KissMeData/017810/price/prices-20230601.csv at 247dc06affe736781f3fd522bb1f7939e34bdb9d

Files

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

40 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	160311	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	10420	140	2	1.36	405792380	39287	30.77	10350	10440	10180	13360	7200	10280	10329.43	0.48	0	-2104	10906	10592	10416	10102	9926	10505	10015	191	3080	500	7400	10	1	38120542	3972	-23.63	1.03	12	0.10	-441.00	10087.00	14900	20220809	-30.07	9690	20230316	7.53	13600	-23.38	20230224	9690	7.53	20230316	14900	-30.07	20220809	9690	7.53	20230316	0.65	N	017810	500	190 억	182225	N	N	0	N	N
3	20230630	150313	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	10420	140	2	1.36	355491910	34457	26.99	10350	10440	10180	13360	7200	10280	10317.44	0.48	0	-1581	10906	10592	10416	10102	9926	10505	10015	191	3080	500	7400	10	1	38120542	3972	-23.63	1.03	12	0.09	-441.00	10087.00	14900	20220809	-30.07	9690	20230316	7.53	13600	-23.38	20230224	9690	7.53	20230316	14900	-30.07	20220809	9690	7.53	20230316	0.65	N	017810	500	190 억	182225	N	N	0	N	N
4	20230630	140313	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	10410	130	2	1.26	313488920	30419	23.83	10350	10440	10180	13360	7200	10280	10306.06	0.48	0	-1471	10906	10592	10416	10102	9926	10505	10015	191	3080	500	7400	10	1	38120542	3968	-23.61	1.03	12	0.08	-441.00	10087.00	14900	20220809	-30.13	9690	20230316	7.43	13600	-23.46	20230224	9690	7.43	20230316	14900	-30.13	20220809	9690	7.43	20230316	0.65	N	017810	500	190 억	182225	N	N	0	N	N
5	20230630	130313	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	10440	160	2	1.56	284946780	27681	21.68	10350	10440	10180	13360	7200	10280	10294.17	0.48	0	-1417	10906	10592	10416	10102	9926	10505	10015	191	3080	500	7400	10	1	38120542	3980	-23.67	1.03	12	0.07	-441.00	10087.00	14900	20220809	-29.93	9690	20230316	7.74	13600	-23.24	20230224	9690	7.74	20230316	14900	-29.93	20220809	9690	7.74	20230316	0.65	N	017810	500	190 억	182225	N	N	0	N	N
6	20230630	120311	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	10410	130	2	1.26	261824050	25462	19.94	10350	10430	10180	13360	7200	10280	10282.98	0.48	0	-1373	10906	10592	10416	10102	9926	10505	10015	191	3080	500	7400	10	1	38120542	3968	-23.61	1.03	12	0.07	-441.00	10087.00	14900	20220809	-30.13	9690	20230316	7.43	13600	-23.46	20230224	9690	7.43	20230316	14900	-30.13	20220809	9690	7.43	20230316	0.65	N	017810	500	190 억	182225	N	N	0	N	N
7	20230630	110313	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	10300	20	2	0.19	205770130	20063	15.71	10350	10350	10180	13360	7200	10280	10255.68	0.48	0	-1085	10906	10592	10416	10102	9926	10505	10015	191	3080	500	7400	10	1	38120542	3926	-23.36	1.02	12	0.05	-441.00	10087.00	14900	20220809	-30.87	9690	20230316	6.30	13600	-24.26	20230224	9690	6.30	20230316	14900	-30.87	20220809	9690	6.30	20230316	0.65	N	017810	500	190 억	182225	N	N	0	N	N
8	20230630	100312	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	10250	-30	5	-0.29	116316040	11365	8.90	10350	10350	10180	13360	7200	10280	10232.81	0.48	0	-2990	10906	10592	10416	10102	9926	10505	10015	191	3080	500	7400	10	1	38120542	3907	-23.24	1.02	12	0.03	-441.00	10087.00	14900	20220809	-31.21	9690	20230316	5.78	13600	-24.63	20230224	9690	5.78	20230316	14900	-31.21	20220809	9690	5.78	20230316	0.65	N	017810	500	190 억	182225	N	N	0	N	N
9	20230630	090313	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	10310	30	2	0.29	7053720	685	0.54	10350	10350	10310	13360	7200	10280	10326.20	0.48	0	-21	10906	10592	10416	10102	9926	10505	10015	191	3080	500	7400	10	1	38120542	3930	-23.38	1.02	12	0.00	-441.00	10087.00	14900	20220809	-30.81	9690	20230316	6.40	13600	-24.19	20230224	9690	6.40	20230316	14900	-30.81	20220809	9690	6.40	20230316	0.65	N	017810	500	190 억	182225	N	N	0	N	N
10	20230629	160312	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	10280	-430	5	-4.01	1321941950	127257	181.14	10710	10730	10240	13920	7500	10710	10387.99	0.46	0	-3935	11010	10860	10770	10620	10530	10815	10575	191	3210	500	7710	10	1	38120542	3919	-23.31	1.02	12	0.33	-441.00	10087.00	14900	20220809	-31.01	9690	20230316	6.09	13600	-24.41	20230224	9690	6.09	20230316	14900	-31.01	20220809	9690	6.09	20230316	0.65	N	017810	500	190 억	175601	N	N	0	N	N
11	20230629	150310	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	10270	-440	5	-4.11	1225228030	117843	167.74	10710	10730	10240	13920	7500	10710	10397.12	0.46	0	-4284	11010	10860	10770	10620	10530	10815	10575	191	3210	500	7710	10	1	38120542	3915	-23.29	1.02	12	0.31	-441.00	10087.00	14900	20220809	-31.07	9690	20230316	5.99	13600	-24.49	20230224	9690	5.99	20230316	14900	-31.07	20220809	9690	5.99	20230316	0.65	N	017810	500	190 억	175601	N	N	0	N	N
12	20230629	140310	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	10270	-440	5	-4.11	987294770	94727	134.84	10710	10730	10240	13920	7500	10710	10422.52	0.46	0	-3495	11010	10860	10770	10620	10530	10815	10575	191	3210	500	7710	10	1	38120542	3915	-23.29	1.02	12	0.25	-441.00	10087.00	14900	20220809	-31.07	9690	20230316	5.99	13600	-24.49	20230224	9690	5.99	20230316	14900	-31.07	20220809	9690	5.99	20230316	0.65	N	017810	500	190 억	175601	N	N	0	N	N
13	20230629	130310	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	10280	-430	5	-4.01	895284990	85761	122.07	10710	10730	10240	13920	7500	10710	10439.30	0.46	0	-2953	11010	10860	10770	10620	10530	10815	10575	191	3210	500	7710	10	1	38120542	3919	-23.31	1.02	12	0.22	-441.00	10087.00	14900	20220809	-31.01	9690	20230316	6.09	13600	-24.41	20230224	9690	6.09	20230316	14900	-31.01	20220809	9690	6.09	20230316	0.65	N	017810	500	190 억	175601	N	N	0	N	N
14	20230629	120311	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	10300	-410	5	-3.83	709874430	67725	96.40	10710	10730	10290	13920	7500	10710	10481.72	0.46	0	-6541	11010	10860	10770	10620	10530	10815	10575	191	3210	500	7710	10	1	38120542	3926	-23.36	1.02	12	0.18	-441.00	10087.00	14900	20220809	-30.87	9690	20230316	6.30	13600	-24.26	20230224	9690	6.30	20230316	14900	-30.87	20220809	9690	6.30	20230316	0.65	N	017810	500	190 억	175601	N	N	0	N	N
15	20230629	110311	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	10480	-230	5	-2.15	398866460	37777	53.77	10710	10730	10470	13920	7500	10710	10558.44	0.46	0	-5181	11010	10860	10770	10620	10530	10815	10575	191	3210	500	7710	10	1	38120542	3995	-23.76	1.04	12	0.10	-441.00	10087.00	14900	20220809	-29.66	9690	20230316	8.15	13600	-22.94	20230224	9690	8.15	20230316	14900	-29.66	20220809	9690	8.15	20230316	0.65	N	017810	500	190 억	175601	N	N	0	N	N
16	20230629	100311	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	10550	-160	5	-1.49	205018860	19325	27.51	10710	10730	10520	13920	7500	10710	10608.99	0.46	0	-2153	11010	10860	10770	10620	10530	10815	10575	191	3210	500	7710	10	1	38120542	4022	-23.92	1.05	12	0.05	-441.00	10087.00	14900	20220809	-29.19	9690	20230316	8.88	13600	-22.43	20230224	9690	8.88	20230316	14900	-29.19	20220809	9690	8.88	20230316	0.65	N	017810	500	190 억	175601	N	N	0	N	N
17	20230629	090311	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	10710	0	3	0.00	12788060	1194	1.70	10710	10730	10710	13920	7500	10710	10710.27	0.46	0	-263	11010	10860	10770	10620	10530	10815	10575	191	3210	500	7710	10	1	38120542	4083	-24.29	1.06	12	0.00	-441.00	10087.00	14900	20220809	-28.12	9690	20230316	10.53	13600	-21.25	20230224	9690	10.53	20230316	14900	-28.12	20220809	9690	10.53	20230316	0.65	N	017810	500	190 억	175601	N	N	0	N	N
18	20230628	160309	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	10710	-110	5	-1.02	755119370	70121	130.74	10820	10920	10680	14060	7580	10820	10768.84	0.46	0	-16602	11040	10930	10840	10730	10640	10885	10685	191	3240	500	7790	10	1	38120542	4083	-24.29	1.06	12	0.18	-441.00	10087.00	14900	20220809	-28.12	9690	20230316	10.53	13600	-21.25	20230224	9690	10.53	20230316	14900	-28.12	20220809	9690	10.53	20230316	0.66	N	017810	500	190 억	175665	N	N	137	N	N
19	20230628	150311	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	10740	-80	5	-0.74	634590670	58864	109.75	10820	10920	10720	14060	7580	10820	10780.62	0.46	0	-15901	11040	10930	10840	10730	10640	10885	10685	191	3240	500	7790	10	1	38120542	4094	-24.35	1.06	12	0.15	-441.00	10087.00	14900	20220809	-27.92	9690	20230316	10.84	13600	-21.03	20230224	9690	10.84	20230316	14900	-27.92	20220809	9690	10.84	20230316	0.66	N	017810	500	190 억	175665	N	N	137	N	N
20	20230628	140309	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	10740	-80	5	-0.74	537458770	49826	92.90	10820	10920	10720	14060	7580	10820	10786.71	0.46	0	-13104	11040	10930	10840	10730	10640	10885	10685	191	3240	500	7790	10	1	38120542	4094	-24.35	1.06	12	0.13	-441.00	10087.00	14900	20220809	-27.92	9690	20230316	10.84	13600	-21.03	20230224	9690	10.84	20230316	14900	-27.92	20220809	9690	10.84	20230316	0.66	N	017810	500	190 억	175665	N	N	137	N	N
21	20230628	130309	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	10750	-70	5	-0.65	470908390	43632	81.35	10820	10920	10720	14060	7580	10820	10792.73	0.46	0	-10130	11040	10930	10840	10730	10640	10885	10685	191	3240	500	7790	10	1	38120542	4098	-24.38	1.07	12	0.11	-441.00	10087.00	14900	20220809	-27.85	9690	20230316	10.94	13600	-20.96	20230224	9690	10.94	20230316	14900	-27.85	20220809	9690	10.94	20230316	0.66	N	017810	500	190 억	175665	N	N	137	N	N
22	20230628	120245	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	10760	-60	5	-0.55	378703880	35043	65.34	10820	10920	10740	14060	7580	10820	10806.83	0.46	0	-6926	11040	10930	10840	10730	10640	10885	10685	191	3240	500	7790	10	1	38120542	4102	-24.40	1.07	12	0.09	-441.00	10087.00	14900	20220809	-27.79	9690	20230316	11.04	13600	-20.88	20230224	9690	11.04	20230316	14900	-27.79	20220809	9690	11.04	20230316	0.66	N	017810	500	190 억	175665	N	N	137	N	N
23	20230628	110312	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	10800	-20	5	-0.18	267791380	24745	46.14	10820	10920	10780	14060	7580	10820	10822.04	0.46	0	-3174	11040	10930	10840	10730	10640	10885	10685	191	3240	500	7790	10	1	38120542	4117	-24.49	1.07	12	0.06	-441.00	10087.00	14900	20220809	-27.52	9690	20230316	11.46	13600	-20.59	20230224	9690	11.46	20230316	14900	-27.52	20220809	9690	11.46	20230316	0.66	N	017810	500	190 억	175665	N	N	137	N	N
24	20230628	100310	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	10860	40	2	0.37	144810270	13387	24.96	10820	10920	10780	14060	7580	10820	10817.23	0.46	0	-201	11040	10930	10840	10730	10640	10885	10685	191	3240	500	7790	10	1	38120542	4140	-24.63	1.08	12	0.04	-441.00	10087.00	14900	20220809	-27.11	9690	20230316	12.07	13600	-20.15	20230224	9690	12.07	20230316	14900	-27.11	20220809	9690	12.07	20230316	0.66	N	017810	500	190 억	175665	N	N	137	N	N
25	20230628	090310	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	10820	0	3	0.00	6559190	606	1.13	10820	10840	10820	14060	7580	10820	10823.75	0.46	0	-478	11040	10930	10840	10730	10640	10885	10685	191	3240	500	7790	10	1	38120542	4125	-24.54	1.07	12	0.00	-441.00	10087.00	14900	20220809	-27.38	9690	20230316	11.66	13600	-20.44	20230224	9690	11.66	20230316	14900	-27.38	20220809	9690	11.66	20230316	0.66	N	017810	500	190 억	175665	N	N	137	N	N
26	20230627	160311	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	10820	-60	5	-0.55	573430000	53072	84.13	10880	10950	10750	14140	7620	10880	10804.73	0.48	0	-14726	11040	10960	10880	10800	10720	11000	10840	191	3260	500	7830	10	1	38120542	4125	-24.54	1.07	12	0.14	-441.00	10087.00	14900	20220809	-27.38	9690	20230316	11.66	13600	-20.44	20230224	9690	11.66	20230316	14900	-27.38	20220809	9690	11.66	20230316	0.67	N	017810	500	190 억	181987	N	N	137	N	N
27	20230627	150312	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	10800	-80	5	-0.74	526810110	48754	77.29	10880	10950	10750	14140	7620	10880	10805.47	0.48	0	-14782	11040	10960	10880	10800	10720	11000	10840	191	3260	500	7830	10	1	38120542	4117	-24.49	1.07	12	0.13	-441.00	10087.00	14900	20220809	-27.52	9690	20230316	11.46	13600	-20.59	20230224	9690	11.46	20230316	14900	-27.52	20220809	9690	11.46	20230316	0.67	N	017810	500	190 억	181987	N	N	86	N	N
28	20230627	140314	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	10790	-90	5	-0.83	428471820	39638	62.84	10880	10950	10750	14140	7620	10880	10809.62	0.48	0	-14016	11040	10960	10880	10800	10720	11000	10840	191	3260	500	7830	10	1	38120542	4113	-24.47	1.07	12	0.10	-441.00	10087.00	14900	20220809	-27.58	9690	20230316	11.35	13600	-20.66	20230224	9690	11.35	20230316	14900	-27.58	20220809	9690	11.35	20230316	0.67	N	017810	500	190 억	181987	N	N	86	N	N
29	20230627	130314	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	10810	-70	5	-0.64	381380870	35283	55.93	10880	10950	10750	14140	7620	10880	10809.20	0.48	0	-12550	11040	10960	10880	10800	10720	11000	10840	191	3260	500	7830	10	1	38120542	4121	-24.51	1.07	12	0.09	-441.00	10087.00	14900	20220809	-27.45	9690	20230316	11.56	13600	-20.51	20230224	9690	11.56	20230316	14900	-27.45	20220809	9690	11.56	20230316	0.67	N	017810	500	190 억	181987	N	N	86	N	N
30	20230627	120316	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	10760	-120	5	-1.10	336144420	31083	49.28	10880	10950	10750	14140	7620	10880	10814.41	0.48	0	-10916	11040	10960	10880	10800	10720	11000	10840	191	3260	500	7830	10	1	38120542	4102	-24.40	1.07	12	0.08	-441.00	10087.00	14900	20220809	-27.79	9690	20230316	11.04	13600	-20.88	20230224	9690	11.04	20230316	14900	-27.79	20220809	9690	11.04	20230316	0.67	N	017810	500	190 억	181987	N	N	86	N	N
31	20230627	110315	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	10770	-110	5	-1.01	284079370	26244	41.60	10880	10950	10750	14140	7620	10880	10824.55	0.48	0	-8787	11040	10960	10880	10800	10720	11000	10840	191	3260	500	7830	10	1	38120542	4106	-24.42	1.07	12	0.07	-441.00	10087.00	14900	20220809	-27.72	9690	20230316	11.15	13600	-20.81	20230224	9690	11.15	20230316	14900	-27.72	20220809	9690	11.15	20230316	0.67	N	017810	500	190 억	181987	N	N	86	N	N
32	20230627	100308	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	10850	-30	5	-0.28	152788240	14078	22.32	10880	10950	10800	14140	7620	10880	10852.98	0.48	0	-3331	11040	10960	10880	10800	10720	11000	10840	191	3260	500	7830	10	1	38120542	4136	-24.60	1.08	12	0.04	-441.00	10087.00	14900	20220809	-27.18	9690	20230316	11.97	13600	-20.22	20230224	9690	11.97	20230316	14900	-27.18	20220809	9690	11.97	20230316	0.67	N	017810	500	190 억	181987	N	N	86	N	N
33	20230627	090310	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	10820	-60	5	-0.55	15854280	1460	2.31	10880	10880	10820	14140	7620	10880	10859.10	0.48	0	-999	11040	10960	10880	10800	10720	11000	10840	191	3260	500	7830	10	1	38120542	4125	-24.54	1.07	12	0.00	-441.00	10087.00	14900	20220809	-27.38	9690	20230316	11.66	13600	-20.44	20230224	9690	11.66	20230316	14900	-27.38	20220809	9690	11.66	20230316	0.67	N	017810	500	190 억	181987	N	N	86	N	N
34	20230626	160309	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	10880	0	3	0.00	671879980	61743	75.97	10870	10960	10800	14140	7620	10880	10881.89	0.47	0	-6719	11113	10996	10903	10786	10693	10950	10740	191	3260	500	7830	10	1	38120542	4148	-24.67	1.08	12	0.16	-441.00	10087.00	14900	20220809	-26.98	9690	20230316	12.28	13600	-20.00	20230224	9690	12.28	20230316	14900	-26.98	20220809	9690	12.28	20230316	0.68	N	017810	500	190 억	180565	N	N	86	N	N
35	20230626	150312	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	10920	40	2	0.37	531956490	48867	60.12	10870	10960	10800	14140	7620	10880	10885.80	0.47	0	-6424	11113	10996	10903	10786	10693	10950	10740	191	3260	500	7830	10	1	38120542	4163	-24.76	1.08	12	0.13	-441.00	10087.00	14900	20220809	-26.71	9690	20230316	12.69	13600	-19.71	20230224	9690	12.69	20230316	14900	-26.71	20220809	9690	12.69	20230316	0.68	N	017810	500	190 억	180565	N	N	122	N	N
36	20230626	140310	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	10890	10	2	0.09	469198420	43106	53.04	10870	10960	10800	14140	7620	10880	10884.76	0.47	0	-4782	11113	10996	10903	10786	10693	10950	10740	191	3260	500	7830	10	1	38120542	4151	-24.69	1.08	12	0.11	-441.00	10087.00	14900	20220809	-26.91	9690	20230316	12.38	13600	-19.93	20230224	9690	12.38	20230316	14900	-26.91	20220809	9690	12.38	20230316	0.68	N	017810	500	190 억	180565	N	N	122	N	N
37	20230626	130311	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	10880	0	3	0.00	426370210	39173	48.20	10870	10960	10800	14140	7620	10880	10884.29	0.47	0	-3339	11113	10996	10903	10786	10693	10950	10740	191	3260	500	7830	10	1	38120542	4148	-24.67	1.08	12	0.10	-441.00	10087.00	14900	20220809	-26.98	9690	20230316	12.28	13600	-20.00	20230224	9690	12.28	20230316	14900	-26.98	20220809	9690	12.28	20230316	0.68	N	017810	500	190 억	180565	N	N	122	N	N
38	20230626	120308	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	10900	20	2	0.18	388837050	35726	43.96	10870	10960	10800	14140	7620	10880	10883.87	0.47	0	-2142	11113	10996	10903	10786	10693	10950	10740	191	3260	500	7830	10	1	38120542	4155	-24.72	1.08	12	0.09	-441.00	10087.00	14900	20220809	-26.85	9690	20230316	12.49	13600	-19.85	20230224	9690	12.49	20230316	14900	-26.85	20220809	9690	12.49	20230316	0.68	N	017810	500	190 억	180565	N	N	122	N	N
39	20230626	110308	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	10930	50	2	0.46	297874570	27404	33.72	10870	10950	10800	14140	7620	10880	10869.75	0.47	0	-1202	11113	10996	10903	10786	10693	10950	10740	191	3260	500	7830	10	1	38120542	4167	-24.78	1.08	12	0.07	-441.00	10087.00	14900	20220809	-26.64	9690	20230316	12.80	13600	-19.63	20230224	9690	12.80	20230316	14900	-26.64	20220809	9690	12.80	20230316	0.68	N	017810	500	190 억	180565	N	N	122	N	N
40	20230626	100309	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	10940	60	2	0.55	195006180	17975	22.12	10870	10940	10800	14140	7620	10880	10848.74	0.47	0	-952	11113	10996	10903	10786	10693	10950	10740	191	3260	500	7830	10	1	38120542	4170	-24.81	1.08	12	0.05	-441.00	10087.00	14900	20220809	-26.58	9690	20230316	12.90	13600	-19.56	20230224	9690	12.90	20230316	14900	-26.58	20220809	9690	12.90	20230316	0.68	N	017810	500	190 억	180565	N	N	122	N	N
41	20230626	090309	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	10840	-40	5	-0.37	34130720	3140	3.86	10870	10880	10840	14140	7620	10880	10869.65	0.47	0	-2433	11113	10996	10903	10786	10693	10950	10740	191	3260	500	7830	10	1	38120542	4132	-24.58	1.07	12	0.01	-441.00	10087.00	14900	20220809	-27.25	9690	20230316	11.87	13600	-20.29	20230224	9690	11.87	20230316	14900	-27.25	20220809	9690	11.87	20230316	0.68	N	017810	500	190 억	180565	N	N	122	N	N
42	20230623	154720	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	10880	-10	5	-0.09	878265740	80434	53.75	10890	11020	10810	14150	7630	10890	10919.13	0.49	0	-17953	11323	11106	10993	10776	10663	11050	10720	191	3260	500	7840	10	1	38120542	4148	-24.67	1.08	12	0.21	-441.00	10087.00	14900	20220809	-26.98	9690	20230316	12.28	13600	-20.00	20230224	9690	12.28	20230316	14900	-26.98	20220809	9690	12.28	20230316	0.66	N	017810	500	190 억	188503	N	N	122	N	N
43	20230623	140240	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	10890	0	3	0.00	621497530	56922	38.04	10890	11020	10810	14150	7630	10890	10918.41	0.49	0	-16862	11323	11106	10993	10776	10663	11050	10720	191	3260	500	7840	10	1	38120542	4151	-24.69	1.08	12	0.15	-441.00	10087.00	14900	20220809	-26.91	9690	20230316	12.38	13600	-19.93	20230224	9690	12.38	20230316	14900	-26.91	20220809	9690	12.38	20230316	0.66	N	017810	500	190 억	188503	N	N	122	N	N
44	20230622	160239	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	10890	-270	5	-2.42	1627383130	148109	99.82	11160	11210	10880	14500	7820	11160	10988.09	0.49	0	-20319	11553	11356	11253	11056	10953	11305	11005	191	3340	500	8030	10	1	38120542	4151	-24.69	1.08	12	0.39	-441.00	10087.00	14900	20220809	-26.91	9690	20230316	12.38	13600	-19.93	20230224	9690	12.38	20230316	14900	-26.91	20220809	9690	12.38	20230316	0.57	N	017810	500	190 억	187929	N	N	122	N	N
45	20230622	150157	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	10890	-270	5	-2.42	1487292630	135249	91.15	11160	11210	10890	14500	7820	11160	10996.70	0.49	0	-18879	11553	11356	11253	11056	10953	11305	11005	191	3340	500	8030	10	1	38120542	4151	-24.69	1.08	12	0.35	-441.00	10087.00	14900	20220809	-26.91	9690	20230316	12.38	13600	-19.93	20230224	9690	12.38	20230316	14900	-26.91	20220809	9690	12.38	20230316	0.57	N	017810	500	190 억	187929	N	N	568	N	N
46	20230622	140155	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	10940	-220	5	-1.97	1209853540	109820	74.01	11160	11210	10920	14500	7820	11160	11016.70	0.49	0	-14681	11553	11356	11253	11056	10953	11305	11005	191	3340	500	8030	10	1	38120542	4170	-24.81	1.08	12	0.29	-441.00	10087.00	14900	20220809	-26.58	9690	20230316	12.90	13600	-19.56	20230224	9690	12.90	20230316	14900	-26.58	20220809	9690	12.90	20230316	0.57	N	017810	500	190 억	187929	N	N	568	N	N
47	20230622	130533	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	10960	-200	5	-1.79	1093401680	99180	66.84	11160	11210	10940	14500	7820	11160	11024.42	0.49	0	-10378	11553	11356	11253	11056	10953	11305	11005	191	3340	500	8030	10	1	38120542	4178	-24.85	1.09	12	0.26	-441.00	10087.00	14900	20220809	-26.44	9690	20230316	13.11	13600	-19.41	20230224	9690	13.11	20230316	14900	-26.44	20220809	9690	13.11	20230316	0.57	N	017810	500	190 억	187929	N	N	568	N	N
48	20230622	120421	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	10990	-170	5	-1.52	958700330	86904	58.57	11160	11210	10940	14500	7820	11160	11031.72	0.49	0	-5972	11553	11356	11253	11056	10953	11305	11005	191	3340	500	8030	10	1	38120542	4189	-24.92	1.09	12	0.23	-441.00	10087.00	14900	20220809	-26.24	9690	20230316	13.42	13600	-19.19	20230224	9690	13.42	20230316	14900	-26.24	20220809	9690	13.42	20230316	0.57	N	017810	500	190 억	187929	N	N	568	N	N
49	20230622	110933	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	10970	-190	5	-1.70	866983000	78554	52.94	11160	11210	10940	14500	7820	11160	11036.78	0.49	0	-3307	11553	11356	11253	11056	10953	11305	11005	191	3340	500	8030	10	1	38120542	4182	-24.88	1.09	12	0.21	-441.00	10087.00	14900	20220809	-26.38	9690	20230316	13.21	13600	-19.34	20230224	9690	13.21	20230316	14900	-26.38	20220809	9690	13.21	20230316	0.57	N	017810	500	190 억	187929	N	N	568	N	N
50	20230622	100520	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	11050	-110	5	-0.99	642125710	58091	39.15	11160	11210	10940	14500	7820	11160	11053.79	0.49	0	-1291	11553	11356	11253	11056	10953	11305	11005	191	3340	500	8030	10	1	38120542	4212	-25.06	1.10	12	0.15	-441.00	10087.00	14900	20220809	-25.84	9690	20230316	14.04	13600	-18.75	20230224	9690	14.04	20230316	14900	-25.84	20220809	9690	14.04	20230316	0.57	N	017810	500	190 억	187929	N	N	568	N	N
51	20230622	090849	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	11120	-40	5	-0.36	124440980	11149	7.51	11160	11210	11120	14500	7820	11160	11161.63	0.49	0	-3746	11553	11356	11253	11056	10953	11305	11005	191	3340	500	8030	10	1	38120542	4239	-25.22	1.10	12	0.03	-441.00	10087.00	14900	20220809	-25.37	9690	20230316	14.76	13600	-18.24	20230224	9690	14.76	20230316	14900	-25.37	20220809	9690	14.76	20230316	0.57	N	017810	500	190 억	187929	N	N	568	N	N
52	20230621	160921	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	11160	-280	5	-2.45	1658275660	146922	35.79	11400	11450	11150	14870	8010	11440	11287.10	0.49	0	-26635	12260	11850	11640	11230	11020	11745	11125	191	3430	500	8230	10	1	38120542	4254	-25.31	1.11	12	0.39	-441.00	10087.00	14900	20220809	-25.10	9690	20230316	15.17	13600	-17.94	20230224	9690	15.17	20230316	14900	-25.10	20220809	9690	15.17	20230316	0.55	N	017810	500	190 억	185040	N	N	568	N	N
53	20230621	150543	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	11170	-270	5	-2.36	1550031760	137232	33.43	11400	11450	11150	14870	8010	11440	11294.92	0.49	0	-25976	12260	11850	11640	11230	11020	11745	11125	191	3430	500	8230	10	1	38120542	4258	-25.33	1.11	12	0.36	-441.00	10087.00	14900	20220809	-25.03	9690	20230316	15.27	13600	-17.87	20230224	9690	15.27	20230316	14900	-25.03	20220809	9690	15.27	20230316	0.55	N	017810	500	190 억	185040	N	N	0	N	N
54	20230621	140537	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	11260	-180	5	-1.57	1191547100	105290	25.65	11400	11450	11260	14870	8010	11440	11316.75	0.49	0	-19383	12260	11850	11640	11230	11020	11745	11125	191	3430	500	8230	10	1	38120542	4292	-25.53	1.12	12	0.28	-441.00	10087.00	14900	20220809	-24.43	9690	20230316	16.20	13600	-17.21	20230224	9690	16.20	20230316	14900	-24.43	20220809	9690	16.20	20230316	0.55	N	017810	500	190 억	185040	N	N	0	N	N
55	20230621	130116	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	11280	-160	5	-1.40	1029629850	90922	22.15	11400	11450	11260	14870	8010	11440	11324.26	0.49	0	-11651	12260	11850	11640	11230	11020	11745	11125	191	3430	500	8230	10	1	38120542	4300	-25.58	1.12	12	0.24	-441.00	10087.00	14900	20220809	-24.30	9690	20230316	16.41	13600	-17.06	20230224	9690	16.41	20230316	14900	-24.30	20220809	9690	16.41	20230316	0.55	N	017810	500	190 억	185040	N	N	0	N	N
56	20230621	120104	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	11300	-140	5	-1.22	916964610	80943	19.72	11400	11450	11260	14870	8010	11440	11328.45	0.49	0	-8216	12260	11850	11640	11230	11020	11745	11125	191	3430	500	8230	10	1	38120542	4308	-25.62	1.12	12	0.21	-441.00	10087.00	14900	20220809	-24.16	9690	20230316	16.62	13600	-16.91	20230224	9690	16.62	20230316	14900	-24.16	20220809	9690	16.62	20230316	0.55	N	017810	500	190 억	185040	N	N	0	N	N
57	20230621	110656	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	11280	-160	5	-1.40	796267060	70279	17.12	11400	11430	11260	14870	8010	11440	11330.01	0.49	0	-3808	12260	11850	11640	11230	11020	11745	11125	191	3430	500	8230	10	1	38120542	4300	-25.58	1.12	12	0.18	-441.00	10087.00	14900	20220809	-24.30	9690	20230316	16.41	13600	-17.06	20230224	9690	16.41	20230316	14900	-24.30	20220809	9690	16.41	20230316	0.55	N	017810	500	190 억	185040	N	N	0	N	N
58	20230621	100810	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	11330	-110	5	-0.96	518075860	45663	11.12	11400	11430	11290	14870	8010	11440	11345.53	0.49	0	-407	12260	11850	11640	11230	11020	11745	11125	191	3430	500	8230	10	1	38120542	4319	-25.69	1.12	12	0.12	-441.00	10087.00	14900	20220809	-23.96	9690	20230316	16.92	13600	-16.69	20230224	9690	16.92	20230316	14900	-23.96	20220809	9690	16.92	20230316	0.55	N	017810	500	190 억	185040	N	N	0	N	N
59	20230621	090549	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	11320	-120	5	-1.05	167497690	14719	3.59	11400	11430	11310	14870	8010	11440	11379.48	0.49	0	470	12260	11850	11640	11230	11020	11745	11125	191	3430	500	8230	10	1	38120542	4315	-25.67	1.12	12	0.04	-441.00	10087.00	14900	20220809	-24.03	9690	20230316	16.82	13600	-16.76	20230224	9690	16.82	20230316	14900	-24.03	20220809	9690	16.82	20230316	0.55	N	017810	500	190 억	185040	N	N	0	N	N
60	20230620	160643	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	11440	-260	5	-2.22	4776048700	408430	64.43	11700	12050	11430	15210	8190	11700	11693.95	0.49	0	-53630	13093	12396	12013	11316	10933	12205	11125	191	3510	500	8420	10	1	38120542	4361	-25.94	1.13	12	1.07	-441.00	10087.00	14900	20220809	-23.22	9690	20230316	18.06	13600	-15.88	20230224	9690	18.06	20230316	14900	-23.22	20220809	9690	18.06	20230316	0.37	N	017810	500	190 억	187101	N	N	100	N	N
61	20230620	150306	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	11440	-260	5	-2.22	4567672510	390224	61.56	11700	12050	11430	15210	8190	11700	11705.26	0.49	0	-48674	13093	12396	12013	11316	10933	12205	11125	191	3510	500	8420	10	1	38120542	4361	-25.94	1.13	12	1.02	-441.00	10087.00	14900	20220809	-23.22	9690	20230316	18.06	13600	-15.88	20230224	9690	18.06	20230316	14900	-23.22	20220809	9690	18.06	20230316	0.37	N	017810	500	190 억	187101	N	N	100	N	N
62	20230620	140416	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	11470	-230	5	-1.97	4060442950	346015	54.58	11700	12050	11430	15210	8190	11700	11734.88	0.49	0	-28878	13093	12396	12013	11316	10933	12205	11125	191	3510	500	8420	10	1	38120542	4372	-26.01	1.14	12	0.91	-441.00	10087.00	14900	20220809	-23.02	9690	20230316	18.37	13600	-15.66	20230224	9690	18.37	20230316	14900	-23.02	20220809	9690	18.37	20230316	0.37	N	017810	500	190 억	187101	N	N	100	N	N
63	20230620	130929	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	11590	-110	5	-0.94	3721888710	316601	49.94	11700	12050	11430	15210	8190	11700	11755.77	0.49	0	-13723	13093	12396	12013	11316	10933	12205	11125	191	3510	500	8420	10	1	38120542	4418	-26.28	1.15	12	0.83	-441.00	10087.00	14900	20220809	-22.21	9690	20230316	19.61	13600	-14.78	20230224	9690	19.61	20230316	14900	-22.21	20220809	9690	19.61	20230316	0.37	N	017810	500	190 억	187101	N	N	100	N	N
64	20230620	120813	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	11770	70	2	0.60	3420257770	290691	45.85	11700	12050	11430	15210	8190	11700	11765.96	0.49	0	-12440	13093	12396	12013	11316	10933	12205	11125	191	3510	500	8420	10	1	38120542	4487	-26.69	1.17	12	0.76	-441.00	10087.00	14900	20220809	-21.01	9690	20230316	21.47	13600	-13.46	20230224	9690	21.47	20230316	14900	-21.01	20220809	9690	21.47	20230316	0.37	N	017810	500	190 억	187101	N	N	100	N	N
65	20230620	111002	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	12010	310	2	2.65	2570954410	219114	34.56	11700	12050	11430	15210	8190	11700	11733.41	0.49	0	-7980	13093	12396	12013	11316	10933	12205	11125	191	3510	500	8420	10	1	38120542	4578	-27.23	1.19	12	0.57	-441.00	10087.00	14900	20220809	-19.40	9690	20230316	23.94	13600	-11.69	20230224	9690	23.94	20230316	14900	-19.40	20220809	9690	23.94	20230316	0.37	N	017810	500	190 억	187101	N	N	100	N	N
66	20230620	100142	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	11530	-170	5	-1.45	904455460	78167	12.33	11700	11820	11430	15210	8190	11700	11570.81	0.49	0	269	13093	12396	12013	11316	10933	12205	11125	191	3510	500	8420	10	1	38120542	4395	-26.15	1.14	12	0.21	-441.00	10087.00	14900	20220809	-22.62	9690	20230316	18.99	13600	-15.22	20230224	9690	18.99	20230316	14900	-22.62	20220809	9690	18.99	20230316	0.37	N	017810	500	190 억	187101	N	N	100	N	N
67	20230620	090331	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	11780	80	2	0.68	97682170	8334	1.31	11700	11790	11700	15210	8190	11700	11720.92	0.49	0	-553	13093	12396	12013	11316	10933	12205	11125	191	3510	500	8420	10	1	38120542	4491	-26.71	1.17	12	0.02	-441.00	10087.00	14900	20220809	-20.94	9690	20230316	21.57	13600	-13.38	20230224	9690	21.57	20230316	14900	-20.94	20220809	9690	21.57	20230316	0.37	N	017810	500	190 억	187101	N	N	100	N	N
68	20230619	160522	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	11700	-400	5	-3.31	7657080530	631671	22.48	12090	12710	11630	15730	8470	12100	12122.79	0.59	0	-88337	14713	13406	12243	10936	9773	14060	11590	191	3630	500	8710	10	1	38120542	4460	-26.53	1.16	12	1.66	-441.00	10087.00	14900	20220809	-21.48	9690	20230316	20.74	13600	-13.97	20230224	9690	20.74	20230316	14900	-21.48	20220809	9690	20.74	20230316	0.38	N	017810	500	190 억	226211	N	N	100	N	N
69	20230619	150315	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	11670	-430	5	-3.55	7411587210	610659	21.73	12090	12710	11630	15730	8470	12100	12137.14	0.59	0	-86615	14713	13406	12243	10936	9773	14060	11590	191	3630	500	8710	10	1	38120542	4449	-26.46	1.16	12	1.60	-441.00	10087.00	14900	20220809	-21.68	9690	20230316	20.43	13600	-14.19	20230224	9690	20.43	20230316	14900	-21.68	20220809	9690	20.43	20230316	0.38	N	017810	500	190 억	226211	N	N	124	N	N
70	20230619	140740	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	11670	-430	5	-3.55	7116103440	585324	20.83	12090	12710	11630	15730	8470	12100	12157.73	0.59	0	-75346	14713	13406	12243	10936	9773	14060	11590	191	3630	500	8710	10	1	38120542	4449	-26.46	1.16	12	1.54	-441.00	10087.00	14900	20220809	-21.68	9690	20230316	20.43	13600	-14.19	20230224	9690	20.43	20230316	14900	-21.68	20220809	9690	20.43	20230316	0.38	N	017810	500	190 억	226211	N	N	124	N	N
71	20230619	130917	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	11660	-440	5	-3.64	6777102200	556267	19.80	12090	12710	11640	15730	8470	12100	12183.46	0.59	0	-66698	14713	13406	12243	10936	9773	14060	11590	191	3630	500	8710	10	1	38120542	4445	-26.44	1.16	12	1.46	-441.00	10087.00	14900	20220809	-21.74	9690	20230316	20.33	13600	-14.26	20230224	9690	20.33	20230316	14900	-21.74	20220809	9690	20.33	20230316	0.38	N	017810	500	190 억	226211	N	N	124	N	N
72	20230619	120818	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	11680	-420	5	-3.47	6448395910	528096	18.80	12090	12710	11680	15730	8470	12100	12211.04	0.59	0	-58588	14713	13406	12243	10936	9773	14060	11590	191	3630	500	8710	10	1	38120542	4452	-26.49	1.16	12	1.39	-441.00	10087.00	14900	20220809	-21.61	9690	20230316	20.54	13600	-14.12	20230224	9690	20.54	20230316	14900	-21.61	20220809	9690	20.54	20230316	0.38	N	017810	500	190 억	226211	N	N	124	N	N
73	20230619	110511	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	11860	-240	5	-1.98	5853598640	477475	16.99	12090	12710	11760	15730	8470	12100	12260.11	0.59	0	-42572	14713	13406	12243	10936	9773	14060	11590	191	3630	500	8710	10	1	38120542	4521	-26.89	1.18	12	1.25	-441.00	10087.00	14900	20220809	-20.40	9690	20230316	22.39	13600	-12.79	20230224	9690	22.39	20230316	14900	-20.40	20220809	9690	22.39	20230316	0.38	N	017810	500	190 억	226211	N	N	124	N	N
74	20230619	101037	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	12000	-100	5	-0.83	5020600640	407269	14.50	12090	12710	11970	15730	8470	12100	12328.52	0.59	0	-45424	14713	13406	12243	10936	9773	14060	11590	191	3630	500	8710	10	1	38120542	4574	-27.21	1.19	12	1.07	-441.00	10087.00	14900	20220809	-19.46	9690	20230316	23.84	13600	-11.76	20230224	9690	23.84	20230316	14900	-19.46	20220809	9690	23.84	20230316	0.38	N	017810	500	190 억	226211	N	N	124	N	N
75	20230619	090407	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	12410	310	2	2.56	993049720	80730	2.87	12090	12500	11970	15730	8470	12100	12305.60	0.59	0	-10342	14713	13406	12243	10936	9773	14060	11590	191	3630	500	8710	10	1	38120542	4731	-28.14	1.23	12	0.21	-441.00	10087.00	14900	20220809	-16.71	9690	20230316	28.07	13600	-8.75	20230224	9690	28.07	20230316	14900	-16.71	20220809	9690	28.07	20230316	0.38	N	017810	500	190 억	226211	N	N	124	N	N
76	20230616	160632	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	12100	900	2	8.04	35033853310	2796679	1401.44	11290	13550	11080	14560	7840	11200	12527.22	0.59	0	-53245	11826	11512	11316	11002	10806	11415	10905	191	3360	500	8060	10	1	38120542	4613	-27.44	1.20	12	7.34	-441.00	10087.00	14900	20220809	-18.79	9690	20230316	24.87	13600	-11.03	20230224	9690	24.87	20230316	14900	-18.79	20220809	9690	24.87	20230316	0.29	N	017810	500	190 억	223027	N	N	124	N	N
77	20230616	150826	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	11990	790	2	7.05	34381174580	2742508	1374.29	11290	13550	11080	14560	7840	11200	12536.40	0.59	0	-51612	11826	11512	11316	11002	10806	11415	10905	191	3360	500	8060	10	1	38120542	4571	-27.19	1.19	12	7.19	-441.00	10087.00	14900	20220809	-19.53	9690	20230316	23.74	13600	-11.84	20230224	9690	23.74	20230316	14900	-19.53	20220809	9690	23.74	20230316	0.29	N	017810	500	190 억	223027	N	N	83	N	N
78	20230616	140307	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	12090	890	2	7.95	32217682670	2562768	1284.22	11290	13550	11080	14560	7840	11200	12571.44	0.59	0	-42682	11826	11512	11316	11002	10806	11415	10905	191	3360	500	8060	10	1	38120542	4609	-27.41	1.20	12	6.72	-441.00	10087.00	14900	20220809	-18.86	9690	20230316	24.77	13600	-11.10	20230224	9690	24.77	20230316	14900	-18.86	20220809	9690	24.77	20230316	0.29	N	017810	500	190 억	223027	N	N	83	N	N
79	20230616	130517	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	12210	1010	2	9.02	26847707040	2126942	1065.83	11290	13550	11080	14560	7840	11200	12622.68	0.59	0	-39648	11826	11512	11316	11002	10806	11415	10905	191	3360	500	8060	10	1	38120542	4655	-27.69	1.21	12	5.58	-441.00	10087.00	14900	20220809	-18.05	9690	20230316	26.01	13600	-10.22	20230224	9690	26.01	20230316	14900	-18.05	20220809	9690	26.01	20230316	0.29	N	017810	500	190 억	223027	N	N	83	N	N
80	20230616	120710	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	12150	950	2	8.48	24822636900	1960256	982.30	11290	13550	11080	14560	7840	11200	12662.96	0.59	0	-32796	11826	11512	11316	11002	10806	11415	10905	191	3360	500	8060	10	1	38120542	4632	-27.55	1.20	12	5.14	-441.00	10087.00	14900	20220809	-18.46	9690	20230316	25.39	13600	-10.66	20230224	9690	25.39	20230316	14900	-18.46	20220809	9690	25.39	20230316	0.29	N	017810	500	190 억	223027	N	N	83	N	N
81	20230616	111007	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	12630	1430	2	12.77	18451330560	1442609	722.90	11290	13550	11080	14560	7840	11200	12790.25	0.59	0	-22679	11826	11512	11316	11002	10806	11415	10905	191	3360	500	8060	10	1	38120542	4815	-28.64	1.25	12	3.78	-441.00	10087.00	14900	20220809	-15.23	9690	20230316	30.34	13600	-7.13	20230224	9690	30.34	20230316	14900	-15.23	20220809	9690	30.34	20230316	0.29	N	017810	500	190 억	223027	N	N	83	N	N
82	20230616	100247	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	11130	-70	5	-0.62	213508190	19151	9.60	11290	11290	11080	14560	7840	11200	11148.67	0.59	0	2507	11826	11512	11316	11002	10806	11415	10905	191	3360	500	8060	10	1	38120542	4243	-25.24	1.10	12	0.05	-441.00	10087.00	14900	20220809	-25.30	9690	20230316	14.86	13600	-18.16	20230224	9690	14.86	20230316	14900	-25.30	20220809	9690	14.86	20230316	0.29	N	017810	500	190 억	223027	N	N	83	N	N
83	20230616	090306	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	11190	-10	5	-0.09	40943830	3655	1.83	11290	11290	11100	14560	7840	11200	11202.14	0.59	0	-60	11826	11512	11316	11002	10806	11415	10905	191	3360	500	8060	10	1	38120542	4266	-25.37	1.11	12	0.01	-441.00	10087.00	14900	20220809	-24.90	9690	20230316	15.48	13600	-17.72	20230224	9690	15.48	20230316	14900	-24.90	20220809	9690	15.48	20230316	0.29	N	017810	500	190 억	223027	N	N	83	N	N
84	20230615	150846	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	11180	-450	5	-3.87	2209286640	195887	20.12	11630	11630	11120	15110	8150	11630	11277.19	0.61	0	-21539	13856	12742	11876	10762	9896	13300	11320	191	3480	500	8370	10	1	38120542	4262	-25.35	1.11	12	0.51	-441.00	10087.00	14900	20220809	-24.97	9690	20230316	15.38	13600	-17.79	20230224	9690	15.38	20230316	14900	-24.97	20220809	9690	15.38	20230316	0.34	N	017810	500	190 억	232986	N	N	520	N	N
85	20230615	141115	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	11190	-440	5	-3.78	2018416120	178819	18.37	11630	11630	11120	15110	8150	11630	11286.21	0.61	0	-19080	13856	12742	11876	10762	9896	13300	11320	191	3480	500	8370	10	1	38120542	4266	-25.37	1.11	12	0.47	-441.00	10087.00	14900	20220809	-24.90	9690	20230316	15.48	13600	-17.72	20230224	9690	15.48	20230316	14900	-24.90	20220809	9690	15.48	20230316	0.34	N	017810	500	190 억	232986	N	N	520	N	N
86	20230615	130554	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	11250	-380	5	-3.27	1884176950	166853	17.14	11630	11630	11120	15110	8150	11630	11291.10	0.61	0	-14230	13856	12742	11876	10762	9896	13300	11320	191	3480	500	8370	10	1	38120542	4289	-25.51	1.12	12	0.44	-441.00	10087.00	14900	20220809	-24.50	9690	20230316	16.10	13600	-17.28	20230224	9690	16.10	20230316	14900	-24.50	20220809	9690	16.10	20230316	0.34	N	017810	500	190 억	232986	N	N	520	N	N
87	20230615	120339	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	11190	-440	5	-3.78	1774358740	157070	16.14	11630	11630	11120	15110	8150	11630	11295.21	0.61	0	-11851	13856	12742	11876	10762	9896	13300	11320	191	3480	500	8370	10	1	38120542	4266	-25.37	1.11	12	0.41	-441.00	10087.00	14900	20220809	-24.90	9690	20230316	15.48	13600	-17.72	20230224	9690	15.48	20230316	14900	-24.90	20220809	9690	15.48	20230316	0.34	N	017810	500	190 억	232986	N	N	520	N	N
88	20230615	110302	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	11410	-220	5	-1.89	1421017150	125719	12.91	11630	11630	11120	15110	8150	11630	11301.40	0.61	0	-16874	13856	12742	11876	10762	9896	13300	11320	191	3480	500	8370	10	1	38120542	4350	-25.87	1.13	12	0.33	-441.00	10087.00	14900	20220809	-23.42	9690	20230316	17.75	13600	-16.10	20230224	9690	17.75	20230316	14900	-23.42	20220809	9690	17.75	20230316	0.34	N	017810	500	190 억	232986	N	N	520	N	N
89	20230611	184925	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	11320	-170	5	-1.48	1050531510	92834	82.34	11490	11550	11140	14930	8050	11490	11316.22	0.55	-14917	-24168	11916	11702	11456	11242	10996	11810	11350	191	3440	500	8270	10	1	38120542	4315	-25.67	1.12	12	0.24	-441.00	10087.00	15200	20220608	-25.53	9690	20230316	16.82	13600	-16.76	20230224	9690	16.82	20230316	15100	-25.03	20220609	9690	16.82	20230316	0.32	N	017810	500	190 억	209465	N	N	169	N	N

40 KiB Raw Blame History

40 KiB

Raw Blame History