KissMeData/001130/price/prices-20230601.csv at 87ba2b2a38ccc2929348642e4fddaaa6fe6c025c

Files

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

42 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	160114	55	30.00	KOSPI	음식료품	N	N	N	Y	40	N	134300	200	2	0.15	297193200	2211	232.25	135700	135700	133800	174300	93900	134100	134415.79	8.85	0	148	136566	135332	134066	132832	131566	135950	133450	85	40200	5000	96550	100	1	1690000	2270	5.51	0.25	12	0.13	24357.00	545220.00	162300	20230307	-17.25	125000	20220930	7.44	162300	-17.25	20230307	129000	4.11	20230103	162300	-17.25	20230307	125000	7.44	20220930	1.22	N	001130	5000	84 억	149500	N	N	0	N	N
3	20230630	150114	55	30.00	KOSPI	음식료품	N	N	N	Y	40	N	134100	0	3	0.00	293837800	2186	229.62	135700	135700	133800	174300	93900	134100	134418.02	8.85	0	165	136566	135332	134066	132832	131566	135950	133450	85	40200	5000	96550	100	1	1690000	2266	5.51	0.25	12	0.13	24357.00	545220.00	162300	20230307	-17.38	125000	20220930	7.28	162300	-17.38	20230307	129000	3.95	20230103	162300	-17.38	20230307	125000	7.28	20220930	1.22	N	001130	5000	84 억	149500	N	N	0	N	N
4	20230630	140114	55	30.00	KOSPI	음식료품	N	N	N	Y	40	N	134400	300	2	0.22	264180300	1965	206.41	135700	135700	133800	174300	93900	134100	134442.90	8.85	0	201	136566	135332	134066	132832	131566	135950	133450	85	40200	5000	96550	100	1	1690000	2271	5.52	0.25	12	0.12	24357.00	545220.00	162300	20230307	-17.19	125000	20220930	7.52	162300	-17.19	20230307	129000	4.19	20230103	162300	-17.19	20230307	125000	7.52	20220930	1.22	N	001130	5000	84 억	149500	N	N	0	N	N
5	20230630	130114	55	30.00	KOSPI	음식료품	N	N	N	Y	40	N	135000	900	2	0.67	240211000	1787	187.71	135700	135700	133800	174300	93900	134100	134421.38	8.85	0	212	136566	135332	134066	132832	131566	135950	133450	85	40200	5000	96550	100	1	1690000	2282	5.54	0.25	12	0.11	24357.00	545220.00	162300	20230307	-16.82	125000	20220930	8.00	162300	-16.82	20230307	129000	4.65	20230103	162300	-16.82	20230307	125000	8.00	20220930	1.22	N	001130	5000	84 억	149500	N	N	0	N	N
6	20230630	120114	55	30.00	KOSPI	음식료품	N	N	N	Y	40	N	134400	300	2	0.22	205395600	1529	160.61	135700	135700	133800	174300	93900	134100	134333.29	8.85	0	284	136566	135332	134066	132832	131566	135950	133450	85	40200	5000	96550	100	1	1690000	2271	5.52	0.25	12	0.09	24357.00	545220.00	162300	20230307	-17.19	125000	20220930	7.52	162300	-17.19	20230307	129000	4.19	20230103	162300	-17.19	20230307	125000	7.52	20220930	1.22	N	001130	5000	84 억	149500	N	N	0	N	N
7	20230630	110114	55	30.00	KOSPI	음식료품	N	N	N	Y	40	N	134100	0	3	0.00	198827800	1480	155.46	135700	135700	133800	174300	93900	134100	134343.11	8.85	0	284	136566	135332	134066	132832	131566	135950	133450	85	40200	5000	96550	100	1	1690000	2266	5.51	0.25	12	0.09	24357.00	545220.00	162300	20230307	-17.38	125000	20220930	7.28	162300	-17.38	20230307	129000	3.95	20230103	162300	-17.38	20230307	125000	7.28	20220930	1.22	N	001130	5000	84 억	149500	N	N	0	N	N
8	20230630	100114	55	30.00	KOSPI	음식료품	N	N	N	Y	40	N	135100	1000	2	0.75	26669600	198	20.80	135700	135700	134000	174300	93900	134100	134694.95	8.85	0	-50	136566	135332	134066	132832	131566	135950	133450	85	40200	5000	96550	100	1	1690000	2283	5.55	0.25	12	0.01	24357.00	545220.00	162300	20230307	-16.76	125000	20220930	8.08	162300	-16.76	20230307	129000	4.73	20230103	162300	-16.76	20230307	125000	8.08	20220930	1.22	N	001130	5000	84 억	149500	N	N	0	N	N
9	20230630	090115	55	30.00	KOSPI	음식료품	N	N	N	Y	40	N	134100	0	3	0.00	0	0	0.00	0	0	0	174300	93900	134100	0.00	8.85	0	0	136566	135332	134066	132832	131566	135950	133450	85	40200	5000	96550	100	1	1690000	2266	5.51	0.25	12	0.00	24357.00	545220.00	162300	20230307	-17.38	125000	20220930	7.28	162300	-17.38	20230307	129000	3.95	20230103	162300	-17.38	20230307	125000	7.28	20220930	1.22	N	001130	5000	84 억	149500	N	N	0	N	N
10	20230629	160115	55	30.00	KOSPI	음식료품	N	N	N	Y	40	N	134100	200	2	0.15	127075500	952	74.20	133900	135300	132800	174000	93800	133900	133482.67	8.86	0	-153	135033	134466	133533	132966	132033	134750	133250	85	40100	5000	96400	100	1	1690000	2266	5.51	0.25	12	0.06	24357.00	545220.00	162300	20230307	-17.38	125000	20220930	7.28	162300	-17.38	20230307	129000	3.95	20230103	162300	-17.38	20230307	125000	7.28	20220930	1.21	N	001130	5000	84 억	149812	N	N	0	N	N
11	20230629	150114	55	30.00	KOSPI	음식료품	N	N	N	Y	40	N	133400	-500	5	-0.37	117589000	881	68.67	133900	135300	132800	174000	93800	133900	133472.19	8.86	0	-154	135033	134466	133533	132966	132033	134750	133250	85	40100	5000	96400	100	1	1690000	2254	5.48	0.24	12	0.05	24357.00	545220.00	162300	20230307	-17.81	125000	20220930	6.72	162300	-17.81	20230307	129000	3.41	20230103	162300	-17.81	20230307	125000	6.72	20220930	1.21	N	001130	5000	84 억	149812	N	N	0	N	N
12	20230629	140114	55	30.00	KOSPI	음식료품	N	N	N	Y	40	N	133200	-700	5	-0.52	82014400	615	47.93	133900	135300	132800	174000	93800	133900	133356.75	8.86	0	-196	135033	134466	133533	132966	132033	134750	133250	85	40100	5000	96400	100	1	1690000	2251	5.47	0.24	12	0.04	24357.00	545220.00	162300	20230307	-17.93	125000	20220930	6.56	162300	-17.93	20230307	129000	3.26	20230103	162300	-17.93	20230307	125000	6.56	20220930	1.21	N	001130	5000	84 억	149812	N	N	0	N	N
13	20230629	130114	55	30.00	KOSPI	음식료품	N	N	N	Y	40	N	133000	-900	5	-0.67	68544700	514	40.06	133900	135300	132800	174000	93800	133900	133355.45	8.86	0	-172	135033	134466	133533	132966	132033	134750	133250	85	40100	5000	96400	100	1	1690000	2248	5.46	0.24	12	0.03	24357.00	545220.00	162300	20230307	-18.05	125000	20220930	6.40	162300	-18.05	20230307	129000	3.10	20230103	162300	-18.05	20230307	125000	6.40	20220930	1.21	N	001130	5000	84 억	149812	N	N	0	N	N
14	20230629	120114	55	30.00	KOSPI	음식료품	N	N	N	Y	40	N	133400	-500	5	-0.37	63352000	475	37.02	133900	135300	132800	174000	93800	133900	133372.63	8.86	0	-170	135033	134466	133533	132966	132033	134750	133250	85	40100	5000	96400	100	1	1690000	2254	5.48	0.24	12	0.03	24357.00	545220.00	162300	20230307	-17.81	125000	20220930	6.72	162300	-17.81	20230307	129000	3.41	20230103	162300	-17.81	20230307	125000	6.72	20220930	1.21	N	001130	5000	84 억	149812	N	N	0	N	N
15	20230629	110114	55	30.00	KOSPI	음식료품	N	N	N	Y	40	N	133000	-900	5	-0.67	61351000	460	35.85	133900	135300	132800	174000	93800	133900	133371.74	8.86	0	-160	135033	134466	133533	132966	132033	134750	133250	85	40100	5000	96400	100	1	1690000	2248	5.46	0.24	12	0.03	24357.00	545220.00	162300	20230307	-18.05	125000	20220930	6.40	162300	-18.05	20230307	129000	3.10	20230103	162300	-18.05	20230307	125000	6.40	20220930	1.21	N	001130	5000	84 억	149812	N	N	0	N	N
16	20230629	100114	55	30.00	KOSPI	음식료품	N	N	N	Y	40	N	133000	-900	5	-0.67	27794600	208	16.21	133900	135300	132800	174000	93800	133900	133627.88	8.86	0	-102	135033	134466	133533	132966	132033	134750	133250	85	40100	5000	96400	100	1	1690000	2248	5.46	0.24	12	0.01	24357.00	545220.00	162300	20230307	-18.05	125000	20220930	6.40	162300	-18.05	20230307	129000	3.10	20230103	162300	-18.05	20230307	125000	6.40	20220930	1.21	N	001130	5000	84 억	149812	N	N	0	N	N
17	20230629	090113	55	30.00	KOSPI	음식료품	N	N	N	Y	40	N	133900	0	3	0.00	2008500	15	1.17	133900	133900	133900	174000	93800	133900	133900.00	8.86	0	0	135033	134466	133533	132966	132033	134750	133250	85	40100	5000	96400	100	1	1690000	2263	5.50	0.25	12	0.00	24357.00	545220.00	162300	20230307	-17.50	125000	20220930	7.12	162300	-17.50	20230307	129000	3.80	20230103	162300	-17.50	20230307	125000	7.12	20220930	1.21	N	001130	5000	84 억	149812	N	N	0	N	N
18	20230628	160114	55	30.00	KOSPI	음식료품	N	N	N	Y	40	N	133900	800	2	0.60	170962800	1279	52.38	132700	134100	132600	173000	93200	133100	133669.12	8.86	0	181	134566	133832	132766	132032	130966	133300	131500	85	39900	5000	95830	100	1	1690000	2263	5.50	0.25	12	0.08	24357.00	545220.00	162300	20230307	-17.50	125000	20220930	7.12	162300	-17.50	20230307	129000	3.80	20230103	162300	-17.50	20230307	125000	7.12	20220930	1.23	N	001130	5000	84 억	149751	N	N	0	N	N
19	20230628	150114	55	30.00	KOSPI	음식료품	N	N	N	Y	40	N	134000	900	2	0.68	113324900	848	34.73	132700	134100	132600	173000	93200	133100	133637.85	8.86	0	186	134566	133832	132766	132032	130966	133300	131500	85	39900	5000	95830	100	1	1690000	2265	5.50	0.25	12	0.05	24357.00	545220.00	162300	20230307	-17.44	125000	20220930	7.20	162300	-17.44	20230307	129000	3.88	20230103	162300	-17.44	20230307	125000	7.20	20220930	1.23	N	001130	5000	84 억	149751	N	N	0	N	N
20	20230628	140114	55	30.00	KOSPI	음식료품	N	N	N	Y	40	N	134000	900	2	0.68	97379100	729	29.85	132700	134100	132600	173000	93200	133100	133579.01	8.86	0	155	134566	133832	132766	132032	130966	133300	131500	85	39900	5000	95830	100	1	1690000	2265	5.50	0.25	12	0.04	24357.00	545220.00	162300	20230307	-17.44	125000	20220930	7.20	162300	-17.44	20230307	129000	3.88	20230103	162300	-17.44	20230307	125000	7.20	20220930	1.23	N	001130	5000	84 억	149751	N	N	0	N	N
21	20230628	130114	55	30.00	KOSPI	음식료품	N	N	N	Y	40	N	134000	900	2	0.68	75418300	565	23.14	132700	134100	132600	173000	93200	133100	133483.72	8.86	0	127	134566	133832	132766	132032	130966	133300	131500	85	39900	5000	95830	100	1	1690000	2265	5.50	0.25	12	0.03	24357.00	545220.00	162300	20230307	-17.44	125000	20220930	7.20	162300	-17.44	20230307	129000	3.88	20230103	162300	-17.44	20230307	125000	7.20	20220930	1.23	N	001130	5000	84 억	149751	N	N	0	N	N
22	20230628	120111	55	30.00	KOSPI	음식료품	N	N	N	Y	40	N	134000	900	2	0.68	63766500	478	19.57	132700	134000	132600	173000	93200	133100	133402.72	8.86	0	85	134566	133832	132766	132032	130966	133300	131500	85	39900	5000	95830	100	1	1690000	2265	5.50	0.25	12	0.03	24357.00	545220.00	162300	20230307	-17.44	125000	20220930	7.20	162300	-17.44	20230307	129000	3.88	20230103	162300	-17.44	20230307	125000	7.20	20220930	1.23	N	001130	5000	84 억	149751	N	N	0	N	N
23	20230628	110114	55	30.00	KOSPI	음식료품	N	N	N	Y	40	N	133700	600	2	0.45	51322600	385	15.77	132700	134000	132600	173000	93200	133100	133305.45	8.86	0	43	134566	133832	132766	132032	130966	133300	131500	85	39900	5000	95830	100	1	1690000	2260	5.49	0.25	12	0.02	24357.00	545220.00	162300	20230307	-17.62	125000	20220930	6.96	162300	-17.62	20230307	129000	3.64	20230103	162300	-17.62	20230307	125000	6.96	20220930	1.23	N	001130	5000	84 억	149751	N	N	0	N	N
24	20230628	100114	55	30.00	KOSPI	음식료품	N	N	N	Y	40	N	133400	300	2	0.23	37011100	278	11.38	132700	133700	132600	173000	93200	133100	133133.45	8.86	0	-1	134566	133832	132766	132032	130966	133300	131500	85	39900	5000	95830	100	1	1690000	2254	5.48	0.24	12	0.02	24357.00	545220.00	162300	20230307	-17.81	125000	20220930	6.72	162300	-17.81	20230307	129000	3.41	20230103	162300	-17.81	20230307	125000	6.72	20220930	1.23	N	001130	5000	84 억	149751	N	N	0	N	N
25	20230628	090114	55	30.00	KOSPI	음식료품	N	N	N	Y	40	N	132700	-400	5	-0.30	6104200	46	1.88	132700	132700	132700	173000	93200	133100	132700.00	8.86	0	0	134566	133832	132766	132032	130966	133300	131500	85	39900	5000	95830	100	1	1690000	2243	5.45	0.24	12	0.00	24357.00	545220.00	162300	20230307	-18.24	125000	20220930	6.16	162300	-18.24	20230307	129000	2.87	20230103	162300	-18.24	20230307	125000	6.16	20220930	1.23	N	001130	5000	84 억	149751	N	N	0	N	N
26	20230627	160114	55	30.00	KOSPI	음식료품	N	N	N	Y	40	N	133100	0	3	0.00	322824700	2442	70.05	133500	133500	131700	173000	93200	133100	132196.85	8.88	0	-211	135900	134500	133600	132200	131300	134050	131750	85	39900	5000	95830	100	1	1690000	2249	5.46	0.24	12	0.14	24357.00	545220.00	162300	20230307	-17.99	125000	20220930	6.48	162300	-17.99	20230307	129000	3.18	20230103	162300	-17.99	20230307	125000	6.48	20220930	1.19	N	001130	5000	84 억	150119	N	N	1	N	N
27	20230627	150114	55	30.00	KOSPI	음식료품	N	N	N	Y	40	N	132900	-200	5	-0.15	315242900	2385	68.42	133500	133500	131700	173000	93200	133100	132177.32	8.88	0	-233	135900	134500	133600	132200	131300	134050	131750	85	39900	5000	95830	100	1	1690000	2246	5.46	0.24	12	0.14	24357.00	545220.00	162300	20230307	-18.11	125000	20220930	6.32	162300	-18.11	20230307	129000	3.02	20230103	162300	-18.11	20230307	125000	6.32	20220930	1.19	N	001130	5000	84 억	150119	N	N	1	N	N
28	20230627	140114	55	30.00	KOSPI	음식료품	N	N	N	Y	40	N	132000	-1100	5	-0.83	281812700	2133	61.19	133500	133500	131700	173000	93200	133100	132120.35	8.88	0	-234	135900	134500	133600	132200	131300	134050	131750	85	39900	5000	95830	100	1	1690000	2231	5.42	0.24	12	0.13	24357.00	545220.00	162300	20230307	-18.67	125000	20220930	5.60	162300	-18.67	20230307	129000	2.33	20230103	162300	-18.67	20230307	125000	5.60	20220930	1.19	N	001130	5000	84 억	150119	N	N	1	N	N
29	20230627	130114	55	30.00	KOSPI	음식료품	N	N	N	Y	40	N	132400	-700	5	-0.53	134398200	1016	29.15	133500	133500	131900	173000	93200	133100	132281.69	8.88	0	-237	135900	134500	133600	132200	131300	134050	131750	85	39900	5000	95830	100	1	1690000	2238	5.44	0.24	12	0.06	24357.00	545220.00	162300	20230307	-18.42	125000	20220930	5.92	162300	-18.42	20230307	129000	2.64	20230103	162300	-18.42	20230307	125000	5.92	20220930	1.19	N	001130	5000	84 억	150119	N	N	1	N	N
30	20230627	120115	55	30.00	KOSPI	음식료품	N	N	N	Y	40	N	132400	-700	5	-0.53	75482100	570	16.35	133500	133500	132100	173000	93200	133100	132424.74	8.88	0	-171	135900	134500	133600	132200	131300	134050	131750	85	39900	5000	95830	100	1	1690000	2238	5.44	0.24	12	0.03	24357.00	545220.00	162300	20230307	-18.42	125000	20220930	5.92	162300	-18.42	20230307	129000	2.64	20230103	162300	-18.42	20230307	125000	5.92	20220930	1.19	N	001130	5000	84 억	150119	N	N	1	N	N
31	20230627	110114	55	30.00	KOSPI	음식료품	N	N	N	Y	40	N	132400	-700	5	-0.53	64234300	485	13.91	133500	133500	132100	173000	93200	133100	132441.86	8.88	0	-152	135900	134500	133600	132200	131300	134050	131750	85	39900	5000	95830	100	1	1690000	2238	5.44	0.24	12	0.03	24357.00	545220.00	162300	20230307	-18.42	125000	20220930	5.92	162300	-18.42	20230307	129000	2.64	20230103	162300	-18.42	20230307	125000	5.92	20220930	1.19	N	001130	5000	84 억	150119	N	N	1	N	N
32	20230627	100114	55	30.00	KOSPI	음식료품	N	N	N	Y	40	N	132300	-800	5	-0.60	25725100	194	5.57	133500	133500	132100	173000	93200	133100	132603.61	8.88	0	-73	135900	134500	133600	132200	131300	134050	131750	85	39900	5000	95830	100	1	1690000	2236	5.43	0.24	12	0.01	24357.00	545220.00	162300	20230307	-18.48	125000	20220930	5.84	162300	-18.48	20230307	129000	2.56	20230103	162300	-18.48	20230307	125000	5.84	20220930	1.19	N	001130	5000	84 억	150119	N	N	1	N	N
33	20230627	090114	55	30.00	KOSPI	음식료품	N	N	N	Y	40	N	133000	-100	5	-0.08	3994800	30	0.86	133500	133500	133000	173000	93200	133100	133160.00	8.88	0	-23	135900	134500	133600	132200	131300	134050	131750	85	39900	5000	95830	100	1	1690000	2248	5.46	0.24	12	0.00	24357.00	545220.00	162300	20230307	-18.05	125000	20220930	6.40	162300	-18.05	20230307	129000	3.10	20230103	162300	-18.05	20230307	125000	6.40	20220930	1.19	N	001130	5000	84 억	150119	N	N	1	N	N
34	20230626	160114	55	30.00	KOSPI	음식료품	N	N	N	Y	40	N	133100	-1800	5	-1.33	461834800	3456	129.73	134900	135000	132700	175300	94500	134900	133639.78	8.89	0	-97	137233	136066	135333	134166	133433	135700	133800	85	40400	5000	97120	100	1	1690000	2249	5.46	0.24	12	0.20	24357.00	545220.00	162300	20230307	-17.99	125000	20220930	6.48	162300	-17.99	20230307	129000	3.18	20230103	162300	-17.99	20230307	125000	6.48	20220930	1.22	N	001130	5000	84 억	150307	N	N	1	N	N
35	20230626	150114	55	30.00	KOSPI	음식료품	N	N	N	Y	40	N	132900	-2000	5	-1.48	439482100	3288	123.42	134900	135000	132700	175300	94500	134900	133662.44	8.89	0	-96	137233	136066	135333	134166	133433	135700	133800	85	40400	5000	97120	100	1	1690000	2246	5.46	0.24	12	0.19	24357.00	545220.00	162300	20230307	-18.11	125000	20220930	6.32	162300	-18.11	20230307	129000	3.02	20230103	162300	-18.11	20230307	125000	6.32	20220930	1.22	N	001130	5000	84 억	150307	N	N	2	N	N
36	20230626	140114	55	30.00	KOSPI	음식료품	N	N	N	Y	40	N	133400	-1500	5	-1.11	336462800	2513	94.33	134900	135000	132900	175300	94500	134900	133888.90	8.89	0	-53	137233	136066	135333	134166	133433	135700	133800	85	40400	5000	97120	100	1	1690000	2254	5.48	0.24	12	0.15	24357.00	545220.00	162300	20230307	-17.81	125000	20220930	6.72	162300	-17.81	20230307	129000	3.41	20230103	162300	-17.81	20230307	125000	6.72	20220930	1.22	N	001130	5000	84 억	150307	N	N	2	N	N
37	20230626	130114	55	30.00	KOSPI	음식료품	N	N	N	Y	40	N	134000	-900	5	-0.67	246207400	1836	68.92	134900	135000	133000	175300	94500	134900	134099.89	8.89	0	-68	137233	136066	135333	134166	133433	135700	133800	85	40400	5000	97120	100	1	1690000	2265	5.50	0.25	12	0.11	24357.00	545220.00	162300	20230307	-17.44	125000	20220930	7.20	162300	-17.44	20230307	129000	3.88	20230103	162300	-17.44	20230307	125000	7.20	20220930	1.22	N	001130	5000	84 억	150307	N	N	2	N	N
38	20230626	120114	55	30.00	KOSPI	음식료품	N	N	N	Y	40	N	134500	-400	5	-0.30	223126600	1664	62.46	134900	135000	133000	175300	94500	134900	134090.50	8.89	0	-38	137233	136066	135333	134166	133433	135700	133800	85	40400	5000	97120	100	1	1690000	2273	5.52	0.25	12	0.10	24357.00	545220.00	162300	20230307	-17.13	125000	20220930	7.60	162300	-17.13	20230307	129000	4.26	20230103	162300	-17.13	20230307	125000	7.60	20220930	1.22	N	001130	5000	84 억	150307	N	N	2	N	N
39	20230626	110113	55	30.00	KOSPI	음식료품	N	N	N	Y	40	N	134300	-600	5	-0.44	200402600	1495	56.12	134900	135000	133000	175300	94500	134900	134048.56	8.89	0	-76	137233	136066	135333	134166	133433	135700	133800	85	40400	5000	97120	100	1	1690000	2270	5.51	0.25	12	0.09	24357.00	545220.00	162300	20230307	-17.25	125000	20220930	7.44	162300	-17.25	20230307	129000	4.11	20230103	162300	-17.25	20230307	125000	7.44	20220930	1.22	N	001130	5000	84 억	150307	N	N	2	N	N
40	20230626	100114	55	30.00	KOSPI	음식료품	N	N	N	Y	40	N	134800	-100	5	-0.07	145319100	1085	40.73	134900	135000	133000	175300	94500	134900	133934.65	8.89	0	-142	137233	136066	135333	134166	133433	135700	133800	85	40400	5000	97120	100	1	1690000	2278	5.53	0.25	12	0.06	24357.00	545220.00	162300	20230307	-16.94	125000	20220930	7.84	162300	-16.94	20230307	129000	4.50	20230103	162300	-16.94	20230307	125000	7.84	20220930	1.22	N	001130	5000	84 억	150307	N	N	2	N	N
41	20230626	090113	55	30.00	KOSPI	음식료품	N	N	N	Y	40	N	134900	0	3	0.00	404700	3	0.11	134900	134900	134900	175300	94500	134900	134900.00	8.89	0	0	137233	136066	135333	134166	133433	135700	133800	85	40400	5000	97120	100	1	1690000	2280	5.54	0.25	12	0.00	24357.00	545220.00	162300	20230307	-16.88	125000	20220930	7.92	162300	-16.88	20230307	129000	4.57	20230103	162300	-16.88	20230307	125000	7.92	20220930	1.22	N	001130	5000	84 억	150307	N	N	2	N	N
42	20230623	150114	55	30.00	KOSPI	음식료품	N	N	N	Y	40	N	134900	-1400	5	-1.03	336194600	2482	93.48	136100	136500	134600	177100	95500	136300	135453.10	8.95	0	-651	138100	137200	136500	135600	134900	137650	136050	85	40800	5000	98130	100	1	1690000	2280	5.54	0.25	12	0.15	24357.00	545220.00	162300	20230307	-16.88	125000	20220930	7.92	162300	-16.88	20230307	129000	4.57	20230103	162300	-16.88	20230307	125000	7.92	20220930	1.26	N	001130	5000	84 억	151274	N	N	2	N	N
43	20230623	140110	55	30.00	KOSPI	음식료품	N	N	N	Y	40	N	134900	-1400	5	-1.03	312180200	2304	86.78	136100	136500	134600	177100	95500	136300	135494.88	8.95	0	-606	138100	137200	136500	135600	134900	137650	136050	85	40800	5000	98130	100	1	1690000	2280	5.54	0.25	12	0.14	24357.00	545220.00	162300	20230307	-16.88	125000	20220930	7.92	162300	-16.88	20230307	129000	4.57	20230103	162300	-16.88	20230307	125000	7.92	20220930	1.26	N	001130	5000	84 억	151274	N	N	2	N	N
44	20230622	160849	55	30.00	KOSPI	음식료품	N	N	N	Y	40	N	136300	100	2	0.07	361960200	2655	27.04	136200	137400	135800	177000	95400	136200	136331.53	8.96	0	-225	142266	139232	137466	134432	132666	138350	133550	85	40800	5000	98060	100	1	1690000	2303	5.60	0.25	12	0.16	24357.00	545220.00	162300	20230307	-16.02	125000	20220930	9.04	162300	-16.02	20230307	129000	5.66	20230103	162300	-16.02	20230307	125000	9.04	20220930	1.22	N	001130	5000	84 억	151424	N	N	2	N	N
45	20230622	150705	55	30.00	KOSPI	음식료품	N	N	N	Y	40	N	136600	400	2	0.29	350506900	2571	26.18	136200	137400	135800	177000	95400	136200	136330.96	8.96	0	-216	142266	139232	137466	134432	132666	138350	133550	85	40800	5000	98060	100	1	1690000	2309	5.61	0.25	12	0.15	24357.00	545220.00	162300	20230307	-15.83	125000	20220930	9.28	162300	-15.83	20230307	129000	5.89	20230103	162300	-15.83	20230307	125000	9.28	20220930	1.22	N	001130	5000	84 억	151424	N	N	20	N	N
46	20230622	140536	55	30.00	KOSPI	음식료품	N	N	N	Y	40	N	136700	500	2	0.37	310140500	2276	23.18	136200	137400	135800	177000	95400	136200	136265.60	8.96	0	-91	142266	139232	137466	134432	132666	138350	133550	85	40800	5000	98060	100	1	1690000	2310	5.61	0.25	12	0.13	24357.00	545220.00	162300	20230307	-15.77	125000	20220930	9.36	162300	-15.77	20230307	129000	5.97	20230103	162300	-15.77	20230307	125000	9.36	20220930	1.22	N	001130	5000	84 억	151424	N	N	20	N	N
47	20230622	130418	55	30.00	KOSPI	음식료품	N	N	N	Y	40	N	137000	800	2	0.59	295474300	2169	22.09	136200	137200	135800	177000	95400	136200	136226.05	8.96	0	-4	142266	139232	137466	134432	132666	138350	133550	85	40800	5000	98060	100	1	1690000	2315	5.62	0.25	12	0.13	24357.00	545220.00	162300	20230307	-15.59	125000	20220930	9.60	162300	-15.59	20230307	129000	6.20	20230103	162300	-15.59	20230307	125000	9.60	20220930	1.22	N	001130	5000	84 억	151424	N	N	20	N	N
48	20230622	120551	55	30.00	KOSPI	음식료품	N	N	N	Y	40	N	136100	-100	5	-0.07	267913800	1967	20.03	136200	137200	135800	177000	95400	136200	136204.27	8.96	0	20	142266	139232	137466	134432	132666	138350	133550	85	40800	5000	98060	100	1	1690000	2300	5.59	0.25	12	0.12	24357.00	545220.00	162300	20230307	-16.14	125000	20220930	8.88	162300	-16.14	20230307	129000	5.50	20230103	162300	-16.14	20230307	125000	8.88	20220930	1.22	N	001130	5000	84 억	151424	N	N	20	N	N
49	20230622	110401	55	30.00	KOSPI	음식료품	N	N	N	Y	40	N	136100	-100	5	-0.07	184839700	1356	13.81	136200	137200	136000	177000	95400	136200	136312.46	8.96	0	-58	142266	139232	137466	134432	132666	138350	133550	85	40800	5000	98060	100	1	1690000	2300	5.59	0.25	12	0.08	24357.00	545220.00	162300	20230307	-16.14	125000	20220930	8.88	162300	-16.14	20230307	129000	5.50	20230103	162300	-16.14	20230307	125000	8.88	20220930	1.22	N	001130	5000	84 억	151424	N	N	20	N	N
50	20230622	100849	55	30.00	KOSPI	음식료품	N	N	N	Y	40	N	136700	500	2	0.37	63281200	463	4.72	136200	137200	136000	177000	95400	136200	136676.46	8.96	0	-166	142266	139232	137466	134432	132666	138350	133550	85	40800	5000	98060	100	1	1690000	2310	5.61	0.25	12	0.03	24357.00	545220.00	162300	20230307	-15.77	125000	20220930	9.36	162300	-15.77	20230307	129000	5.97	20230103	162300	-15.77	20230307	125000	9.36	20220930	1.22	N	001130	5000	84 억	151424	N	N	20	N	N
51	20230622	090523	55	30.00	KOSPI	음식료품	N	N	N	Y	40	N	136100	-100	5	-0.07	27465800	201	2.05	136200	137200	136000	177000	95400	136200	136645.77	8.96	0	-112	142266	139232	137466	134432	132666	138350	133550	85	40800	5000	98060	100	1	1690000	2300	5.59	0.25	12	0.01	24357.00	545220.00	162300	20230307	-16.14	125000	20220930	8.88	162300	-16.14	20230307	129000	5.50	20230103	162300	-16.14	20230307	125000	8.88	20220930	1.22	N	001130	5000	84 억	151424	N	N	20	N	N
52	20230621	160344	55	30.00	KOSPI	음식료품	N	N	N	Y	40	N	136200	-4300	5	-3.06	1344733100	9806	390.83	140500	140500	135700	182600	98400	140500	137134.08	9.05	0	-1340	144033	142266	141233	139466	138433	141750	138950	85	42100	5000	101160	100	1	1690000	2302	5.59	0.25	12	0.58	24357.00	545220.00	162300	20230307	-16.08	125000	20220930	8.96	162300	-16.08	20230307	129000	5.58	20230103	162300	-16.08	20230307	125000	8.96	20220930	1.18	N	001130	5000	84 억	153025	N	N	20	N	N
53	20230621	150953	55	30.00	KOSPI	음식료품	N	N	N	Y	40	N	135800	-4700	5	-3.35	1318595500	9614	383.18	140500	140500	135700	182600	98400	140500	137153.68	9.05	0	-1445	144033	142266	141233	139466	138433	141750	138950	85	42100	5000	101160	100	1	1690000	2295	5.58	0.25	12	0.57	24357.00	545220.00	162300	20230307	-16.33	125000	20220930	8.64	162300	-16.33	20230307	129000	5.27	20230103	162300	-16.33	20230307	125000	8.64	20220930	1.18	N	001130	5000	84 억	153025	N	N	0	N	N
54	20230621	140948	55	30.00	KOSPI	음식료품	N	N	N	Y	40	N	136700	-3800	5	-2.70	991847000	7216	287.60	140500	140500	136200	182600	98400	140500	137451.08	9.05	0	-1404	144033	142266	141233	139466	138433	141750	138950	85	42100	5000	101160	100	1	1690000	2310	5.61	0.25	12	0.43	24357.00	545220.00	162300	20230307	-15.77	125000	20220930	9.36	162300	-15.77	20230307	129000	5.97	20230103	162300	-15.77	20230307	125000	9.36	20220930	1.18	N	001130	5000	84 억	153025	N	N	0	N	N
55	20230621	131009	55	30.00	KOSPI	음식료품	N	N	N	Y	40	N	136800	-3700	5	-2.63	810068600	5888	234.68	140500	140500	136200	182600	98400	140500	137579.59	9.05	0	-676	144033	142266	141233	139466	138433	141750	138950	85	42100	5000	101160	100	1	1690000	2312	5.62	0.25	12	0.35	24357.00	545220.00	162300	20230307	-15.71	125000	20220930	9.44	162300	-15.71	20230307	129000	6.05	20230103	162300	-15.71	20230307	125000	9.44	20220930	1.18	N	001130	5000	84 억	153025	N	N	0	N	N
56	20230621	120947	55	30.00	KOSPI	음식료품	N	N	N	Y	40	N	137000	-3500	5	-2.49	695931500	5052	201.36	140500	140500	136300	182600	98400	140500	137753.66	9.05	0	-525	144033	142266	141233	139466	138433	141750	138950	85	42100	5000	101160	100	1	1690000	2315	5.62	0.25	12	0.30	24357.00	545220.00	162300	20230307	-15.59	125000	20220930	9.60	162300	-15.59	20230307	129000	6.20	20230103	162300	-15.59	20230307	125000	9.60	20220930	1.18	N	001130	5000	84 억	153025	N	N	0	N	N
57	20230621	110215	55	30.00	KOSPI	음식료품	N	N	N	Y	40	N	137300	-3200	5	-2.28	574096000	4164	165.96	140500	140500	136300	182600	98400	140500	137871.28	9.05	0	-187	144033	142266	141233	139466	138433	141750	138950	85	42100	5000	101160	100	1	1690000	2320	5.64	0.25	12	0.25	24357.00	545220.00	162300	20230307	-15.40	125000	20220930	9.84	162300	-15.40	20230307	129000	6.43	20230103	162300	-15.40	20230307	125000	9.84	20220930	1.18	N	001130	5000	84 억	153025	N	N	0	N	N
58	20230621	100359	55	30.00	KOSPI	음식료품	N	N	N	Y	40	N	137800	-2700	5	-1.92	332809500	2403	95.78	140500	140500	137700	182600	98400	140500	138497.50	9.05	0	-102	144033	142266	141233	139466	138433	141750	138950	85	42100	5000	101160	100	1	1690000	2329	5.66	0.25	12	0.14	24357.00	545220.00	162300	20230307	-15.10	125000	20220930	10.24	162300	-15.10	20230307	129000	6.82	20230103	162300	-15.10	20230307	125000	10.24	20220930	1.18	N	001130	5000	84 억	153025	N	N	0	N	N
59	20230621	090458	55	30.00	KOSPI	음식료품	N	N	N	Y	40	N	140300	-200	5	-0.14	8121100	58	2.31	140500	140500	139200	182600	98400	140500	140018.97	9.05	0	-34	144033	142266	141233	139466	138433	141750	138950	85	42100	5000	101160	100	1	1690000	2371	5.76	0.26	12	0.00	24357.00	545220.00	162300	20230307	-13.56	125000	20220930	12.24	162300	-13.56	20230307	129000	8.76	20230103	162300	-13.56	20230307	125000	12.24	20220930	1.18	N	001130	5000	84 억	153025	N	N	0	N	N
60	20230620	161014	55	30.00	KOSPI	음식료품	N	N	N	Y	40	N	140500	-2100	5	-1.47	353518500	2498	37.71	142600	143000	140200	185300	99900	142600	141521.03	9.09	0	-378	144933	143766	142633	141466	140333	144350	142050	85	42700	5000	102670	100	1	1690000	2374	5.77	0.26	12	0.15	24357.00	545220.00	162300	20230307	-13.43	125000	20220930	12.40	162300	-13.43	20230307	129000	8.91	20230103	162300	-13.43	20230307	125000	12.40	20220930	1.19	N	001130	5000	84 억	153682	N	N	1	N	N
61	20230620	150423	55	30.00	KOSPI	음식료품	N	N	N	Y	40	N	140400	-2200	5	-1.54	346220600	2446	36.92	142600	143000	140300	185300	99900	142600	141545.63	9.09	0	-368	144933	143766	142633	141466	140333	144350	142050	85	42700	5000	102670	100	1	1690000	2373	5.76	0.26	12	0.14	24357.00	545220.00	162300	20230307	-13.49	125000	20220930	12.32	162300	-13.49	20230307	129000	8.84	20230103	162300	-13.49	20230307	125000	12.32	20220930	1.19	N	001130	5000	84 억	153682	N	N	1	N	N
62	20230620	140413	55	30.00	KOSPI	음식료품	N	N	N	Y	40	N	140800	-1800	5	-1.26	255877900	1803	27.22	142600	143000	140800	185300	99900	142600	141917.86	9.09	0	-212	144933	143766	142633	141466	140333	144350	142050	85	42700	5000	102670	100	1	1690000	2380	5.78	0.26	12	0.11	24357.00	545220.00	162300	20230307	-13.25	125000	20220930	12.64	162300	-13.25	20230307	129000	9.15	20230103	162300	-13.25	20230307	125000	12.64	20220930	1.19	N	001130	5000	84 억	153682	N	N	1	N	N
63	20230620	130126	55	30.00	KOSPI	음식료품	N	N	N	Y	40	N	141700	-900	5	-0.63	186697200	1313	19.82	142600	143000	141500	185300	99900	142600	142191.32	9.09	0	-43	144933	143766	142633	141466	140333	144350	142050	85	42700	5000	102670	100	1	1690000	2395	5.82	0.26	12	0.08	24357.00	545220.00	162300	20230307	-12.69	125000	20220930	13.36	162300	-12.69	20230307	129000	9.84	20230103	162300	-12.69	20230307	125000	13.36	20220930	1.19	N	001130	5000	84 억	153682	N	N	1	N	N
64	20230620	120741	55	30.00	KOSPI	음식료품	N	N	N	Y	40	N	142700	100	2	0.07	141033500	991	14.96	142600	143000	141800	185300	99900	142600	142314.33	9.09	0	-1	144933	143766	142633	141466	140333	144350	142050	85	42700	5000	102670	100	1	1690000	2412	5.86	0.26	12	0.06	24357.00	545220.00	162300	20230307	-12.08	125000	20220930	14.16	162300	-12.08	20230307	129000	10.62	20230103	162300	-12.08	20230307	125000	14.16	20220930	1.19	N	001130	5000	84 억	153682	N	N	1	N	N
65	20230620	110131	55	30.00	KOSPI	음식료품	N	N	N	Y	40	N	142400	-200	5	-0.14	116498000	819	12.36	142600	143000	141800	185300	99900	142600	142244.20	9.09	0	28	144933	143766	142633	141466	140333	144350	142050	85	42700	5000	102670	100	1	1690000	2407	5.85	0.26	12	0.05	24357.00	545220.00	162300	20230307	-12.26	125000	20220930	13.92	162300	-12.26	20230307	129000	10.39	20230103	162300	-12.26	20230307	125000	13.92	20220930	1.19	N	001130	5000	84 억	153682	N	N	1	N	N
66	20230620	100312	55	30.00	KOSPI	음식료품	N	N	N	Y	40	N	142500	-100	5	-0.07	53563700	376	5.68	142600	143000	142100	185300	99900	142600	142456.65	9.09	0	-20	144933	143766	142633	141466	140333	144350	142050	85	42700	5000	102670	100	1	1690000	2408	5.85	0.26	12	0.02	24357.00	545220.00	162300	20230307	-12.20	125000	20220930	14.00	162300	-12.20	20230307	129000	10.47	20230103	162300	-12.20	20230307	125000	14.00	20220930	1.19	N	001130	5000	84 억	153682	N	N	1	N	N
67	20230620	090542	55	30.00	KOSPI	음식료품	N	N	N	Y	40	N	142800	200	2	0.14	2424500	17	0.26	142600	143000	142300	185300	99900	142600	142617.65	9.09	0	3	144933	143766	142633	141466	140333	144350	142050	85	42700	5000	102670	100	1	1690000	2413	5.86	0.26	12	0.00	24357.00	545220.00	162300	20230307	-12.01	125000	20220930	14.24	162300	-12.01	20230307	129000	10.70	20230103	162300	-12.01	20230307	125000	14.24	20220930	1.19	N	001130	5000	84 억	153682	N	N	1	N	N
68	20230619	160542	55	30.00	KOSPI	음식료품	N	N	N	Y	40	N	142600	1200	2	0.85	945717600	6625	247.48	141500	143800	141500	183800	99000	141400	142758.67	9.11	0	-241	142666	142032	140766	140132	138866	142350	140450	85	42400	5000	101800	100	1	1690000	2410	5.85	0.26	12	0.39	24357.00	545220.00	162300	20230307	-12.14	125000	20220930	14.08	162300	-12.14	20230307	129000	10.54	20230103	162300	-12.14	20230307	125000	14.08	20220930	1.15	N	001130	5000	84 억	153925	N	N	1	N	N
69	20230619	150418	55	30.00	KOSPI	음식료품	N	N	N	Y	40	N	142900	1500	2	1.06	869668900	6092	227.57	141500	143800	141500	183800	99000	141400	142765.53	9.11	0	-236	142666	142032	140766	140132	138866	142350	140450	85	42400	5000	101800	100	1	1690000	2415	5.87	0.26	12	0.36	24357.00	545220.00	162300	20230307	-11.95	125000	20220930	14.32	162300	-11.95	20230307	129000	10.78	20230103	162300	-11.95	20230307	125000	14.32	20220930	1.15	N	001130	5000	84 억	153925	N	N	0	N	N
70	20230619	140213	55	30.00	KOSPI	음식료품	N	N	N	Y	40	N	142900	1500	2	1.06	854092100	5983	223.50	141500	143800	141500	183800	99000	141400	142762.95	9.11	0	-239	142666	142032	140766	140132	138866	142350	140450	85	42400	5000	101800	100	1	1690000	2415	5.87	0.26	12	0.35	24357.00	545220.00	162300	20230307	-11.95	125000	20220930	14.32	162300	-11.95	20230307	129000	10.78	20230103	162300	-11.95	20230307	125000	14.32	20220930	1.15	N	001130	5000	84 억	153925	N	N	0	N	N
71	20230619	130310	55	30.00	KOSPI	음식료품	N	N	N	Y	40	N	143400	2000	2	1.41	709139200	4968	185.58	141500	143800	141500	183800	99000	141400	142753.10	9.11	0	-93	142666	142032	140766	140132	138866	142350	140450	85	42400	5000	101800	100	1	1690000	2423	5.89	0.26	12	0.29	24357.00	545220.00	162300	20230307	-11.65	125000	20220930	14.72	162300	-11.65	20230307	129000	11.16	20230103	162300	-11.65	20230307	125000	14.72	20220930	1.15	N	001130	5000	84 억	153925	N	N	0	N	N
72	20230619	120451	55	30.00	KOSPI	음식료품	N	N	N	Y	40	N	143000	1600	2	1.13	647767400	4539	169.56	141500	143800	141500	183800	99000	141400	142724.02	9.11	0	34	142666	142032	140766	140132	138866	142350	140450	85	42400	5000	101800	100	1	1690000	2417	5.87	0.26	12	0.27	24357.00	545220.00	162300	20230307	-11.89	125000	20220930	14.40	162300	-11.89	20230307	129000	10.85	20230103	162300	-11.89	20230307	125000	14.40	20220930	1.15	N	001130	5000	84 억	153925	N	N	0	N	N
73	20230619	110130	55	30.00	KOSPI	음식료품	N	N	N	Y	40	N	142600	1200	2	0.85	545307900	3822	142.77	141500	143800	141500	183800	99000	141400	142690.58	9.11	0	311	142666	142032	140766	140132	138866	142350	140450	85	42400	5000	101800	100	1	1690000	2410	5.85	0.26	12	0.23	24357.00	545220.00	162300	20230307	-12.14	125000	20220930	14.08	162300	-12.14	20230307	129000	10.54	20230103	162300	-12.14	20230307	125000	14.08	20220930	1.15	N	001130	5000	84 억	153925	N	N	0	N	N
74	20230619	100453	55	30.00	KOSPI	음식료품	N	N	N	Y	40	N	142900	1500	2	1.06	432999400	3033	113.30	141500	143800	141500	183800	99000	141400	142782.34	9.11	0	278	142666	142032	140766	140132	138866	142350	140450	85	42400	5000	101800	100	1	1690000	2415	5.87	0.26	12	0.18	24357.00	545220.00	162300	20230307	-11.95	125000	20220930	14.32	162300	-11.95	20230307	129000	10.78	20230103	162300	-11.95	20230307	125000	14.32	20220930	1.15	N	001130	5000	84 억	153925	N	N	0	N	N
75	20230619	090302	55	30.00	KOSPI	음식료품	N	N	N	Y	40	N	143000	1600	2	1.13	99075600	698	26.07	141500	143000	141500	183800	99000	141400	141977.71	9.11	0	103	142666	142032	140766	140132	138866	142350	140450	85	42400	5000	101800	100	1	1690000	2417	5.87	0.26	12	0.04	24357.00	545220.00	162300	20230307	-11.89	125000	20220930	14.40	162300	-11.89	20230307	129000	10.85	20230103	162300	-11.89	20230307	125000	14.40	20220930	1.15	N	001130	5000	84 억	153925	N	N	0	N	N
76	20230616	160634	55	30.00	KOSPI	음식료품	N	N	N	Y	40	N	141400	1500	2	1.07	374692400	2670	39.21	140500	141400	139500	181800	98000	139900	140334.23	9.07	0	539	144633	142266	139933	137566	135233	143450	138750	85	41900	5000	100720	100	1	1690000	2390	5.81	0.26	12	0.16	24357.00	545220.00	162300	20230307	-12.88	125000	20220930	13.12	162300	-12.88	20230307	129000	9.61	20230103	162300	-12.88	20230307	125000	13.12	20220930	1.15	N	001130	5000	84 억	153336	N	N	0	N	N
77	20230616	150337	55	30.00	KOSPI	음식료품	N	N	N	Y	40	N	140200	300	2	0.21	331304500	2362	34.68	140500	141300	139500	181800	98000	139900	140264.39	9.07	0	355	144633	142266	139933	137566	135233	143450	138750	85	41900	5000	100720	100	1	1690000	2369	5.76	0.26	12	0.14	24357.00	545220.00	162300	20230307	-13.62	125000	20220930	12.16	162300	-13.62	20230307	129000	8.68	20230103	162300	-13.62	20230307	125000	12.16	20220930	1.15	N	001130	5000	84 억	153336	N	N	0	N	N
78	20230616	140508	55	30.00	KOSPI	음식료품	N	N	N	Y	40	N	139900	0	3	0.00	311997400	2224	32.66	140500	141300	139500	181800	98000	139900	140286.60	9.07	0	347	144633	142266	139933	137566	135233	143450	138750	85	41900	5000	100720	100	1	1690000	2364	5.74	0.26	12	0.13	24357.00	545220.00	162300	20230307	-13.80	125000	20220930	11.92	162300	-13.80	20230307	129000	8.45	20230103	162300	-13.80	20230307	125000	11.92	20220930	1.15	N	001130	5000	84 억	153336	N	N	0	N	N
79	20230616	130856	55	30.00	KOSPI	음식료품	N	N	N	Y	40	N	140600	700	2	0.50	193761700	1380	20.26	140500	141300	139500	181800	98000	139900	140407.03	9.07	0	124	144633	142266	139933	137566	135233	143450	138750	85	41900	5000	100720	100	1	1690000	2376	5.77	0.26	12	0.08	24357.00	545220.00	162300	20230307	-13.37	125000	20220930	12.48	162300	-13.37	20230307	129000	8.99	20230103	162300	-13.37	20230307	125000	12.48	20220930	1.15	N	001130	5000	84 억	153336	N	N	0	N	N
80	20230616	120905	55	30.00	KOSPI	음식료품	N	N	N	Y	40	N	140200	300	2	0.21	180699600	1287	18.90	140500	141300	139500	181800	98000	139900	140403.73	9.07	0	93	144633	142266	139933	137566	135233	143450	138750	85	41900	5000	100720	100	1	1690000	2369	5.76	0.26	12	0.08	24357.00	545220.00	162300	20230307	-13.62	125000	20220930	12.16	162300	-13.62	20230307	129000	8.68	20230103	162300	-13.62	20230307	125000	12.16	20220930	1.15	N	001130	5000	84 억	153336	N	N	0	N	N
81	20230616	110523	55	30.00	KOSPI	음식료품	N	N	N	Y	40	N	140900	1000	2	0.71	123095400	877	12.88	140500	141300	139500	181800	98000	139900	140359.64	9.07	0	-29	144633	142266	139933	137566	135233	143450	138750	85	41900	5000	100720	100	1	1690000	2381	5.78	0.26	12	0.05	24357.00	545220.00	162300	20230307	-13.19	125000	20220930	12.72	162300	-13.19	20230307	129000	9.22	20230103	162300	-13.19	20230307	125000	12.72	20220930	1.15	N	001130	5000	84 억	153336	N	N	0	N	N
82	20230616	100307	55	30.00	KOSPI	음식료품	N	N	N	Y	40	N	140400	500	2	0.36	58899700	421	6.18	140500	140600	139500	181800	98000	139900	139904.28	9.07	0	5	144633	142266	139933	137566	135233	143450	138750	85	41900	5000	100720	100	1	1690000	2373	5.76	0.26	12	0.02	24357.00	545220.00	162300	20230307	-13.49	125000	20220930	12.32	162300	-13.49	20230307	129000	8.84	20230103	162300	-13.49	20230307	125000	12.32	20220930	1.15	N	001130	5000	84 억	153336	N	N	0	N	N
83	20230616	090640	55	30.00	KOSPI	음식료품	N	N	N	Y	40	N	140300	400	2	0.29	9685900	69	1.01	140500	140500	139900	181800	98000	139900	140375.36	9.07	0	-32	144633	142266	139933	137566	135233	143450	138750	85	41900	5000	100720	100	1	1690000	2371	5.76	0.26	12	0.00	24357.00	545220.00	162300	20230307	-13.56	125000	20220930	12.24	162300	-13.56	20230307	129000	8.76	20230103	162300	-13.56	20230307	125000	12.24	20220930	1.15	N	001130	5000	84 억	153336	N	N	0	N	N
84	20230615	150923	55	30.00	KOSPI	음식료품	N	N	N	Y	40	N	139500	1000	2	0.72	905924300	6447	251.64	137600	142300	137600	180000	97000	138500	140518.74	8.97	0	1352	139633	139066	138333	137766	137033	139150	137850	85	41500	5000	99720	100	1	1690000	2358	5.73	0.26	12	0.38	24357.00	545220.00	162300	20230307	-14.05	125000	20220930	11.60	162300	-14.05	20230307	129000	8.14	20230103	162300	-14.05	20230307	125000	11.60	20220930	1.16	N	001130	5000	84 억	151669	N	N	0	N	N
85	20230615	140358	55	30.00	KOSPI	음식료품	N	N	N	Y	40	N	139900	1400	2	1.01	855123300	6083	237.43	137600	142300	137600	180000	97000	138500	140575.92	8.97	0	1343	139633	139066	138333	137766	137033	139150	137850	85	41500	5000	99720	100	1	1690000	2364	5.74	0.26	12	0.36	24357.00	545220.00	162300	20230307	-13.80	125000	20220930	11.92	162300	-13.80	20230307	129000	8.45	20230103	162300	-13.80	20230307	125000	11.92	20220930	1.16	N	001130	5000	84 억	151669	N	N	0	N	N
86	20230615	130201	55	30.00	KOSPI	음식료품	N	N	N	Y	40	N	140200	1700	2	1.23	803478100	5713	222.99	137600	142300	137600	180000	97000	138500	140640.31	8.97	0	1353	139633	139066	138333	137766	137033	139150	137850	85	41500	5000	99720	100	1	1690000	2369	5.76	0.26	12	0.34	24357.00	545220.00	162300	20230307	-13.62	125000	20220930	12.16	162300	-13.62	20230307	129000	8.68	20230103	162300	-13.62	20230307	125000	12.16	20220930	1.16	N	001130	5000	84 억	151669	N	N	0	N	N
87	20230615	120513	55	30.00	KOSPI	음식료품	N	N	N	Y	40	N	139900	1400	2	1.01	646759500	4588	179.08	137600	142300	137600	180000	97000	138500	140967.63	8.97	0	875	139633	139066	138333	137766	137033	139150	137850	85	41500	5000	99720	100	1	1690000	2364	5.74	0.26	12	0.27	24357.00	545220.00	162300	20230307	-13.80	125000	20220930	11.92	162300	-13.80	20230307	129000	8.45	20230103	162300	-13.80	20230307	125000	11.92	20220930	1.16	N	001130	5000	84 억	151669	N	N	0	N	N
88	20230615	110545	55	30.00	KOSPI	음식료품	N	N	N	Y	40	N	141300	2800	2	2.02	603365000	4280	167.06	137600	142300	137600	180000	97000	138500	140973.13	8.97	0	863	139633	139066	138333	137766	137033	139150	137850	85	41500	5000	99720	100	1	1690000	2388	5.80	0.26	12	0.25	24357.00	545220.00	162300	20230307	-12.94	125000	20220930	13.04	162300	-12.94	20230307	129000	9.53	20230103	162300	-12.94	20230307	125000	13.04	20220930	1.16	N	001130	5000	84 억	151669	N	N	0	N	N
89	20230611	184828	55	30.00	KOSPI	음식료품	N	N	N	Y	40	N	138800	-1000	5	-0.72	763720200	5487	369.00	140800	141000	137600	181700	97900	139800	139189.19	9.00	-302	-256	141000	140400	139900	139300	138800	140150	139050	85	41900	5000	100650	100	1	1690000	2346	5.70	0.25	12	0.32	24357.00	545220.00	167500	20220608	-17.13	125000	20220930	11.04	162300	-14.48	20230307	129000	7.60	20230103	166000	-16.39	20220609	125000	11.04	20220930	1.12	N	001130	5000	84 억	152136	N	N	1	N	N

42 KiB Raw Blame History

42 KiB

Raw Blame History