KissMeData/248170/price/prices-20230601.csv at 2e59bc2d07bafdcc07af132c002bd732d2f86136

Files

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

40 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20230630	160933	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	32350	100	2	0.31	3093966500	95304	63.31	31950	33250	31900	41900	22600	32250	32464.84	4.50	0	-287	35316	33782	32916	31382	30516	33350	30950	23	9650	500	20640	50	1	4568286	1478	11.28	0.65	12	2.09	2868.00	49788.00	49050	20230619	-34.05	27800	20230316	16.37	49050	-34.05	20230619	27800	16.37	20230316	49050	-34.05	20230619	27800	16.37	20230316	4.70	N	248170	500	22 억	205449	N	N	1	N	N
3	20230630	150934	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	32550	300	2	0.93	2877476600	88622	58.87	31950	33250	31900	41900	22600	32250	32469.49	4.50	0	-2961	35316	33782	32916	31382	30516	33350	30950	23	9650	500	20640	50	1	4568286	1487	11.35	0.65	12	1.94	2868.00	49788.00	49050	20230619	-33.64	27800	20230316	17.09	49050	-33.64	20230619	27800	17.09	20230316	49050	-33.64	20230619	27800	17.09	20230316	4.70	N	248170	500	22 억	205449	N	N	1	N	N
4	20230630	140933	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	32550	300	2	0.93	2688834050	82823	55.02	31950	33250	31900	41900	22600	32250	32465.24	4.50	0	-3417	35316	33782	32916	31382	30516	33350	30950	23	9650	500	20640	50	1	4568286	1487	11.35	0.65	12	1.81	2868.00	49788.00	49050	20230619	-33.64	27800	20230316	17.09	49050	-33.64	20230619	27800	17.09	20230316	49050	-33.64	20230619	27800	17.09	20230316	4.70	N	248170	500	22 억	205449	N	N	1	N	N
5	20230630	130933	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	32700	450	2	1.40	2564095500	79001	52.48	31950	33250	31900	41900	22600	32250	32456.91	4.50	0	-3996	35316	33782	32916	31382	30516	33350	30950	23	9650	500	20640	50	1	4568286	1494	11.40	0.66	12	1.73	2868.00	49788.00	49050	20230619	-33.33	27800	20230316	17.63	49050	-33.33	20230619	27800	17.63	20230316	49050	-33.33	20230619	27800	17.63	20230316	4.70	N	248170	500	22 억	205449	N	N	1	N	N
6	20230630	120929	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	32650	400	2	1.24	2395103600	73822	49.04	31950	33250	31900	41900	22600	32250	32444.73	4.50	0	-4075	35316	33782	32916	31382	30516	33350	30950	23	9650	500	20640	50	1	4568286	1492	11.38	0.66	12	1.62	2868.00	49788.00	49050	20230619	-33.44	27800	20230316	17.45	49050	-33.44	20230619	27800	17.45	20230316	49050	-33.44	20230619	27800	17.45	20230316	4.70	N	248170	500	22 억	205449	N	N	1	N	N
7	20230630	110930	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	32600	350	2	1.09	1892066850	58451	38.83	31950	32850	31900	41900	22600	32250	32370.46	4.50	0	-3491	35316	33782	32916	31382	30516	33350	30950	23	9650	500	20640	50	1	4568286	1489	11.37	0.65	12	1.28	2868.00	49788.00	49050	20230619	-33.54	27800	20230316	17.27	49050	-33.54	20230619	27800	17.27	20230316	49050	-33.54	20230619	27800	17.27	20230316	4.70	N	248170	500	22 억	205449	N	N	1	N	N
8	20230630	100933	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	32550	300	2	0.93	1146870950	35556	23.62	31950	32700	31900	41900	22600	32250	32255.37	4.50	0	-2695	35316	33782	32916	31382	30516	33350	30950	23	9650	500	20640	50	1	4568286	1487	11.35	0.65	12	0.78	2868.00	49788.00	49050	20230619	-33.64	27800	20230316	17.09	49050	-33.64	20230619	27800	17.09	20230316	49050	-33.64	20230619	27800	17.09	20230316	4.70	N	248170	500	22 억	205449	N	N	1	N	N
9	20230630	090933	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	32100	-150	5	-0.47	253081450	7879	5.23	31950	32550	31900	41900	22600	32250	32118.35	4.50	0	1277	35316	33782	32916	31382	30516	33350	30950	23	9650	500	20640	50	1	4568286	1466	11.19	0.64	12	0.17	2868.00	49788.00	49050	20230619	-34.56	27800	20230316	15.47	49050	-34.56	20230619	27800	15.47	20230316	49050	-34.56	20230619	27800	15.47	20230316	4.70	N	248170	500	22 억	205449	N	N	1	N	N
10	20230629	160927	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	32250	-2150	5	-6.25	4788449650	145933	119.00	34050	34450	32050	44700	24100	34400	32814.24	4.33	0	7524	36366	35382	34816	33832	33266	35100	33550	23	10300	500	22010	50	1	4568286	1473	11.24	0.65	12	3.19	2868.00	49788.00	49050	20230619	-34.25	27800	20230316	16.01	49050	-34.25	20230619	27800	16.01	20230316	49050	-34.25	20230619	27800	16.01	20230316	4.85	N	248170	500	22 억	197788	N	N	1	N	N
11	20230629	150928	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	32200	-2200	5	-6.40	4441148100	135148	110.21	34050	34450	32050	44700	24100	34400	32861.01	4.33	0	8269	36366	35382	34816	33832	33266	35100	33550	23	10300	500	22010	50	1	4568286	1471	11.23	0.65	12	2.96	2868.00	49788.00	49050	20230619	-34.35	27800	20230316	15.83	49050	-34.35	20230619	27800	15.83	20230316	49050	-34.35	20230619	27800	15.83	20230316	4.85	N	248170	500	22 억	197788	N	N	0	N	N
12	20230629	140926	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	32200	-2200	5	-6.40	4021853700	122139	99.60	34050	34450	32050	44700	24100	34400	32928.12	4.33	0	7658	36366	35382	34816	33832	33266	35100	33550	23	10300	500	22010	50	1	4568286	1471	11.23	0.65	12	2.67	2868.00	49788.00	49050	20230619	-34.35	27800	20230316	15.83	49050	-34.35	20230619	27800	15.83	20230316	49050	-34.35	20230619	27800	15.83	20230316	4.85	N	248170	500	22 억	197788	N	N	0	N	N
13	20230629	130925	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	32500	-1900	5	-5.52	3730844200	113114	92.24	34050	34450	32200	44700	24100	34400	32982.66	4.33	0	7794	36366	35382	34816	33832	33266	35100	33550	23	10300	500	22010	50	1	4568286	1485	11.33	0.65	12	2.48	2868.00	49788.00	49050	20230619	-33.74	27800	20230316	16.91	49050	-33.74	20230619	27800	16.91	20230316	49050	-33.74	20230619	27800	16.91	20230316	4.85	N	248170	500	22 억	197788	N	N	0	N	N
14	20230629	120928	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	32350	-2050	5	-5.96	3344399650	101148	82.48	34050	34450	32300	44700	24100	34400	33064.01	4.33	0	6879	36366	35382	34816	33832	33266	35100	33550	23	10300	500	22010	50	1	4568286	1478	11.28	0.65	12	2.21	2868.00	49788.00	49050	20230619	-34.05	27800	20230316	16.37	49050	-34.05	20230619	27800	16.37	20230316	49050	-34.05	20230619	27800	16.37	20230316	4.85	N	248170	500	22 억	197788	N	N	0	N	N
15	20230629	110930	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	32350	-2050	5	-5.96	3005981400	90725	73.98	34050	34450	32300	44700	24100	34400	33132.46	4.33	0	5901	36366	35382	34816	33832	33266	35100	33550	23	10300	500	22010	50	1	4568286	1478	11.28	0.65	12	1.99	2868.00	49788.00	49050	20230619	-34.05	27800	20230316	16.37	49050	-34.05	20230619	27800	16.37	20230316	49050	-34.05	20230619	27800	16.37	20230316	4.85	N	248170	500	22 억	197788	N	N	0	N	N
16	20230629	100932	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	33650	-750	5	-2.18	1267086250	37632	30.69	34050	34450	33100	44700	24100	34400	33669.85	4.33	0	-5810	36366	35382	34816	33832	33266	35100	33550	23	10300	500	22010	50	1	4568286	1537	11.73	0.68	12	0.82	2868.00	49788.00	49050	20230619	-31.40	27800	20230316	21.04	49050	-31.40	20230619	27800	21.04	20230316	49050	-31.40	20230619	27800	21.04	20230316	4.85	N	248170	500	22 억	197788	N	N	0	N	N
17	20230629	090840	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	33800	-600	5	-1.74	452171050	13319	10.86	34050	34450	33750	44700	24100	34400	33948.27	4.33	0	-6004	36366	35382	34816	33832	33266	35100	33550	23	10300	500	22010	50	1	4568286	1544	11.79	0.68	12	0.29	2868.00	49788.00	49050	20230619	-31.09	27800	20230316	21.58	49050	-31.09	20230619	27800	21.58	20230316	49050	-31.09	20230619	27800	21.58	20230316	4.85	N	248170	500	22 억	197788	N	N	0	N	N
18	20230628	160915	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	34400	-1150	5	-3.23	4153936350	119008	75.38	34950	35800	34250	46200	24900	35550	34908.20	4.75	0	-18676	36883	36216	35133	34466	33383	36550	34800	23	10650	500	22750	50	1	4568286	1571	11.99	0.69	12	2.61	2868.00	49788.00	49050	20230619	-29.87	27800	20230316	23.74	49050	-29.87	20230619	27800	23.74	20230316	49050	-29.87	20230619	27800	23.74	20230316	4.87	N	248170	500	22 억	217209	N	N	0	N	N
19	20230628	150923	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	34550	-1000	5	-2.81	3917698250	112146	71.04	34950	35800	34250	46200	24900	35550	34933.60	4.75	0	-18298	36883	36216	35133	34466	33383	36550	34800	23	10650	500	22750	50	1	4568286	1578	12.05	0.69	12	2.45	2868.00	49788.00	49050	20230619	-29.56	27800	20230316	24.28	49050	-29.56	20230619	27800	24.28	20230316	49050	-29.56	20230619	27800	24.28	20230316	4.87	N	248170	500	22 억	217209	N	N	0	N	N
20	20230628	140922	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	34400	-1150	5	-3.23	3649792800	104377	66.11	34950	35800	34250	46200	24900	35550	34967.09	4.75	0	-17313	36883	36216	35133	34466	33383	36550	34800	23	10650	500	22750	50	1	4568286	1571	11.99	0.69	12	2.28	2868.00	49788.00	49050	20230619	-29.87	27800	20230316	23.74	49050	-29.87	20230619	27800	23.74	20230316	49050	-29.87	20230619	27800	23.74	20230316	4.87	N	248170	500	22 억	217209	N	N	0	N	N
21	20230628	130921	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	34450	-1100	5	-3.09	3234810650	92338	58.49	34950	35800	34300	46200	24900	35550	35031.97	4.75	0	-14890	36883	36216	35133	34466	33383	36550	34800	23	10650	500	22750	50	1	4568286	1574	12.01	0.69	12	2.02	2868.00	49788.00	49050	20230619	-29.77	27800	20230316	23.92	49050	-29.77	20230619	27800	23.92	20230316	49050	-29.77	20230619	27800	23.92	20230316	4.87	N	248170	500	22 억	217209	N	N	0	N	N
22	20230628	120934	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	34350	-1200	5	-3.38	3048263800	86931	55.06	34950	35800	34300	46200	24900	35550	35065.01	4.75	0	-14897	36883	36216	35133	34466	33383	36550	34800	23	10650	500	22750	50	1	4568286	1569	11.98	0.69	12	1.90	2868.00	49788.00	49050	20230619	-29.97	27800	20230316	23.56	49050	-29.97	20230619	27800	23.56	20230316	49050	-29.97	20230619	27800	23.56	20230316	4.87	N	248170	500	22 억	217209	N	N	0	N	N
23	20230628	110929	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	34600	-950	5	-2.67	2631763650	74869	47.42	34950	35800	34550	46200	24900	35550	35151.28	4.75	0	-13389	36883	36216	35133	34466	33383	36550	34800	23	10650	500	22750	50	1	4568286	1581	12.06	0.69	12	1.64	2868.00	49788.00	49050	20230619	-29.46	27800	20230316	24.46	49050	-29.46	20230619	27800	24.46	20230316	49050	-29.46	20230619	27800	24.46	20230316	4.87	N	248170	500	22 억	217209	N	N	0	N	N
24	20230628	100928	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	35300	-250	5	-0.70	1873688350	53198	33.70	34950	35800	34600	46200	24900	35550	35220.68	4.75	0	-9958	36883	36216	35133	34466	33383	36550	34800	23	10650	500	22750	50	1	4568286	1613	12.31	0.71	12	1.16	2868.00	49788.00	49050	20230619	-28.03	27800	20230316	26.98	49050	-28.03	20230619	27800	26.98	20230316	49050	-28.03	20230619	27800	26.98	20230316	4.87	N	248170	500	22 억	217209	N	N	0	N	N
25	20230628	090924	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	34900	-650	5	-1.83	386555800	11088	7.02	34950	35150	34600	46200	24900	35550	34859.05	4.75	0	-2386	36883	36216	35133	34466	33383	36550	34800	23	10650	500	22750	50	1	4568286	1594	12.17	0.70	12	0.24	2868.00	49788.00	49050	20230619	-28.85	27800	20230316	25.54	49050	-28.85	20230619	27800	25.54	20230316	49050	-28.85	20230619	27800	25.54	20230316	4.87	N	248170	500	22 억	217209	N	N	0	N	N
26	20230627	160924	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	35550	300	2	0.85	5358584200	153767	112.85	34900	35800	34050	45800	24700	35250	34842.07	4.28	0	20899	36750	36000	35550	34800	34350	35775	34575	23	10550	500	22560	50	1	4568286	1624	12.40	0.71	12	3.37	2868.00	49788.00	49050	20230619	-27.52	27800	20230316	27.88	49050	-27.52	20230619	27800	27.88	20230316	49050	-27.52	20230619	27800	27.88	20230316	4.86	N	248170	500	22 억	195548	N	N	2	N	N
27	20230627	150930	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	34850	-400	5	-1.13	4614477800	132633	97.34	34900	35800	34050	45800	24700	35250	34791.32	4.28	0	21981	36750	36000	35550	34800	34350	35775	34575	23	10550	500	22560	50	1	4568286	1592	12.15	0.70	12	2.90	2868.00	49788.00	49050	20230619	-28.95	27800	20230316	25.36	49050	-28.95	20230619	27800	25.36	20230316	49050	-28.95	20230619	27800	25.36	20230316	4.86	N	248170	500	22 억	195548	N	N	2	N	N
28	20230627	140940	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	34400	-850	5	-2.41	4021748250	115488	84.75	34900	35800	34050	45800	24700	35250	34823.95	4.28	0	19941	36750	36000	35550	34800	34350	35775	34575	23	10550	500	22560	50	1	4568286	1571	11.99	0.69	12	2.53	2868.00	49788.00	49050	20230619	-29.87	27800	20230316	23.74	49050	-29.87	20230619	27800	23.74	20230316	49050	-29.87	20230619	27800	23.74	20230316	4.86	N	248170	500	22 억	195548	N	N	2	N	N
29	20230627	130937	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	34450	-800	5	-2.27	3801558550	109099	80.07	34900	35800	34050	45800	24700	35250	34845.03	4.28	0	18970	36750	36000	35550	34800	34350	35775	34575	23	10550	500	22560	50	1	4568286	1574	12.01	0.69	12	2.39	2868.00	49788.00	49050	20230619	-29.77	27800	20230316	23.92	49050	-29.77	20230619	27800	23.92	20230316	49050	-29.77	20230619	27800	23.92	20230316	4.86	N	248170	500	22 억	195548	N	N	2	N	N
30	20230627	120938	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	34300	-950	5	-2.70	3484954150	99858	73.28	34900	35800	34050	45800	24700	35250	34899.09	4.28	0	15481	36750	36000	35550	34800	34350	35775	34575	23	10550	500	22560	50	1	4568286	1567	11.96	0.69	12	2.19	2868.00	49788.00	49050	20230619	-30.07	27800	20230316	23.38	49050	-30.07	20230619	27800	23.38	20230316	49050	-30.07	20230619	27800	23.38	20230316	4.86	N	248170	500	22 억	195548	N	N	2	N	N
31	20230627	110947	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	34900	-350	5	-0.99	2156281700	61172	44.89	34900	35800	34750	45800	24700	35250	35249.49	4.28	0	6627	36750	36000	35550	34800	34350	35775	34575	23	10550	500	22560	50	1	4568286	1594	12.17	0.70	12	1.34	2868.00	49788.00	49050	20230619	-28.85	27800	20230316	25.54	49050	-28.85	20230619	27800	25.54	20230316	49050	-28.85	20230619	27800	25.54	20230316	4.86	N	248170	500	22 억	195548	N	N	2	N	N
32	20230627	100918	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	35150	-100	5	-0.28	1540753600	43572	31.98	34900	35800	34900	45800	24700	35250	35361.10	4.28	0	9051	36750	36000	35550	34800	34350	35775	34575	23	10550	500	22560	50	1	4568286	1606	12.26	0.71	12	0.95	2868.00	49788.00	49050	20230619	-28.34	27800	20230316	26.44	49050	-28.34	20230619	27800	26.44	20230316	49050	-28.34	20230619	27800	26.44	20230316	4.86	N	248170	500	22 억	195548	N	N	2	N	N
33	20230627	090923	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	35450	200	2	0.57	813938800	22975	16.86	34900	35800	34900	45800	24700	35250	35427.16	4.28	0	7905	36750	36000	35550	34800	34350	35775	34575	23	10550	500	22560	50	1	4568286	1619	12.36	0.71	12	0.50	2868.00	49788.00	49050	20230619	-27.73	27800	20230316	27.52	49050	-27.73	20230619	27800	27.52	20230316	49050	-27.73	20230619	27800	27.52	20230316	4.86	N	248170	500	22 억	195548	N	N	2	N	N
34	20230626	160923	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	35250	-950	5	-2.62	4681870000	131391	45.01	36150	36300	35100	47050	25350	36200	35635.82	4.15	0	6556	38733	37466	36483	35216	34233	36975	34725	23	10850	500	23160	50	1	4568286	1610	12.29	0.71	12	2.88	2868.00	49788.00	49050	20230619	-28.13	27800	20230316	26.80	49050	-28.13	20230619	27800	26.80	20230316	49050	-28.13	20230619	27800	26.80	20230316	4.59	N	248170	500	22 억	189398	N	N	2	N	N
35	20230626	150928	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	35650	-550	5	-1.52	4275880300	119910	41.07	36150	36300	35100	47050	25350	36200	35658.91	4.15	0	5818	38733	37466	36483	35216	34233	36975	34725	23	10850	500	23160	50	1	4568286	1629	12.43	0.72	12	2.62	2868.00	49788.00	49050	20230619	-27.32	27800	20230316	28.24	49050	-27.32	20230619	27800	28.24	20230316	49050	-27.32	20230619	27800	28.24	20230316	4.59	N	248170	500	22 억	189398	N	N	6	N	N
36	20230626	140927	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	35450	-750	5	-2.07	3751197450	105166	36.02	36150	36300	35100	47050	25350	36200	35669.11	4.15	0	6018	38733	37466	36483	35216	34233	36975	34725	23	10850	500	23160	50	1	4568286	1619	12.36	0.71	12	2.30	2868.00	49788.00	49050	20230619	-27.73	27800	20230316	27.52	49050	-27.73	20230619	27800	27.52	20230316	49050	-27.73	20230619	27800	27.52	20230316	4.59	N	248170	500	22 억	189398	N	N	6	N	N
37	20230626	130921	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	36050	-150	5	-0.41	3128041900	87698	30.04	36150	36300	35100	47050	25350	36200	35668.11	4.15	0	3973	38733	37466	36483	35216	34233	36975	34725	23	10850	500	23160	50	1	4568286	1647	12.57	0.72	12	1.92	2868.00	49788.00	49050	20230619	-26.50	27800	20230316	29.68	49050	-26.50	20230619	27800	29.68	20230316	49050	-26.50	20230619	27800	29.68	20230316	4.59	N	248170	500	22 억	189398	N	N	6	N	N
38	20230626	120923	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	35500	-700	5	-1.93	2271041300	63853	21.87	36150	36200	35100	47050	25350	36200	35566.34	4.15	0	4239	38733	37466	36483	35216	34233	36975	34725	23	10850	500	23160	50	1	4568286	1622	12.38	0.71	12	1.40	2868.00	49788.00	49050	20230619	-27.62	27800	20230316	27.70	49050	-27.62	20230619	27800	27.70	20230316	49050	-27.62	20230619	27800	27.70	20230316	4.59	N	248170	500	22 억	189398	N	N	6	N	N
39	20230626	110922	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	35400	-800	5	-2.21	1918758600	53954	18.48	36150	36200	35100	47050	25350	36200	35562.41	4.15	0	3329	38733	37466	36483	35216	34233	36975	34725	23	10850	500	23160	50	1	4568286	1617	12.34	0.71	12	1.18	2868.00	49788.00	49050	20230619	-27.83	27800	20230316	27.34	49050	-27.83	20230619	27800	27.34	20230316	49050	-27.83	20230619	27800	27.34	20230316	4.59	N	248170	500	22 억	189398	N	N	6	N	N
40	20230626	100921	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	35450	-750	5	-2.07	1470983450	41295	14.14	36150	36200	35100	47050	25350	36200	35620.81	4.15	0	2593	38733	37466	36483	35216	34233	36975	34725	23	10850	500	23160	50	1	4568286	1619	12.36	0.71	12	0.90	2868.00	49788.00	49050	20230619	-27.73	27800	20230316	27.52	49050	-27.73	20230619	27800	27.52	20230316	49050	-27.73	20230619	27800	27.52	20230316	4.59	N	248170	500	22 억	189398	N	N	6	N	N
41	20230626	090925	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	35450	-750	5	-2.07	514637600	14398	4.93	36150	36150	35350	47050	25350	36200	35742.48	4.15	0	-181	38733	37466	36483	35216	34233	36975	34725	23	10850	500	23160	50	1	4568286	1619	12.36	0.71	12	0.32	2868.00	49788.00	49050	20230619	-27.73	27800	20230316	27.52	49050	-27.73	20230619	27800	27.52	20230316	49050	-27.73	20230619	27800	27.52	20230316	4.59	N	248170	500	22 억	189398	N	N	6	N	N
42	20230623	182031	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	36200	-1050	5	-2.82	10676193550	291945	71.44	36950	37750	35500	48400	26100	37250	36594.43	3.93	0	8362	43550	40400	38350	35200	33150	39375	34175	23	11150	500	23840	50	1	4568286	1654	12.62	0.73	12	6.39	2868.00	49788.00	49050	20230619	-26.20	27800	20230316	30.22	49050	-26.20	20230619	27800	30.22	20230316	49050	-26.20	20230619	27800	30.22	20230316	4.23	N	248170	500	22 억	179718	N	N	6	N	N
43	20230623	140739	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	35650	-1600	5	-4.30	8972071700	244550	59.84	36950	37750	35650	48400	26100	37250	36688.07	3.93	0	5625	43550	40400	38350	35200	33150	39375	34175	23	11150	500	23840	50	1	4568286	1629	12.43	0.72	12	5.35	2868.00	49788.00	49050	20230619	-27.32	27800	20230316	28.24	49050	-27.32	20230619	27800	28.24	20230316	49050	-27.32	20230619	27800	28.24	20230316	4.23	N	248170	500	22 억	179718	N	N	2	N	N
44	20230622	160842	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	37250	-3700	5	-9.04	15486988750	401110	37.08	40000	41500	36300	53200	28700	40950	38614.56	3.88	0	2878	46050	43500	41900	39350	37750	42700	38550	23	12250	500	26200	50	1	4568286	1702	12.99	0.75	12	8.78	2868.00	49788.00	49050	20230619	-24.06	27800	20230316	33.99	49050	-24.06	20230619	27800	33.99	20230316	49050	-24.06	20230619	27800	33.99	20230316	3.53	N	248170	500	22 억	177441	N	N	2	N	N
45	20230622	150203	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	36800	-4150	5	-10.13	14496600300	374411	34.61	40000	41500	36300	53200	28700	40950	38718.10	3.88	0	4839	46050	43500	41900	39350	37750	42700	38550	23	12250	500	26200	50	1	4568286	1681	12.83	0.74	12	8.20	2868.00	49788.00	49050	20230619	-24.97	27800	20230316	32.37	49050	-24.97	20230619	27800	32.37	20230316	49050	-24.97	20230619	27800	32.37	20230316	3.53	N	248170	500	22 억	177441	N	N	57	N	N
46	20230622	140304	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	36950	-4000	5	-9.77	12186966200	311439	28.79	40000	41500	36950	53200	28700	40950	39130.84	3.88	0	39	46050	43500	41900	39350	37750	42700	38550	23	12250	500	26200	50	1	4568286	1688	12.88	0.74	12	6.82	2868.00	49788.00	49050	20230619	-24.67	27800	20230316	32.91	49050	-24.67	20230619	27800	32.91	20230316	49050	-24.67	20230619	27800	32.91	20230316	3.53	N	248170	500	22 억	177441	N	N	57	N	N
47	20230622	130602	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	38000	-2950	5	-7.20	10227394550	259018	23.94	40000	41500	37800	53200	28700	40950	39484.97	3.88	0	-1806	46050	43500	41900	39350	37750	42700	38550	23	12250	500	26200	50	1	4568286	1736	13.25	0.76	12	5.67	2868.00	49788.00	49050	20230619	-22.53	27800	20230316	36.69	49050	-22.53	20230619	27800	36.69	20230316	49050	-22.53	20230619	27800	36.69	20230316	3.53	N	248170	500	22 억	177441	N	N	57	N	N
48	20230622	120759	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	38450	-2500	5	-6.11	9022716350	227579	21.04	40000	41500	37950	53200	28700	40950	39646.22	3.88	0	-1182	46050	43500	41900	39350	37750	42700	38550	23	12250	500	26200	50	1	4568286	1757	13.41	0.77	12	4.98	2868.00	49788.00	49050	20230619	-21.61	27800	20230316	38.31	49050	-21.61	20230619	27800	38.31	20230316	49050	-21.61	20230619	27800	38.31	20230316	3.53	N	248170	500	22 억	177441	N	N	57	N	N
49	20230622	110357	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	38750	-2200	5	-5.37	6992351150	174601	16.14	40000	41500	38600	53200	28700	40950	40047.33	3.88	0	-2952	46050	43500	41900	39350	37750	42700	38550	23	12250	500	26200	50	1	4568286	1770	13.51	0.78	12	3.82	2868.00	49788.00	49050	20230619	-21.00	27800	20230316	39.39	49050	-21.00	20230619	27800	39.39	20230316	49050	-21.00	20230619	27800	39.39	20230316	3.53	N	248170	500	22 억	177441	N	N	57	N	N
50	20230622	100954	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	39850	-1100	5	-2.69	4950030400	122552	11.33	40000	41500	39500	53200	28700	40950	40391.02	3.88	0	-1390	46050	43500	41900	39350	37750	42700	38550	23	12250	500	26200	50	1	4568286	1820	13.89	0.80	12	2.68	2868.00	49788.00	49050	20230619	-18.76	27800	20230316	43.35	49050	-18.76	20230619	27800	43.35	20230316	49050	-18.76	20230619	27800	43.35	20230316	3.53	N	248170	500	22 억	177441	N	N	57	N	N
51	20230622	090656	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	40250	-700	5	-1.71	987956250	24717	2.28	40000	40400	39500	53200	28700	40950	39968.61	3.88	0	-218	46050	43500	41900	39350	37750	42700	38550	23	12250	500	26200	50	1	4568286	1839	14.03	0.81	12	0.54	2868.00	49788.00	49050	20230619	-17.94	27800	20230316	44.78	49050	-17.94	20230619	27800	44.78	20230316	49050	-17.94	20230619	27800	44.78	20230316	3.53	N	248170	500	22 억	177441	N	N	57	N	N
52	20230621	160149	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	40950	-1350	5	-3.19	44871415300	1062701	25.26	41000	44450	40300	54900	29650	42300	42227.17	3.88	0	-2630	51966	47132	42166	37332	32366	49550	39750	23	12625	500	27070	50	1	4568286	1871	14.28	0.82	12	23.26	2868.00	49788.00	49050	20230619	-16.51	27800	20230316	47.30	49050	-16.51	20230619	27800	47.30	20230316	49050	-16.51	20230619	27800	47.30	20230316	3.78	N	248170	500	22 억	177119	N	N	57	N	N
53	20230621	150353	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	40850	-1450	5	-3.43	43873206200	1038291	24.68	41000	44450	40300	54900	29650	42300	42255.21	3.88	0	-3594	51966	47132	42166	37332	32366	49550	39750	23	12625	500	27070	50	1	4568286	1866	14.24	0.82	12	22.73	2868.00	49788.00	49050	20230619	-16.72	27800	20230316	46.94	49050	-16.72	20230619	27800	46.94	20230316	49050	-16.72	20230619	27800	46.94	20230316	3.78	N	248170	500	22 억	177119	N	N	0	N	N
54	20230621	140248	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	40900	-1400	5	-3.31	42190801750	996990	23.70	41000	44450	40400	54900	29650	42300	42318.18	3.88	0	-3833	51966	47132	42166	37332	32366	49550	39750	23	12625	500	27070	50	1	4568286	1868	14.26	0.82	12	21.82	2868.00	49788.00	49050	20230619	-16.62	27800	20230316	47.12	49050	-16.62	20230619	27800	47.12	20230316	49050	-16.62	20230619	27800	47.12	20230316	3.78	N	248170	500	22 억	177119	N	N	0	N	N
55	20230621	130443	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	41200	-1100	5	-2.60	40697042500	960638	22.84	41000	44450	40400	54900	29650	42300	42364.60	3.88	0	-3995	51966	47132	42166	37332	32366	49550	39750	23	12625	500	27070	50	1	4568286	1882	14.37	0.83	12	21.03	2868.00	49788.00	49050	20230619	-16.00	27800	20230316	48.20	49050	-16.00	20230619	27800	48.20	20230316	49050	-16.00	20230619	27800	48.20	20230316	3.78	N	248170	500	22 억	177119	N	N	0	N	N
56	20230621	120507	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	41750	-550	5	-1.30	37489369500	883245	21.00	41000	44450	40400	54900	29650	42300	42445.04	3.88	0	-2218	51966	47132	42166	37332	32366	49550	39750	23	12625	500	27070	50	1	4568286	1907	14.56	0.84	12	19.33	2868.00	49788.00	49050	20230619	-14.88	27800	20230316	50.18	49050	-14.88	20230619	27800	50.18	20230316	49050	-14.88	20230619	27800	50.18	20230316	3.78	N	248170	500	22 억	177119	N	N	0	N	N
57	20230621	110949	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	41750	-550	5	-1.30	21681831100	513779	12.21	41000	44450	40400	54900	29650	42300	42200.69	3.88	0	-5558	51966	47132	42166	37332	32366	49550	39750	23	12625	500	27070	50	1	4568286	1907	14.56	0.84	12	11.25	2868.00	49788.00	49050	20230619	-14.88	27800	20230316	50.18	49050	-14.88	20230619	27800	50.18	20230316	49050	-14.88	20230619	27800	50.18	20230316	3.78	N	248170	500	22 억	177119	N	N	0	N	N
58	20230621	100254	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	42050	-250	5	-0.59	18046317650	427173	10.16	41000	44450	40400	54900	29650	42300	42245.92	3.88	0	-5663	51966	47132	42166	37332	32366	49550	39750	23	12625	500	27070	50	1	4568286	1921	14.66	0.84	12	9.35	2868.00	49788.00	49050	20230619	-14.27	27800	20230316	51.26	49050	-14.27	20230619	27800	51.26	20230316	49050	-14.27	20230619	27800	51.26	20230316	3.78	N	248170	500	22 억	177119	N	N	0	N	N
59	20230621	090926	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	40800	-1500	5	-3.55	2752531800	67266	1.60	41000	41550	40400	54900	29650	42300	40919.86	3.88	0	9	51966	47132	42166	37332	32366	49550	39750	23	12625	500	27070	50	1	4568286	1864	14.23	0.82	12	1.47	2868.00	49788.00	49050	20230619	-16.82	27800	20230316	46.76	49050	-16.82	20230619	27800	46.76	20230316	49050	-16.82	20230619	27800	46.76	20230316	3.78	N	248170	500	22 억	177119	N	N	0	N	N
60	20230620	160333	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	42300	2850	2	7.22	180519411650	4164283	241.16	40650	47000	37200	51200	27650	39450	43350.00	4.41	0	-22557	52783	46116	42383	35716	31983	44250	33850	23	11775	500	25240	50	1	4568286	1932	14.75	0.85	12	91.16	2868.00	49788.00	49050	20230619	-13.76	27800	20230316	52.16	49050	-13.76	20230619	27800	52.16	20230316	49050	-13.76	20230619	27800	52.16	20230316	1.98	N	248170	500	22 억	201271	N	N	1	N	N
61	20230620	150713	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	41850	2400	2	6.08	176679400950	4073318	235.89	40650	47000	37200	51200	27650	39450	43374.83	4.41	0	-25763	52783	46116	42383	35716	31983	44250	33850	23	11775	500	25240	50	1	4568286	1912	14.59	0.84	12	89.17	2868.00	49788.00	49050	20230619	-14.68	27800	20230316	50.54	49050	-14.68	20230619	27800	50.54	20230316	49050	-14.68	20230619	27800	50.54	20230316	1.98	N	248170	500	22 억	201271	N	N	1	N	N
62	20230620	140719	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	41250	1800	2	4.56	147757570800	3407148	197.31	40650	47000	37200	51200	27650	39450	43366.95	4.41	0	-26475	52783	46116	42383	35716	31983	44250	33850	23	11775	500	25240	50	1	4568286	1884	14.38	0.83	12	74.58	2868.00	49788.00	49050	20230619	-15.90	27800	20230316	48.38	49050	-15.90	20230619	27800	48.38	20230316	49050	-15.90	20230619	27800	48.38	20230316	1.98	N	248170	500	22 억	201271	N	N	1	N	N
63	20230620	131003	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	41100	1650	2	4.18	141757737400	3260579	188.82	40650	47000	37200	51200	27650	39450	43476.27	4.41	0	-26354	52783	46116	42383	35716	31983	44250	33850	23	11775	500	25240	50	1	4568286	1878	14.33	0.83	12	71.37	2868.00	49788.00	49050	20230619	-16.21	27800	20230316	47.84	49050	-16.21	20230619	27800	47.84	20230316	49050	-16.21	20230619	27800	47.84	20230316	1.98	N	248170	500	22 억	201271	N	N	1	N	N
64	20230620	120921	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	44550	5100	2	12.93	124123185250	2849179	165.00	40650	47000	37200	51200	27650	39450	43564.57	4.41	0	-21203	52783	46116	42383	35716	31983	44250	33850	23	11775	500	25240	50	1	4568286	2035	15.53	0.89	12	62.37	2868.00	49788.00	49050	20230619	-9.17	27800	20230316	60.25	49050	-9.17	20230619	27800	60.25	20230316	49050	-9.17	20230619	27800	60.25	20230316	1.98	N	248170	500	22 억	201271	N	N	1	N	N
65	20230620	110946	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	44950	5500	2	13.94	55394676900	1322135	76.57	40650	46100	37200	51200	27650	39450	41897.93	4.41	0	-20396	52783	46116	42383	35716	31983	44250	33850	23	11775	500	25240	50	1	4568286	2053	15.67	0.90	12	28.94	2868.00	49788.00	49050	20230619	-8.36	27800	20230316	61.69	49050	-8.36	20230619	27800	61.69	20230316	49050	-8.36	20230619	27800	61.69	20230316	1.98	N	248170	500	22 억	201271	N	N	1	N	N
66	20230620	100710	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	38300	-1150	5	-2.92	17271966250	435391	25.21	40650	42000	37200	51200	27650	39450	39670.02	4.41	0	-21767	52783	46116	42383	35716	31983	44250	33850	23	11775	500	25240	50	1	4568286	1750	13.35	0.77	12	9.53	2868.00	49788.00	49050	20230619	-21.92	27800	20230316	37.77	49050	-21.92	20230619	27800	37.77	20230316	49050	-21.92	20230619	27800	37.77	20230316	1.98	N	248170	500	22 억	201271	N	N	1	N	N
67	20230620	090317	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	41550	2100	2	5.32	5459850350	132704	7.69	40650	42000	40550	51200	27650	39450	41143.26	4.41	0	-9832	52783	46116	42383	35716	31983	44250	33850	23	11775	500	25240	50	1	4568286	1898	14.49	0.83	12	2.90	2868.00	49788.00	49050	20230619	-15.29	27800	20230316	49.46	49050	-15.29	20230619	27800	49.46	20230316	49050	-15.29	20230619	27800	49.46	20230316	1.98	N	248170	500	22 억	201271	N	N	1	N	N
68	20230619	161002	55	40.00	KOSPI	신고가	음식료품	N	N	N	Y	40	N	39450	-1700	5	-4.13	74918768550	1686987	65.27	43300	49050	38650	53400	28850	41150	44410.23	3.94	0	20890	48783	44966	38433	34616	28083	46875	36525	23	12275	500	26330	50	1	4568286	1802	13.76	0.79	12	36.93	2868.00	49788.00	49050	20230619	-19.57	27800	20230316	41.91	49050	-19.57	20230619	27800	41.91	20230316	49050	-19.57	20230619	27800	41.91	20230316	2.19	N	248170	500	22 억	179825	N	N	1	N	N
69	20230619	150350	55	40.00	KOSPI	신고가	음식료품	N	N	N	Y	40	N	39550	-1600	5	-3.89	72603356300	1628036	62.99	43300	49050	39250	53400	28850	41150	44595.67	3.94	0	13950	48783	44966	38433	34616	28083	46875	36525	23	12275	500	26330	50	1	4568286	1807	13.79	0.79	12	35.64	2868.00	49788.00	49050	20230619	-19.37	27800	20230316	42.27	49050	-19.37	20230619	27800	42.27	20230316	49050	-19.37	20230619	27800	42.27	20230316	2.19	N	248170	500	22 억	179825	N	N	0	N	N
70	20230619	140315	55	40.00	KOSPI	신고가	음식료품	N	N	N	Y	40	N	40000	-1150	5	-2.79	68754023350	1531061	59.24	43300	49050	39900	53400	28850	41150	44906.13	3.94	0	1826	48783	44966	38433	34616	28083	46875	36525	23	12275	500	26330	50	1	4568286	1827	13.95	0.80	12	33.51	2868.00	49788.00	49050	20230619	-18.45	27800	20230316	43.88	49050	-18.45	20230619	27800	43.88	20230316	49050	-18.45	20230619	27800	43.88	20230316	2.19	N	248170	500	22 억	179825	N	N	0	N	N
71	20230619	130534	55	40.00	KOSPI	신고가	음식료품	N	N	N	Y	40	N	42050	900	2	2.19	62760228400	1384316	53.56	43300	49050	41700	53400	28850	41150	45336.63	3.94	0	-2687	48783	44966	38433	34616	28083	46875	36525	23	12275	500	26330	50	1	4568286	1921	14.66	0.84	12	30.30	2868.00	49788.00	49050	20230619	-14.27	27800	20230316	51.26	49050	-14.27	20230619	27800	51.26	20230316	49050	-14.27	20230619	27800	51.26	20230316	2.19	N	248170	500	22 억	179825	N	N	0	N	N
72	20230619	120805	55	40.00	KOSPI	신고가	음식료품	N	N	N	Y	40	N	42200	1050	2	2.55	60911141800	1340534	51.86	43300	49050	41900	53400	28850	41150	45437.97	3.94	0	-2399	48783	44966	38433	34616	28083	46875	36525	23	12275	500	26330	50	1	4568286	1928	14.71	0.85	12	29.34	2868.00	49788.00	49050	20230619	-13.97	27800	20230316	51.80	49050	-13.97	20230619	27800	51.80	20230316	49050	-13.97	20230619	27800	51.80	20230316	2.19	N	248170	500	22 억	179825	N	N	0	N	N
73	20230619	110824	55	40.00	KOSPI	신고가	음식료품	N	N	N	Y	40	N	42550	1400	2	3.40	58619706600	1286516	49.77	43300	49050	41900	53400	28850	41150	45564.69	3.94	0	1116	48783	44966	38433	34616	28083	46875	36525	23	12275	500	26330	50	1	4568286	1944	14.84	0.85	12	28.16	2868.00	49788.00	49050	20230619	-13.25	27800	20230316	53.06	49050	-13.25	20230619	27800	53.06	20230316	49050	-13.25	20230619	27800	53.06	20230316	2.19	N	248170	500	22 억	179825	N	N	0	N	N
74	20230619	101031	55	40.00	KOSPI	신고가	음식료품	N	N	N	Y	40	N	43850	2700	2	6.56	53623236700	1169940	45.26	43300	49050	43050	53400	28850	41150	45834.18	3.94	0	-2279	48783	44966	38433	34616	28083	46875	36525	23	12275	500	26330	50	1	4568286	2003	15.29	0.88	12	25.61	2868.00	49788.00	49050	20230619	-10.60	27800	20230316	57.73	49050	-10.60	20230619	27800	57.73	20230316	49050	-10.60	20230619	27800	57.73	20230316	2.19	N	248170	500	22 억	179825	N	N	0	N	N
75	20230619	090503	55	40.00	KOSPI	신고가	음식료품	N	N	N	Y	40	N	45700	4550	2	11.06	18236813000	399672	15.46	43300	47350	43200	53400	28850	41150	45629.45	3.94	0	-916	48783	44966	38433	34616	28083	46875	36525	23	12275	500	26330	50	1	4568286	2088	15.93	0.92	12	8.75	2868.00	49788.00	47350	20230619	-3.48	27800	20230316	64.39	47350	-3.48	20230619	27800	64.39	20230316	47350	-3.48	20230619	27800	64.39	20230316	2.19	N	248170	500	22 억	179825	N	N	0	N	N
76	20230616	160834	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	41150	8650	2	26.62	101591862200	2551571	424.43	32500	42250	31900	42250	22750	32500	39814.59	4.00	0	-2597	37466	34982	32666	30182	27866	36225	31425	23	9750	500	20800	50	1	4568286	1880	14.35	0.83	12	55.85	2868.00	49788.00	47000	20220616	-12.45	27800	20230316	48.02	42250	-2.60	20230616	27800	48.02	20230316	47000	-12.45	20220616	27800	48.02	20230316	1.64	N	248170	500	22 억	182936	N	N	0	N	N
77	20230616	150408	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	41200	8700	2	26.77	96888589150	2435665	405.15	32500	42250	31900	42250	22750	32500	39779.12	4.00	0	-2142	37466	34982	32666	30182	27866	36225	31425	23	9750	500	20800	50	1	4568286	1882	14.37	0.83	12	53.32	2868.00	49788.00	47000	20220616	-12.34	27800	20230316	48.20	42250	-2.49	20230616	27800	48.20	20230316	47000	-12.34	20220616	27800	48.20	20230316	1.64	N	248170	500	22 억	182936	N	N	0	N	N
78	20230616	141001	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	40300	7800	2	24.00	85203496700	2146284	357.02	32500	42250	31900	42250	22750	32500	39698.16	4.00	0	10	37466	34982	32666	30182	27866	36225	31425	23	9750	500	20800	50	1	4568286	1841	14.05	0.81	12	46.98	2868.00	49788.00	47000	20220616	-14.26	27800	20230316	44.96	42250	-4.62	20230616	27800	44.96	20230316	47000	-14.26	20220616	27800	44.96	20230316	1.64	N	248170	500	22 억	182936	N	N	0	N	N
79	20230616	130112	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	40650	8150	2	25.08	74447250700	1885168	313.58	32500	42250	31900	42250	22750	32500	39491.05	4.00	0	309	37466	34982	32666	30182	27866	36225	31425	23	9750	500	20800	50	1	4568286	1857	14.17	0.82	12	41.27	2868.00	49788.00	47000	20220616	-13.51	27800	20230316	46.22	42250	-3.79	20230616	27800	46.22	20230316	47000	-13.51	20220616	27800	46.22	20230316	1.64	N	248170	500	22 억	182936	N	N	0	N	N
80	20230616	120443	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	40950	8450	2	26.00	71741489600	1818744	302.53	32500	42250	31900	42250	22750	32500	39445.63	4.00	0	5143	37466	34982	32666	30182	27866	36225	31425	23	9750	500	20800	50	1	4568286	1871	14.28	0.82	12	39.81	2868.00	49788.00	47000	20220616	-12.87	27800	20230316	47.30	42250	-3.08	20230616	27800	47.30	20230316	47000	-12.87	20220616	27800	47.30	20230316	1.64	N	248170	500	22 억	182936	N	N	0	N	N
81	20230616	110137	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	41550	9050	2	27.85	59664968450	1521968	253.17	32500	42250	31900	42250	22750	32500	39202.52	4.00	0	170	37466	34982	32666	30182	27866	36225	31425	23	9750	500	20800	50	1	4568286	1898	14.49	0.83	12	33.32	2868.00	49788.00	47000	20220616	-11.60	27800	20230316	49.46	42250	-1.66	20230616	27800	49.46	20230316	47000	-11.60	20220616	27800	49.46	20230316	1.64	N	248170	500	22 억	182936	N	N	0	N	N
82	20230616	100430	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	32250	-250	5	-0.77	1592072700	48669	8.10	32500	33250	32150	42250	22750	32500	32712.27	4.00	0	-1843	37466	34982	32666	30182	27866	36225	31425	23	9750	500	20800	50	1	4568286	1473	11.24	0.65	12	1.07	2868.00	49788.00	47000	20220616	-31.38	27800	20230316	16.01	35200	-8.38	20230102	27800	16.01	20230316	47000	-31.38	20220616	27800	16.01	20230316	1.64	N	248170	500	22 억	182936	N	N	0	N	N
83	20230616	090605	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	32300	-200	5	-0.62	325837400	9972	1.66	32500	33100	32250	42250	22750	32500	32675.28	4.00	0	-1886	37466	34982	32666	30182	27866	36225	31425	23	9750	500	20800	50	1	4568286	1476	11.26	0.65	12	0.22	2868.00	49788.00	47000	20220616	-31.28	27800	20230316	16.19	35200	-8.24	20230102	27800	16.19	20230316	47000	-31.28	20220616	27800	16.19	20230316	1.64	N	248170	500	22 억	182936	N	N	0	N	N
84	20230615	151019	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	32250	-1350	5	-4.02	19316620450	586106	47.15	31550	35150	30350	43650	23550	33600	32957.34	3.98	0	315	37900	35750	32550	30400	27200	36825	31475	23	10050	500	21500	50	1	4568286	1473	11.24	0.65	12	12.83	2868.00	49788.00	47000	20220616	-31.38	27800	20230316	16.01	35200	-8.38	20230102	27800	16.01	20230316	47000	-31.38	20220616	27800	16.01	20230316	1.71	N	248170	500	22 억	181910	N	N	0	N	N
85	20230615	141149	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	32200	-1400	5	-4.17	18469106700	559788	45.03	31550	35150	30350	43650	23550	33600	32992.83	3.98	0	293	37900	35750	32550	30400	27200	36825	31475	23	10050	500	21500	50	1	4568286	1471	11.23	0.65	12	12.25	2868.00	49788.00	47000	20220616	-31.49	27800	20230316	15.83	35200	-8.52	20230102	27800	15.83	20230316	47000	-31.49	20220616	27800	15.83	20230316	1.71	N	248170	500	22 억	181910	N	N	0	N	N
86	20230615	130547	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	32050	-1550	5	-4.61	17627968700	533461	42.91	31550	35150	30350	43650	23550	33600	33044.33	3.98	0	-928	37900	35750	32550	30400	27200	36825	31475	23	10050	500	21500	50	1	4568286	1464	11.18	0.64	12	11.68	2868.00	49788.00	47000	20220616	-31.81	27800	20230316	15.29	35200	-8.95	20230102	27800	15.29	20230316	47000	-31.81	20220616	27800	15.29	20230316	1.71	N	248170	500	22 억	181910	N	N	0	N	N
87	20230615	120858	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	32400	-1200	5	-3.57	17038270450	515149	41.44	31550	35150	30350	43650	23550	33600	33074.25	3.98	0	-867	37900	35750	32550	30400	27200	36825	31475	23	10050	500	21500	50	1	4568286	1480	11.30	0.65	12	11.28	2868.00	49788.00	47000	20220616	-31.06	27800	20230316	16.55	35200	-7.95	20230102	27800	16.55	20230316	47000	-31.06	20220616	27800	16.55	20230316	1.71	N	248170	500	22 억	181910	N	N	0	N	N
88	20230615	111039	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	33750	150	2	0.45	15221058550	459668	36.98	31550	35150	30350	43650	23550	33600	33112.95	3.98	0	-24	37900	35750	32550	30400	27200	36825	31475	23	10050	500	21500	50	1	4568286	1542	11.77	0.68	12	10.06	2868.00	49788.00	47000	20220616	-28.19	27800	20230316	21.40	35200	-4.12	20230102	27800	21.40	20230316	47000	-28.19	20220616	27800	21.40	20230316	1.71	N	248170	500	22 억	181910	N	N	0	N	N
89	20230611	184550	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	29350	150	2	0.51	213643600	7259	83.09	29050	29750	29000	37950	20450	29200	29431.77	4.31	-1081	-521	30266	29732	29366	28832	28466	29550	28650	23	8750	500	18680	50	1	4568286	1341	10.23	0.59	12	0.16	2868.00	49788.00	48700	20220613	-39.73	27800	20230316	5.58	35200	-16.62	20230102	27800	5.58	20230316	48700	-39.73	20220613	27800	5.58	20230316	1.77	N	248170	500	22 억	196855	N	N	6	N	N

40 KiB Raw Blame History

40 KiB

Raw Blame History