KissMeData/145990/price/prices-20230601.csv at 00b4e2bd77f59459b57ddc641902fe0a4fdd33f7

Files

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

41 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	160803	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	42200	900	2	2.18	15220613250	337908	1402.57	42200	47250	41750	53600	28950	41300	45045.30	4.28	0	-2763	43033	42166	41683	40816	40333	41925	40575	516	12325	5000	28910	50	1	10313449	4352	6.53	0.34	12	3.28	6458.00	123934.00	53300	20230508	-20.83	34400	20221013	22.67	53300	-20.83	20230508	38100	10.76	20230103	53300	-20.83	20230508	34400	22.67	20221013	0.64	N	145990	5000	515 억	441544	N	N	3	N	N
3	20230630	150805	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	42500	1200	2	2.91	14927604450	330971	1373.78	42200	47250	41750	53600	28950	41300	45102.45	4.28	0	-4519	43033	42166	41683	40816	40333	41925	40575	516	12325	5000	28910	50	1	10313449	4383	6.58	0.34	12	3.21	6458.00	123934.00	53300	20230508	-20.26	34400	20221013	23.55	53300	-20.26	20230508	38100	11.55	20230103	53300	-20.26	20230508	34400	23.55	20221013	0.64	N	145990	5000	515 억	441544	N	N	90	N	N
4	20230630	140804	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	42650	1350	2	3.27	14379609500	318094	1320.33	42200	47250	41750	53600	28950	41300	45205.54	4.28	0	-5412	43033	42166	41683	40816	40333	41925	40575	516	12325	5000	28910	50	1	10313449	4399	6.60	0.34	12	3.08	6458.00	123934.00	53300	20230508	-19.98	34400	20221013	23.98	53300	-19.98	20230508	38100	11.94	20230103	53300	-19.98	20230508	34400	23.98	20221013	0.64	N	145990	5000	515 억	441544	N	N	90	N	N
5	20230630	130804	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	43050	1750	2	4.24	13954835450	308153	1279.07	42200	47250	41750	53600	28950	41300	45285.41	4.28	0	-5224	43033	42166	41683	40816	40333	41925	40575	516	12325	5000	28910	50	1	10313449	4440	6.67	0.35	12	2.99	6458.00	123934.00	53300	20230508	-19.23	34400	20221013	25.15	53300	-19.23	20230508	38100	12.99	20230103	53300	-19.23	20230508	34400	25.15	20221013	0.64	N	145990	5000	515 억	441544	N	N	90	N	N
6	20230630	120802	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	43450	2150	2	5.21	13381493250	294791	1223.61	42200	47250	41750	53600	28950	41300	45393.15	4.28	0	-5994	43033	42166	41683	40816	40333	41925	40575	516	12325	5000	28910	50	1	10313449	4481	6.73	0.35	12	2.86	6458.00	123934.00	53300	20230508	-18.48	34400	20221013	26.31	53300	-18.48	20230508	38100	14.04	20230103	53300	-18.48	20230508	34400	26.31	20221013	0.64	N	145990	5000	515 억	441544	N	N	90	N	N
7	20230630	110804	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	44100	2800	2	6.78	12235098550	268445	1114.25	42200	47250	41750	53600	28950	41300	45577.67	4.28	0	-6167	43033	42166	41683	40816	40333	41925	40575	516	12325	5000	28910	50	1	10313449	4548	6.83	0.36	12	2.60	6458.00	123934.00	53300	20230508	-17.26	34400	20221013	28.20	53300	-17.26	20230508	38100	15.75	20230103	53300	-17.26	20230508	34400	28.20	20221013	0.64	N	145990	5000	515 억	441544	N	N	90	N	N
8	20230630	100804	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	45050	3750	2	9.08	2906433050	65940	273.70	42200	45400	41750	53600	28950	41300	44076.93	4.28	0	-5413	43033	42166	41683	40816	40333	41925	40575	516	12325	5000	28910	50	1	10313449	4646	6.98	0.36	12	0.64	6458.00	123934.00	53300	20230508	-15.48	34400	20221013	30.96	53300	-15.48	20230508	38100	18.24	20230103	53300	-15.48	20230508	34400	30.96	20221013	0.64	N	145990	5000	515 억	441544	N	N	90	N	N
9	20230630	090805	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	42250	950	2	2.30	222016150	5227	21.70	42200	43000	42200	53600	28950	41300	42474.87	4.28	0	474	43033	42166	41683	40816	40333	41925	40575	516	12325	5000	28910	50	1	10313449	4357	6.54	0.34	12	0.05	6458.00	123934.00	53300	20230508	-20.73	34400	20221013	22.82	53300	-20.73	20230508	38100	10.89	20230103	53300	-20.73	20230508	34400	22.82	20221013	0.64	N	145990	5000	515 억	441544	N	N	90	N	N
10	20230629	160802	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	41300	-1250	5	-2.94	975936700	23394	201.71	42100	42550	41200	55300	29800	42550	41718.70	4.29	0	-543	43583	43066	42783	42266	41983	42925	42125	516	12750	5000	29780	50	1	10313449	4259	6.40	0.33	12	0.23	6458.00	123934.00	53300	20230508	-22.51	34400	20221013	20.06	53300	-22.51	20230508	38100	8.40	20230103	53300	-22.51	20230508	34400	20.06	20221013	0.64	N	145990	5000	515 억	442012	N	N	90	N	N
11	20230629	150801	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	41300	-1250	5	-2.94	896599100	21472	185.14	42100	42550	41250	55300	29800	42550	41756.66	4.29	0	-559	43583	43066	42783	42266	41983	42925	42125	516	12750	5000	29780	50	1	10313449	4259	6.40	0.33	12	0.21	6458.00	123934.00	53300	20230508	-22.51	34400	20221013	20.06	53300	-22.51	20230508	38100	8.40	20230103	53300	-22.51	20230508	34400	20.06	20221013	0.64	N	145990	5000	515 억	442012	N	N	19	N	N
12	20230629	140758	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	41450	-1100	5	-2.59	806058950	19281	166.24	42100	42550	41250	55300	29800	42550	41805.87	4.29	0	-543	43583	43066	42783	42266	41983	42925	42125	516	12750	5000	29780	50	1	10313449	4275	6.42	0.33	12	0.19	6458.00	123934.00	53300	20230508	-22.23	34400	20221013	20.49	53300	-22.23	20230508	38100	8.79	20230103	53300	-22.23	20230508	34400	20.49	20221013	0.64	N	145990	5000	515 억	442012	N	N	19	N	N
13	20230629	130758	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	41400	-1150	5	-2.70	758386800	18129	156.31	42100	42550	41300	55300	29800	42550	41832.80	4.29	0	-335	43583	43066	42783	42266	41983	42925	42125	516	12750	5000	29780	50	1	10313449	4270	6.41	0.33	12	0.18	6458.00	123934.00	53300	20230508	-22.33	34400	20221013	20.35	53300	-22.33	20230508	38100	8.66	20230103	53300	-22.33	20230508	34400	20.35	20221013	0.64	N	145990	5000	515 억	442012	N	N	19	N	N
14	20230629	120801	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	41500	-1050	5	-2.47	682036100	16286	140.42	42100	42550	41400	55300	29800	42550	41878.67	4.29	0	93	43583	43066	42783	42266	41983	42925	42125	516	12750	5000	29780	50	1	10313449	4280	6.43	0.33	12	0.16	6458.00	123934.00	53300	20230508	-22.14	34400	20221013	20.64	53300	-22.14	20230508	38100	8.92	20230103	53300	-22.14	20230508	34400	20.64	20221013	0.64	N	145990	5000	515 억	442012	N	N	19	N	N
15	20230629	110802	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	41650	-900	5	-2.12	519125850	12362	106.59	42100	42550	41650	55300	29800	42550	41993.68	4.29	0	92	43583	43066	42783	42266	41983	42925	42125	516	12750	5000	29780	50	1	10313449	4296	6.45	0.34	12	0.12	6458.00	123934.00	53300	20230508	-21.86	34400	20221013	21.08	53300	-21.86	20230508	38100	9.32	20230103	53300	-21.86	20230508	34400	21.08	20221013	0.64	N	145990	5000	515 억	442012	N	N	19	N	N
16	20230629	100804	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	42150	-400	5	-0.94	321430050	7637	65.85	42100	42550	42000	55300	29800	42550	42088.52	4.29	0	583	43583	43066	42783	42266	41983	42925	42125	516	12750	5000	29780	50	1	10313449	4347	6.53	0.34	12	0.07	6458.00	123934.00	53300	20230508	-20.92	34400	20221013	22.53	53300	-20.92	20230508	38100	10.63	20230103	53300	-20.92	20230508	34400	22.53	20221013	0.64	N	145990	5000	515 억	442012	N	N	19	N	N
17	20230629	090728	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	42100	-450	5	-1.06	170073900	4039	34.82	42100	42550	42000	55300	29800	42550	42107.92	4.29	0	621	43583	43066	42783	42266	41983	42925	42125	516	12750	5000	29780	50	1	10313449	4342	6.52	0.34	12	0.04	6458.00	123934.00	53300	20230508	-21.01	34400	20221013	22.38	53300	-21.01	20230508	38100	10.50	20230103	53300	-21.01	20230508	34400	22.38	20221013	0.64	N	145990	5000	515 억	442012	N	N	19	N	N
18	20230628	160751	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	42550	-400	5	-0.93	492336550	11542	107.61	43050	43300	42500	55800	30100	42950	42656.48	4.30	0	-1080	43916	43432	43066	42582	42216	43250	42400	516	12850	5000	30060	50	1	10313449	4388	6.59	0.34	12	0.11	6458.00	123934.00	53300	20230508	-20.17	34400	20221013	23.69	53300	-20.17	20230508	38100	11.68	20230103	53300	-20.17	20230508	34400	23.69	20221013	0.64	N	145990	5000	515 억	443102	N	N	19	N	N
19	20230628	150756	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	42600	-350	5	-0.81	460488450	10793	100.62	43050	43300	42500	55800	30100	42950	42665.47	4.30	0	-1035	43916	43432	43066	42582	42216	43250	42400	516	12850	5000	30060	50	1	10313449	4394	6.60	0.34	12	0.10	6458.00	123934.00	53300	20230508	-20.08	34400	20221013	23.84	53300	-20.08	20230508	38100	11.81	20230103	53300	-20.08	20230508	34400	23.84	20221013	0.64	N	145990	5000	515 억	443102	N	N	34	N	N
20	20230628	140754	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	42600	-350	5	-0.81	350988950	8221	76.65	43050	43300	42600	55800	30100	42950	42694.19	4.30	0	-690	43916	43432	43066	42582	42216	43250	42400	516	12850	5000	30060	50	1	10313449	4394	6.60	0.34	12	0.08	6458.00	123934.00	53300	20230508	-20.08	34400	20221013	23.84	53300	-20.08	20230508	38100	11.81	20230103	53300	-20.08	20230508	34400	23.84	20221013	0.64	N	145990	5000	515 억	443102	N	N	34	N	N
21	20230628	130755	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	42650	-300	5	-0.70	264155250	6185	57.66	43050	43300	42600	55800	30100	42950	42709.01	4.30	0	-613	43916	43432	43066	42582	42216	43250	42400	516	12850	5000	30060	50	1	10313449	4399	6.60	0.34	12	0.06	6458.00	123934.00	53300	20230508	-19.98	34400	20221013	23.98	53300	-19.98	20230508	38100	11.94	20230103	53300	-19.98	20230508	34400	23.98	20221013	0.64	N	145990	5000	515 억	443102	N	N	34	N	N
22	20230628	120802	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	42700	-250	5	-0.58	224466750	5255	48.99	43050	43300	42600	55800	30100	42950	42714.89	4.30	0	-547	43916	43432	43066	42582	42216	43250	42400	516	12850	5000	30060	50	1	10313449	4404	6.61	0.34	12	0.05	6458.00	123934.00	53300	20230508	-19.89	34400	20221013	24.13	53300	-19.89	20230508	38100	12.07	20230103	53300	-19.89	20230508	34400	24.13	20221013	0.64	N	145990	5000	515 억	443102	N	N	34	N	N
23	20230628	110759	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	42800	-150	5	-0.35	198554150	4648	43.33	43050	43300	42600	55800	30100	42950	42718.19	4.30	0	-427	43916	43432	43066	42582	42216	43250	42400	516	12850	5000	30060	50	1	10313449	4414	6.63	0.35	12	0.05	6458.00	123934.00	53300	20230508	-19.70	34400	20221013	24.42	53300	-19.70	20230508	38100	12.34	20230103	53300	-19.70	20230508	34400	24.42	20221013	0.64	N	145990	5000	515 억	443102	N	N	34	N	N
24	20230628	100800	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	42700	-250	5	-0.58	70401000	1644	15.33	43050	43300	42650	55800	30100	42950	42822.99	4.30	0	-158	43916	43432	43066	42582	42216	43250	42400	516	12850	5000	30060	50	1	10313449	4404	6.61	0.34	12	0.02	6458.00	123934.00	53300	20230508	-19.89	34400	20221013	24.13	53300	-19.89	20230508	38100	12.07	20230103	53300	-19.89	20230508	34400	24.13	20221013	0.64	N	145990	5000	515 억	443102	N	N	34	N	N
25	20230628	090757	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	43000	50	2	0.12	9991500	232	2.16	43050	43300	43000	55800	30100	42950	43066.81	4.30	0	-105	43916	43432	43066	42582	42216	43250	42400	516	12850	5000	30060	50	1	10313449	4435	6.66	0.35	12	0.00	6458.00	123934.00	53300	20230508	-19.32	34400	20221013	25.00	53300	-19.32	20230508	38100	12.86	20230103	53300	-19.32	20230508	34400	25.00	20221013	0.64	N	145990	5000	515 억	443102	N	N	34	N	N
26	20230627	160755	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	42950	-150	5	-0.35	460227950	10719	77.91	43100	43550	42700	56000	30200	43100	42935.63	4.31	0	-1024	44300	43700	43250	42650	42200	43475	42425	516	12900	5000	30170	50	1	10313449	4430	6.65	0.35	12	0.10	6458.00	123934.00	53300	20230508	-19.42	34400	20221013	24.85	53300	-19.42	20230508	38100	12.73	20230103	53300	-19.42	20230508	34400	24.85	20221013	0.66	N	145990	5000	515 억	444139	N	N	34	N	N
27	20230627	150801	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	42850	-250	5	-0.58	449023750	10458	76.01	43100	43550	42700	56000	30200	43100	42935.91	4.31	0	-1017	44300	43700	43250	42650	42200	43475	42425	516	12900	5000	30170	50	1	10313449	4419	6.64	0.35	12	0.10	6458.00	123934.00	53300	20230508	-19.61	34400	20221013	24.56	53300	-19.61	20230508	38100	12.47	20230103	53300	-19.61	20230508	34400	24.56	20221013	0.66	N	145990	5000	515 억	444139	N	N	197	N	N
28	20230627	140810	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	42900	-200	5	-0.46	268710650	6246	45.40	43100	43550	42850	56000	30200	43100	43021.24	4.31	0	-1037	44300	43700	43250	42650	42200	43475	42425	516	12900	5000	30170	50	1	10313449	4424	6.64	0.35	12	0.06	6458.00	123934.00	53300	20230508	-19.51	34400	20221013	24.71	53300	-19.51	20230508	38100	12.60	20230103	53300	-19.51	20230508	34400	24.71	20221013	0.66	N	145990	5000	515 억	444139	N	N	197	N	N
29	20230627	130807	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	42950	-150	5	-0.35	256943200	5972	43.40	43100	43550	42850	56000	30200	43100	43024.65	4.31	0	-931	44300	43700	43250	42650	42200	43475	42425	516	12900	5000	30170	50	1	10313449	4430	6.65	0.35	12	0.06	6458.00	123934.00	53300	20230508	-19.42	34400	20221013	24.85	53300	-19.42	20230508	38100	12.73	20230103	53300	-19.42	20230508	34400	24.85	20221013	0.66	N	145990	5000	515 억	444139	N	N	197	N	N
30	20230627	120809	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	43000	-100	5	-0.23	211146250	4905	35.65	43100	43550	42850	56000	30200	43100	43047.15	4.31	0	-565	44300	43700	43250	42650	42200	43475	42425	516	12900	5000	30170	50	1	10313449	4435	6.66	0.35	12	0.05	6458.00	123934.00	53300	20230508	-19.32	34400	20221013	25.00	53300	-19.32	20230508	38100	12.86	20230103	53300	-19.32	20230508	34400	25.00	20221013	0.66	N	145990	5000	515 억	444139	N	N	197	N	N
31	20230627	110816	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	43100	0	3	0.00	166627300	3870	28.13	43100	43550	42850	56000	30200	43100	43056.15	4.31	0	-446	44300	43700	43250	42650	42200	43475	42425	516	12900	5000	30170	50	1	10313449	4445	6.67	0.35	12	0.04	6458.00	123934.00	53300	20230508	-19.14	34400	20221013	25.29	53300	-19.14	20230508	38100	13.12	20230103	53300	-19.14	20230508	34400	25.29	20221013	0.66	N	145990	5000	515 억	444139	N	N	197	N	N
32	20230627	100752	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	43050	-50	5	-0.12	98763000	2295	16.68	43100	43550	42850	56000	30200	43100	43033.99	4.31	0	-119	44300	43700	43250	42650	42200	43475	42425	516	12900	5000	30170	50	1	10313449	4440	6.67	0.35	12	0.02	6458.00	123934.00	53300	20230508	-19.23	34400	20221013	25.15	53300	-19.23	20230508	38100	12.99	20230103	53300	-19.23	20230508	34400	25.15	20221013	0.66	N	145990	5000	515 억	444139	N	N	197	N	N
33	20230627	090756	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	43400	300	2	0.70	8246550	191	1.39	43100	43550	43100	56000	30200	43100	43175.65	4.31	0	-9	44300	43700	43250	42650	42200	43475	42425	516	12900	5000	30170	50	1	10313449	4476	6.72	0.35	12	0.00	6458.00	123934.00	53300	20230508	-18.57	34400	20221013	26.16	53300	-18.57	20230508	38100	13.91	20230103	53300	-18.57	20230508	34400	26.16	20221013	0.66	N	145990	5000	515 억	444139	N	N	197	N	N
34	20230626	160755	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	43100	-650	5	-1.49	579272650	13433	60.10	43850	43850	42800	56800	30650	43750	43123.12	4.30	0	1022	45716	44732	44216	43232	42716	44475	42975	516	13075	5000	30620	50	1	10313449	4445	6.67	0.35	12	0.13	6458.00	123934.00	53300	20230508	-19.14	34400	20221013	25.29	53300	-19.14	20230508	38100	13.12	20230103	53300	-19.14	20230508	34400	25.29	20221013	0.70	N	145990	5000	515 억	443012	N	N	197	N	N
35	20230626	150801	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	43200	-550	5	-1.26	511545800	11860	53.06	43850	43850	42800	56800	30650	43750	43132.02	4.30	0	879	45716	44732	44216	43232	42716	44475	42975	516	13075	5000	30620	50	1	10313449	4455	6.69	0.35	12	0.11	6458.00	123934.00	53300	20230508	-18.95	34400	20221013	25.58	53300	-18.95	20230508	38100	13.39	20230103	53300	-18.95	20230508	34400	25.58	20221013	0.70	N	145990	5000	515 억	443012	N	N	235	N	N
36	20230626	140759	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	43200	-550	5	-1.26	472186050	10949	48.99	43850	43850	42800	56800	30650	43750	43125.95	4.30	0	839	45716	44732	44216	43232	42716	44475	42975	516	13075	5000	30620	50	1	10313449	4455	6.69	0.35	12	0.11	6458.00	123934.00	53300	20230508	-18.95	34400	20221013	25.58	53300	-18.95	20230508	38100	13.39	20230103	53300	-18.95	20230508	34400	25.58	20221013	0.70	N	145990	5000	515 억	443012	N	N	235	N	N
37	20230626	130755	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	43200	-550	5	-1.26	458651500	10636	47.59	43850	43850	42800	56800	30650	43750	43122.56	4.30	0	811	45716	44732	44216	43232	42716	44475	42975	516	13075	5000	30620	50	1	10313449	4455	6.69	0.35	12	0.10	6458.00	123934.00	53300	20230508	-18.95	34400	20221013	25.58	53300	-18.95	20230508	38100	13.39	20230103	53300	-18.95	20230508	34400	25.58	20221013	0.70	N	145990	5000	515 억	443012	N	N	235	N	N
38	20230626	120754	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	43150	-600	5	-1.37	358313200	8309	37.18	43850	43850	42800	56800	30650	43750	43123.50	4.30	0	-13	45716	44732	44216	43232	42716	44475	42975	516	13075	5000	30620	50	1	10313449	4450	6.68	0.35	12	0.08	6458.00	123934.00	53300	20230508	-19.04	34400	20221013	25.44	53300	-19.04	20230508	38100	13.25	20230103	53300	-19.04	20230508	34400	25.44	20221013	0.70	N	145990	5000	515 억	443012	N	N	235	N	N
39	20230626	110754	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	43450	-300	5	-0.69	316747700	7349	32.88	43850	43850	42800	56800	30650	43750	43100.79	4.30	0	-275	45716	44732	44216	43232	42716	44475	42975	516	13075	5000	30620	50	1	10313449	4481	6.73	0.35	12	0.07	6458.00	123934.00	53300	20230508	-18.48	34400	20221013	26.31	53300	-18.48	20230508	38100	14.04	20230103	53300	-18.48	20230508	34400	26.31	20221013	0.70	N	145990	5000	515 억	443012	N	N	235	N	N
40	20230626	100754	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	43200	-550	5	-1.26	279364500	6487	29.02	43850	43850	42800	56800	30650	43750	43065.28	4.30	0	-484	45716	44732	44216	43232	42716	44475	42975	516	13075	5000	30620	50	1	10313449	4455	6.69	0.35	12	0.06	6458.00	123934.00	53300	20230508	-18.95	34400	20221013	25.58	53300	-18.95	20230508	38100	13.39	20230103	53300	-18.95	20230508	34400	25.58	20221013	0.70	N	145990	5000	515 억	443012	N	N	235	N	N
41	20230626	090757	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	43000	-750	5	-1.71	62467100	1444	6.46	43850	43850	43000	56800	30650	43750	43259.76	4.30	0	-329	45716	44732	44216	43232	42716	44475	42975	516	13075	5000	30620	50	1	10313449	4435	6.66	0.35	12	0.01	6458.00	123934.00	53300	20230508	-19.32	34400	20221013	25.00	53300	-19.32	20230508	38100	12.86	20230103	53300	-19.32	20230508	34400	25.00	20221013	0.70	N	145990	5000	515 억	443012	N	N	235	N	N
42	20230623	180346	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	43750	-1250	5	-2.78	985194900	22350	97.50	45200	45200	43700	58500	31500	45000	44081.48	4.35	0	-5362	45966	45482	44716	44232	43466	45725	44475	516	13500	5000	31500	50	1	10313449	4512	6.77	0.35	12	0.22	6458.00	123934.00	53300	20230508	-17.92	34400	20221013	27.18	53300	-17.92	20230508	38100	14.83	20230103	53300	-17.92	20230508	34400	27.18	20221013	0.64	N	145990	5000	515 억	448808	N	N	235	N	N
43	20230623	140630	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	43800	-1200	5	-2.67	703635400	15921	69.45	45200	45200	43700	58500	31500	45000	44195.38	4.35	0	-3944	45966	45482	44716	44232	43466	45725	44475	516	13500	5000	31500	50	1	10313449	4517	6.78	0.35	12	0.15	6458.00	123934.00	53300	20230508	-17.82	34400	20221013	27.33	53300	-17.82	20230508	38100	14.96	20230103	53300	-17.82	20230508	34400	27.33	20221013	0.64	N	145990	5000	515 억	448808	N	N	28	N	N
44	20230622	160407	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	45000	450	2	1.01	1022058250	22866	78.10	44000	45200	43950	57900	31200	44550	44697.68	4.36	0	-1127	45983	45266	44833	44116	43683	45050	43900	516	13350	5000	31180	50	1	10313449	4641	6.97	0.36	12	0.22	6458.00	123934.00	53300	20230508	-15.57	34400	20221013	30.81	53300	-15.57	20230508	38100	18.11	20230103	53300	-15.57	20230508	34400	30.81	20221013	0.65	N	145990	5000	515 억	449842	N	N	28	N	N
45	20230622	150351	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	45000	450	2	1.01	893334400	20002	68.32	44000	45200	43950	57900	31200	44550	44662.25	4.36	0	-298	45983	45266	44833	44116	43683	45050	43900	516	13350	5000	31180	50	1	10313449	4641	6.97	0.36	12	0.19	6458.00	123934.00	53300	20230508	-15.57	34400	20221013	30.81	53300	-15.57	20230508	38100	18.11	20230103	53300	-15.57	20230508	34400	30.81	20221013	0.65	N	145990	5000	515 억	449842	N	N	118	N	N
46	20230622	140931	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	45100	550	2	1.23	741563550	16624	56.78	44000	45200	43950	57900	31200	44550	44608.01	4.36	0	907	45983	45266	44833	44116	43683	45050	43900	516	13350	5000	31180	50	1	10313449	4651	6.98	0.36	12	0.16	6458.00	123934.00	53300	20230508	-15.38	34400	20221013	31.10	53300	-15.38	20230508	38100	18.37	20230103	53300	-15.38	20230508	34400	31.10	20221013	0.65	N	145990	5000	515 억	449842	N	N	118	N	N
47	20230622	130529	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	44900	350	2	0.79	573529250	12892	44.03	44000	44950	43950	57900	31200	44550	44487.22	4.36	0	1350	45983	45266	44833	44116	43683	45050	43900	516	13350	5000	31180	50	1	10313449	4631	6.95	0.36	12	0.13	6458.00	123934.00	53300	20230508	-15.76	34400	20221013	30.52	53300	-15.76	20230508	38100	17.85	20230103	53300	-15.76	20230508	34400	30.52	20221013	0.65	N	145990	5000	515 억	449842	N	N	118	N	N
48	20230622	120713	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	44650	100	2	0.22	486318450	10945	37.38	44000	44800	43950	57900	31200	44550	44432.93	4.36	0	1191	45983	45266	44833	44116	43683	45050	43900	516	13350	5000	31180	50	1	10313449	4605	6.91	0.36	12	0.11	6458.00	123934.00	53300	20230508	-16.23	34400	20221013	29.80	53300	-16.23	20230508	38100	17.19	20230103	53300	-16.23	20230508	34400	29.80	20221013	0.65	N	145990	5000	515 억	449842	N	N	118	N	N
49	20230622	110314	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	44600	50	2	0.11	292195800	6596	22.53	44000	44650	43950	57900	31200	44550	44298.94	4.36	0	812	45983	45266	44833	44116	43683	45050	43900	516	13350	5000	31180	50	1	10313449	4600	6.91	0.36	12	0.06	6458.00	123934.00	53300	20230508	-16.32	34400	20221013	29.65	53300	-16.32	20230508	38100	17.06	20230103	53300	-16.32	20230508	34400	29.65	20221013	0.65	N	145990	5000	515 억	449842	N	N	118	N	N
50	20230622	100552	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	44300	-250	5	-0.56	230757150	5212	17.80	44000	44550	43950	57900	31200	44550	44274.20	4.36	0	900	45983	45266	44833	44116	43683	45050	43900	516	13350	5000	31180	50	1	10313449	4569	6.86	0.36	12	0.05	6458.00	123934.00	53300	20230508	-16.89	34400	20221013	28.78	53300	-16.89	20230508	38100	16.27	20230103	53300	-16.89	20230508	34400	28.78	20221013	0.65	N	145990	5000	515 억	449842	N	N	118	N	N
51	20230622	090929	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	44150	-400	5	-0.90	84006200	1908	6.52	44000	44250	43950	57900	31200	44550	44028.41	4.36	0	649	45983	45266	44833	44116	43683	45050	43900	516	13350	5000	31180	50	1	10313449	4553	6.84	0.36	12	0.02	6458.00	123934.00	53300	20230508	-17.17	34400	20221013	28.34	53300	-17.17	20230508	38100	15.88	20230103	53300	-17.17	20230508	34400	28.34	20221013	0.65	N	145990	5000	515 억	449842	N	N	118	N	N
52	20230621	160423	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	44550	-300	5	-0.67	1248449400	27650	93.22	45500	45550	44400	58300	31400	44850	45152.66	4.40	0	-3695	46016	45432	44716	44132	43416	45725	44425	516	13450	5000	31390	50	1	10313449	4595	6.90	0.36	12	0.27	6458.00	123934.00	53300	20230508	-16.42	34400	20221013	29.51	53300	-16.42	20230508	38100	16.93	20230103	53300	-16.42	20230508	34400	29.51	20221013	0.64	N	145990	5000	515 억	453465	N	N	118	N	N
53	20230621	150932	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	44500	-350	5	-0.78	1189524550	26326	88.75	45500	45550	44500	58300	31400	44850	45184.40	4.40	0	-4130	46016	45432	44716	44132	43416	45725	44425	516	13450	5000	31390	50	1	10313449	4589	6.89	0.36	12	0.26	6458.00	123934.00	53300	20230508	-16.51	34400	20221013	29.36	53300	-16.51	20230508	38100	16.80	20230103	53300	-16.51	20230508	34400	29.36	20221013	0.64	N	145990	5000	515 억	453465	N	N	2	N	N
54	20230621	140211	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	45100	250	2	0.56	975324050	21554	72.67	45500	45550	45050	58300	31400	44850	45250.26	4.40	0	-2515	46016	45432	44716	44132	43416	45725	44425	516	13450	5000	31390	50	1	10313449	4651	6.98	0.36	12	0.21	6458.00	123934.00	53300	20230508	-15.38	34400	20221013	31.10	53300	-15.38	20230508	38100	18.37	20230103	53300	-15.38	20230508	34400	31.10	20221013	0.64	N	145990	5000	515 억	453465	N	N	2	N	N
55	20230621	130525	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	45150	300	2	0.67	817922250	18067	60.91	45500	45550	45100	58300	31400	44850	45271.61	4.40	0	-2563	46016	45432	44716	44132	43416	45725	44425	516	13450	5000	31390	50	1	10313449	4657	6.99	0.36	12	0.18	6458.00	123934.00	53300	20230508	-15.29	34400	20221013	31.25	53300	-15.29	20230508	38100	18.50	20230103	53300	-15.29	20230508	34400	31.25	20221013	0.64	N	145990	5000	515 억	453465	N	N	2	N	N
56	20230621	120410	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	45200	350	2	0.78	758711650	16756	56.49	45500	45550	45100	58300	31400	44850	45280.00	4.40	0	-2586	46016	45432	44716	44132	43416	45725	44425	516	13450	5000	31390	50	1	10313449	4662	7.00	0.36	12	0.16	6458.00	123934.00	53300	20230508	-15.20	34400	20221013	31.40	53300	-15.20	20230508	38100	18.64	20230103	53300	-15.20	20230508	34400	31.40	20221013	0.64	N	145990	5000	515 억	453465	N	N	2	N	N
57	20230621	110146	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	45200	350	2	0.78	691197150	15262	51.45	45500	45550	45100	58300	31400	44850	45288.77	4.40	0	-2595	46016	45432	44716	44132	43416	45725	44425	516	13450	5000	31390	50	1	10313449	4662	7.00	0.36	12	0.15	6458.00	123934.00	53300	20230508	-15.20	34400	20221013	31.40	53300	-15.20	20230508	38100	18.64	20230103	53300	-15.20	20230508	34400	31.40	20221013	0.64	N	145990	5000	515 억	453465	N	N	2	N	N
58	20230621	100611	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	45200	350	2	0.78	467761400	10313	34.77	45500	45550	45100	58300	31400	44850	45356.48	4.40	0	-1303	46016	45432	44716	44132	43416	45725	44425	516	13450	5000	31390	50	1	10313449	4662	7.00	0.36	12	0.10	6458.00	123934.00	53300	20230508	-15.20	34400	20221013	31.40	53300	-15.20	20230508	38100	18.64	20230103	53300	-15.20	20230508	34400	31.40	20221013	0.64	N	145990	5000	515 억	453465	N	N	2	N	N
59	20230621	090149	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	45500	650	2	1.45	62530450	1377	4.64	45500	45500	45250	58300	31400	44850	45410.64	4.40	0	-786	46016	45432	44716	44132	43416	45725	44425	516	13450	5000	31390	50	1	10313449	4693	7.05	0.37	12	0.01	6458.00	123934.00	53300	20230508	-14.63	34400	20221013	32.27	53300	-14.63	20230508	38100	19.42	20230103	53300	-14.63	20230508	34400	32.27	20221013	0.64	N	145990	5000	515 억	453465	N	N	2	N	N
60	20230620	160200	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	44850	200	2	0.45	1305214850	29268	140.12	44650	45300	44000	58000	31300	44650	44595.28	4.44	0	-5462	46450	45550	45100	44200	43750	45325	43975	516	13350	5000	31250	50	1	10313449	4626	6.94	0.36	12	0.28	6458.00	123934.00	53300	20230508	-15.85	34400	20221013	30.38	53300	-15.85	20230508	38100	17.72	20230103	53300	-15.85	20230508	34400	30.38	20221013	0.63	N	145990	5000	515 억	458267	N	N	2	N	N
61	20230620	150523	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	44650	0	3	0.00	1250634150	28048	134.28	44650	45300	44000	58000	31300	44650	44589.07	4.44	0	-5280	46450	45550	45100	44200	43750	45325	43975	516	13350	5000	31250	50	1	10313449	4605	6.91	0.36	12	0.27	6458.00	123934.00	53300	20230508	-16.23	34400	20221013	29.80	53300	-16.23	20230508	38100	17.19	20230103	53300	-16.23	20230508	34400	29.80	20221013	0.63	N	145990	5000	515 억	458267	N	N	105	N	N
62	20230620	140335	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	44650	0	3	0.00	1146737550	25722	123.14	44650	45300	44000	58000	31300	44650	44581.97	4.44	0	-5466	46450	45550	45100	44200	43750	45325	43975	516	13350	5000	31250	50	1	10313449	4605	6.91	0.36	12	0.25	6458.00	123934.00	53300	20230508	-16.23	34400	20221013	29.80	53300	-16.23	20230508	38100	17.19	20230103	53300	-16.23	20230508	34400	29.80	20221013	0.63	N	145990	5000	515 억	458267	N	N	105	N	N
63	20230620	130138	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	45000	350	2	0.78	1003563350	22520	107.81	44650	45300	44000	58000	31300	44650	44563.20	4.44	0	-5021	46450	45550	45100	44200	43750	45325	43975	516	13350	5000	31250	50	1	10313449	4641	6.97	0.36	12	0.22	6458.00	123934.00	53300	20230508	-15.57	34400	20221013	30.81	53300	-15.57	20230508	38100	18.11	20230103	53300	-15.57	20230508	34400	30.81	20221013	0.63	N	145990	5000	515 억	458267	N	N	105	N	N
64	20230620	120859	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	45000	350	2	0.78	933188450	20953	100.31	44650	45300	44000	58000	31300	44650	44537.22	4.44	0	-4724	46450	45550	45100	44200	43750	45325	43975	516	13350	5000	31250	50	1	10313449	4641	6.97	0.36	12	0.20	6458.00	123934.00	53300	20230508	-15.57	34400	20221013	30.81	53300	-15.57	20230508	38100	18.11	20230103	53300	-15.57	20230508	34400	30.81	20221013	0.63	N	145990	5000	515 억	458267	N	N	105	N	N
65	20230620	110758	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	45100	450	2	1.01	704306950	15864	75.95	44650	45300	44000	58000	31300	44650	44396.56	4.44	0	-3617	46450	45550	45100	44200	43750	45325	43975	516	13350	5000	31250	50	1	10313449	4651	6.98	0.36	12	0.15	6458.00	123934.00	53300	20230508	-15.38	34400	20221013	31.10	53300	-15.38	20230508	38100	18.37	20230103	53300	-15.38	20230508	34400	31.10	20221013	0.63	N	145990	5000	515 억	458267	N	N	105	N	N
66	20230620	100902	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	44000	-650	5	-1.46	374066300	8481	40.60	44650	44650	44000	58000	31300	44650	44106.39	4.44	0	-1040	46450	45550	45100	44200	43750	45325	43975	516	13350	5000	31250	50	1	10313449	4538	6.81	0.36	12	0.08	6458.00	123934.00	53300	20230508	-17.45	34400	20221013	27.91	53300	-17.45	20230508	38100	15.49	20230103	53300	-17.45	20230508	34400	27.91	20221013	0.63	N	145990	5000	515 억	458267	N	N	105	N	N
67	20230620	090422	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	44250	-400	5	-0.90	43338050	977	4.68	44650	44650	44250	58000	31300	44650	44358.29	4.44	0	-248	46450	45550	45100	44200	43750	45325	43975	516	13350	5000	31250	50	1	10313449	4564	6.85	0.36	12	0.01	6458.00	123934.00	53300	20230508	-16.98	34400	20221013	28.63	53300	-16.98	20230508	38100	16.14	20230103	53300	-16.98	20230508	34400	28.63	20221013	0.63	N	145990	5000	515 억	458267	N	N	105	N	N
68	20230619	160906	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	44650	-1150	5	-2.51	943763650	20847	67.14	46000	46000	44650	59500	32100	45800	45270.19	4.50	0	-4581	47033	46416	45733	45116	44433	46725	45425	516	13700	5000	32060	50	1	10313449	4605	6.91	0.36	12	0.20	6458.00	123934.00	53300	20230508	-16.23	34400	20221013	29.80	53300	-16.23	20230508	38100	17.19	20230103	53300	-16.23	20230508	34400	29.80	20221013	0.66	N	145990	5000	515 억	464153	N	N	105	N	N
69	20230619	150752	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	44750	-1050	5	-2.29	891641050	19681	63.38	46000	46000	44650	59500	32100	45800	45302.39	4.50	0	-4275	47033	46416	45733	45116	44433	46725	45425	516	13700	5000	32060	50	1	10313449	4615	6.93	0.36	12	0.19	6458.00	123934.00	53300	20230508	-16.04	34400	20221013	30.09	53300	-16.04	20230508	38100	17.45	20230103	53300	-16.04	20230508	34400	30.09	20221013	0.66	N	145990	5000	515 억	464153	N	N	156	N	N
70	20230619	140156	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	44700	-1100	5	-2.40	802227200	17682	56.95	46000	46000	44650	59500	32100	45800	45367.51	4.50	0	-4066	47033	46416	45733	45116	44433	46725	45425	516	13700	5000	32060	50	1	10313449	4610	6.92	0.36	12	0.17	6458.00	123934.00	53300	20230508	-16.14	34400	20221013	29.94	53300	-16.14	20230508	38100	17.32	20230103	53300	-16.14	20230508	34400	29.94	20221013	0.66	N	145990	5000	515 억	464153	N	N	156	N	N
71	20230619	130928	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	45150	-650	5	-1.42	589417500	12947	41.70	46000	46000	45000	59500	32100	45800	45523.49	4.50	0	-2023	47033	46416	45733	45116	44433	46725	45425	516	13700	5000	32060	50	1	10313449	4657	6.99	0.36	12	0.13	6458.00	123934.00	53300	20230508	-15.29	34400	20221013	31.25	53300	-15.29	20230508	38100	18.50	20230103	53300	-15.29	20230508	34400	31.25	20221013	0.66	N	145990	5000	515 억	464153	N	N	156	N	N
72	20230619	121016	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	45350	-450	5	-0.98	494161500	10841	34.91	46000	46000	45350	59500	32100	45800	45580.83	4.50	0	-1170	47033	46416	45733	45116	44433	46725	45425	516	13700	5000	32060	50	1	10313449	4677	7.02	0.37	12	0.11	6458.00	123934.00	53300	20230508	-14.92	34400	20221013	31.83	53300	-14.92	20230508	38100	19.03	20230103	53300	-14.92	20230508	34400	31.83	20221013	0.66	N	145990	5000	515 억	464153	N	N	156	N	N
73	20230619	110810	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	45700	-100	5	-0.22	352281800	7721	24.87	46000	46000	45450	59500	32100	45800	45624.40	4.50	0	-752	47033	46416	45733	45116	44433	46725	45425	516	13700	5000	32060	50	1	10313449	4713	7.08	0.37	12	0.07	6458.00	123934.00	53300	20230508	-14.26	34400	20221013	32.85	53300	-14.26	20230508	38100	19.95	20230103	53300	-14.26	20230508	34400	32.85	20221013	0.66	N	145990	5000	515 억	464153	N	N	156	N	N
74	20230619	100613	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	45800	0	3	0.00	204734900	4482	14.43	46000	46000	45450	59500	32100	45800	45676.89	4.50	0	-102	47033	46416	45733	45116	44433	46725	45425	516	13700	5000	32060	50	1	10313449	4724	7.09	0.37	12	0.04	6458.00	123934.00	53300	20230508	-14.07	34400	20221013	33.14	53300	-14.07	20230508	38100	20.21	20230103	53300	-14.07	20230508	34400	33.14	20221013	0.66	N	145990	5000	515 억	464153	N	N	156	N	N
75	20230619	090443	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	45550	-250	5	-0.55	62533650	1366	4.40	46000	46000	45550	59500	32100	45800	45777.16	4.50	0	-422	47033	46416	45733	45116	44433	46725	45425	516	13700	5000	32060	50	1	10313449	4698	7.05	0.37	12	0.01	6458.00	123934.00	53300	20230508	-14.54	34400	20221013	32.41	53300	-14.54	20230508	38100	19.55	20230103	53300	-14.54	20230508	34400	32.41	20221013	0.66	N	145990	5000	515 억	464153	N	N	156	N	N
76	20230616	160502	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	45800	700	2	1.55	1355140900	29656	112.76	45200	46350	45050	58600	31600	45100	45695.18	4.46	0	3742	46233	45666	45233	44666	44233	45450	44450	516	13500	5000	31570	50	1	10313449	4724	7.09	0.37	12	0.29	6458.00	123934.00	53300	20230508	-14.07	34400	20221013	33.14	53300	-14.07	20230508	38100	20.21	20230103	53300	-14.07	20230508	34400	33.14	20221013	0.66	N	145990	5000	515 억	459797	N	N	156	N	N
77	20230616	150700	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	45800	700	2	1.55	1203882550	26355	100.21	45200	46350	45050	58600	31600	45100	45679.47	4.46	0	4754	46233	45666	45233	44666	44233	45450	44450	516	13500	5000	31570	50	1	10313449	4724	7.09	0.37	12	0.26	6458.00	123934.00	53300	20230508	-14.07	34400	20221013	33.14	53300	-14.07	20230508	38100	20.21	20230103	53300	-14.07	20230508	34400	33.14	20221013	0.66	N	145990	5000	515 억	459797	N	N	144	N	N
78	20230616	140643	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	45900	800	2	1.77	1061282750	23249	88.40	45200	46350	45050	58600	31600	45100	45648.53	4.46	0	4649	46233	45666	45233	44666	44233	45450	44450	516	13500	5000	31570	50	1	10313449	4734	7.11	0.37	12	0.23	6458.00	123934.00	53300	20230508	-13.88	34400	20221013	33.43	53300	-13.88	20230508	38100	20.47	20230103	53300	-13.88	20230508	34400	33.43	20221013	0.66	N	145990	5000	515 억	459797	N	N	144	N	N
79	20230616	130540	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	45950	850	2	1.88	953981950	20909	79.50	45200	46350	45050	58600	31600	45100	45625.42	4.46	0	4795	46233	45666	45233	44666	44233	45450	44450	516	13500	5000	31570	50	1	10313449	4739	7.12	0.37	12	0.20	6458.00	123934.00	53300	20230508	-13.79	34400	20221013	33.58	53300	-13.79	20230508	38100	20.60	20230103	53300	-13.79	20230508	34400	33.58	20221013	0.66	N	145990	5000	515 억	459797	N	N	144	N	N
80	20230616	120852	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	45850	750	2	1.66	879995200	19295	73.37	45200	46350	45050	58600	31600	45100	45607.42	4.46	0	4670	46233	45666	45233	44666	44233	45450	44450	516	13500	5000	31570	50	1	10313449	4729	7.10	0.37	12	0.19	6458.00	123934.00	53300	20230508	-13.98	34400	20221013	33.28	53300	-13.98	20230508	38100	20.34	20230103	53300	-13.98	20230508	34400	33.28	20221013	0.66	N	145990	5000	515 억	459797	N	N	144	N	N
81	20230616	110344	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	46300	1200	2	2.66	660351850	14520	55.21	45200	46300	45050	58600	31600	45100	45478.78	4.46	0	3980	46233	45666	45233	44666	44233	45450	44450	516	13500	5000	31570	50	1	10313449	4775	7.17	0.37	12	0.14	6458.00	123934.00	53300	20230508	-13.13	34400	20221013	34.59	53300	-13.13	20230508	38100	21.52	20230103	53300	-13.13	20230508	34400	34.59	20221013	0.66	N	145990	5000	515 억	459797	N	N	144	N	N
82	20230616	100729	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	45250	150	2	0.33	195313400	4321	16.43	45200	45800	45050	58600	31600	45100	45200.97	4.46	0	452	46233	45666	45233	44666	44233	45450	44450	516	13500	5000	31570	50	1	10313449	4667	7.01	0.37	12	0.04	6458.00	123934.00	53300	20230508	-15.10	34400	20221013	31.54	53300	-15.10	20230508	38100	18.77	20230103	53300	-15.10	20230508	34400	31.54	20221013	0.66	N	145990	5000	515 억	459797	N	N	144	N	N
83	20230616	090129	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	45750	650	2	1.44	11885150	261	0.99	45200	45800	45200	58600	31600	45100	45536.97	4.46	0	-24	46233	45666	45233	44666	44233	45450	44450	516	13500	5000	31570	50	1	10313449	4718	7.08	0.37	12	0.00	6458.00	123934.00	53300	20230508	-14.17	34400	20221013	32.99	53300	-14.17	20230508	38100	20.08	20230103	53300	-14.17	20230508	34400	32.99	20221013	0.66	N	145990	5000	515 억	459797	N	N	144	N	N
84	20230615	150101	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	45200	-500	5	-1.09	1077986250	23829	33.02	45700	45800	44800	59400	32000	45700	45238.20	4.47	0	557	46800	46250	45850	45300	44900	46050	45100	516	13700	5000	31990	50	1	10313449	4662	7.00	0.36	12	0.23	6458.00	123934.00	53300	20230508	-15.20	34400	20221013	31.40	53300	-15.20	20230508	38100	18.64	20230103	53300	-15.20	20230508	34400	31.40	20221013	0.70	N	145990	5000	515 억	460529	N	N	99	N	N
85	20230615	140642	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	45050	-650	5	-1.42	999970350	22103	30.63	45700	45800	44800	59400	32000	45700	45241.16	4.47	0	691	46800	46250	45850	45300	44900	46050	45100	516	13700	5000	31990	50	1	10313449	4646	6.98	0.36	12	0.21	6458.00	123934.00	53300	20230508	-15.48	34400	20221013	30.96	53300	-15.48	20230508	38100	18.24	20230103	53300	-15.48	20230508	34400	30.96	20221013	0.70	N	145990	5000	515 억	460529	N	N	99	N	N
86	20230615	130608	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	45200	-500	5	-1.09	975481550	21560	29.87	45700	45800	44800	59400	32000	45700	45244.74	4.47	0	693	46800	46250	45850	45300	44900	46050	45100	516	13700	5000	31990	50	1	10313449	4662	7.00	0.36	12	0.21	6458.00	123934.00	53300	20230508	-15.20	34400	20221013	31.40	53300	-15.20	20230508	38100	18.64	20230103	53300	-15.20	20230508	34400	31.40	20221013	0.70	N	145990	5000	515 억	460529	N	N	99	N	N
87	20230615	120604	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	45100	-600	5	-1.31	869809650	19217	26.63	45700	45800	44800	59400	32000	45700	45262.26	4.47	0	-459	46800	46250	45850	45300	44900	46050	45100	516	13700	5000	31990	50	1	10313449	4651	6.98	0.36	12	0.19	6458.00	123934.00	53300	20230508	-15.38	34400	20221013	31.10	53300	-15.38	20230508	38100	18.37	20230103	53300	-15.38	20230508	34400	31.10	20221013	0.70	N	145990	5000	515 억	460529	N	N	99	N	N
88	20230615	110954	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	45200	-500	5	-1.09	775948400	17138	23.75	45700	45800	44800	59400	32000	45700	45276.21	4.47	0	-963	46800	46250	45850	45300	44900	46050	45100	516	13700	5000	31990	50	1	10313449	4662	7.00	0.36	12	0.17	6458.00	123934.00	53300	20230508	-15.20	34400	20221013	31.40	53300	-15.20	20230508	38100	18.64	20230103	53300	-15.20	20230508	34400	31.40	20221013	0.70	N	145990	5000	515 억	460529	N	N	99	N	N
89	20230611	184900	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	45400	1100	2	2.48	1295631550	28801	291.27	44350	45400	44350	57500	31050	44300	44976.76	4.34	-4060	-2556	44933	44616	44433	44116	43933	44525	44025	516	13225	5000	31010	50	1	10313449	4682	7.03	0.37	12	0.28	6458.00	123934.00	53300	20230508	-14.82	34400	20221013	31.98	53300	-14.82	20230508	38100	19.16	20230103	53300	-14.82	20230508	34400	31.98	20221013	0.76	N	145990	5000	515 억	447678	N	N	82	N	N
90	20230611	181127	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	45400	1100	2	2.48	1295631550	28801	291.27	44350	45400	44350	57500	31050	44300	44976.76	4.34	-4060	-2556	44933	44616	44433	44116	43933	44525	44025	516	13225	5000	31010	50	1	10313449	4682	7.03	0.37	12	0.28	6458.00	123934.00	53300	20230508	-14.82	34400	20221013	31.98	53300	-14.82	20230508	38100	19.16	20230103	53300	-14.82	20230508	34400	31.98	20221013	0.76	N	145990	5000	515 억	447678	N	N	82	N	N

41 KiB Raw Blame History

41 KiB

Raw Blame History