KissMeData/014710/price/prices-20230601.csv at 63245c408aa034e34e94087329c4e2bb839404d7

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	160259	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	4970	40	2	0.81	172729890	34915	38.89	4950	4995	4885	6400	3455	4930	4947.15	1.30	0	2302	5136	5032	4966	4862	4796	5000	4830	172	1472	1000	3150	5	1	17218543	856	10.31	0.36	12	0.20	482.00	13889.00	6430	20220722	-22.71	4400	20221017	12.95	6180	-19.58	20230607	4435	12.06	20230103	6430	-22.71	20220722	4400	12.95	20221017	3.73	N	014710	1000	172 억	223693	N	N	1	N	N
3	20230630	150301	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	4960	30	2	0.61	149924960	30315	33.77	4950	4995	4885	6400	3455	4930	4945.57	1.30	0	1943	5136	5032	4966	4862	4796	5000	4830	172	1472	1000	3150	5	1	17218543	854	10.29	0.36	12	0.18	482.00	13889.00	6430	20220722	-22.86	4400	20221017	12.73	6180	-19.74	20230607	4435	11.84	20230103	6430	-22.86	20220722	4400	12.73	20221017	3.73	N	014710	1000	172 억	223693	N	N	1	N	N
4	20230630	140301	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	4975	45	2	0.91	141614550	28641	31.90	4950	4995	4885	6400	3455	4930	4944.47	1.30	0	1369	5136	5032	4966	4862	4796	5000	4830	172	1472	1000	3150	5	1	17218543	857	10.32	0.36	12	0.17	482.00	13889.00	6430	20220722	-22.63	4400	20221017	13.07	6180	-19.50	20230607	4435	12.18	20230103	6430	-22.63	20220722	4400	13.07	20221017	3.73	N	014710	1000	172 억	223693	N	N	1	N	N
5	20230630	130301	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	4985	55	2	1.12	130189550	26346	29.35	4950	4995	4885	6400	3455	4930	4941.53	1.30	0	1320	5136	5032	4966	4862	4796	5000	4830	172	1472	1000	3150	5	1	17218543	858	10.34	0.36	12	0.15	482.00	13889.00	6430	20220722	-22.47	4400	20221017	13.30	6180	-19.34	20230607	4435	12.40	20230103	6430	-22.47	20220722	4400	13.30	20221017	3.73	N	014710	1000	172 억	223693	N	N	1	N	N
6	20230630	120259	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	4945	15	2	0.30	95096415	19281	21.48	4950	4990	4885	6400	3455	4930	4932.13	1.30	0	1347	5136	5032	4966	4862	4796	5000	4830	172	1472	1000	3150	5	1	17218543	851	10.26	0.36	12	0.11	482.00	13889.00	6430	20220722	-23.09	4400	20221017	12.39	6180	-19.98	20230607	4435	11.50	20230103	6430	-23.09	20220722	4400	12.39	20221017	3.73	N	014710	1000	172 억	223693	N	N	1	N	N
7	20230630	110301	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	4940	10	2	0.20	90489370	18350	20.44	4950	4990	4885	6400	3455	4930	4931.30	1.30	0	1357	5136	5032	4966	4862	4796	5000	4830	172	1472	1000	3150	5	1	17218543	851	10.25	0.36	12	0.11	482.00	13889.00	6430	20220722	-23.17	4400	20221017	12.27	6180	-20.06	20230607	4435	11.39	20230103	6430	-23.17	20220722	4400	12.27	20221017	3.73	N	014710	1000	172 억	223693	N	N	1	N	N
8	20230630	100300	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	4930	0	3	0.00	59737915	12126	13.51	4950	4990	4885	6400	3455	4930	4926.43	1.30	0	907	5136	5032	4966	4862	4796	5000	4830	172	1472	1000	3150	5	1	17218543	849	10.23	0.35	12	0.07	482.00	13889.00	6430	20220722	-23.33	4400	20221017	12.05	6180	-20.23	20230607	4435	11.16	20230103	6430	-23.33	20220722	4400	12.05	20221017	3.73	N	014710	1000	172 억	223693	N	N	1	N	N
9	20230630	090301	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	4955	25	2	0.51	8054760	1626	1.81	4950	4955	4950	6400	3455	4930	4953.73	1.30	0	-1307	5136	5032	4966	4862	4796	5000	4830	172	1472	1000	3150	5	1	17218543	853	10.28	0.36	12	0.01	482.00	13889.00	6430	20220722	-22.94	4400	20221017	12.61	6180	-19.82	20230607	4435	11.72	20230103	6430	-22.94	20220722	4400	12.61	20221017	3.73	N	014710	1000	172 억	223693	N	N	1	N	N
10	20230629	160300	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	4930	-110	5	-2.18	440069555	88774	164.90	5010	5070	4900	6550	3530	5040	4957.71	1.40	0	-14843	5120	5080	5020	4980	4920	5100	5000	172	1510	1000	3220	5	1	17218543	849	10.23	0.35	12	0.52	482.00	13889.00	6430	20220722	-23.33	4400	20221017	12.05	6180	-20.23	20230607	4435	11.16	20230103	6430	-23.33	20220722	4400	12.05	20221017	3.91	N	014710	1000	172 억	240451	N	N	1	N	N
11	20230629	150259	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	4950	-90	5	-1.79	320028705	64379	119.59	5010	5070	4930	6550	3530	5040	4971.01	1.40	0	-14841	5120	5080	5020	4980	4920	5100	5000	172	1510	1000	3220	5	1	17218543	852	10.27	0.36	12	0.37	482.00	13889.00	6430	20220722	-23.02	4400	20221017	12.50	6180	-19.90	20230607	4435	11.61	20230103	6430	-23.02	20220722	4400	12.50	20221017	3.91	N	014710	1000	172 억	240451	N	N	0	N	N
12	20230629	140258	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	4935	-105	5	-2.08	281017045	56506	104.96	5010	5070	4930	6550	3530	5040	4973.22	1.40	0	-13383	5120	5080	5020	4980	4920	5100	5000	172	1510	1000	3220	5	1	17218543	850	10.24	0.36	12	0.33	482.00	13889.00	6430	20220722	-23.25	4400	20221017	12.16	6180	-20.15	20230607	4435	11.27	20230103	6430	-23.25	20220722	4400	12.16	20221017	3.91	N	014710	1000	172 억	240451	N	N	0	N	N
13	20230629	130258	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	4935	-105	5	-2.08	270557800	54388	101.03	5010	5070	4935	6550	3530	5040	4974.59	1.40	0	-13347	5120	5080	5020	4980	4920	5100	5000	172	1510	1000	3220	5	1	17218543	850	10.24	0.36	12	0.32	482.00	13889.00	6430	20220722	-23.25	4400	20221017	12.16	6180	-20.15	20230607	4435	11.27	20230103	6430	-23.25	20220722	4400	12.16	20221017	3.91	N	014710	1000	172 억	240451	N	N	0	N	N
14	20230629	120259	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	4960	-80	5	-1.59	183085125	36693	68.16	5010	5070	4955	6550	3530	5040	4989.65	1.40	0	-10981	5120	5080	5020	4980	4920	5100	5000	172	1510	1000	3220	5	1	17218543	854	10.29	0.36	12	0.21	482.00	13889.00	6430	20220722	-22.86	4400	20221017	12.73	6180	-19.74	20230607	4435	11.84	20230103	6430	-22.86	20220722	4400	12.73	20221017	3.91	N	014710	1000	172 억	240451	N	N	0	N	N
15	20230629	110259	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	5020	-20	5	-0.40	116776815	23347	43.37	5010	5070	4975	6550	3530	5040	5001.79	1.40	0	-4409	5120	5080	5020	4980	4920	5100	5000	172	1510	1000	3220	10	1	17218543	864	10.41	0.36	12	0.14	482.00	13889.00	6430	20220722	-21.93	4400	20221017	14.09	6180	-18.77	20230607	4435	13.19	20230103	6430	-21.93	20220722	4400	14.09	20221017	3.91	N	014710	1000	172 억	240451	N	N	0	N	N
16	20230629	100300	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	5040	0	3	0.00	59180845	11802	21.92	5010	5070	4990	6550	3530	5040	5014.48	1.40	0	48	5120	5080	5020	4980	4920	5100	5000	172	1510	1000	3220	10	1	17218543	868	10.46	0.36	12	0.07	482.00	13889.00	6430	20220722	-21.62	4400	20221017	14.55	6180	-18.45	20230607	4435	13.64	20230103	6430	-21.62	20220722	4400	14.55	20221017	3.91	N	014710	1000	172 억	240451	N	N	0	N	N
17	20230629	090259	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	5050	10	2	0.20	14998850	2981	5.54	5010	5070	5010	6550	3530	5040	5031.48	1.40	0	-1374	5120	5080	5020	4980	4920	5100	5000	172	1510	1000	3220	10	1	17218543	870	10.48	0.36	12	0.02	482.00	13889.00	6430	20220722	-21.46	4400	20221017	14.77	6180	-18.28	20230607	4435	13.87	20230103	6430	-21.46	20220722	4400	14.77	20221017	3.91	N	014710	1000	172 억	240451	N	N	0	N	N
18	20230628	160257	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	5040	40	2	0.80	265016425	52835	33.19	5010	5060	4960	6500	3500	5000	5015.83	1.39	0	1808	5176	5087	5041	4952	4906	5065	4930	172	1500	1000	3200	10	1	17218543	868	10.46	0.36	12	0.31	482.00	13889.00	6430	20220722	-21.62	4400	20221017	14.55	6180	-18.45	20230607	4435	13.64	20230103	6430	-21.62	20220722	4400	14.55	20221017	4.16	N	014710	1000	172 억	238647	N	N	1	N	N
19	20230628	150259	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	5040	40	2	0.80	238507285	47577	29.89	5010	5060	4960	6500	3500	5000	5013.08	1.39	0	1957	5176	5087	5041	4952	4906	5065	4930	172	1500	1000	3200	10	1	17218543	868	10.46	0.36	12	0.28	482.00	13889.00	6430	20220722	-21.62	4400	20221017	14.55	6180	-18.45	20230607	4435	13.64	20230103	6430	-21.62	20220722	4400	14.55	20221017	4.16	N	014710	1000	172 억	238647	N	N	1	N	N
20	20230628	140257	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	5030	30	2	0.60	215869835	43082	27.06	5010	5060	4960	6500	3500	5000	5010.67	1.39	0	2090	5176	5087	5041	4952	4906	5065	4930	172	1500	1000	3200	10	1	17218543	866	10.44	0.36	12	0.25	482.00	13889.00	6430	20220722	-21.77	4400	20221017	14.32	6180	-18.61	20230607	4435	13.42	20230103	6430	-21.77	20220722	4400	14.32	20221017	4.16	N	014710	1000	172 억	238647	N	N	1	N	N
21	20230628	130257	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	5030	30	2	0.60	185664075	37091	23.30	5010	5040	4960	6500	3500	5000	5005.64	1.39	0	2131	5176	5087	5041	4952	4906	5065	4930	172	1500	1000	3200	10	1	17218543	866	10.44	0.36	12	0.22	482.00	13889.00	6430	20220722	-21.77	4400	20221017	14.32	6180	-18.61	20230607	4435	13.42	20230103	6430	-21.77	20220722	4400	14.32	20221017	4.16	N	014710	1000	172 억	238647	N	N	1	N	N
22	20230628	120236	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	5010	10	2	0.20	141469295	28278	17.76	5010	5040	4960	6500	3500	5000	5002.80	1.39	0	-179	5176	5087	5041	4952	4906	5065	4930	172	1500	1000	3200	10	1	17218543	863	10.39	0.36	12	0.16	482.00	13889.00	6430	20220722	-22.08	4400	20221017	13.86	6180	-18.93	20230607	4435	12.97	20230103	6430	-22.08	20220722	4400	13.86	20221017	4.16	N	014710	1000	172 억	238647	N	N	1	N	N
23	20230628	110300	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	5030	30	2	0.60	103800645	20767	13.04	5010	5040	4960	6500	3500	5000	4998.35	1.39	0	-416	5176	5087	5041	4952	4906	5065	4930	172	1500	1000	3200	10	1	17218543	866	10.44	0.36	12	0.12	482.00	13889.00	6430	20220722	-21.77	4400	20221017	14.32	6180	-18.61	20230607	4435	13.42	20230103	6430	-21.77	20220722	4400	14.32	20221017	4.16	N	014710	1000	172 억	238647	N	N	1	N	N
24	20230628	100257	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	4990	-10	5	-0.20	56274595	11280	7.09	5010	5020	4960	6500	3500	5000	4988.88	1.39	0	363	5176	5087	5041	4952	4906	5065	4930	172	1500	1000	3200	5	1	17218543	859	10.35	0.36	12	0.07	482.00	13889.00	6430	20220722	-22.40	4400	20221017	13.41	6180	-19.26	20230607	4435	12.51	20230103	6430	-22.40	20220722	4400	13.41	20221017	4.16	N	014710	1000	172 억	238647	N	N	1	N	N
25	20230628	090258	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	5020	20	2	0.40	4058610	810	0.51	5010	5020	5010	6500	3500	5000	5010.63	1.39	0	-55	5176	5087	5041	4952	4906	5065	4930	172	1500	1000	3200	10	1	17218543	864	10.41	0.36	12	0.00	482.00	13889.00	6430	20220722	-21.93	4400	20221017	14.09	6180	-18.77	20230607	4435	13.19	20230103	6430	-21.93	20220722	4400	14.09	20221017	4.16	N	014710	1000	172 억	238647	N	N	1	N	N
26	20230627	160259	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	5000	-140	5	-2.72	789847685	157270	116.51	5110	5130	4995	6680	3600	5140	5022.75	1.33	0	6521	5326	5232	5156	5062	4986	5195	5025	172	1540	1000	3280	10	1	17218543	861	10.37	0.36	12	0.91	482.00	13889.00	6430	20220722	-22.24	4400	20221017	13.64	6180	-19.09	20230607	4435	12.74	20230103	6430	-22.24	20220722	4400	13.64	20221017	4.21	N	014710	1000	172 억	229151	N	N	1	N	N
27	20230627	150300	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	5020	-120	5	-2.33	721020465	143526	106.33	5110	5130	4995	6680	3600	5140	5023.62	1.33	0	6071	5326	5232	5156	5062	4986	5195	5025	172	1540	1000	3280	10	1	17218543	864	10.41	0.36	12	0.83	482.00	13889.00	6430	20220722	-21.93	4400	20221017	14.09	6180	-18.77	20230607	4435	13.19	20230103	6430	-21.93	20220722	4400	14.09	20221017	4.21	N	014710	1000	172 억	229151	N	N	6	N	N
28	20230627	140302	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	5010	-130	5	-2.53	665846075	132506	98.16	5110	5130	4995	6680	3600	5140	5025.03	1.33	0	7164	5326	5232	5156	5062	4986	5195	5025	172	1540	1000	3280	10	1	17218543	863	10.39	0.36	12	0.77	482.00	13889.00	6430	20220722	-22.08	4400	20221017	13.86	6180	-18.93	20230607	4435	12.97	20230103	6430	-22.08	20220722	4400	13.86	20221017	4.21	N	014710	1000	172 억	229151	N	N	6	N	N
29	20230627	130302	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	5020	-120	5	-2.33	604994400	120343	89.15	5110	5130	4995	6680	3600	5140	5027.25	1.33	0	9854	5326	5232	5156	5062	4986	5195	5025	172	1540	1000	3280	10	1	17218543	864	10.41	0.36	12	0.70	482.00	13889.00	6430	20220722	-21.93	4400	20221017	14.09	6180	-18.77	20230607	4435	13.19	20230103	6430	-21.93	20220722	4400	14.09	20221017	4.21	N	014710	1000	172 억	229151	N	N	6	N	N
30	20230627	120303	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	5040	-100	5	-1.95	539782440	107317	79.50	5110	5130	4995	6680	3600	5140	5029.79	1.33	0	11568	5326	5232	5156	5062	4986	5195	5025	172	1540	1000	3280	10	1	17218543	868	10.46	0.36	12	0.62	482.00	13889.00	6430	20220722	-21.62	4400	20221017	14.55	6180	-18.45	20230607	4435	13.64	20230103	6430	-21.62	20220722	4400	14.55	20221017	4.21	N	014710	1000	172 억	229151	N	N	6	N	N
31	20230627	110302	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	5020	-120	5	-2.33	509070380	101214	74.98	5110	5130	4995	6680	3600	5140	5029.64	1.33	0	12204	5326	5232	5156	5062	4986	5195	5025	172	1540	1000	3280	10	1	17218543	864	10.41	0.36	12	0.59	482.00	13889.00	6430	20220722	-21.93	4400	20221017	14.09	6180	-18.77	20230607	4435	13.19	20230103	6430	-21.93	20220722	4400	14.09	20221017	4.21	N	014710	1000	172 억	229151	N	N	6	N	N
32	20230627	100257	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	5040	-100	5	-1.95	279552910	55413	41.05	5110	5130	5010	6680	3600	5140	5044.90	1.33	0	12435	5326	5232	5156	5062	4986	5195	5025	172	1540	1000	3280	10	1	17218543	868	10.46	0.36	12	0.32	482.00	13889.00	6430	20220722	-21.62	4400	20221017	14.55	6180	-18.45	20230607	4435	13.64	20230103	6430	-21.62	20220722	4400	14.55	20221017	4.21	N	014710	1000	172 억	229151	N	N	6	N	N
33	20230627	090258	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	5110	-30	5	-0.58	10812780	2116	1.57	5110	5130	5110	6680	3600	5140	5110.01	1.33	0	-467	5326	5232	5156	5062	4986	5195	5025	172	1540	1000	3280	10	1	17218543	880	10.60	0.37	12	0.01	482.00	13889.00	6430	20220722	-20.53	4400	20221017	16.14	6180	-17.31	20230607	4435	15.22	20230103	6430	-20.53	20220722	4400	16.14	20221017	4.21	N	014710	1000	172 억	229151	N	N	6	N	N
34	20230626	160257	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	5140	-90	5	-1.72	688460160	133872	130.42	5230	5250	5080	6790	3670	5230	5142.69	1.24	0	12374	5370	5300	5230	5160	5090	5265	5125	172	1560	1000	3340	10	1	17218543	885	10.66	0.37	12	0.78	482.00	13889.00	6430	20220722	-20.06	4400	20221017	16.82	6180	-16.83	20230607	4435	15.90	20230103	6430	-20.06	20220722	4400	16.82	20221017	4.18	N	014710	1000	172 억	213400	N	N	6	N	N
35	20230626	150300	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	5140	-90	5	-1.72	648560640	126099	122.85	5230	5250	5080	6790	3670	5230	5143.27	1.24	0	12262	5370	5300	5230	5160	5090	5265	5125	172	1560	1000	3340	10	1	17218543	885	10.66	0.37	12	0.73	482.00	13889.00	6430	20220722	-20.06	4400	20221017	16.82	6180	-16.83	20230607	4435	15.90	20230103	6430	-20.06	20220722	4400	16.82	20221017	4.18	N	014710	1000	172 억	213400	N	N	24	N	N
36	20230626	140258	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	5140	-90	5	-1.72	612869030	119137	116.07	5230	5250	5080	6790	3670	5230	5144.24	1.24	0	11574	5370	5300	5230	5160	5090	5265	5125	172	1560	1000	3340	10	1	17218543	885	10.66	0.37	12	0.69	482.00	13889.00	6430	20220722	-20.06	4400	20221017	16.82	6180	-16.83	20230607	4435	15.90	20230103	6430	-20.06	20220722	4400	16.82	20221017	4.18	N	014710	1000	172 억	213400	N	N	24	N	N
37	20230626	130259	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	5190	-40	5	-0.76	527152030	102465	99.83	5230	5250	5080	6790	3670	5230	5144.70	1.24	0	12109	5370	5300	5230	5160	5090	5265	5125	172	1560	1000	3340	10	1	17218543	894	10.77	0.37	12	0.60	482.00	13889.00	6430	20220722	-19.28	4400	20221017	17.95	6180	-16.02	20230607	4435	17.02	20230103	6430	-19.28	20220722	4400	17.95	20221017	4.18	N	014710	1000	172 억	213400	N	N	24	N	N
38	20230626	120256	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	5110	-120	5	-2.29	329682120	64130	62.48	5230	5250	5080	6790	3670	5230	5140.84	1.24	0	4275	5370	5300	5230	5160	5090	5265	5125	172	1560	1000	3340	10	1	17218543	880	10.60	0.37	12	0.37	482.00	13889.00	6430	20220722	-20.53	4400	20221017	16.14	6180	-17.31	20230607	4435	15.22	20230103	6430	-20.53	20220722	4400	16.14	20221017	4.18	N	014710	1000	172 억	213400	N	N	24	N	N
39	20230626	110256	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	5200	-30	5	-0.57	169643120	32970	32.12	5230	5250	5080	6790	3670	5230	5145.38	1.24	0	-108	5370	5300	5230	5160	5090	5265	5125	172	1560	1000	3340	10	1	17218543	895	10.79	0.37	12	0.19	482.00	13889.00	6430	20220722	-19.13	4400	20221017	18.18	6180	-15.86	20230607	4435	17.25	20230103	6430	-19.13	20220722	4400	18.18	20221017	4.18	N	014710	1000	172 억	213400	N	N	24	N	N
40	20230626	100257	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	5170	-60	5	-1.15	123395950	24001	23.38	5230	5250	5080	6790	3670	5230	5141.28	1.24	0	-105	5370	5300	5230	5160	5090	5265	5125	172	1560	1000	3340	10	1	17218543	890	10.73	0.37	12	0.14	482.00	13889.00	6430	20220722	-19.60	4400	20221017	17.50	6180	-16.34	20230607	4435	16.57	20230103	6430	-19.60	20220722	4400	17.50	20221017	4.18	N	014710	1000	172 억	213400	N	N	24	N	N
41	20230626	090257	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	5210	-20	5	-0.38	14905010	2868	2.79	5230	5250	5150	6790	3670	5230	5197.00	1.24	0	-538	5370	5300	5230	5160	5090	5265	5125	172	1560	1000	3340	10	1	17218543	897	10.81	0.38	12	0.02	482.00	13889.00	6430	20220722	-18.97	4400	20221017	18.41	6180	-15.70	20230607	4435	17.47	20230103	6430	-18.97	20220722	4400	18.41	20221017	4.18	N	014710	1000	172 억	213400	N	N	24	N	N
42	20230623	154708	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	5230	-50	5	-0.95	530568270	101506	125.20	5240	5300	5160	6860	3700	5280	5226.96	1.23	0	1309	5486	5382	5326	5222	5166	5355	5195	172	1580	1000	3370	10	1	17218543	901	10.85	0.38	12	0.59	482.00	13889.00	6430	20220722	-18.66	4400	20221017	18.86	6180	-15.37	20230607	4435	17.93	20230103	6430	-18.66	20220722	4400	18.86	20221017	4.17	N	014710	1000	172 억	211898	N	N	24	N	N
43	20230623	140231	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	5210	-70	5	-1.33	428239790	81873	100.98	5240	5300	5160	6860	3700	5280	5230.54	1.23	0	2957	5486	5382	5326	5222	5166	5355	5195	172	1580	1000	3370	10	1	17218543	897	10.81	0.38	12	0.48	482.00	13889.00	6430	20220722	-18.97	4400	20221017	18.41	6180	-15.70	20230607	4435	17.47	20230103	6430	-18.97	20220722	4400	18.41	20221017	4.17	N	014710	1000	172 억	211898	N	N	8	N	N
44	20230622	160632	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	5280	-150	5	-2.76	430090390	80780	42.00	5420	5430	5270	7050	3810	5430	5324.64	1.25	0	-4167	5650	5540	5420	5310	5190	5480	5250	172	1620	1000	3470	10	1	17218543	909	10.95	0.38	12	0.47	482.00	13889.00	6430	20220722	-17.88	4400	20221017	20.00	6180	-14.56	20230607	4435	19.05	20230103	6430	-17.88	20220722	4400	20.00	20221017	4.18	N	014710	1000	172 억	216066	N	N	8	N	N
45	20230622	150148	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	5290	-140	5	-2.58	329518730	61746	32.10	5420	5430	5270	7050	3810	5430	5336.62	1.25	0	-4167	5650	5540	5420	5310	5190	5480	5250	172	1620	1000	3470	10	1	17218543	911	10.98	0.38	12	0.36	482.00	13889.00	6430	20220722	-17.73	4400	20221017	20.23	6180	-14.40	20230607	4435	19.28	20230103	6430	-17.73	20220722	4400	20.23	20221017	4.18	N	014710	1000	172 억	216066	N	N	258	N	N
46	20230622	140655	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	5320	-110	5	-2.03	252156880	47121	24.50	5420	5430	5300	7050	3810	5430	5351.19	1.25	0	-2467	5650	5540	5420	5310	5190	5480	5250	172	1620	1000	3470	10	1	17218543	916	11.04	0.38	12	0.27	482.00	13889.00	6430	20220722	-17.26	4400	20221017	20.91	6180	-13.92	20230607	4435	19.95	20230103	6430	-17.26	20220722	4400	20.91	20221017	4.18	N	014710	1000	172 억	216066	N	N	258	N	N
47	20230622	130142	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	5330	-100	5	-1.84	187709220	34989	18.19	5420	5430	5320	7050	3810	5430	5364.73	1.25	0	-1700	5650	5540	5420	5310	5190	5480	5250	172	1620	1000	3470	10	1	17218543	918	11.06	0.38	12	0.20	482.00	13889.00	6430	20220722	-17.11	4400	20221017	21.14	6180	-13.75	20230607	4435	20.18	20230103	6430	-17.11	20220722	4400	21.14	20221017	4.18	N	014710	1000	172 억	216066	N	N	258	N	N
48	20230622	120730	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	5360	-70	5	-1.29	149291240	27789	14.45	5420	5430	5350	7050	3810	5430	5372.22	1.25	0	-403	5650	5540	5420	5310	5190	5480	5250	172	1620	1000	3470	10	1	17218543	923	11.12	0.39	12	0.16	482.00	13889.00	6430	20220722	-16.64	4400	20221017	21.82	6180	-13.27	20230607	4435	20.86	20230103	6430	-16.64	20220722	4400	21.82	20221017	4.18	N	014710	1000	172 억	216066	N	N	258	N	N
49	20230622	110928	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	5370	-60	5	-1.10	99353160	18470	9.60	5420	5430	5350	7050	3810	5430	5379.05	1.25	0	-63	5650	5540	5420	5310	5190	5480	5250	172	1620	1000	3470	10	1	17218543	925	11.14	0.39	12	0.11	482.00	13889.00	6430	20220722	-16.49	4400	20221017	22.05	6180	-13.11	20230607	4435	21.08	20230103	6430	-16.49	20220722	4400	22.05	20221017	4.18	N	014710	1000	172 억	216066	N	N	258	N	N
50	20230622	100638	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	5380	-50	5	-0.92	55093230	10225	5.32	5420	5430	5350	7050	3810	5430	5387.91	1.25	0	-1458	5650	5540	5420	5310	5190	5480	5250	172	1620	1000	3470	10	1	17218543	926	11.16	0.39	12	0.06	482.00	13889.00	6430	20220722	-16.33	4400	20221017	22.27	6180	-12.94	20230607	4435	21.31	20230103	6430	-16.33	20220722	4400	22.27	20221017	4.18	N	014710	1000	172 억	216066	N	N	258	N	N
51	20230622	090407	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	5430	0	3	0.00	11778950	2177	1.13	5420	5430	5380	7050	3810	5430	5410.24	1.25	0	-520	5650	5540	5420	5310	5190	5480	5250	172	1620	1000	3470	10	1	17218543	935	11.27	0.39	12	0.01	482.00	13889.00	6430	20220722	-15.55	4400	20221017	23.41	6180	-12.14	20230607	4435	22.44	20230103	6430	-15.55	20220722	4400	23.41	20221017	4.18	N	014710	1000	172 억	216066	N	N	258	N	N
52	20230621	160245	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	5430	-100	5	-1.81	1029658230	191887	110.06	5530	5530	5300	7180	3880	5530	5365.96	1.23	0	2595	5810	5670	5580	5440	5350	5625	5395	172	1650	1000	3530	10	1	17218543	935	11.27	0.39	12	1.11	482.00	13889.00	6430	20220722	-15.55	4400	20221017	23.41	6180	-12.14	20230607	4435	22.44	20230103	6430	-15.55	20220722	4400	23.41	20221017	4.12	N	014710	1000	172 억	212166	N	N	258	N	N
53	20230621	150825	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	5340	-190	5	-3.44	850053680	158627	90.99	5530	5530	5300	7180	3880	5530	5358.82	1.23	0	6185	5810	5670	5580	5440	5350	5625	5395	172	1650	1000	3530	10	1	17218543	919	11.08	0.38	12	0.92	482.00	13889.00	6430	20220722	-16.95	4400	20221017	21.36	6180	-13.59	20230607	4435	20.41	20230103	6430	-16.95	20220722	4400	21.36	20221017	4.12	N	014710	1000	172 억	212166	N	N	7	N	N
54	20230621	140352	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	5310	-220	5	-3.98	696997790	129855	74.48	5530	5530	5300	7180	3880	5530	5367.50	1.23	0	8815	5810	5670	5580	5440	5350	5625	5395	172	1650	1000	3530	10	1	17218543	914	11.02	0.38	12	0.75	482.00	13889.00	6430	20220722	-17.42	4400	20221017	20.68	6180	-14.08	20230607	4435	19.73	20230103	6430	-17.42	20220722	4400	20.68	20221017	4.12	N	014710	1000	172 억	212166	N	N	7	N	N
55	20230621	130308	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	5370	-160	5	-2.89	442104350	81968	47.02	5530	5530	5310	7180	3880	5530	5393.61	1.23	0	7721	5810	5670	5580	5440	5350	5625	5395	172	1650	1000	3530	10	1	17218543	925	11.14	0.39	12	0.48	482.00	13889.00	6430	20220722	-16.49	4400	20221017	22.05	6180	-13.11	20230607	4435	21.08	20230103	6430	-16.49	20220722	4400	22.05	20221017	4.12	N	014710	1000	172 억	212166	N	N	7	N	N
56	20230621	120318	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	5440	-90	5	-1.63	316802910	58597	33.61	5530	5530	5310	7180	3880	5530	5406.46	1.23	0	7988	5810	5670	5580	5440	5350	5625	5395	172	1650	1000	3530	10	1	17218543	937	11.29	0.39	12	0.34	482.00	13889.00	6430	20220722	-15.40	4400	20221017	23.64	6180	-11.97	20230607	4435	22.66	20230103	6430	-15.40	20220722	4400	23.64	20221017	4.12	N	014710	1000	172 억	212166	N	N	7	N	N
57	20230621	110647	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	5400	-130	5	-2.35	275271420	50913	29.20	5530	5530	5310	7180	3880	5530	5406.69	1.23	0	7839	5810	5670	5580	5440	5350	5625	5395	172	1650	1000	3530	10	1	17218543	930	11.20	0.39	12	0.30	482.00	13889.00	6430	20220722	-16.02	4400	20221017	22.73	6180	-12.62	20230607	4435	21.76	20230103	6430	-16.02	20220722	4400	22.73	20221017	4.12	N	014710	1000	172 억	212166	N	N	7	N	N
58	20230621	101021	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	5400	-130	5	-2.35	206086830	38080	21.84	5530	5530	5310	7180	3880	5530	5411.93	1.23	0	2322	5810	5670	5580	5440	5350	5625	5395	172	1650	1000	3530	10	1	17218543	930	11.20	0.39	12	0.22	482.00	13889.00	6430	20220722	-16.02	4400	20221017	22.73	6180	-12.62	20230607	4435	21.76	20230103	6430	-16.02	20220722	4400	22.73	20221017	4.12	N	014710	1000	172 억	212166	N	N	7	N	N
59	20230621	090549	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	5450	-80	5	-1.45	10924070	1997	1.15	5530	5530	5440	7180	3880	5530	5470.09	1.23	0	-510	5810	5670	5580	5440	5350	5625	5395	172	1650	1000	3530	10	1	17218543	938	11.31	0.39	12	0.01	482.00	13889.00	6430	20220722	-15.24	4400	20221017	23.86	6180	-11.81	20230607	4435	22.89	20230103	6430	-15.24	20220722	4400	23.86	20221017	4.12	N	014710	1000	172 억	212166	N	N	7	N	N
60	20230620	160651	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	5530	-60	5	-1.07	952809530	171181	165.93	5570	5720	5490	7260	3920	5590	5566.11	1.23	0	2592	5790	5690	5600	5500	5410	5645	5455	172	1670	1000	3570	10	1	17218543	952	11.47	0.40	12	0.99	482.00	13889.00	6430	20220722	-14.00	4400	20221017	25.68	6180	-10.52	20230607	4435	24.69	20230103	6430	-14.00	20220722	4400	25.68	20221017	4.21	N	014710	1000	172 억	211842	N	N	7	N	N
61	20230620	150137	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	5530	-60	5	-1.07	905582600	162628	157.64	5570	5720	5490	7260	3920	5590	5568.42	1.23	0	5047	5790	5690	5600	5500	5410	5645	5455	172	1670	1000	3570	10	1	17218543	952	11.47	0.40	12	0.94	482.00	13889.00	6430	20220722	-14.00	4400	20221017	25.68	6180	-10.52	20230607	4435	24.69	20230103	6430	-14.00	20220722	4400	25.68	20221017	4.21	N	014710	1000	172 억	211842	N	N	9	N	N
62	20230620	140905	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	5540	-50	5	-0.89	735015270	131670	127.63	5570	5720	5490	7260	3920	5590	5582.25	1.23	0	-2691	5790	5690	5600	5500	5410	5645	5455	172	1670	1000	3570	10	1	17218543	954	11.49	0.40	12	0.76	482.00	13889.00	6430	20220722	-13.84	4400	20221017	25.91	6180	-10.36	20230607	4435	24.92	20230103	6430	-13.84	20220722	4400	25.91	20221017	4.21	N	014710	1000	172 억	211842	N	N	9	N	N
63	20230620	130755	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	5550	-40	5	-0.72	649797910	116283	112.72	5570	5720	5490	7260	3920	5590	5588.07	1.23	0	-507	5790	5690	5600	5500	5410	5645	5455	172	1670	1000	3570	10	1	17218543	956	11.51	0.40	12	0.68	482.00	13889.00	6430	20220722	-13.69	4400	20221017	26.14	6180	-10.19	20230607	4435	25.14	20230103	6430	-13.69	20220722	4400	26.14	20221017	4.21	N	014710	1000	172 억	211842	N	N	9	N	N
64	20230620	120143	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	5550	-40	5	-0.72	607354800	108637	105.31	5570	5720	5490	7260	3920	5590	5590.68	1.23	0	-492	5790	5690	5600	5500	5410	5645	5455	172	1670	1000	3570	10	1	17218543	956	11.51	0.40	12	0.63	482.00	13889.00	6430	20220722	-13.69	4400	20221017	26.14	6180	-10.19	20230607	4435	25.14	20230103	6430	-13.69	20220722	4400	26.14	20221017	4.21	N	014710	1000	172 억	211842	N	N	9	N	N
65	20230620	110844	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	5610	20	2	0.36	436037730	77978	75.59	5570	5720	5490	7260	3920	5590	5591.81	1.23	0	-277	5790	5690	5600	5500	5410	5645	5455	172	1670	1000	3570	10	1	17218543	966	11.64	0.40	12	0.45	482.00	13889.00	6430	20220722	-12.75	4400	20221017	27.50	6180	-9.22	20230607	4435	26.49	20230103	6430	-12.75	20220722	4400	27.50	20221017	4.21	N	014710	1000	172 억	211842	N	N	9	N	N
66	20230620	100209	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	5590	0	3	0.00	96237010	17255	16.73	5570	5620	5550	7260	3920	5590	5577.31	1.23	0	-2049	5790	5690	5600	5500	5410	5645	5455	172	1670	1000	3570	10	1	17218543	963	11.60	0.40	12	0.10	482.00	13889.00	6430	20220722	-13.06	4400	20221017	27.05	6180	-9.55	20230607	4435	26.04	20230103	6430	-13.06	20220722	4400	27.05	20221017	4.21	N	014710	1000	172 억	211842	N	N	9	N	N
67	20230620	090320	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	5570	-20	5	-0.36	15451390	2772	2.69	5570	5590	5570	7260	3920	5590	5573.87	1.23	0	-225	5790	5690	5600	5500	5410	5645	5455	172	1670	1000	3570	10	1	17218543	959	11.56	0.40	12	0.02	482.00	13889.00	6430	20220722	-13.37	4400	20221017	26.59	6180	-9.87	20230607	4435	25.59	20230103	6430	-13.37	20220722	4400	26.59	20221017	4.21	N	014710	1000	172 억	211842	N	N	9	N	N
68	20230619	160731	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	5590	-60	5	-1.06	564436080	101176	64.71	5660	5700	5510	7340	3960	5650	5578.75	1.19	0	7034	5816	5732	5686	5602	5556	5710	5580	172	1690	1000	3610	10	1	17218543	963	11.60	0.40	12	0.59	482.00	13889.00	6430	20220722	-13.06	4400	20221017	27.05	6180	-9.55	20230607	4435	26.04	20230103	6430	-13.06	20220722	4400	27.05	20221017	4.21	N	014710	1000	172 억	204453	N	N	9	N	N
69	20230619	150552	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	5590	-60	5	-1.06	529118510	94858	60.66	5660	5700	5510	7340	3960	5650	5578.00	1.19	0	7111	5816	5732	5686	5602	5556	5710	5580	172	1690	1000	3610	10	1	17218543	963	11.60	0.40	12	0.55	482.00	13889.00	6430	20220722	-13.06	4400	20221017	27.05	6180	-9.55	20230607	4435	26.04	20230103	6430	-13.06	20220722	4400	27.05	20221017	4.21	N	014710	1000	172 억	204453	N	N	8	N	N
70	20230619	140621	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	5570	-80	5	-1.42	492423400	88271	56.45	5660	5700	5510	7340	3960	5650	5578.53	1.19	0	6924	5816	5732	5686	5602	5556	5710	5580	172	1690	1000	3610	10	1	17218543	959	11.56	0.40	12	0.51	482.00	13889.00	6430	20220722	-13.37	4400	20221017	26.59	6180	-9.87	20230607	4435	25.59	20230103	6430	-13.37	20220722	4400	26.59	20221017	4.21	N	014710	1000	172 억	204453	N	N	8	N	N
71	20230619	130306	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	5580	-70	5	-1.24	450123850	80673	51.59	5660	5700	5510	7340	3960	5650	5579.60	1.19	0	8688	5816	5732	5686	5602	5556	5710	5580	172	1690	1000	3610	10	1	17218543	961	11.58	0.40	12	0.47	482.00	13889.00	6430	20220722	-13.22	4400	20221017	26.82	6180	-9.71	20230607	4435	25.82	20230103	6430	-13.22	20220722	4400	26.82	20221017	4.21	N	014710	1000	172 억	204453	N	N	8	N	N
72	20230619	120826	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	5570	-80	5	-1.42	416685280	74669	47.75	5660	5700	5510	7340	3960	5650	5580.42	1.19	0	8091	5816	5732	5686	5602	5556	5710	5580	172	1690	1000	3610	10	1	17218543	959	11.56	0.40	12	0.43	482.00	13889.00	6430	20220722	-13.37	4400	20221017	26.59	6180	-9.87	20230607	4435	25.59	20230103	6430	-13.37	20220722	4400	26.59	20221017	4.21	N	014710	1000	172 억	204453	N	N	8	N	N
73	20230619	110209	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	5540	-110	5	-1.95	389005950	69689	44.57	5660	5700	5510	7340	3960	5650	5582.02	1.19	0	9414	5816	5732	5686	5602	5556	5710	5580	172	1690	1000	3610	10	1	17218543	954	11.49	0.40	12	0.40	482.00	13889.00	6430	20220722	-13.84	4400	20221017	25.91	6180	-10.36	20230607	4435	24.92	20230103	6430	-13.84	20220722	4400	25.91	20221017	4.21	N	014710	1000	172 억	204453	N	N	8	N	N
74	20230619	100110	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	5590	-60	5	-1.06	179809420	31973	20.45	5660	5700	5580	7340	3960	5650	5623.78	1.19	0	1742	5816	5732	5686	5602	5556	5710	5580	172	1690	1000	3610	10	1	17218543	963	11.60	0.40	12	0.19	482.00	13889.00	6430	20220722	-13.06	4400	20221017	27.05	6180	-9.55	20230607	4435	26.04	20230103	6430	-13.06	20220722	4400	27.05	20221017	4.21	N	014710	1000	172 억	204453	N	N	8	N	N
75	20230619	090915	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	5660	10	2	0.18	42344580	7467	4.78	5660	5700	5660	7340	3960	5650	5670.92	1.19	0	-3660	5816	5732	5686	5602	5556	5710	5580	172	1690	1000	3610	10	1	17218543	975	11.74	0.41	12	0.04	482.00	13889.00	6430	20220722	-11.98	4400	20221017	28.64	6180	-8.41	20230607	4435	27.62	20230103	6430	-11.98	20220722	4400	28.64	20221017	4.21	N	014710	1000	172 억	204453	N	N	8	N	N
76	20230616	160412	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	5650	-70	5	-1.22	860706450	151338	57.85	5680	5770	5640	7430	4010	5720	5687.45	1.14	0	9007	5886	5802	5736	5652	5586	5770	5620	172	1710	1000	3660	10	1	17218543	973	11.72	0.41	12	0.88	482.00	13889.00	6430	20220722	-12.13	4400	20221017	28.41	6180	-8.58	20230607	4435	27.40	20230103	6430	-12.13	20220722	4400	28.41	20221017	3.97	N	014710	1000	172 억	195919	N	N	8	N	N
77	20230616	150925	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	5690	-30	5	-0.52	762729420	134008	51.22	5680	5770	5640	7430	4010	5720	5691.47	1.14	0	8997	5886	5802	5736	5652	5586	5770	5620	172	1710	1000	3660	10	1	17218543	980	11.80	0.41	12	0.78	482.00	13889.00	6430	20220722	-11.51	4400	20221017	29.32	6180	-7.93	20230607	4435	28.30	20230103	6430	-11.51	20220722	4400	29.32	20221017	3.97	N	014710	1000	172 억	195919	N	N	10	N	N
78	20230616	140924	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	5660	-60	5	-1.05	629643390	110508	42.24	5680	5770	5640	7430	4010	5720	5697.52	1.14	0	9651	5886	5802	5736	5652	5586	5770	5620	172	1710	1000	3660	10	1	17218543	975	11.74	0.41	12	0.64	482.00	13889.00	6430	20220722	-11.98	4400	20221017	28.64	6180	-8.41	20230607	4435	27.62	20230103	6430	-11.98	20220722	4400	28.64	20221017	3.97	N	014710	1000	172 억	195919	N	N	10	N	N
79	20230616	130953	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	5720	0	3	0.00	483445870	84792	32.41	5680	5770	5640	7430	4010	5720	5701.34	1.14	0	7261	5886	5802	5736	5652	5586	5770	5620	172	1710	1000	3660	10	1	17218543	985	11.87	0.41	12	0.49	482.00	13889.00	6430	20220722	-11.04	4400	20221017	30.00	6180	-7.44	20230607	4435	28.97	20230103	6430	-11.04	20220722	4400	30.00	20221017	3.97	N	014710	1000	172 억	195919	N	N	10	N	N
80	20230616	120900	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	5760	40	2	0.70	422374080	74143	28.34	5680	5770	5640	7430	4010	5720	5696.45	1.14	0	6600	5886	5802	5736	5652	5586	5770	5620	172	1710	1000	3660	10	1	17218543	992	11.95	0.41	12	0.43	482.00	13889.00	6430	20220722	-10.42	4400	20221017	30.91	6180	-6.80	20230607	4435	29.88	20230103	6430	-10.42	20220722	4400	30.91	20221017	3.97	N	014710	1000	172 억	195919	N	N	10	N	N
81	20230616	111006	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	5700	-20	5	-0.35	305228810	53713	20.53	5680	5730	5640	7430	4010	5720	5681.91	1.14	0	7451	5886	5802	5736	5652	5586	5770	5620	172	1710	1000	3660	10	1	17218543	981	11.83	0.41	12	0.31	482.00	13889.00	6430	20220722	-11.35	4400	20221017	29.55	6180	-7.77	20230607	4435	28.52	20230103	6430	-11.35	20220722	4400	29.55	20221017	3.97	N	014710	1000	172 억	195919	N	N	10	N	N
82	20230616	100436	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	5680	-40	5	-0.70	144839990	25487	9.74	5680	5720	5660	7430	4010	5720	5681.46	1.14	0	1451	5886	5802	5736	5652	5586	5770	5620	172	1710	1000	3660	10	1	17218543	978	11.78	0.41	12	0.15	482.00	13889.00	6430	20220722	-11.66	4400	20221017	29.09	6180	-8.09	20230607	4435	28.07	20230103	6430	-11.66	20220722	4400	29.09	20221017	3.97	N	014710	1000	172 억	195919	N	N	10	N	N
83	20230616	090657	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	5660	-60	5	-1.05	43207050	7604	2.91	5680	5710	5660	7430	4010	5720	5676.74	1.14	0	-370	5886	5802	5736	5652	5586	5770	5620	172	1710	1000	3660	10	1	17218543	975	11.74	0.41	12	0.04	482.00	13889.00	6430	20220722	-11.98	4400	20221017	28.64	6180	-8.41	20230607	4435	27.62	20230103	6430	-11.98	20220722	4400	28.64	20221017	3.97	N	014710	1000	172 억	195919	N	N	10	N	N
84	20230615	151040	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	5720	-130	5	-2.22	1355918500	235947	28.18	5730	5820	5670	7600	4100	5850	5746.67	1.07	0	11338	6143	5996	5803	5656	5463	5900	5560	172	1750	1000	3740	10	1	17218543	985	11.87	0.41	12	1.37	482.00	13889.00	6430	20220722	-11.04	4400	20221017	30.00	6180	-7.44	20230607	4435	28.97	20230103	6430	-11.04	20220722	4400	30.00	20221017	4.02	N	014710	1000	172 억	184318	N	N	14	N	N
85	20230615	140645	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	5720	-130	5	-2.22	1225589350	213118	25.45	5730	5820	5670	7600	4100	5850	5750.71	1.07	0	11492	6143	5996	5803	5656	5463	5900	5560	172	1750	1000	3740	10	1	17218543	985	11.87	0.41	12	1.24	482.00	13889.00	6430	20220722	-11.04	4400	20221017	30.00	6180	-7.44	20230607	4435	28.97	20230103	6430	-11.04	20220722	4400	30.00	20221017	4.02	N	014710	1000	172 억	184318	N	N	14	N	N
86	20230615	130119	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	5740	-110	5	-1.88	1154138730	200652	23.96	5730	5820	5670	7600	4100	5850	5751.90	1.07	0	11718	6143	5996	5803	5656	5463	5900	5560	172	1750	1000	3740	10	1	17218543	988	11.91	0.41	12	1.17	482.00	13889.00	6430	20220722	-10.73	4400	20221017	30.45	6180	-7.12	20230607	4435	29.43	20230103	6430	-10.73	20220722	4400	30.45	20221017	4.02	N	014710	1000	172 억	184318	N	N	14	N	N
87	20230615	120506	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	5750	-100	5	-1.71	1089701750	189443	22.63	5730	5820	5670	7600	4100	5850	5752.09	1.07	0	12833	6143	5996	5803	5656	5463	5900	5560	172	1750	1000	3740	10	1	17218543	990	11.93	0.41	12	1.10	482.00	13889.00	6430	20220722	-10.58	4400	20221017	30.68	6180	-6.96	20230607	4435	29.65	20230103	6430	-10.58	20220722	4400	30.68	20221017	4.02	N	014710	1000	172 억	184318	N	N	14	N	N
88	20230615	110738	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	5790	-60	5	-1.03	953577330	165810	19.80	5730	5820	5670	7600	4100	5850	5750.97	1.07	0	15283	6143	5996	5803	5656	5463	5900	5560	172	1750	1000	3740	10	1	17218543	997	12.01	0.42	12	0.96	482.00	13889.00	6430	20220722	-9.95	4400	20221017	31.59	6180	-6.31	20230607	4435	30.55	20230103	6430	-9.95	20220722	4400	31.59	20221017	4.02	N	014710	1000	172 억	184318	N	N	14	N	N
89	20230611	184556	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	5750	-40	5	-0.69	1075234170	187535	71.86	5780	5820	5650	7520	4060	5790	5733.52	1.39	21101	17898	5996	5892	5806	5702	5616	5850	5660	172	1730	1000	3700	10	1	17218543	990	11.93	0.41	12	1.09	482.00	13889.00	6480	20220608	-11.27	4400	20221017	30.68	6180	-6.96	20230607	4435	29.65	20230103	6430	-10.58	20220722	4400	30.68	20221017	4.65	N	014710	1000	172 억	239478	N	N	6	N	N
90	20230611	181135	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	5750	-40	5	-0.69	1075234170	187535	71.86	5780	5820	5650	7520	4060	5790	5733.52	1.39	21101	17898	5996	5892	5806	5702	5616	5850	5660	172	1730	1000	3700	10	1	17218543	990	11.93	0.41	12	1.09	482.00	13889.00	6480	20220608	-11.27	4400	20221017	30.68	6180	-6.96	20230607	4435	29.65	20230103	6430	-10.58	20220722	4400	30.68	20221017	4.65	N	014710	1000	172 억	239478	N	N	6	N	N

38 KiB Raw Blame History

38 KiB

Raw Blame History