KissMeData/136490/price/prices-20230601.csv at 00b4e2bd77f59459b57ddc641902fe0a4fdd33f7

Files

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

38 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	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	160751	57	100.00	KOSPI	음식료품	N	N	N	N		N	8540	50	2	0.59	270441550	31798	27.14	8440	8590	8350	11030	5950	8490	8504.86	11.92	0	-1974	8923	8706	8533	8316	8143	8620	8230	119	2540	500	6280	10	1	23779604	2031	8.76	0.48	12	0.13	975.00	17831.00	11450	20220811	-25.41	7600	20221014	12.37	10210	-16.36	20230214	7950	7.42	20230322	11450	-25.41	20220811	7600	12.37	20221014	1.67	N	136490	500	118 억	2835487	N	N	1456	N	N
3	20230630	150753	57	100.00	KOSPI	음식료품	N	N	N	N		N	8490	0	3	0.00	248661840	29235	24.95	8440	8590	8350	11030	5950	8490	8505.62	11.92	0	-1471	8923	8706	8533	8316	8143	8620	8230	119	2540	500	6280	10	1	23779604	2019	8.71	0.48	12	0.12	975.00	17831.00	11450	20220811	-25.85	7600	20221014	11.71	10210	-16.85	20230214	7950	6.79	20230322	11450	-25.85	20220811	7600	11.71	20221014	1.67	N	136490	500	118 억	2835487	N	N	0	N	N
4	20230630	140752	57	100.00	KOSPI	음식료품	N	N	N	N		N	8510	20	2	0.24	191973320	22562	19.26	8440	8590	8350	11030	5950	8490	8508.70	11.92	0	-1350	8923	8706	8533	8316	8143	8620	8230	119	2540	500	6280	10	1	23779604	2024	8.73	0.48	12	0.09	975.00	17831.00	11450	20220811	-25.68	7600	20221014	11.97	10210	-16.65	20230214	7950	7.04	20230322	11450	-25.68	20220811	7600	11.97	20221014	1.67	N	136490	500	118 억	2835487	N	N	0	N	N
5	20230630	130752	57	100.00	KOSPI	음식료품	N	N	N	N		N	8540	50	2	0.59	154212310	18125	15.47	8440	8590	8350	11030	5950	8490	8508.27	11.92	0	-1026	8923	8706	8533	8316	8143	8620	8230	119	2540	500	6280	10	1	23779604	2031	8.76	0.48	12	0.08	975.00	17831.00	11450	20220811	-25.41	7600	20221014	12.37	10210	-16.36	20230214	7950	7.42	20230322	11450	-25.41	20220811	7600	12.37	20221014	1.67	N	136490	500	118 억	2835487	N	N	0	N	N
6	20230630	120750	57	100.00	KOSPI	음식료품	N	N	N	N		N	8530	40	2	0.47	140309710	16493	14.08	8440	8590	8350	11030	5950	8490	8507.23	11.92	0	-1158	8923	8706	8533	8316	8143	8620	8230	119	2540	500	6280	10	1	23779604	2028	8.75	0.48	12	0.07	975.00	17831.00	11450	20220811	-25.50	7600	20221014	12.24	10210	-16.45	20230214	7950	7.30	20230322	11450	-25.50	20220811	7600	12.24	20221014	1.67	N	136490	500	118 억	2835487	N	N	0	N	N
7	20230630	110753	57	100.00	KOSPI	음식료품	N	N	N	N		N	8570	80	2	0.94	128781690	15141	12.92	8440	8590	8350	11030	5950	8490	8505.49	11.92	0	-998	8923	8706	8533	8316	8143	8620	8230	119	2540	500	6280	10	1	23779604	2038	8.79	0.48	12	0.06	975.00	17831.00	11450	20220811	-25.15	7600	20221014	12.76	10210	-16.06	20230214	7950	7.80	20230322	11450	-25.15	20220811	7600	12.76	20221014	1.67	N	136490	500	118 억	2835487	N	N	0	N	N
8	20230630	100752	57	100.00	KOSPI	음식료품	N	N	N	N		N	8550	60	2	0.71	37924380	4496	3.84	8440	8560	8350	11030	5950	8490	8435.14	11.92	0	-158	8923	8706	8533	8316	8143	8620	8230	119	2540	500	6280	10	1	23779604	2033	8.77	0.48	12	0.02	975.00	17831.00	11450	20220811	-25.33	7600	20221014	12.50	10210	-16.26	20230214	7950	7.55	20230322	11450	-25.33	20220811	7600	12.50	20221014	1.67	N	136490	500	118 억	2835487	N	N	0	N	N
9	20230630	090753	57	100.00	KOSPI	음식료품	N	N	N	N		N	8550	60	2	0.71	2910170	342	0.29	8440	8550	8440	11030	5950	8490	8509.27	11.92	0	-15	8923	8706	8533	8316	8143	8620	8230	119	2540	500	6280	10	1	23779604	2033	8.77	0.48	12	0.00	975.00	17831.00	11450	20220811	-25.33	7600	20221014	12.50	10210	-16.26	20230214	7950	7.55	20230322	11450	-25.33	20220811	7600	12.50	20221014	1.67	N	136490	500	118 억	2835487	N	N	0	N	N
10	20230629	160751	57	100.00	KOSPI	음식료품	N	N	N	N		N	8490	-260	5	-2.97	993799350	117045	204.42	8700	8750	8360	11370	6130	8750	8490.75	11.98	0	-12436	8883	8816	8723	8656	8563	8850	8690	119	2620	500	6470	10	1	23779604	2019	8.71	0.48	12	0.49	975.00	17831.00	11450	20220811	-25.85	7600	20221014	11.71	10210	-16.85	20230214	7950	6.79	20230322	11450	-25.85	20220811	7600	11.71	20221014	1.62	N	136490	500	118 억	2847929	N	N	0	N	N
11	20230629	150749	57	100.00	KOSPI	음식료품	N	N	N	N		N	8450	-300	5	-3.43	923590200	108761	189.95	8700	8750	8360	11370	6130	8750	8491.92	11.98	0	-8969	8883	8816	8723	8656	8563	8850	8690	119	2620	500	6470	10	1	23779604	2009	8.67	0.47	12	0.46	975.00	17831.00	11450	20220811	-26.20	7600	20221014	11.18	10210	-17.24	20230214	7950	6.29	20230322	11450	-26.20	20220811	7600	11.18	20221014	1.62	N	136490	500	118 억	2847929	N	N	0	N	N
12	20230629	140746	57	100.00	KOSPI	음식료품	N	N	N	N		N	8410	-340	5	-3.89	777503060	91333	159.51	8700	8750	8380	11370	6130	8750	8512.84	11.98	0	-10372	8883	8816	8723	8656	8563	8850	8690	119	2620	500	6470	10	1	23779604	2000	8.63	0.47	12	0.38	975.00	17831.00	11450	20220811	-26.55	7600	20221014	10.66	10210	-17.63	20230214	7950	5.79	20230322	11450	-26.55	20220811	7600	10.66	20221014	1.62	N	136490	500	118 억	2847929	N	N	0	N	N
13	20230629	130746	57	100.00	KOSPI	음식료품	N	N	N	N		N	8430	-320	5	-3.66	678843200	79596	139.01	8700	8750	8400	11370	6130	8750	8528.61	11.98	0	-8385	8883	8816	8723	8656	8563	8850	8690	119	2620	500	6470	10	1	23779604	2005	8.65	0.47	12	0.33	975.00	17831.00	11450	20220811	-26.38	7600	20221014	10.92	10210	-17.43	20230214	7950	6.04	20230322	11450	-26.38	20220811	7600	10.92	20221014	1.62	N	136490	500	118 억	2847929	N	N	0	N	N
14	20230629	120749	57	100.00	KOSPI	음식료품	N	N	N	N		N	8440	-310	5	-3.54	618227860	72392	126.43	8700	8750	8410	11370	6130	8750	8540.00	11.98	0	-8191	8883	8816	8723	8656	8563	8850	8690	119	2620	500	6470	10	1	23779604	2007	8.66	0.47	12	0.30	975.00	17831.00	11450	20220811	-26.29	7600	20221014	11.05	10210	-17.34	20230214	7950	6.16	20230322	11450	-26.29	20220811	7600	11.05	20221014	1.62	N	136490	500	118 억	2847929	N	N	0	N	N
15	20230629	110750	57	100.00	KOSPI	음식료품	N	N	N	N		N	8470	-280	5	-3.20	466540450	54418	95.04	8700	8750	8470	11370	6130	8750	8573.27	11.98	0	-7607	8883	8816	8723	8656	8563	8850	8690	119	2620	500	6470	10	1	23779604	2014	8.69	0.48	12	0.23	975.00	17831.00	11450	20220811	-26.03	7600	20221014	11.45	10210	-17.04	20230214	7950	6.54	20230322	11450	-26.03	20220811	7600	11.45	20221014	1.62	N	136490	500	118 억	2847929	N	N	0	N	N
16	20230629	100752	57	100.00	KOSPI	음식료품	N	N	N	N		N	8640	-110	5	-1.26	159629280	18472	32.26	8700	8750	8600	11370	6130	8750	8641.69	11.98	0	-970	8883	8816	8723	8656	8563	8850	8690	119	2620	500	6470	10	1	23779604	2055	8.86	0.48	12	0.08	975.00	17831.00	11450	20220811	-24.54	7600	20221014	13.68	10210	-15.38	20230214	7950	8.68	20230322	11450	-24.54	20220811	7600	13.68	20221014	1.62	N	136490	500	118 억	2847929	N	N	0	N	N
17	20230629	090718	57	100.00	KOSPI	음식료품	N	N	N	N		N	8700	-50	5	-0.57	4285140	493	0.86	8700	8700	8660	11370	6130	8750	8691.97	11.98	0	-467	8883	8816	8723	8656	8563	8850	8690	119	2620	500	6470	10	1	23779604	2069	8.92	0.49	12	0.00	975.00	17831.00	11450	20220811	-24.02	7600	20221014	14.47	10210	-14.79	20230214	7950	9.43	20230322	11450	-24.02	20220811	7600	14.47	20221014	1.62	N	136490	500	118 억	2847929	N	N	0	N	N
18	20230628	160739	57	100.00	KOSPI	음식료품	N	N	N	N		N	8750	30	2	0.34	495808800	57106	60.41	8680	8790	8630	11330	6110	8720	8682.12	11.91	0	15406	8993	8856	8763	8626	8533	8810	8580	119	2610	500	6450	10	1	23779604	2081	8.97	0.49	12	0.24	975.00	17831.00	11450	20220811	-23.58	7600	20221014	15.13	10210	-14.30	20230214	7950	10.06	20230322	11450	-23.58	20220811	7600	15.13	20221014	1.57	N	136490	500	118 억	2832094	N	N	19	N	N
19	20230628	150745	57	100.00	KOSPI	음식료품	N	N	N	N		N	8760	40	2	0.46	479315280	55222	58.42	8680	8790	8630	11330	6110	8720	8679.79	11.91	0	15754	8993	8856	8763	8626	8533	8810	8580	119	2610	500	6450	10	1	23779604	2083	8.98	0.49	12	0.23	975.00	17831.00	11450	20220811	-23.49	7600	20221014	15.26	10210	-14.20	20230214	7950	10.19	20230322	11450	-23.49	20220811	7600	15.26	20221014	1.57	N	136490	500	118 억	2832094	N	N	19	N	N
20	20230628	140743	57	100.00	KOSPI	음식료품	N	N	N	N		N	8680	-40	5	-0.46	414988370	47832	50.60	8680	8790	8630	11330	6110	8720	8675.96	11.91	0	12582	8993	8856	8763	8626	8533	8810	8580	119	2610	500	6450	10	1	23779604	2064	8.90	0.49	12	0.20	975.00	17831.00	11450	20220811	-24.19	7600	20221014	14.21	10210	-14.99	20230214	7950	9.18	20230322	11450	-24.19	20220811	7600	14.21	20221014	1.57	N	136490	500	118 억	2832094	N	N	19	N	N
21	20230628	130743	57	100.00	KOSPI	음식료품	N	N	N	N		N	8730	10	2	0.11	340483290	39275	41.55	8680	8790	8630	11330	6110	8720	8669.21	11.91	0	10396	8993	8856	8763	8626	8533	8810	8580	119	2610	500	6450	10	1	23779604	2076	8.95	0.49	12	0.17	975.00	17831.00	11450	20220811	-23.76	7600	20221014	14.87	10210	-14.50	20230214	7950	9.81	20230322	11450	-23.76	20220811	7600	14.87	20221014	1.57	N	136490	500	118 억	2832094	N	N	19	N	N
22	20230628	120749	57	100.00	KOSPI	음식료품	N	N	N	N		N	8700	-20	5	-0.23	313737840	36207	38.30	8680	8790	8630	11330	6110	8720	8665.12	11.91	0	9832	8993	8856	8763	8626	8533	8810	8580	119	2610	500	6450	10	1	23779604	2069	8.92	0.49	12	0.15	975.00	17831.00	11450	20220811	-24.02	7600	20221014	14.47	10210	-14.79	20230214	7950	9.43	20230322	11450	-24.02	20220811	7600	14.47	20221014	1.57	N	136490	500	118 억	2832094	N	N	19	N	N
23	20230628	110748	57	100.00	KOSPI	음식료품	N	N	N	N		N	8680	-40	5	-0.46	297940350	34387	36.38	8680	8790	8630	11330	6110	8720	8664.33	11.91	0	8858	8993	8856	8763	8626	8533	8810	8580	119	2610	500	6450	10	1	23779604	2064	8.90	0.49	12	0.14	975.00	17831.00	11450	20220811	-24.19	7600	20221014	14.21	10210	-14.99	20230214	7950	9.18	20230322	11450	-24.19	20220811	7600	14.21	20221014	1.57	N	136490	500	118 억	2832094	N	N	19	N	N
24	20230628	100748	57	100.00	KOSPI	음식료품	N	N	N	N		N	8730	10	2	0.11	50647000	5811	6.15	8680	8790	8680	11330	6110	8720	8715.71	11.91	0	-56	8993	8856	8763	8626	8533	8810	8580	119	2610	500	6450	10	1	23779604	2076	8.95	0.49	12	0.02	975.00	17831.00	11450	20220811	-23.76	7600	20221014	14.87	10210	-14.50	20230214	7950	9.81	20230322	11450	-23.76	20220811	7600	14.87	20221014	1.57	N	136490	500	118 억	2832094	N	N	19	N	N
25	20230628	090746	57	100.00	KOSPI	음식료품	N	N	N	N		N	8690	-30	5	-0.34	4187340	482	0.51	8680	8790	8680	11330	6110	8720	8687.43	11.91	0	-8	8993	8856	8763	8626	8533	8810	8580	119	2610	500	6450	10	1	23779604	2066	8.91	0.49	12	0.00	975.00	17831.00	11450	20220811	-24.10	7600	20221014	14.34	10210	-14.89	20230214	7950	9.31	20230322	11450	-24.10	20220811	7600	14.34	20221014	1.57	N	136490	500	118 억	2832094	N	N	19	N	N
26	20230627	160743	57	100.00	KOSPI	음식료품	N	N	N	N		N	8720	-150	5	-1.69	823729330	94524	300.10	8890	8900	8670	11530	6210	8870	8714.47	11.87	0	11792	9196	9032	8906	8742	8616	8970	8680	119	2660	500	6560	10	1	23779604	2074	8.94	0.49	12	0.40	975.00	17831.00	11450	20220811	-23.84	7600	20221014	14.74	10210	-14.59	20230214	7950	9.69	20230322	11450	-23.84	20220811	7600	14.74	20221014	1.46	N	136490	500	118 억	2823279	N	N	19	N	N
27	20230627	150749	57	100.00	KOSPI	음식료품	N	N	N	N		N	8780	-90	5	-1.01	709467850	81392	258.40	8890	8900	8670	11530	6210	8870	8716.68	11.87	0	11576	9196	9032	8906	8742	8616	8970	8680	119	2660	500	6560	10	1	23779604	2088	9.01	0.49	12	0.34	975.00	17831.00	11450	20220811	-23.32	7600	20221014	15.53	10210	-14.01	20230214	7950	10.44	20230322	11450	-23.32	20220811	7600	15.53	20221014	1.46	N	136490	500	118 억	2823279	N	N	0	N	N
28	20230627	140758	57	100.00	KOSPI	음식료품	N	N	N	N		N	8720	-150	5	-1.69	665324030	76325	242.32	8890	8900	8670	11530	6210	8870	8716.99	11.87	0	11123	9196	9032	8906	8742	8616	8970	8680	119	2660	500	6560	10	1	23779604	2074	8.94	0.49	12	0.32	975.00	17831.00	11450	20220811	-23.84	7600	20221014	14.74	10210	-14.59	20230214	7950	9.69	20230322	11450	-23.84	20220811	7600	14.74	20221014	1.46	N	136490	500	118 억	2823279	N	N	0	N	N
29	20230627	130755	57	100.00	KOSPI	음식료품	N	N	N	N		N	8700	-170	5	-1.92	533817120	61199	194.29	8890	8900	8670	11530	6210	8870	8722.64	11.87	0	5572	9196	9032	8906	8742	8616	8970	8680	119	2660	500	6560	10	1	23779604	2069	8.92	0.49	12	0.26	975.00	17831.00	11450	20220811	-24.02	7600	20221014	14.47	10210	-14.79	20230214	7950	9.43	20230322	11450	-24.02	20220811	7600	14.47	20221014	1.46	N	136490	500	118 억	2823279	N	N	0	N	N
30	20230627	120757	57	100.00	KOSPI	음식료품	N	N	N	N		N	8740	-130	5	-1.47	389426390	44599	141.59	8890	8900	8680	11530	6210	8870	8731.73	11.87	0	1866	9196	9032	8906	8742	8616	8970	8680	119	2660	500	6560	10	1	23779604	2078	8.96	0.49	12	0.19	975.00	17831.00	11450	20220811	-23.67	7600	20221014	15.00	10210	-14.40	20230214	7950	9.94	20230322	11450	-23.67	20220811	7600	15.00	20221014	1.46	N	136490	500	118 억	2823279	N	N	0	N	N
31	20230627	110803	57	100.00	KOSPI	음식료품	N	N	N	N		N	8750	-120	5	-1.35	167661760	19135	60.75	8890	8900	8700	11530	6210	8870	8762.05	11.87	0	-514	9196	9032	8906	8742	8616	8970	8680	119	2660	500	6560	10	1	23779604	2081	8.97	0.49	12	0.08	975.00	17831.00	11450	20220811	-23.58	7600	20221014	15.13	10210	-14.30	20230214	7950	10.06	20230322	11450	-23.58	20220811	7600	15.13	20221014	1.46	N	136490	500	118 억	2823279	N	N	0	N	N
32	20230627	100740	57	100.00	KOSPI	음식료품	N	N	N	N		N	8820	-50	5	-0.56	66421970	7552	23.98	8890	8900	8750	11530	6210	8870	8795.28	11.87	0	-875	9196	9032	8906	8742	8616	8970	8680	119	2660	500	6560	10	1	23779604	2097	9.05	0.49	12	0.03	975.00	17831.00	11450	20220811	-22.97	7600	20221014	16.05	10210	-13.61	20230214	7950	10.94	20230322	11450	-22.97	20220811	7600	16.05	20221014	1.46	N	136490	500	118 억	2823279	N	N	0	N	N
33	20230627	090745	57	100.00	KOSPI	음식료품	N	N	N	N		N	8870	0	3	0.00	2722530	307	0.97	8890	8900	8800	11530	6210	8870	8868.18	11.87	0	-227	9196	9032	8906	8742	8616	8970	8680	119	2660	500	6560	10	1	23779604	2109	9.10	0.50	12	0.00	975.00	17831.00	11450	20220811	-22.53	7600	20221014	16.71	10210	-13.12	20230214	7950	11.57	20230322	11450	-22.53	20220811	7600	16.71	20221014	1.46	N	136490	500	118 억	2823279	N	N	0	N	N
34	20230626	160743	57	100.00	KOSPI	음식료품	N	N	N	N		N	8870	-140	5	-1.55	278760810	31494	37.89	9070	9070	8780	11710	6310	9010	8851.24	11.93	0	-13481	9483	9246	9093	8856	8703	9170	8780	119	2700	500	6660	10	1	23779604	2109	9.10	0.50	12	0.13	975.00	17831.00	11450	20220811	-22.53	7600	20221014	16.71	10210	-13.12	20230214	7950	11.57	20230322	11450	-22.53	20220811	7600	16.71	20221014	1.42	N	136490	500	118 억	2835735	N	N	0	N	N
35	20230626	150749	57	100.00	KOSPI	음식료품	N	N	N	N		N	8850	-160	5	-1.78	247521480	27970	33.65	9070	9070	8780	11710	6310	9010	8849.53	11.93	0	-13262	9483	9246	9093	8856	8703	9170	8780	119	2700	500	6660	10	1	23779604	2104	9.08	0.50	12	0.12	975.00	17831.00	11450	20220811	-22.71	7600	20221014	16.45	10210	-13.32	20230214	7950	11.32	20230322	11450	-22.71	20220811	7600	16.45	20221014	1.42	N	136490	500	118 억	2835735	N	N	0	N	N
36	20230626	140747	57	100.00	KOSPI	음식료품	N	N	N	N		N	8850	-160	5	-1.78	195611370	22098	26.58	9070	9070	8780	11710	6310	9010	8851.99	11.93	0	-11142	9483	9246	9093	8856	8703	9170	8780	119	2700	500	6660	10	1	23779604	2104	9.08	0.50	12	0.09	975.00	17831.00	11450	20220811	-22.71	7600	20221014	16.45	10210	-13.32	20230214	7950	11.32	20230322	11450	-22.71	20220811	7600	16.45	20221014	1.42	N	136490	500	118 억	2835735	N	N	0	N	N
37	20230626	130743	57	100.00	KOSPI	음식료품	N	N	N	N		N	8900	-110	5	-1.22	172250390	19465	23.42	9070	9070	8780	11710	6310	9010	8849.24	11.93	0	-9596	9483	9246	9093	8856	8703	9170	8780	119	2700	500	6660	10	1	23779604	2116	9.13	0.50	12	0.08	975.00	17831.00	11450	20220811	-22.27	7600	20221014	17.11	10210	-12.83	20230214	7950	11.95	20230322	11450	-22.27	20220811	7600	17.11	20221014	1.42	N	136490	500	118 억	2835735	N	N	0	N	N
38	20230626	120743	57	100.00	KOSPI	음식료품	N	N	N	N		N	8890	-120	5	-1.33	169126650	19114	22.99	9070	9070	8780	11710	6310	9010	8848.31	11.93	0	-9393	9483	9246	9093	8856	8703	9170	8780	119	2700	500	6660	10	1	23779604	2114	9.12	0.50	12	0.08	975.00	17831.00	11450	20220811	-22.36	7600	20221014	16.97	10210	-12.93	20230214	7950	11.82	20230322	11450	-22.36	20220811	7600	16.97	20221014	1.42	N	136490	500	118 억	2835735	N	N	0	N	N
39	20230626	110742	57	100.00	KOSPI	음식료품	N	N	N	N		N	8840	-170	5	-1.89	112603260	12732	15.32	9070	9070	8780	11710	6310	9010	8844.11	11.93	0	-6803	9483	9246	9093	8856	8703	9170	8780	119	2700	500	6660	10	1	23779604	2102	9.07	0.50	12	0.05	975.00	17831.00	11450	20220811	-22.79	7600	20221014	16.32	10210	-13.42	20230214	7950	11.19	20230322	11450	-22.79	20220811	7600	16.32	20221014	1.42	N	136490	500	118 억	2835735	N	N	0	N	N
40	20230626	100743	57	100.00	KOSPI	음식료품	N	N	N	N		N	8880	-130	5	-1.44	91821410	10384	12.49	9070	9070	8780	11710	6310	9010	8842.59	11.93	0	-6138	9483	9246	9093	8856	8703	9170	8780	119	2700	500	6660	10	1	23779604	2112	9.11	0.50	12	0.04	975.00	17831.00	11450	20220811	-22.45	7600	20221014	16.84	10210	-13.03	20230214	7950	11.70	20230322	11450	-22.45	20220811	7600	16.84	20221014	1.42	N	136490	500	118 억	2835735	N	N	0	N	N
41	20230626	090745	57	100.00	KOSPI	음식료품	N	N	N	N		N	8840	-170	5	-1.89	14068400	1571	1.89	9070	9070	8840	11710	6310	9010	8955.06	11.93	0	-672	9483	9246	9093	8856	8703	9170	8780	119	2700	500	6660	10	1	23779604	2102	9.07	0.50	12	0.01	975.00	17831.00	11450	20220811	-22.79	7600	20221014	16.32	10210	-13.42	20230214	7950	11.19	20230322	11450	-22.79	20220811	7600	16.32	20221014	1.42	N	136490	500	118 억	2835735	N	N	0	N	N
42	20230623	174615	57	100.00	KOSPI	음식료품	N	N	N	N		N	9010	-280	5	-3.01	751848240	83123	50.41	9320	9330	8940	12070	6510	9290	9045.01	12.04	0	-22731	9543	9416	9193	9066	8843	9480	9130	119	2780	500	6870	10	1	23779604	2143	9.24	0.51	12	0.35	975.00	17831.00	11450	20220811	-21.31	7600	20221014	18.55	10210	-11.75	20230214	7950	13.33	20230322	11450	-21.31	20220811	7600	18.55	20221014	1.40	N	136490	500	118 억	2863519	N	N	0	N	N
43	20230623	140621	57	100.00	KOSPI	음식료품	N	N	N	N		N	9020	-270	5	-2.91	502135070	55360	33.57	9320	9330	9000	12070	6510	9290	9070.36	12.04	0	-16831	9543	9416	9193	9066	8843	9480	9130	119	2780	500	6870	10	1	23779604	2145	9.25	0.51	12	0.23	975.00	17831.00	11450	20220811	-21.22	7600	20221014	18.68	10210	-11.66	20230214	7950	13.46	20230322	11450	-21.22	20220811	7600	18.68	20221014	1.40	N	136490	500	118 억	2863519	N	N	0	N	N
44	20230622	160153	57	100.00	KOSPI	음식료품	N	N	N	N		N	9290	300	2	3.34	1523093750	164579	336.07	8980	9320	8970	11680	6300	8990	9254.60	11.87	0	42022	9190	9090	9010	8910	8830	9050	8870	119	2690	500	6650	10	1	23779604	2209	9.53	0.52	12	0.69	975.00	17831.00	11450	20220811	-18.86	7600	20221014	22.24	10210	-9.01	20230214	7950	16.86	20230322	11450	-18.86	20220811	7600	22.24	20221014	1.38	N	136490	500	118 억	2823412	N	N	119	N	N
45	20230622	150904	57	100.00	KOSPI	음식료품	N	N	N	N		N	9260	270	2	3.00	1497117750	161779	330.36	8980	9320	8970	11680	6300	8990	9254.26	11.87	0	42615	9190	9090	9010	8910	8830	9050	8870	119	2690	500	6650	10	1	23779604	2202	9.50	0.52	12	0.68	975.00	17831.00	11450	20220811	-19.13	7600	20221014	21.84	10210	-9.30	20230214	7950	16.48	20230322	11450	-19.13	20220811	7600	21.84	20221014	1.38	N	136490	500	118 억	2823412	N	N	119	N	N
46	20230622	140737	57	100.00	KOSPI	음식료품	N	N	N	N		N	9310	320	2	3.56	1374351370	148561	303.37	8980	9320	8970	11680	6300	8990	9251.27	11.87	0	39332	9190	9090	9010	8910	8830	9050	8870	119	2690	500	6650	10	1	23779604	2214	9.55	0.52	12	0.62	975.00	17831.00	11450	20220811	-18.69	7600	20221014	22.50	10210	-8.81	20230214	7950	17.11	20230322	11450	-18.69	20220811	7600	22.50	20221014	1.38	N	136490	500	118 억	2823412	N	N	119	N	N
47	20230622	130850	57	100.00	KOSPI	음식료품	N	N	N	N		N	9290	300	2	3.34	988039380	107030	218.56	8980	9320	8970	11680	6300	8990	9231.65	11.87	0	22006	9190	9090	9010	8910	8830	9050	8870	119	2690	500	6650	10	1	23779604	2209	9.53	0.52	12	0.45	975.00	17831.00	11450	20220811	-18.86	7600	20221014	22.24	10210	-9.01	20230214	7950	16.86	20230322	11450	-18.86	20220811	7600	22.24	20221014	1.38	N	136490	500	118 억	2823412	N	N	119	N	N
48	20230622	120838	57	100.00	KOSPI	음식료품	N	N	N	N		N	9280	290	2	3.23	846679950	91778	187.41	8980	9320	8970	11680	6300	8990	9225.56	11.87	0	18451	9190	9090	9010	8910	8830	9050	8870	119	2690	500	6650	10	1	23779604	2207	9.52	0.52	12	0.39	975.00	17831.00	11450	20220811	-18.95	7600	20221014	22.11	10210	-9.11	20230214	7950	16.73	20230322	11450	-18.95	20220811	7600	22.11	20221014	1.38	N	136490	500	118 억	2823412	N	N	119	N	N
49	20230622	110802	57	100.00	KOSPI	음식료품	N	N	N	N		N	9280	290	2	3.23	717593170	77858	158.99	8980	9320	8970	11680	6300	8990	9216.98	11.87	0	18190	9190	9090	9010	8910	8830	9050	8870	119	2690	500	6650	10	1	23779604	2207	9.52	0.52	12	0.33	975.00	17831.00	11450	20220811	-18.95	7600	20221014	22.11	10210	-9.11	20230214	7950	16.73	20230322	11450	-18.95	20220811	7600	22.11	20221014	1.38	N	136490	500	118 억	2823412	N	N	119	N	N
50	20230622	100318	57	100.00	KOSPI	음식료품	N	N	N	N		N	9190	200	2	2.22	380826240	41525	84.80	8980	9310	8970	11680	6300	8990	9171.45	11.87	0	6840	9190	9090	9010	8910	8830	9050	8870	119	2690	500	6650	10	1	23779604	2185	9.43	0.52	12	0.17	975.00	17831.00	11450	20220811	-19.74	7600	20221014	20.92	10210	-9.99	20230214	7950	15.60	20230322	11450	-19.74	20220811	7600	20.92	20221014	1.38	N	136490	500	118 억	2823412	N	N	119	N	N
51	20230622	090158	57	100.00	KOSPI	음식료품	N	N	N	N		N	8980	-10	5	-0.11	3144990	350	0.71	8980	9010	8980	11680	6300	8990	8983.96	11.87	0	-210	9190	9090	9010	8910	8830	9050	8870	119	2690	500	6650	10	1	23779604	2135	9.21	0.50	12	0.00	975.00	17831.00	11450	20220811	-21.57	7600	20221014	18.16	10210	-12.05	20230214	7950	12.96	20230322	11450	-21.57	20220811	7600	18.16	20221014	1.38	N	136490	500	118 억	2823412	N	N	119	N	N
52	20230621	160203	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	8990	-120	5	-1.32	440115400	48958	76.64	9110	9110	8930	11840	6380	9110	8989.65	11.88	0	-2355	9443	9276	9153	8986	8863	9215	8925	119	2730	500	6740	10	1	23779604	2138	9.22	0.50	12	0.21	975.00	17831.00	11450	20220811	-21.48	7600	20221014	18.29	10210	-11.95	20230214	7950	13.08	20230322	11450	-21.48	20220811	7600	18.29	20221014	1.40	N	136490	500	118 억	2825228	N	N	119	N	N
53	20230621	150633	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	9020	-90	5	-0.99	420924640	46825	73.30	9110	9110	8930	11840	6380	9110	8989.31	11.88	0	-2289	9443	9276	9153	8986	8863	9215	8925	119	2730	500	6740	10	1	23779604	2145	9.25	0.51	12	0.20	975.00	17831.00	11450	20220811	-21.22	7600	20221014	18.68	10210	-11.66	20230214	7950	13.46	20230322	11450	-21.22	20220811	7600	18.68	20221014	1.40	N	136490	500	118 억	2825228	N	N	17	N	N
54	20230621	140355	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	8990	-120	5	-1.32	302105250	33588	52.58	9110	9110	8970	11840	6380	9110	8994.44	11.88	0	749	9443	9276	9153	8986	8863	9215	8925	119	2730	500	6740	10	1	23779604	2138	9.22	0.50	12	0.14	975.00	17831.00	11450	20220811	-21.48	7600	20221014	18.29	10210	-11.95	20230214	7950	13.08	20230322	11450	-21.48	20220811	7600	18.29	20221014	1.40	N	136490	500	118 억	2825228	N	N	17	N	N
55	20230621	130731	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	8990	-120	5	-1.32	295428230	32846	51.42	9110	9110	8970	11840	6380	9110	8994.34	11.88	0	1157	9443	9276	9153	8986	8863	9215	8925	119	2730	500	6740	10	1	23779604	2138	9.22	0.50	12	0.14	975.00	17831.00	11450	20220811	-21.48	7600	20221014	18.29	10210	-11.95	20230214	7950	13.08	20230322	11450	-21.48	20220811	7600	18.29	20221014	1.40	N	136490	500	118 억	2825228	N	N	17	N	N
56	20230621	120942	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	9000	-110	5	-1.21	250778880	27883	43.65	9110	9110	8970	11840	6380	9110	8993.97	11.88	0	-55	9443	9276	9153	8986	8863	9215	8925	119	2730	500	6740	10	1	23779604	2140	9.23	0.50	12	0.12	975.00	17831.00	11450	20220811	-21.40	7600	20221014	18.42	10210	-11.85	20230214	7950	13.21	20230322	11450	-21.40	20220811	7600	18.42	20221014	1.40	N	136490	500	118 억	2825228	N	N	17	N	N
57	20230621	111029	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	8980	-130	5	-1.43	189728520	21098	33.03	9110	9110	8970	11840	6380	9110	8992.73	11.88	0	-2183	9443	9276	9153	8986	8863	9215	8925	119	2730	500	6740	10	1	23779604	2135	9.21	0.50	12	0.09	975.00	17831.00	11450	20220811	-21.57	7600	20221014	18.16	10210	-12.05	20230214	7950	12.96	20230322	11450	-21.57	20220811	7600	18.16	20221014	1.40	N	136490	500	118 억	2825228	N	N	17	N	N
58	20230621	100557	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	8980	-130	5	-1.43	137210360	15254	23.88	9110	9110	8970	11840	6380	9110	8995.04	11.88	0	-2059	9443	9276	9153	8986	8863	9215	8925	119	2730	500	6740	10	1	23779604	2135	9.21	0.50	12	0.06	975.00	17831.00	11450	20220811	-21.57	7600	20221014	18.16	10210	-12.05	20230214	7950	12.96	20230322	11450	-21.57	20220811	7600	18.16	20221014	1.40	N	136490	500	118 억	2825228	N	N	17	N	N
59	20230621	090841	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	9010	-100	5	-1.10	13942760	1547	2.42	9110	9110	8970	11840	6380	9110	9012.77	11.88	0	-859	9443	9276	9153	8986	8863	9215	8925	119	2730	500	6740	10	1	23779604	2143	9.24	0.51	12	0.01	975.00	17831.00	11450	20220811	-21.31	7600	20221014	18.55	10210	-11.75	20230214	7950	13.33	20230322	11450	-21.31	20220811	7600	18.55	20221014	1.40	N	136490	500	118 억	2825228	N	N	17	N	N
60	20230620	160452	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	9110	-210	5	-2.25	581373460	63828	145.62	9250	9320	9030	12110	6530	9320	9108.44	11.94	0	-14012	9540	9430	9340	9230	9140	9385	9185	119	2790	500	6890	10	1	23779604	2166	9.34	0.51	12	0.27	975.00	17831.00	11450	20220811	-20.44	7600	20221014	19.87	10210	-10.77	20230214	7950	14.59	20230322	11450	-20.44	20220811	7600	19.87	20221014	1.43	N	136490	500	118 억	2839745	N	N	17	N	N
61	20230620	150329	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	9110	-210	5	-2.25	547963310	60144	137.22	9250	9320	9030	12110	6530	9320	9110.86	11.94	0	-12890	9540	9430	9340	9230	9140	9385	9185	119	2790	500	6890	10	1	23779604	2166	9.34	0.51	12	0.25	975.00	17831.00	11450	20220811	-20.44	7600	20221014	19.87	10210	-10.77	20230214	7950	14.59	20230322	11450	-20.44	20220811	7600	19.87	20221014	1.43	N	136490	500	118 억	2839745	N	N	8	N	N
62	20230620	140724	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	9070	-250	5	-2.68	366541800	40208	91.73	9250	9320	9030	12110	6530	9320	9116.14	11.94	0	-9143	9540	9430	9340	9230	9140	9385	9185	119	2790	500	6890	10	1	23779604	2157	9.30	0.51	12	0.17	975.00	17831.00	11450	20220811	-20.79	7600	20221014	19.34	10210	-11.17	20230214	7950	14.09	20230322	11450	-20.79	20220811	7600	19.34	20221014	1.43	N	136490	500	118 억	2839745	N	N	8	N	N
63	20230620	130126	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	9150	-170	5	-1.82	236597860	25885	59.06	9250	9320	9090	12110	6530	9320	9140.35	11.94	0	-6137	9540	9430	9340	9230	9140	9385	9185	119	2790	500	6890	10	1	23779604	2176	9.38	0.51	12	0.11	975.00	17831.00	11450	20220811	-20.09	7600	20221014	20.39	10210	-10.38	20230214	7950	15.09	20230322	11450	-20.09	20220811	7600	20.39	20221014	1.43	N	136490	500	118 억	2839745	N	N	8	N	N
64	20230620	120917	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	9100	-220	5	-2.36	207486370	22686	51.76	9250	9320	9090	12110	6530	9320	9146.01	11.94	0	-5514	9540	9430	9340	9230	9140	9385	9185	119	2790	500	6890	10	1	23779604	2164	9.33	0.51	12	0.10	975.00	17831.00	11450	20220811	-20.52	7600	20221014	19.74	10210	-10.87	20230214	7950	14.47	20230322	11450	-20.52	20220811	7600	19.74	20221014	1.43	N	136490	500	118 억	2839745	N	N	8	N	N
65	20230620	110121	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	9140	-180	5	-1.93	172266100	18819	42.94	9250	9320	9090	12110	6530	9320	9153.84	11.94	0	-3523	9540	9430	9340	9230	9140	9385	9185	119	2790	500	6890	10	1	23779604	2173	9.37	0.51	12	0.08	975.00	17831.00	11450	20220811	-20.17	7600	20221014	20.26	10210	-10.48	20230214	7950	14.97	20230322	11450	-20.17	20220811	7600	20.26	20221014	1.43	N	136490	500	118 억	2839745	N	N	8	N	N
66	20230620	100906	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	9110	-210	5	-2.25	123238680	13434	30.65	9250	9320	9110	12110	6530	9320	9173.64	11.94	0	-3066	9540	9430	9340	9230	9140	9385	9185	119	2790	500	6890	10	1	23779604	2166	9.34	0.51	12	0.06	975.00	17831.00	11450	20220811	-20.44	7600	20221014	19.87	10210	-10.77	20230214	7950	14.59	20230322	11450	-20.44	20220811	7600	19.87	20221014	1.43	N	136490	500	118 억	2839745	N	N	8	N	N
67	20230620	090853	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	9230	-90	5	-0.97	9094380	985	2.25	9250	9280	9210	12110	6530	9320	9232.87	11.94	0	133	9540	9430	9340	9230	9140	9385	9185	119	2790	500	6890	10	1	23779604	2195	9.47	0.52	12	0.00	975.00	17831.00	11450	20220811	-19.39	7600	20221014	21.45	10210	-9.60	20230214	7950	16.10	20230322	11450	-19.39	20220811	7600	21.45	20221014	1.43	N	136490	500	118 억	2839745	N	N	8	N	N
68	20230619	161029	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	9320	-10	5	-0.11	408043770	43831	74.48	9330	9450	9250	12120	6540	9330	9309.48	11.98	0	-7470	9530	9430	9300	9200	9070	9480	9250	119	2790	500	6900	10	1	23779604	2216	9.56	0.52	12	0.18	975.00	17831.00	11450	20220811	-18.60	7600	20221014	22.63	10210	-8.72	20230214	7950	17.23	20230322	11450	-18.60	20220811	7600	22.63	20221014	1.44	N	136490	500	118 억	2848402	N	N	8	N	N
69	20230619	151014	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	9320	-10	5	-0.11	383373120	41185	69.98	9330	9450	9250	12120	6540	9330	9308.56	11.98	0	-6423	9530	9430	9300	9200	9070	9480	9250	119	2790	500	6900	10	1	23779604	2216	9.56	0.52	12	0.17	975.00	17831.00	11450	20220811	-18.60	7600	20221014	22.63	10210	-8.72	20230214	7950	17.23	20230322	11450	-18.60	20220811	7600	22.63	20221014	1.44	N	136490	500	118 억	2848402	N	N	25	N	N
70	20230619	140700	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	9260	-70	5	-0.75	363491320	39045	66.35	9330	9450	9250	12120	6540	9330	9309.55	11.98	0	-6414	9530	9430	9300	9200	9070	9480	9250	119	2790	500	6900	10	1	23779604	2202	9.50	0.52	12	0.16	975.00	17831.00	11450	20220811	-19.13	7600	20221014	21.84	10210	-9.30	20230214	7950	16.48	20230322	11450	-19.13	20220811	7600	21.84	20221014	1.44	N	136490	500	118 억	2848402	N	N	25	N	N
71	20230619	130213	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	9330	0	3	0.00	302194260	32430	55.11	9330	9450	9260	12120	6540	9330	9318.36	11.98	0	-5415	9530	9430	9300	9200	9070	9480	9250	119	2790	500	6900	10	1	23779604	2219	9.57	0.52	12	0.14	975.00	17831.00	11450	20220811	-18.52	7600	20221014	22.76	10210	-8.62	20230214	7950	17.36	20230322	11450	-18.52	20220811	7600	22.76	20221014	1.44	N	136490	500	118 억	2848402	N	N	25	N	N
72	20230619	120351	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	9270	-60	5	-0.64	267408680	28690	48.75	9330	9450	9260	12120	6540	9330	9320.62	11.98	0	-5285	9530	9430	9300	9200	9070	9480	9250	119	2790	500	6900	10	1	23779604	2204	9.51	0.52	12	0.12	975.00	17831.00	11450	20220811	-19.04	7600	20221014	21.97	10210	-9.21	20230214	7950	16.60	20230322	11450	-19.04	20220811	7600	21.97	20221014	1.44	N	136490	500	118 억	2848402	N	N	25	N	N
73	20230619	110132	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	9290	-40	5	-0.43	181450580	19431	33.02	9330	9450	9270	12120	6540	9330	9338.20	11.98	0	-568	9530	9430	9300	9200	9070	9480	9250	119	2790	500	6900	10	1	23779604	2209	9.53	0.52	12	0.08	975.00	17831.00	11450	20220811	-18.86	7600	20221014	22.24	10210	-9.01	20230214	7950	16.86	20230322	11450	-18.86	20220811	7600	22.24	20221014	1.44	N	136490	500	118 억	2848402	N	N	25	N	N
74	20230619	100617	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	9320	-10	5	-0.11	155457070	16637	28.27	9330	9450	9270	12120	6540	9330	9344.06	11.98	0	1353	9530	9430	9300	9200	9070	9480	9250	119	2790	500	6900	10	1	23779604	2216	9.56	0.52	12	0.07	975.00	17831.00	11450	20220811	-18.60	7600	20221014	22.63	10210	-8.72	20230214	7950	17.23	20230322	11450	-18.60	20220811	7600	22.63	20221014	1.44	N	136490	500	118 억	2848402	N	N	25	N	N
75	20230619	090719	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	9320	-10	5	-0.11	27974190	2990	5.08	9330	9400	9320	12120	6540	9330	9355.92	11.98	0	618	9530	9430	9300	9200	9070	9480	9250	119	2790	500	6900	10	1	23779604	2216	9.56	0.52	12	0.01	975.00	17831.00	11450	20220811	-18.60	7600	20221014	22.63	10210	-8.72	20230214	7950	17.23	20230322	11450	-18.60	20220811	7600	22.63	20221014	1.44	N	136490	500	118 억	2848402	N	N	25	N	N
76	20230616	160253	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	9330	140	2	1.52	548619080	58849	120.44	9190	9400	9170	11940	6440	9190	9322.49	11.92	0	13114	9450	9320	9220	9090	8990	9270	9040	119	2750	500	6800	10	1	23779604	2219	9.57	0.52	12	0.25	975.00	17831.00	11850	20220615	-21.27	7600	20221014	22.76	10210	-8.62	20230214	7950	17.36	20230322	11450	-18.52	20220811	7600	22.76	20221014	1.47	N	136490	500	118 억	2833677	N	N	25	N	N
77	20230616	150802	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	9330	140	2	1.52	536249870	57522	117.72	9190	9400	9170	11940	6440	9190	9322.52	11.92	0	13040	9450	9320	9220	9090	8990	9270	9040	119	2750	500	6800	10	1	23779604	2219	9.57	0.52	12	0.24	975.00	17831.00	11850	20220615	-21.27	7600	20221014	22.76	10210	-8.62	20230214	7950	17.36	20230322	11450	-18.52	20220811	7600	22.76	20221014	1.47	N	136490	500	118 억	2833677	N	N	108	N	N
78	20230616	140723	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	9330	140	2	1.52	450068980	48292	98.83	9190	9400	9170	11940	6440	9190	9319.74	11.92	0	12647	9450	9320	9220	9090	8990	9270	9040	119	2750	500	6800	10	1	23779604	2219	9.57	0.52	12	0.20	975.00	17831.00	11850	20220615	-21.27	7600	20221014	22.76	10210	-8.62	20230214	7950	17.36	20230322	11450	-18.52	20220811	7600	22.76	20221014	1.47	N	136490	500	118 억	2833677	N	N	108	N	N
79	20230616	130602	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	9380	190	2	2.07	324854960	34940	71.51	9190	9380	9170	11940	6440	9190	9297.51	11.92	0	9368	9450	9320	9220	9090	8990	9270	9040	119	2750	500	6800	10	1	23779604	2231	9.62	0.53	12	0.15	975.00	17831.00	11850	20220615	-20.84	7600	20221014	23.42	10210	-8.13	20230214	7950	17.99	20230322	11450	-18.08	20220811	7600	23.42	20221014	1.47	N	136490	500	118 억	2833677	N	N	108	N	N
80	20230616	120738	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	9330	140	2	1.52	243528610	26242	53.71	9190	9350	9170	11940	6440	9190	9280.11	11.92	0	6728	9450	9320	9220	9090	8990	9270	9040	119	2750	500	6800	10	1	23779604	2219	9.57	0.52	12	0.11	975.00	17831.00	11850	20220615	-21.27	7600	20221014	22.76	10210	-8.62	20230214	7950	17.36	20230322	11450	-18.52	20220811	7600	22.76	20221014	1.47	N	136490	500	118 억	2833677	N	N	108	N	N
81	20230616	110237	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	9300	110	2	1.20	143239380	15477	31.67	9190	9330	9170	11940	6440	9190	9254.98	11.92	0	1569	9450	9320	9220	9090	8990	9270	9040	119	2750	500	6800	10	1	23779604	2212	9.54	0.52	12	0.07	975.00	17831.00	11850	20220615	-21.52	7600	20221014	22.37	10210	-8.91	20230214	7950	16.98	20230322	11450	-18.78	20220811	7600	22.37	20221014	1.47	N	136490	500	118 억	2833677	N	N	108	N	N
82	20230616	100253	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	9250	60	2	0.65	80123460	8630	17.66	9190	9330	9180	11940	6440	9190	9284.29	11.92	0	-953	9450	9320	9220	9090	8990	9270	9040	119	2750	500	6800	10	1	23779604	2200	9.49	0.52	12	0.04	975.00	17831.00	11850	20220615	-21.94	7600	20221014	21.71	10210	-9.40	20230214	7950	16.35	20230322	11450	-19.21	20220811	7600	21.71	20221014	1.47	N	136490	500	118 억	2833677	N	N	108	N	N
83	20230616	090236	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	9210	20	2	0.22	2867740	312	0.64	9190	9280	9180	11940	6440	9190	9191.47	11.92	0	-10	9450	9320	9220	9090	8990	9270	9040	119	2750	500	6800	10	1	23779604	2190	9.45	0.52	12	0.00	975.00	17831.00	11850	20220615	-22.28	7600	20221014	21.18	10210	-9.79	20230214	7950	15.85	20230322	11450	-19.56	20220811	7600	21.18	20221014	1.47	N	136490	500	118 억	2833677	N	N	108	N	N
84	20230615	150946	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	9220	-120	5	-1.28	408734950	44544	61.01	9340	9350	9120	12140	6540	9340	9175.98	11.95	0	-7181	9586	9462	9256	9132	8926	9525	9195	119	2800	500	6910	10	1	23779604	2192	9.46	0.52	12	0.19	975.00	17831.00	12150	20220614	-24.12	7600	20221014	21.32	10210	-9.70	20230214	7950	15.97	20230322	11850	-22.19	20220615	7600	21.32	20221014	1.46	N	136490	500	118 억	2841630	N	N	5415	N	N
85	20230615	140132	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	9170	-170	5	-1.82	323979810	35323	48.38	9340	9350	9120	12140	6540	9340	9171.92	11.95	0	-5594	9586	9462	9256	9132	8926	9525	9195	119	2800	500	6910	10	1	23779604	2181	9.41	0.51	12	0.15	975.00	17831.00	12150	20220614	-24.53	7600	20221014	20.66	10210	-10.19	20230214	7950	15.35	20230322	11850	-22.62	20220615	7600	20.66	20221014	1.46	N	136490	500	118 억	2841630	N	N	5415	N	N
86	20230615	130516	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	9140	-200	5	-2.14	280871370	30611	41.93	9340	9350	9120	12140	6540	9340	9175.50	11.95	0	-4764	9586	9462	9256	9132	8926	9525	9195	119	2800	500	6910	10	1	23779604	2173	9.37	0.51	12	0.13	975.00	17831.00	12150	20220614	-24.77	7600	20221014	20.26	10210	-10.48	20230214	7950	14.97	20230322	11850	-22.87	20220615	7600	20.26	20221014	1.46	N	136490	500	118 억	2841630	N	N	5415	N	N
87	20230615	120635	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	9150	-190	5	-2.03	235561410	25661	35.15	9340	9350	9120	12140	6540	9340	9179.74	11.95	0	-3917	9586	9462	9256	9132	8926	9525	9195	119	2800	500	6910	10	1	23779604	2176	9.38	0.51	12	0.11	975.00	17831.00	12150	20220614	-24.69	7600	20221014	20.39	10210	-10.38	20230214	7950	15.09	20230322	11850	-22.78	20220615	7600	20.39	20221014	1.46	N	136490	500	118 억	2841630	N	N	5415	N	N
88	20230615	110959	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	9140	-200	5	-2.14	171653320	18666	25.57	9340	9350	9140	12140	6540	9340	9196.04	11.95	0	-2220	9586	9462	9256	9132	8926	9525	9195	119	2800	500	6910	10	1	23779604	2173	9.37	0.51	12	0.08	975.00	17831.00	12150	20220614	-24.77	7600	20221014	20.26	10210	-10.48	20230214	7950	14.97	20230322	11850	-22.87	20220615	7600	20.26	20221014	1.46	N	136490	500	118 억	2841630	N	N	5415	N	N
89	20230611	184542	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	9310	130	2	1.42	1178820100	127162	147.88	9240	9420	9120	11930	6430	9180	9270.17	11.99	3413	7154	9380	9280	9150	9050	8920	9330	9100	119	2750	500	6790	10	1	23779604	2214	9.55	0.52	12	0.53	975.00	17831.00	13000	20220608	-28.38	7600	20221014	22.50	10210	-8.81	20230214	7950	17.11	20230322	12550	-25.82	20220609	7600	22.50	20221014	1.45	N	136490	500	118 억	2850733	N	N	30	N	N

38 KiB Raw Blame History

38 KiB

Raw Blame History