KissMeData/002140/price/prices-20230601.csv at 3b3bba7b2ddf7a615d2bc74fcafd593d21c63ccb

Files

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

38 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20230630	160126	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	4200	30	2	0.72	1477679450	351027	85.28	4145	4265	4140	5420	2920	4170	4209.64	0.34	0	23991	4373	4271	4198	4096	4023	4235	4060	249	1250	1000	2580	5	1	24939425	1047	150.00	0.99	12	1.41	28.00	4248.00	8300	20220629	-49.40	3285	20230103	27.85	5280	-20.45	20230509	3285	27.85	20230103	8020	-47.63	20220630	3285	27.85	20230103	6.43	N	002140	1000	249 억	84744	N	N	2	N	N
3	20230630	150126	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	4185	15	2	0.36	1390481975	330221	80.23	4145	4265	4140	5420	2920	4170	4210.76	0.34	0	25269	4373	4271	4198	4096	4023	4235	4060	249	1250	1000	2580	5	1	24939425	1044	149.46	0.99	12	1.32	28.00	4248.00	8300	20220629	-49.58	3285	20230103	27.40	5280	-20.74	20230509	3285	27.40	20230103	8020	-47.82	20220630	3285	27.40	20230103	6.43	N	002140	1000	249 억	84744	N	N	2	N	N
4	20230630	140126	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	4190	20	2	0.48	1222970265	290271	70.52	4145	4265	4140	5420	2920	4170	4213.20	0.34	0	26057	4373	4271	4198	4096	4023	4235	4060	249	1250	1000	2580	5	1	24939425	1045	149.64	0.99	12	1.16	28.00	4248.00	8300	20220629	-49.52	3285	20230103	27.55	5280	-20.64	20230509	3285	27.55	20230103	8020	-47.76	20220630	3285	27.55	20230103	6.43	N	002140	1000	249 억	84744	N	N	2	N	N
5	20230630	130126	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	4225	55	2	1.32	1063384135	252333	61.30	4145	4265	4140	5420	2920	4170	4214.21	0.34	0	26365	4373	4271	4198	4096	4023	4235	4060	249	1250	1000	2580	5	1	24939425	1054	150.89	0.99	12	1.01	28.00	4248.00	8300	20220629	-49.10	3285	20230103	28.61	5280	-19.98	20230509	3285	28.61	20230103	8020	-47.32	20220630	3285	28.61	20230103	6.43	N	002140	1000	249 억	84744	N	N	2	N	N
6	20230630	120126	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	4245	75	2	1.80	984457930	233683	56.77	4145	4265	4140	5420	2920	4170	4212.79	0.34	0	31073	4373	4271	4198	4096	4023	4235	4060	249	1250	1000	2580	5	1	24939425	1059	151.61	1.00	12	0.94	28.00	4248.00	8300	20220629	-48.86	3285	20230103	29.22	5280	-19.60	20230509	3285	29.22	20230103	8020	-47.07	20220630	3285	29.22	20230103	6.43	N	002140	1000	249 억	84744	N	N	2	N	N
7	20230630	110126	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	4225	55	2	1.32	799672005	190086	46.18	4145	4265	4140	5420	2920	4170	4206.90	0.34	0	35208	4373	4271	4198	4096	4023	4235	4060	249	1250	1000	2580	5	1	24939425	1054	150.89	0.99	12	0.76	28.00	4248.00	8300	20220629	-49.10	3285	20230103	28.61	5280	-19.98	20230509	3285	28.61	20230103	8020	-47.32	20220630	3285	28.61	20230103	6.43	N	002140	1000	249 억	84744	N	N	2	N	N
8	20230630	100126	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	4220	50	2	1.20	552878345	131834	32.03	4145	4250	4140	5420	2920	4170	4193.75	0.34	0	32413	4373	4271	4198	4096	4023	4235	4060	249	1250	1000	2580	5	1	24939425	1052	150.71	0.99	12	0.53	28.00	4248.00	8300	20220629	-49.16	3285	20230103	28.46	5280	-20.08	20230509	3285	28.46	20230103	8020	-47.38	20220630	3285	28.46	20230103	6.43	N	002140	1000	249 억	84744	N	N	2	N	N
9	20230630	090126	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	4150	-20	5	-0.48	27631100	6669	1.62	4145	4165	4140	5420	2920	4170	4143.15	0.34	0	-84	4373	4271	4198	4096	4023	4235	4060	249	1250	1000	2580	5	1	24939425	1035	148.21	0.98	12	0.03	28.00	4248.00	8300	20220629	-50.00	3285	20230103	26.33	5280	-21.40	20230509	3285	26.33	20230103	8020	-48.25	20220630	3285	26.33	20230103	6.43	N	002140	1000	249 억	84744	N	N	2	N	N
10	20230629	160126	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	4170	-115	5	-2.68	1711295605	407041	91.02	4275	4300	4125	5570	3000	4285	4202.39	0.55	0	-45618	4361	4322	4246	4207	4131	4342	4227	249	1285	1000	2650	5	1	24939425	1040	148.93	0.98	12	1.63	28.00	4248.00	8300	20220629	-49.76	3285	20230103	26.94	5280	-21.02	20230509	3285	26.94	20230103	8300	-49.76	20220629	3285	26.94	20230103	6.48	N	002140	1000	249 억	137826	N	N	2	N	N
11	20230629	150125	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	4140	-145	5	-3.38	1552736770	368833	82.47	4275	4300	4130	5570	3000	4285	4207.94	0.55	0	-45618	4361	4322	4246	4207	4131	4342	4227	249	1285	1000	2650	5	1	24939425	1032	147.86	0.97	12	1.48	28.00	4248.00	8300	20220629	-50.12	3285	20230103	26.03	5280	-21.59	20230509	3285	26.03	20230103	8300	-50.12	20220629	3285	26.03	20230103	6.48	N	002140	1000	249 억	137826	N	N	0	N	N
12	20230629	140125	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	4155	-130	5	-3.03	1338676855	317216	70.93	4275	4300	4155	5570	3000	4285	4218.14	0.55	0	-44466	4361	4322	4246	4207	4131	4342	4227	249	1285	1000	2650	5	1	24939425	1036	148.39	0.98	12	1.27	28.00	4248.00	8300	20220629	-49.94	3285	20230103	26.48	5280	-21.31	20230509	3285	26.48	20230103	8300	-49.94	20220629	3285	26.48	20230103	6.48	N	002140	1000	249 억	137826	N	N	0	N	N
13	20230629	130126	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	4160	-125	5	-2.92	1212584010	286944	64.16	4275	4300	4160	5570	3000	4285	4223.90	0.55	0	-44695	4361	4322	4246	4207	4131	4342	4227	249	1285	1000	2650	5	1	24939425	1037	148.57	0.98	12	1.15	28.00	4248.00	8300	20220629	-49.88	3285	20230103	26.64	5280	-21.21	20230509	3285	26.64	20230103	8300	-49.88	20220629	3285	26.64	20230103	6.48	N	002140	1000	249 억	137826	N	N	0	N	N
14	20230629	120126	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	4200	-85	5	-1.98	1085204135	256465	57.35	4275	4300	4180	5570	3000	4285	4229.40	0.55	0	-42029	4361	4322	4246	4207	4131	4342	4227	249	1285	1000	2650	5	1	24939425	1047	150.00	0.99	12	1.03	28.00	4248.00	8300	20220629	-49.40	3285	20230103	27.85	5280	-20.45	20230509	3285	27.85	20230103	8300	-49.40	20220629	3285	27.85	20230103	6.48	N	002140	1000	249 억	137826	N	N	0	N	N
15	20230629	110125	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	4215	-70	5	-1.63	908608735	214353	47.93	4275	4300	4185	5570	3000	4285	4236.78	0.55	0	-34733	4361	4322	4246	4207	4131	4342	4227	249	1285	1000	2650	5	1	24939425	1051	150.54	0.99	12	0.86	28.00	4248.00	8300	20220629	-49.22	3285	20230103	28.31	5280	-20.17	20230509	3285	28.31	20230103	8300	-49.22	20220629	3285	28.31	20230103	6.48	N	002140	1000	249 억	137826	N	N	0	N	N
16	20230629	100125	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	4245	-40	5	-0.93	602576250	141767	31.70	4275	4300	4210	5570	3000	4285	4248.08	0.55	0	-15164	4361	4322	4246	4207	4131	4342	4227	249	1285	1000	2650	5	1	24939425	1059	151.61	1.00	12	0.57	28.00	4248.00	8300	20220629	-48.86	3285	20230103	29.22	5280	-19.60	20230509	3285	29.22	20230103	8300	-48.86	20220629	3285	29.22	20230103	6.48	N	002140	1000	249 억	137826	N	N	0	N	N
17	20230629	090125	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	4270	-15	5	-0.35	180722010	42243	9.45	4275	4300	4265	5570	3000	4285	4276.25	0.55	0	-6862	4361	4322	4246	4207	4131	4342	4227	249	1285	1000	2650	5	1	24939425	1065	152.50	1.01	12	0.17	28.00	4248.00	8300	20220629	-48.55	3285	20230103	29.98	5280	-19.13	20230509	3285	29.98	20230103	8300	-48.55	20220629	3285	29.98	20230103	6.48	N	002140	1000	249 억	137826	N	N	0	N	N
18	20230628	160125	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	4285	90	2	2.15	1475485875	349238	108.32	4180	4285	4170	5450	2940	4195	4223.63	0.46	0	17819	4255	4225	4170	4140	4085	4240	4155	249	1255	1000	2600	5	1	24939425	1069	153.04	1.01	12	1.40	28.00	4248.00	8300	20220629	-48.37	3285	20230103	30.44	5280	-18.84	20230509	3285	30.44	20230103	8300	-48.37	20220629	3285	30.44	20230103	6.54	N	002140	1000	249 억	115265	N	N	1	N	N
19	20230628	150125	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	4230	35	2	0.83	1196352410	283777	88.01	4180	4270	4170	5450	2940	4195	4215.89	0.46	0	5578	4255	4225	4170	4140	4085	4240	4155	249	1255	1000	2600	5	1	24939425	1055	151.07	1.00	12	1.14	28.00	4248.00	8300	20220629	-49.04	3285	20230103	28.77	5280	-19.89	20230509	3285	28.77	20230103	8300	-49.04	20220629	3285	28.77	20230103	6.54	N	002140	1000	249 억	115265	N	N	1	N	N
20	20230628	140125	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	4215	20	2	0.48	1098604365	260684	80.85	4180	4270	4170	5450	2940	4195	4214.39	0.46	0	8054	4255	4225	4170	4140	4085	4240	4155	249	1255	1000	2600	5	1	24939425	1051	150.54	0.99	12	1.05	28.00	4248.00	8300	20220629	-49.22	3285	20230103	28.31	5280	-20.17	20230509	3285	28.31	20230103	8300	-49.22	20220629	3285	28.31	20230103	6.54	N	002140	1000	249 억	115265	N	N	1	N	N
21	20230628	130126	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	4255	60	2	1.43	983907335	233443	72.40	4180	4270	4170	5450	2940	4195	4214.85	0.46	0	11152	4255	4225	4170	4140	4085	4240	4155	249	1255	1000	2600	5	1	24939425	1061	151.96	1.00	12	0.94	28.00	4248.00	8300	20220629	-48.73	3285	20230103	29.53	5280	-19.41	20230509	3285	29.53	20230103	8300	-48.73	20220629	3285	29.53	20230103	6.54	N	002140	1000	249 억	115265	N	N	1	N	N
22	20230628	120120	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	4230	35	2	0.83	848034010	201393	62.46	4180	4270	4170	5450	2940	4195	4210.92	0.46	0	8421	4255	4225	4170	4140	4085	4240	4155	249	1255	1000	2600	5	1	24939425	1055	151.07	1.00	12	0.81	28.00	4248.00	8300	20220629	-49.04	3285	20230103	28.77	5280	-19.89	20230509	3285	28.77	20230103	8300	-49.04	20220629	3285	28.77	20230103	6.54	N	002140	1000	249 억	115265	N	N	1	N	N
23	20230628	110125	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	4190	-5	5	-0.12	690056950	163808	50.81	4180	4270	4170	5450	2940	4195	4212.71	0.46	0	9218	4255	4225	4170	4140	4085	4240	4155	249	1255	1000	2600	5	1	24939425	1045	149.64	0.99	12	0.66	28.00	4248.00	8300	20220629	-49.52	3285	20230103	27.55	5280	-20.64	20230509	3285	27.55	20230103	8300	-49.52	20220629	3285	27.55	20230103	6.54	N	002140	1000	249 억	115265	N	N	1	N	N
24	20230628	100125	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	4220	25	2	0.60	504915210	119701	37.13	4180	4270	4170	5450	2940	4195	4218.34	0.46	0	14528	4255	4225	4170	4140	4085	4240	4155	249	1255	1000	2600	5	1	24939425	1052	150.71	0.99	12	0.48	28.00	4248.00	8300	20220629	-49.16	3285	20230103	28.46	5280	-20.08	20230509	3285	28.46	20230103	8300	-49.16	20220629	3285	28.46	20230103	6.54	N	002140	1000	249 억	115265	N	N	1	N	N
25	20230628	090125	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	4195	0	3	0.00	46235435	11051	3.43	4180	4195	4180	5450	2940	4195	4182.69	0.46	0	-149	4255	4225	4170	4140	4085	4240	4155	249	1255	1000	2600	5	1	24939425	1046	149.82	0.99	12	0.04	28.00	4248.00	8300	20220629	-49.46	3285	20230103	27.70	5280	-20.55	20230509	3285	27.70	20230103	8300	-49.46	20220629	3285	27.70	20230103	6.54	N	002140	1000	249 억	115265	N	N	1	N	N
26	20230627	160126	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	4195	25	2	0.60	1297209690	311730	99.32	4170	4200	4115	5420	2920	4170	4161.18	0.35	0	27892	4310	4240	4170	4100	4030	4205	4065	249	1250	1000	2580	5	1	24939425	1046	149.82	0.99	12	1.25	28.00	4248.00	8300	20220629	-49.46	3285	20230103	27.70	5280	-20.55	20230509	3285	27.70	20230103	8300	-49.46	20220629	3285	27.70	20230103	6.79	N	002140	1000	249 억	87906	N	N	1	N	N
27	20230627	150126	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	4175	5	2	0.12	1179951845	283660	90.38	4170	4200	4115	5420	2920	4170	4159.73	0.35	0	17892	4310	4240	4170	4100	4030	4205	4065	249	1250	1000	2580	5	1	24939425	1041	149.11	0.98	12	1.14	28.00	4248.00	8300	20220629	-49.70	3285	20230103	27.09	5280	-20.93	20230509	3285	27.09	20230103	8300	-49.70	20220629	3285	27.09	20230103	6.79	N	002140	1000	249 억	87906	N	N	8	N	N
28	20230627	140126	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	4190	20	2	0.48	980054600	235791	75.13	4170	4200	4115	5420	2920	4170	4156.43	0.35	0	-11927	4310	4240	4170	4100	4030	4205	4065	249	1250	1000	2580	5	1	24939425	1045	149.64	0.99	12	0.95	28.00	4248.00	8300	20220629	-49.52	3285	20230103	27.55	5280	-20.64	20230509	3285	27.55	20230103	8300	-49.52	20220629	3285	27.55	20230103	6.79	N	002140	1000	249 억	87906	N	N	8	N	N
29	20230627	130126	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	4150	-20	5	-0.48	873519065	210254	66.99	4170	4200	4115	5420	2920	4170	4154.56	0.35	0	-13893	4310	4240	4170	4100	4030	4205	4065	249	1250	1000	2580	5	1	24939425	1035	148.21	0.98	12	0.84	28.00	4248.00	8300	20220629	-50.00	3285	20230103	26.33	5280	-21.40	20230509	3285	26.33	20230103	8300	-50.00	20220629	3285	26.33	20230103	6.79	N	002140	1000	249 억	87906	N	N	8	N	N
30	20230627	120127	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	4155	-15	5	-0.36	737489335	177397	56.52	4170	4200	4115	5420	2920	4170	4157.26	0.35	0	-13911	4310	4240	4170	4100	4030	4205	4065	249	1250	1000	2580	5	1	24939425	1036	148.39	0.98	12	0.71	28.00	4248.00	8300	20220629	-49.94	3285	20230103	26.48	5280	-21.31	20230509	3285	26.48	20230103	8300	-49.94	20220629	3285	26.48	20230103	6.79	N	002140	1000	249 억	87906	N	N	8	N	N
31	20230627	110126	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	4130	-40	5	-0.96	579062810	139054	44.30	4170	4200	4130	5420	2920	4170	4164.29	0.35	0	-13661	4310	4240	4170	4100	4030	4205	4065	249	1250	1000	2580	5	1	24939425	1030	147.50	0.97	12	0.56	28.00	4248.00	8300	20220629	-50.24	3285	20230103	25.72	5280	-21.78	20230509	3285	25.72	20230103	8300	-50.24	20220629	3285	25.72	20230103	6.79	N	002140	1000	249 억	87906	N	N	8	N	N
32	20230627	100125	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	4180	10	2	0.24	316290815	75827	24.16	4170	4200	4135	5420	2920	4170	4171.22	0.35	0	-4208	4310	4240	4170	4100	4030	4205	4065	249	1250	1000	2580	5	1	24939425	1042	149.29	0.98	12	0.30	28.00	4248.00	8300	20220629	-49.64	3285	20230103	27.25	5280	-20.83	20230509	3285	27.25	20230103	8300	-49.64	20220629	3285	27.25	20230103	6.79	N	002140	1000	249 억	87906	N	N	8	N	N
33	20230627	090125	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	4190	20	2	0.48	17943240	4302	1.37	4170	4190	4170	5420	2920	4170	4170.99	0.35	0	29	4310	4240	4170	4100	4030	4205	4065	249	1250	1000	2580	5	1	24939425	1045	149.64	0.99	12	0.02	28.00	4248.00	8300	20220629	-49.52	3285	20230103	27.55	5280	-20.64	20230509	3285	27.55	20230103	8300	-49.52	20220629	3285	27.55	20230103	6.79	N	002140	1000	249 억	87906	N	N	8	N	N
34	20230626	160125	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	4170	-25	5	-0.60	1270776675	304059	38.37	4195	4240	4100	5450	2940	4195	4179.37	0.29	0	15065	4581	4387	4286	4092	3991	4337	4042	249	1255	1000	2600	5	1	24939425	1040	148.93	0.98	12	1.22	28.00	4248.00	8600	20220623	-51.51	3285	20230103	26.94	5280	-21.02	20230509	3285	26.94	20230103	8300	-49.76	20220629	3285	26.94	20230103	6.58	N	002140	1000	249 억	71218	N	N	8	N	N
35	20230626	150125	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	4160	-35	5	-0.83	1159597250	277382	35.01	4195	4240	4100	5450	2940	4195	4180.47	0.29	0	8970	4581	4387	4286	4092	3991	4337	4042	249	1255	1000	2600	5	1	24939425	1037	148.57	0.98	12	1.11	28.00	4248.00	8600	20220623	-51.63	3285	20230103	26.64	5280	-21.21	20230509	3285	26.64	20230103	8300	-49.88	20220629	3285	26.64	20230103	6.58	N	002140	1000	249 억	71218	N	N	34	N	N
36	20230626	140125	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	4175	-20	5	-0.48	1040727020	248844	31.40	4195	4240	4100	5450	2940	4195	4182.21	0.29	0	314	4581	4387	4286	4092	3991	4337	4042	249	1255	1000	2600	5	1	24939425	1041	149.11	0.98	12	1.00	28.00	4248.00	8600	20220623	-51.45	3285	20230103	27.09	5280	-20.93	20230509	3285	27.09	20230103	8300	-49.70	20220629	3285	27.09	20230103	6.58	N	002140	1000	249 억	71218	N	N	34	N	N
37	20230626	130126	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	4205	10	2	0.24	940092845	224789	28.37	4195	4240	4100	5450	2940	4195	4182.07	0.29	0	3935	4581	4387	4286	4092	3991	4337	4042	249	1255	1000	2600	5	1	24939425	1049	150.18	0.99	12	0.90	28.00	4248.00	8600	20220623	-51.10	3285	20230103	28.01	5280	-20.36	20230509	3285	28.01	20230103	8300	-49.34	20220629	3285	28.01	20230103	6.58	N	002140	1000	249 억	71218	N	N	34	N	N
38	20230626	120125	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	4230	35	2	0.83	868209705	207715	26.21	4195	4240	4100	5450	2940	4195	4179.76	0.29	0	7745	4581	4387	4286	4092	3991	4337	4042	249	1255	1000	2600	5	1	24939425	1055	151.07	1.00	12	0.83	28.00	4248.00	8600	20220623	-50.81	3285	20230103	28.77	5280	-19.89	20230509	3285	28.77	20230103	8300	-49.04	20220629	3285	28.77	20230103	6.58	N	002140	1000	249 억	71218	N	N	34	N	N
39	20230626	110125	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	4210	15	2	0.36	768203035	184020	23.22	4195	4235	4100	5450	2940	4195	4174.49	0.29	0	9102	4581	4387	4286	4092	3991	4337	4042	249	1255	1000	2600	5	1	24939425	1050	150.36	0.99	12	0.74	28.00	4248.00	8600	20220623	-51.05	3285	20230103	28.16	5280	-20.27	20230509	3285	28.16	20230103	8300	-49.28	20220629	3285	28.16	20230103	6.58	N	002140	1000	249 억	71218	N	N	34	N	N
40	20230626	100125	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	4195	0	3	0.00	674246945	161643	20.40	4195	4235	4100	5450	2940	4195	4171.11	0.29	0	10313	4581	4387	4286	4092	3991	4337	4042	249	1255	1000	2600	5	1	24939425	1046	149.82	0.99	12	0.65	28.00	4248.00	8600	20220623	-51.22	3285	20230103	27.70	5280	-20.55	20230509	3285	27.70	20230103	8300	-49.46	20220629	3285	27.70	20230103	6.58	N	002140	1000	249 억	71218	N	N	34	N	N
41	20230626	090125	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	4230	35	2	0.83	90247945	21480	2.71	4195	4235	4190	5450	2940	4195	4201.69	0.29	0	-1956	4581	4387	4286	4092	3991	4337	4042	249	1255	1000	2600	5	1	24939425	1055	151.07	1.00	12	0.09	28.00	4248.00	8600	20220623	-50.81	3285	20230103	28.77	5280	-19.89	20230509	3285	28.77	20230103	8300	-49.04	20220629	3285	28.77	20230103	6.58	N	002140	1000	249 억	71218	N	N	34	N	N
42	20230623	151444	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	4225	-215	5	-4.84	2928527215	681296	64.77	4440	4480	4225	5770	3110	4440	4298.47	0.32	0	-11300	4770	4605	4520	4355	4270	4562	4312	249	1330	1000	2750	5	1	24939425	1054	150.89	0.99	12	2.73	28.00	4248.00	9720	20220622	-56.53	3285	20230103	28.61	5280	-19.98	20230509	3285	28.61	20230103	8600	-50.87	20220623	3285	28.61	20230103	6.72	N	002140	1000	249 억	79542	N	N	9	N	N
43	20230623	140119	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	4245	-195	5	-4.39	2503697780	581158	55.25	4440	4480	4225	5770	3110	4440	4308.12	0.32	0	-7646	4770	4605	4520	4355	4270	4562	4312	249	1330	1000	2750	5	1	24939425	1059	151.61	1.00	12	2.33	28.00	4248.00	9720	20220622	-56.33	3285	20230103	29.22	5280	-19.60	20230509	3285	29.22	20230103	8600	-50.64	20220623	3285	29.22	20230103	6.72	N	002140	1000	249 억	79542	N	N	9	N	N
44	20230622	160554	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	4440	-70	5	-1.55	4708531940	1031163	158.91	4580	4685	4435	5860	3160	4510	4566.66	0.60	0	-58744	4633	4571	4488	4426	4343	4602	4457	249	1350	1000	2790	5	1	24939425	1107	158.57	1.05	12	4.13	28.00	4248.00	9720	20220622	-54.32	3285	20230103	35.16	5280	-15.91	20230509	3285	35.16	20230103	9720	-54.32	20220622	3285	35.16	20230103	6.79	N	002140	1000	249 억	148872	N	N	9	N	N
45	20230622	150605	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	4460	-50	5	-1.11	4413283645	964819	148.68	4580	4685	4455	5860	3160	4510	4574.26	0.60	0	-64221	4633	4571	4488	4426	4343	4602	4457	249	1350	1000	2790	5	1	24939425	1112	159.29	1.05	12	3.87	28.00	4248.00	9720	20220622	-54.12	3285	20230103	35.77	5280	-15.53	20230509	3285	35.77	20230103	9720	-54.12	20220622	3285	35.77	20230103	6.79	N	002140	1000	249 억	148872	N	N	371	N	N
46	20230622	141016	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	4480	-30	5	-0.67	4017592420	876245	135.03	4580	4685	4480	5860	3160	4510	4585.08	0.60	0	-67083	4633	4571	4488	4426	4343	4602	4457	249	1350	1000	2790	5	1	24939425	1117	160.00	1.05	12	3.51	28.00	4248.00	9720	20220622	-53.91	3285	20230103	36.38	5280	-15.15	20230509	3285	36.38	20230103	9720	-53.91	20220622	3285	36.38	20230103	6.79	N	002140	1000	249 억	148872	N	N	371	N	N
47	20230622	130216	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	4530	20	2	0.44	3593073105	782018	120.51	4580	4685	4515	5860	3160	4510	4594.71	0.60	0	-67367	4633	4571	4488	4426	4343	4602	4457	249	1350	1000	2790	5	1	24939425	1130	161.79	1.07	12	3.14	28.00	4248.00	9720	20220622	-53.40	3285	20230103	37.90	5280	-14.20	20230509	3285	37.90	20230103	9720	-53.40	20220622	3285	37.90	20230103	6.79	N	002140	1000	249 억	148872	N	N	371	N	N
48	20230622	120332	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	4550	40	2	0.89	3462356040	753207	116.07	4580	4685	4515	5860	3160	4510	4596.91	0.60	0	-67367	4633	4571	4488	4426	4343	4602	4457	249	1350	1000	2790	5	1	24939425	1135	162.50	1.07	12	3.02	28.00	4248.00	9720	20220622	-53.19	3285	20230103	38.51	5280	-13.83	20230509	3285	38.51	20230103	9720	-53.19	20220622	3285	38.51	20230103	6.79	N	002140	1000	249 억	148872	N	N	371	N	N
49	20230622	110518	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	4545	35	2	0.78	3335890820	725333	111.78	4580	4685	4515	5860	3160	4510	4599.22	0.60	0	-67368	4633	4571	4488	4426	4343	4602	4457	249	1350	1000	2790	5	1	24939425	1133	162.32	1.07	12	2.91	28.00	4248.00	9720	20220622	-53.24	3285	20230103	38.36	5280	-13.92	20230509	3285	38.36	20230103	9720	-53.24	20220622	3285	38.36	20230103	6.79	N	002140	1000	249 억	148872	N	N	371	N	N
50	20230622	100349	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	4580	70	2	1.55	3010833135	653863	100.76	4580	4685	4515	5860	3160	4510	4604.80	0.60	0	-67368	4633	4571	4488	4426	4343	4602	4457	249	1350	1000	2790	5	1	24939425	1142	163.57	1.08	12	2.62	28.00	4248.00	9720	20220622	-52.88	3285	20230103	39.42	5280	-13.26	20230509	3285	39.42	20230103	9720	-52.88	20220622	3285	39.42	20230103	6.79	N	002140	1000	249 억	148872	N	N	371	N	N
51	20230622	090522	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	4605	95	2	2.11	721334045	156718	24.15	4580	4640	4575	5860	3160	4510	4603.24	0.60	0	-30222	4633	4571	4488	4426	4343	4602	4457	249	1350	1000	2790	5	1	24939425	1148	164.46	1.08	12	0.63	28.00	4248.00	9720	20220622	-52.62	3285	20230103	40.18	5280	-12.78	20230509	3285	40.18	20230103	9720	-52.62	20220622	3285	40.18	20230103	6.79	N	002140	1000	249 억	148872	N	N	371	N	N
52	20230621	160611	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	4510	30	2	0.67	2795931420	624371	66.17	4485	4550	4405	5820	3140	4480	4477.86	0.29	0	61106	4750	4615	4535	4400	4320	4575	4360	249	1340	1000	2770	5	1	24939425	1125	161.07	1.06	12	2.50	28.00	4248.00	9720	20220622	-53.60	3285	20230103	37.29	5280	-14.58	20230509	3285	37.29	20230103	9720	-53.60	20220622	3285	37.29	20230103	6.23	N	002140	1000	249 억	72984	N	N	371	N	N
53	20230621	150239	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	4530	50	2	1.12	2464422035	550932	58.38	4485	4550	4405	5820	3140	4480	4473.19	0.29	0	46064	4750	4615	4535	4400	4320	4575	4360	249	1340	1000	2770	5	1	24939425	1130	161.79	1.07	12	2.21	28.00	4248.00	9720	20220622	-53.40	3285	20230103	37.90	5280	-14.20	20230509	3285	37.90	20230103	9720	-53.40	20220622	3285	37.90	20230103	6.23	N	002140	1000	249 억	72984	N	N	10	N	N
54	20230621	140906	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	4495	15	2	0.33	1883434145	422240	44.75	4485	4535	4405	5820	3140	4480	4460.58	0.29	0	24496	4750	4615	4535	4400	4320	4575	4360	249	1340	1000	2770	5	1	24939425	1121	160.54	1.06	12	1.69	28.00	4248.00	9720	20220622	-53.76	3285	20230103	36.83	5280	-14.87	20230509	3285	36.83	20230103	9720	-53.76	20220622	3285	36.83	20230103	6.23	N	002140	1000	249 억	72984	N	N	10	N	N
55	20230621	130422	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	4530	50	2	1.12	1676090305	376157	39.86	4485	4535	4405	5820	3140	4480	4455.83	0.29	0	30693	4750	4615	4535	4400	4320	4575	4360	249	1340	1000	2770	5	1	24939425	1130	161.79	1.07	12	1.51	28.00	4248.00	9720	20220622	-53.40	3285	20230103	37.90	5280	-14.20	20230509	3285	37.90	20230103	9720	-53.40	20220622	3285	37.90	20230103	6.23	N	002140	1000	249 억	72984	N	N	10	N	N
56	20230621	120123	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	4480	0	3	0.00	1426874360	320752	33.99	4485	4515	4405	5820	3140	4480	4448.53	0.29	0	29654	4750	4615	4535	4400	4320	4575	4360	249	1340	1000	2770	5	1	24939425	1117	160.00	1.05	12	1.29	28.00	4248.00	9720	20220622	-53.91	3285	20230103	36.38	5280	-15.15	20230509	3285	36.38	20230103	9720	-53.91	20220622	3285	36.38	20230103	6.23	N	002140	1000	249 억	72984	N	N	10	N	N
57	20230621	110801	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	4480	0	3	0.00	1158289575	260689	27.63	4485	4500	4405	5820	3140	4480	4443.19	0.29	0	33705	4750	4615	4535	4400	4320	4575	4360	249	1340	1000	2770	5	1	24939425	1117	160.00	1.05	12	1.05	28.00	4248.00	9720	20220622	-53.91	3285	20230103	36.38	5280	-15.15	20230509	3285	36.38	20230103	9720	-53.91	20220622	3285	36.38	20230103	6.23	N	002140	1000	249 억	72984	N	N	10	N	N
58	20230621	100429	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	4405	-75	5	-1.67	707920075	159567	16.91	4485	4500	4405	5820	3140	4480	4436.51	0.29	0	8977	4750	4615	4535	4400	4320	4575	4360	249	1340	1000	2770	5	1	24939425	1099	157.32	1.04	12	0.64	28.00	4248.00	9720	20220622	-54.68	3285	20230103	34.09	5280	-16.57	20230509	3285	34.09	20230103	9720	-54.68	20220622	3285	34.09	20230103	6.23	N	002140	1000	249 억	72984	N	N	10	N	N
59	20230621	090654	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	4425	-55	5	-1.23	130722945	29333	3.11	4485	4500	4410	5820	3140	4480	4456.51	0.29	0	-1963	4750	4615	4535	4400	4320	4575	4360	249	1340	1000	2770	5	1	24939425	1104	158.04	1.04	12	0.12	28.00	4248.00	9720	20220622	-54.48	3285	20230103	34.70	5280	-16.19	20230509	3285	34.70	20230103	9720	-54.48	20220622	3285	34.70	20230103	6.23	N	002140	1000	249 억	72984	N	N	10	N	N
60	20230620	160335	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	4480	-175	5	-3.76	4187233855	921885	30.48	4605	4670	4455	6050	3260	4655	4542.29	0.52	0	-56264	4928	4791	4703	4566	4478	4747	4522	249	1395	1000	2880	5	1	24939425	1117	160.00	1.05	12	3.70	28.00	4248.00	9720	20220622	-53.91	3285	20230103	36.38	5280	-15.15	20230509	3285	36.38	20230103	9720	-53.91	20220622	3285	36.38	20230103	6.42	N	002140	1000	249 억	128811	N	N	10	N	N
61	20230620	150519	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	4490	-165	5	-3.54	3935595155	865704	28.62	4605	4670	4455	6050	3260	4655	4546.01	0.52	0	-55512	4928	4791	4703	4566	4478	4747	4522	249	1395	1000	2880	5	1	24939425	1120	160.36	1.06	12	3.47	28.00	4248.00	9720	20220622	-53.81	3285	20230103	36.68	5280	-14.96	20230509	3285	36.68	20230103	9720	-53.81	20220622	3285	36.68	20230103	6.42	N	002140	1000	249 억	128811	N	N	14	N	N
62	20230620	140143	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	4495	-160	5	-3.44	3487488060	765529	25.31	4605	4670	4490	6050	3260	4655	4555.54	0.52	0	-64135	4928	4791	4703	4566	4478	4747	4522	249	1395	1000	2880	5	1	24939425	1121	160.54	1.06	12	3.07	28.00	4248.00	9720	20220622	-53.76	3285	20230103	36.83	5280	-14.87	20230509	3285	36.83	20230103	9720	-53.76	20220622	3285	36.83	20230103	6.42	N	002140	1000	249 억	128811	N	N	14	N	N
63	20230620	130208	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	4520	-135	5	-2.90	3084193810	675957	22.35	4605	4670	4510	6050	3260	4655	4562.58	0.52	0	-60544	4928	4791	4703	4566	4478	4747	4522	249	1395	1000	2880	5	1	24939425	1127	161.43	1.06	12	2.71	28.00	4248.00	9720	20220622	-53.50	3285	20230103	37.60	5280	-14.39	20230509	3285	37.60	20230103	9720	-53.50	20220622	3285	37.60	20230103	6.42	N	002140	1000	249 억	128811	N	N	14	N	N
64	20230620	120531	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	4530	-125	5	-2.69	2793574465	611636	20.22	4605	4670	4515	6050	3260	4655	4567.25	0.52	0	-55936	4928	4791	4703	4566	4478	4747	4522	249	1395	1000	2880	5	1	24939425	1130	161.79	1.07	12	2.45	28.00	4248.00	9720	20220622	-53.40	3285	20230103	37.90	5280	-14.20	20230509	3285	37.90	20230103	9720	-53.40	20220622	3285	37.90	20230103	6.42	N	002140	1000	249 억	128811	N	N	14	N	N
65	20230620	110641	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	4565	-90	5	-1.93	2474056900	541144	17.89	4605	4670	4515	6050	3260	4655	4571.76	0.52	0	-49582	4928	4791	4703	4566	4478	4747	4522	249	1395	1000	2880	5	1	24939425	1138	163.04	1.07	12	2.17	28.00	4248.00	9720	20220622	-53.03	3285	20230103	38.96	5280	-13.54	20230509	3285	38.96	20230103	9720	-53.03	20220622	3285	38.96	20230103	6.42	N	002140	1000	249 억	128811	N	N	14	N	N
66	20230620	100911	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	4550	-105	5	-2.26	2028201855	442957	14.64	4605	4670	4515	6050	3260	4655	4578.62	0.52	0	-46300	4928	4791	4703	4566	4478	4747	4522	249	1395	1000	2880	5	1	24939425	1135	162.50	1.07	12	1.78	28.00	4248.00	9720	20220622	-53.19	3285	20230103	38.51	5280	-13.83	20230509	3285	38.51	20230103	9720	-53.19	20220622	3285	38.51	20230103	6.42	N	002140	1000	249 억	128811	N	N	14	N	N
67	20230620	090806	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	4575	-80	5	-1.72	601645545	131700	4.35	4605	4610	4515	6050	3260	4655	4567.71	0.52	0	-6615	4928	4791	4703	4566	4478	4747	4522	249	1395	1000	2880	5	1	24939425	1141	163.39	1.08	12	0.53	28.00	4248.00	9720	20220622	-52.93	3285	20230103	39.27	5280	-13.35	20230509	3285	39.27	20230103	9720	-52.93	20220622	3285	39.27	20230103	6.42	N	002140	1000	249 억	128811	N	N	14	N	N
68	20230619	160428	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	4655	105	2	2.31	13964366835	2968023	185.65	4700	4840	4615	5910	3185	4550	4705.07	1.33	0	-200228	4773	4661	4588	4476	4403	4625	4440	249	1362	1000	2820	5	1	24939425	1161	166.25	1.10	12	11.90	28.00	4248.00	9720	20220622	-52.11	3285	20230103	41.70	5280	-11.84	20230509	3285	41.70	20230103	9720	-52.11	20220622	3285	41.70	20230103	6.48	N	002140	1000	249 억	331659	N	N	14	N	N
69	20230619	150903	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	4650	100	2	2.20	13371989085	2840767	177.69	4700	4840	4615	5910	3185	4550	4707.18	1.33	0	-217959	4773	4661	4588	4476	4403	4625	4440	249	1362	1000	2820	5	1	24939425	1160	166.07	1.09	12	11.39	28.00	4248.00	9720	20220622	-52.16	3285	20230103	41.55	5280	-11.93	20230509	3285	41.55	20230103	9720	-52.16	20220622	3285	41.55	20230103	6.48	N	002140	1000	249 억	331659	N	N	14	N	N
70	20230619	140923	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	4635	85	2	1.87	12389297855	2630271	164.53	4700	4840	4615	5910	3185	4550	4710.27	1.33	0	-251939	4773	4661	4588	4476	4403	4625	4440	249	1362	1000	2820	5	1	24939425	1156	165.54	1.09	12	10.55	28.00	4248.00	9720	20220622	-52.31	3285	20230103	41.10	5280	-12.22	20230509	3285	41.10	20230103	9720	-52.31	20220622	3285	41.10	20230103	6.48	N	002140	1000	249 억	331659	N	N	14	N	N
71	20230619	130304	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	4655	105	2	2.31	11726236745	2487237	155.58	4700	4840	4615	5910	3185	4550	4714.56	1.33	0	-228386	4773	4661	4588	4476	4403	4625	4440	249	1362	1000	2820	5	1	24939425	1161	166.25	1.10	12	9.97	28.00	4248.00	9720	20220622	-52.11	3285	20230103	41.70	5280	-11.84	20230509	3285	41.70	20230103	9720	-52.11	20220622	3285	41.70	20230103	6.48	N	002140	1000	249 억	331659	N	N	14	N	N
72	20230619	120544	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	4635	85	2	1.87	11420073060	2421285	151.46	4700	4840	4615	5910	3185	4550	4716.53	1.33	0	-226629	4773	4661	4588	4476	4403	4625	4440	249	1362	1000	2820	5	1	24939425	1156	165.54	1.09	12	9.71	28.00	4248.00	9720	20220622	-52.31	3285	20230103	41.10	5280	-12.22	20230509	3285	41.10	20230103	9720	-52.31	20220622	3285	41.10	20230103	6.48	N	002140	1000	249 억	331659	N	N	14	N	N
73	20230619	110357	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	4670	120	2	2.64	10940736660	2318042	145.00	4700	4840	4615	5910	3185	4550	4719.82	1.33	0	-230365	4773	4661	4588	4476	4403	4625	4440	249	1362	1000	2820	5	1	24939425	1165	166.79	1.10	12	9.29	28.00	4248.00	9720	20220622	-51.95	3285	20230103	42.16	5280	-11.55	20230509	3285	42.16	20230103	9720	-51.95	20220622	3285	42.16	20230103	6.48	N	002140	1000	249 억	331659	N	N	14	N	N
74	20230619	100722	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	4665	115	2	2.53	9991557080	2113643	132.21	4700	4840	4630	5910	3185	4550	4727.17	1.33	0	-224672	4773	4661	4588	4476	4403	4625	4440	249	1362	1000	2820	5	1	24939425	1163	166.61	1.10	12	8.48	28.00	4248.00	9720	20220622	-52.01	3285	20230103	42.01	5280	-11.65	20230509	3285	42.01	20230103	9720	-52.01	20220622	3285	42.01	20230103	6.48	N	002140	1000	249 억	331659	N	N	14	N	N
75	20230619	090329	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	4810	260	2	5.71	4617985550	974017	60.93	4700	4840	4645	5910	3185	4550	4741.18	1.33	0	-108027	4773	4661	4588	4476	4403	4625	4440	249	1362	1000	2820	5	1	24939425	1200	171.79	1.13	12	3.91	28.00	4248.00	9720	20220622	-50.51	3285	20230103	46.42	5280	-8.90	20230509	3285	46.42	20230103	9720	-50.51	20220622	3285	46.42	20230103	6.48	N	002140	1000	249 억	331659	N	N	14	N	N
76	20230616	160115	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	4550	-45	5	-0.98	6634824900	1443209	12.57	4600	4700	4515	5970	3220	4595	4597.60	1.14	0	36765	5191	4892	4701	4402	4211	4797	4307	249	1375	1000	2840	5	1	24939425	1135	162.50	1.07	12	5.79	28.00	4248.00	9720	20220622	-53.19	3285	20230103	38.51	5280	-13.83	20230509	3285	38.51	20230103	9720	-53.19	20220622	3285	38.51	20230103	6.88	N	002140	1000	249 억	284094	N	N	14	N	N
77	20230616	150551	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	4545	-50	5	-1.09	6165040400	1339901	11.67	4600	4700	4515	5970	3220	4595	4601.12	1.14	0	7481	5191	4892	4701	4402	4211	4797	4307	249	1375	1000	2840	5	1	24939425	1133	162.32	1.07	12	5.37	28.00	4248.00	9720	20220622	-53.24	3285	20230103	38.36	5280	-13.92	20230509	3285	38.36	20230103	9720	-53.24	20220622	3285	38.36	20230103	6.88	N	002140	1000	249 억	284094	N	N	15	N	N
78	20230616	140646	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	4610	15	2	0.33	5389726570	1169869	10.19	4600	4700	4535	5970	3220	4595	4607.13	1.14	0	29882	5191	4892	4701	4402	4211	4797	4307	249	1375	1000	2840	5	1	24939425	1150	164.64	1.09	12	4.69	28.00	4248.00	9720	20220622	-52.57	3285	20230103	40.33	5280	-12.69	20230509	3285	40.33	20230103	9720	-52.57	20220622	3285	40.33	20230103	6.88	N	002140	1000	249 억	284094	N	N	15	N	N
79	20230616	130846	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	4625	30	2	0.65	4864691325	1056302	9.20	4600	4700	4535	5970	3220	4595	4605.41	1.14	0	30323	5191	4892	4701	4402	4211	4797	4307	249	1375	1000	2840	5	1	24939425	1153	165.18	1.09	12	4.24	28.00	4248.00	9720	20220622	-52.42	3285	20230103	40.79	5280	-12.41	20230509	3285	40.79	20230103	9720	-52.42	20220622	3285	40.79	20230103	6.88	N	002140	1000	249 억	284094	N	N	15	N	N
80	20230616	121040	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	4610	15	2	0.33	4501945710	977602	8.51	4600	4700	4535	5970	3220	4595	4605.10	1.14	0	33238	5191	4892	4701	4402	4211	4797	4307	249	1375	1000	2840	5	1	24939425	1150	164.64	1.09	12	3.92	28.00	4248.00	9720	20220622	-52.57	3285	20230103	40.33	5280	-12.69	20230509	3285	40.33	20230103	9720	-52.57	20220622	3285	40.33	20230103	6.88	N	002140	1000	249 억	284094	N	N	15	N	N
81	20230616	110627	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	4645	50	2	1.09	3824999830	830950	7.24	4600	4700	4535	5970	3220	4595	4603.18	1.14	0	33139	5191	4892	4701	4402	4211	4797	4307	249	1375	1000	2840	5	1	24939425	1158	165.89	1.09	12	3.33	28.00	4248.00	9720	20220622	-52.21	3285	20230103	41.40	5280	-12.03	20230509	3285	41.40	20230103	9720	-52.21	20220622	3285	41.40	20230103	6.88	N	002140	1000	249 억	284094	N	N	15	N	N
82	20230616	100319	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	4570	-25	5	-0.54	2740557595	594366	5.18	4600	4700	4535	5970	3220	4595	4610.92	1.14	0	-8729	5191	4892	4701	4402	4211	4797	4307	249	1375	1000	2840	5	1	24939425	1140	163.21	1.08	12	2.38	28.00	4248.00	9720	20220622	-52.98	3285	20230103	39.12	5280	-13.45	20230509	3285	39.12	20230103	9720	-52.98	20220622	3285	39.12	20230103	6.88	N	002140	1000	249 억	284094	N	N	15	N	N
83	20230616	090227	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	4600	5	2	0.11	302184970	65911	0.57	4600	4605	4535	5970	3220	4595	4584.58	1.14	0	-15934	5191	4892	4701	4402	4211	4797	4307	249	1375	1000	2840	5	1	24939425	1147	164.29	1.08	12	0.26	28.00	4248.00	9720	20220622	-52.67	3285	20230103	40.03	5280	-12.88	20230509	3285	40.03	20230103	9720	-52.67	20220622	3285	40.03	20230103	6.88	N	002140	1000	249 억	284094	N	N	15	N	N
84	20230615	151048	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	4625	125	2	2.78	53083103505	11114014	526.29	4600	5000	4510	5850	3150	4500	4776.23	1.17	0	-83248	4653	4576	4433	4356	4213	4615	4395	249	1350	1000	2790	5	1	24939425	1153	165.18	1.09	12	44.56	28.00	4248.00	9720	20220622	-52.42	3285	20230103	40.79	5280	-12.41	20230509	3285	40.79	20230103	9720	-52.42	20220622	3285	40.79	20230103	6.78	N	002140	1000	249 억	292031	N	N	21	N	N
85	20230615	140417	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	4675	175	2	3.89	51392217720	10751196	509.11	4600	5000	4510	5850	3150	4500	4780.14	1.17	0	-141690	4653	4576	4433	4356	4213	4615	4395	249	1350	1000	2790	5	1	24939425	1166	166.96	1.10	12	43.11	28.00	4248.00	9720	20220622	-51.90	3285	20230103	42.31	5280	-11.46	20230509	3285	42.31	20230103	9720	-51.90	20220622	3285	42.31	20230103	6.78	N	002140	1000	249 억	292031	N	N	21	N	N
86	20230615	131009	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	4670	170	2	3.78	49942241790	10442399	494.48	4600	5000	4510	5850	3150	4500	4782.64	1.17	0	-170309	4653	4576	4433	4356	4213	4615	4395	249	1350	1000	2790	5	1	24939425	1165	166.79	1.10	12	41.87	28.00	4248.00	9720	20220622	-51.95	3285	20230103	42.16	5280	-11.55	20230509	3285	42.16	20230103	9720	-51.95	20220622	3285	42.16	20230103	6.78	N	002140	1000	249 억	292031	N	N	21	N	N
87	20230615	120917	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	4635	135	2	3.00	48368871000	10105227	478.52	4600	5000	4510	5850	3150	4500	4786.52	1.17	0	-164947	4653	4576	4433	4356	4213	4615	4395	249	1350	1000	2790	5	1	24939425	1156	165.54	1.09	12	40.52	28.00	4248.00	9720	20220622	-52.31	3285	20230103	41.10	5280	-12.22	20230509	3285	41.10	20230103	9720	-52.31	20220622	3285	41.10	20230103	6.78	N	002140	1000	249 억	292031	N	N	21	N	N
88	20230615	110348	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	4795	295	2	6.56	41980243690	8742211	413.97	4600	5000	4510	5850	3150	4500	4802.02	1.17	0	-82657	4653	4576	4433	4356	4213	4615	4395	249	1350	1000	2790	5	1	24939425	1196	171.25	1.13	12	35.05	28.00	4248.00	9720	20220622	-50.67	3285	20230103	45.97	5280	-9.19	20230509	3285	45.97	20230103	9720	-50.67	20220622	3285	45.97	20230103	6.78	N	002140	1000	249 억	292031	N	N	21	N	N
89	20230611	184821	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	4515	90	2	2.03	13209165485	2883994	94.60	4440	4730	4435	5750	3100	4425	4581.23	1.58	142086	142908	4865	4645	4530	4310	4195	4587	4252	249	1325	1000	2740	5	1	24939425	1126	161.25	1.06	12	11.56	28.00	4248.00	9720	20220622	-53.55	3285	20230103	37.44	5280	-14.49	20230509	3285	37.44	20230103	9720	-53.55	20220622	3285	37.44	20230103	6.22	N	002140	1000	249 억	394727	N	N	12	N	N

38 KiB Raw Blame History

38 KiB

Raw Blame History