.00	2095.00	4370	20230615	-12.13	2430	20221013	58.02	4370	-12.13	20230615	2815	36.41	20230102	4370	-12.13	20230615	2430	58.02	20221013	4.99	N	011150	500	179 억	253352	N	N	3492	N	N
71	20230619	131020	55	50.00	KOSPI		음식료품	N	N	N	Y	50	N	3860	-15	5	-0.39	1897085965	492082	21.06	3860	3915	3815	5030	2715	3875	3855.06	0.71	0	30312	4158	4016	3933	3791	3708	3975	3750	180	1157	500	2480	5	1	35930773	1387	18.83	1.84	12	1.37	205.00	2095.00	4370	20230615	-11.67	2430	20221013	58.85	4370	-11.67	20230615	2815	37.12	20230102	4370	-11.67	20230615	2430	58.85	20221013	4.99	N	011150	500	179 억	253352	N	N	3492	N	N
72	20230619	120921	55	50.00	KOSPI		음식료품	N	N	N	Y	50	N	3865	-10	5	-0.26	1778896420	461515	19.75	3860	3915	3815	5030	2715	3875	3854.29	0.71	0	27097	4158	4016	3933	3791	3708	3975	3750	180	1157	500	2480	5	1	35930773	1389	18.85	1.84	12	1.28	205.00	2095.00	4370	20230615	-11.56	2430	20221013	59.05	4370	-11.56	20230615	2815	37.30	20230102	4370	-11.56	20230615	2430	59.05	20221013	4.99	N	011150	500	179 억	253352	N	N	3492	N	N
73	20230619	110827	55	50.00	KOSPI		음식료품	N	N	N	Y	50	N	3860	-15	5	-0.39	1559942750	404917	17.33	3860	3915	3815	5030	2715	3875	3852.27	0.71	0	38394	4158	4016	3933	3791	3708	3975	3750	180	1157	500	2480	5	1	35930773	1387	18.83	1.84	12	1.13	205.00	2095.00	4370	20230615	-11.67	2430	20221013	58.85	4370	-11.67	20230615	2815	37.12	20230102	4370	-11.67	20230615	2430	58.85	20221013	4.99	N	011150	500	179 억	253352	N	N	3492	N	N
74	20230619	101025	55	50.00	KOSPI		음식료품	N	N	N	Y	50	N	3850	-25	5	-0.65	1060285105	274424	11.74	3860	3915	3835	5030	2715	3875	3863.50	0.71	0	19068	4158	4016	3933	3791	3708	3975	3750	180	1157	500	2480	5	1	35930773	1383	18.78	1.84	12	0.76	205.00	2095.00	4370	20230615	-11.90	2430	20221013	58.44	4370	-11.90	20230615	2815	36.77	20230102	4370	-11.90	20230615	2430	58.44	20221013	4.99	N	011150	500	179 억	253352	N	N	3492	N	N
75	20230619	090705	55	50.00	KOSPI		음식료품	N	N	N	Y	50	N	3885	10	2	0.26	414198615	106746	4.57	3860	3915	3860	5030	2715	3875	3880.44	0.71	0	12736	4158	4016	3933	3791	3708	3975	3750	180	1157	500	2480	5	1	35930773	1396	18.95	1.85	12	0.30	205.00	2095.00	4370	20230615	-11.10	2430	20221013	59.88	4370	-11.10	20230615	2815	38.01	20230102	4370	-11.10	20230615	2430	59.88	20221013	4.99	N	011150	500	179 억	253352	N	N	3492	N	N
76	20230616	160538	55	50.00	KOSPI		음식료품	N	N	N	Y	50	N	3875	-105	5	-2.64	9013088935	2277980	32.30	3980	4075	3850	5170	2790	3980	3956.80	0.28	0	145301	4530	4255	4095	3820	3660	4175	3740	180	1190	500	2540	5	1	35930773	1392	18.90	1.85	12	6.34	205.00	2095.00	4370	20230615	-11.33	2430	20221013	59.47	4370	-11.33	20230615	2815	37.66	20230102	4370	-11.33	20230615	2430	59.47	20221013	4.38	N	011150	500	179 억	101346	N	N	3492	N	N
77	20230616	150531	55	50.00	KOSPI		음식료품	N	N	N	Y	50	N	3890	-90	5	-2.26	8418688935	2124575	30.12	3980	4075	3850	5170	2790	3980	3962.49	0.28	0	131049	4530	4255	4095	3820	3660	4175	3740	180	1190	500	2540	5	1	35930773	1398	18.98	1.86	12	5.91	205.00	2095.00	4370	20230615	-10.98	2430	20221013	60.08	4370	-10.98	20230615	2815	38.19	20230102	4370	-10.98	20230615	2430	60.08	20221013	4.38	N	011150	500	179 억	101346	N	N	1443	N	N
78	20230616	140710	55	50.00	KOSPI		음식료품	N	N	N	Y	50	N	3925	-55	5	-1.38	6667131395	1672456	23.71	3980	4075	3855	5170	2790	3980	3986.45	0.28	0	-28711	4530	4255	4095	3820	3660	4175	3740	180	1190	500	2540	5	1	35930773	1410	19.15	1.87	12	4.65	205.00	2095.00	4370	20230615	-10.18	2430	20221013	61.52	4370	-10.18	20230615	2815	39.43	20230102	4370	-10.18	20230615	2430	61.52	20221013	4.38	N	011150	500	179 억	101346	N	N	1443	N	N
79	20230616	130249	55	50.00	KOSPI		음식료품	N	N	N	Y	50	N	3980	0	3	0.00	6129187460	1535962	21.78	3980	4075	3855	5170	2790	3980	3990.48	0.28	0	-23887	4530	4255	4095	3820	3660	4175	3740	180	1190	500	2540	5	1	35930773	1430	19.41	1.90	12	4.27	205.00	2095.00	4370	20230615	-8.92	2430	20221013	63.79	4370	-8.92	20230615	2815	41.39	20230102	4370	-8.92	20230615	2430	63.79	20221013	4.38	N	011150	500	179 억	101346	N	N	1443	N	N
80	20230616	120344	55	50.00	KOSPI		음식료품	N	N	N	Y	50	N	4010	30	2	0.75	5739017710	1438102	20.39	3980	4075	3855	5170	2790	3980	3990.72	0.28	0	-945	4530	4255	4095	3820	3660	4175	3740	180	1190	500	2540	5	1	35930773	1441	19.56	1.91	12	4.00	205.00	2095.00	4370	20230615	-8.24	2430	20221013	65.02	4370	-8.24	20230615	2815	42.45	20230102	4370	-8.24	20230615	2430	65.02	20221013	4.38	N	011150	500	179 억	101346	N	N	1443	N	N
81	20230616	110800	55	50.00	KOSPI		음식료품	N	N	N	Y	50	N	4040	60	2	1.51	4791944335	1203033	17.06	3980	4075	3855	5170	2790	3980	3983.23	0.28	0	-11714	4530	4255	4095	3820	3660	4175	3740	180	1190	500	2540	5	1	35930773	1452	19.71	1.93	12	3.35	205.00	2095.00	4370	20230615	-7.55	2430	20221013	66.26	4370	-7.55	20230615	2815	43.52	20230102	4370	-7.55	20230615	2430	66.26	20221013	4.38	N	011150	500	179 억	101346	N	N	1443	N	N
82	20230616	100856	55	50.00	KOSPI		음식료품	N	N	N	Y	50	N	3910	-70	5	-1.76	2149168590	540631	7.67	3980	4070	3905	5170	2790	3980	3975.26	0.28	0	-34643	4530	4255	4095	3820	3660	4175	3740	180	1190	500	2540	5	1	35930773	1405	19.07	1.87	12	1.50	205.00	2095.00	4370	20230615	-10.53	2430	20221013	60.91	4370	-10.53	20230615	2815	38.90	20230102	4370	-10.53	20230615	2430	60.91	20221013	4.38	N	011150	500	179 억	101346	N	N	1443	N	N
83	20230616	090614	55	50.00	KOSPI		음식료품	N	N	N	Y	50	N	3970	-10	5	-0.25	464055610	117024	1.66	3980	3980	3945	5170	2790	3980	3964.94	0.28	0	-8034	4530	4255	4095	3820	3660	4175	3740	180	1190	500	2540	5	1	35930773	1426	19.37	1.89	12	0.33	205.00	2095.00	4370	20230615	-9.15	2430	20221013	63.37	4370	-9.15	20230615	2815	41.03	20230102	4370	-9.15	20230615	2430	63.37	20221013	4.38	N	011150	500	179 억	101346	N	N	1443	N	N
84	20230615	150521	55	50.00	KOSPI	신고가	음식료품	N	N	N	Y	50	N	4010	-115	5	-2.79	27656562145	6651593	40.71	4025	4370	3935	5360	2890	4125	4157.89	0.22	0	6797	4588	4356	4088	3856	3588	4222	3722	180	1235	500	2640	5	1	35930773	1441	19.56	1.91	12	18.51	205.00	2095.00	4370	20230615	-8.24	2430	20221013	65.02	4370	-8.24	20230615	2815	42.45	20230102	4370	-8.24	20230615	2430	65.02	20221013	4.57	N	011150	500	179 억	78309	N	N	1241	N	N
85	20230615	140333	55	50.00	KOSPI	신고가	음식료품	N	N	N	Y	50	N	4010	-115	5	-2.79	26815821590	6442272	39.43	4025	4370	3935	5360	2890	4125	4162.49	0.22	0	35617	4588	4356	4088	3856	3588	4222	3722	180	1235	500	2640	5	1	35930773	1441	19.56	1.91	12	17.93	205.00	2095.00	4370	20230615	-8.24	2430	20221013	65.02	4370	-8.24	20230615	2815	42.45	20230102	4370	-8.24	20230615	2430	65.02	20221013	4.57	N	011150	500	179 억	78309	N	N	1241	N	N
86	20230615	130704	55	50.00	KOSPI	신고가	음식료품	N	N	N	Y	50	N	4040	-85	5	-2.06	25464668415	6106522	37.38	4025	4370	3935	5360	2890	4125	4170.09	0.22	0	31371	4588	4356	4088	3856	3588	4222	3722	180	1235	500	2640	5	1	35930773	1452	19.71	1.93	12	17.00	205.00	2095.00	4370	20230615	-7.55	2430	20221013	66.26	4370	-7.55	20230615	2815	43.52	20230102	4370	-7.55	20230615	2430	66.26	20221013	4.57	N	011150	500	179 억	78309	N	N	1241	N	N
87	20230615	120657	55	50.00	KOSPI	신고가	음식료품	N	N	N	Y	50	N	4090	-35	5	-0.85	23862707775	5711887	34.96	4025	4370	3935	5360	2890	4125	4177.74	0.22	0	-3895	4588	4356	4088	3856	3588	4222	3722	180	1235	500	2640	5	1	35930773	1470	19.95	1.95	12	15.90	205.00	2095.00	4370	20230615	-6.41	2430	20221013	68.31	4370	-6.41	20230615	2815	45.29	20230102	4370	-6.41	20230615	2430	68.31	20221013	4.57	N	011150	500	179 억	78309	N	N	1241	N	N
88	20230615	110835	55	50.00	KOSPI	신고가	음식료품	N	N	N	Y	50	N	4205	80	2	1.94	20513734480	4903253	30.01	4025	4370	3935	5360	2890	4125	4183.72	0.22	0	-14831	4588	4356	4088	3856	3588	4222	3722	180	1235	500	2640	5	1	35930773	1511	20.51	2.01	12	13.65	205.00	2095.00	4370	20230615	-3.78	2430	20221013	73.05	4370	-3.78	20230615	2815	49.38	20230102	4370	-3.78	20230615	2430	73.05	20221013	4.57	N	011150	500	179 억	78309	N	N	1241	N	N
89	20230611	184508	55	50.00	KOSPI		음식료품	N	N	N	Y	50	N	3705	-35	5	-0.94	3501416125	949435	65.44	3690	3750	3640	4860	2620	3740	3687.76	2.28	-119700	-119201	3873	3806	3723	3656	3573	3765	3615	180	1120	500	2390	5	1	35930773	1331	18.07	1.77	12	2.64	205.00	2095.00	3985	20230524	-7.03	2430	20221013	52.47	3985	-7.03	20230524	2815	31.62	20230102	3985	-7.03	20230524	2430	52.47	20221013	4.28	N	011150	500	179 억	818553	N	N	35	N	N
90	20230611	181129	55	50.00	KOSPI		음식료품	N	N	N	Y	50	N	3705	-35	5	-0.94	3501416125	949435	65.44	3690	3750	3640	4860	2620	3740	3687.76	2.28	-119700	-119201	3873	3806	3723	3656	3573	3765	3615	180	1120	500	2390	5	1	35930773	1331	18.07	1.77	12	2.64	205.00	2095.00	3985	20230524	-7.03	2430	20221013	52.47	3985	-7.03	20230524	2815	31.62	20230102	3985	-7.03	20230524	2430	52.47	20221013	4.28	N	011150	500	179 억	818553	N	N	35	N	N

39 KiB Raw Blame History

39 KiB

Raw Blame History