KissMeData/001790/price/prices-20230601.csv at 87ba2b2a38ccc2929348642e4fddaaa6fe6c025c

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	160123	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	3475	340	2	10.85	189252859980	51019346	4063.91	3300	3980	3300	4075	2195	3135	3709.50	2.49	0	336301	3298	3216	3168	3086	3038	3192	3062	448	940	500	2000	5	1	89696580	3117	13.06	0.62	12	56.88	266.00	5589.00	4840	20230509	-28.20	2375	20221021	46.32	4840	-28.20	20230509	2405	44.49	20230103	4840	-28.20	20230509	2375	46.32	20221021	5.01	N	001790	500	448 억	2229430	N	N	0	N	N
3	20230630	150123	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	3475	340	2	10.85	186382878995	50193193	3998.10	3300	3980	3300	4075	2195	3135	3713.32	2.49	0	120576	3298	3216	3168	3086	3038	3192	3062	448	940	500	2000	5	1	89696580	3117	13.06	0.62	12	55.96	266.00	5589.00	4840	20230509	-28.20	2375	20221021	46.32	4840	-28.20	20230509	2405	44.49	20230103	4840	-28.20	20230509	2375	46.32	20221021	5.01	N	001790	500	448 억	2229430	N	N	0	N	N
4	20230630	140123	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	3530	395	2	12.60	174951518845	46914665	3736.95	3300	3980	3300	4075	2195	3135	3729.16	2.49	0	-119506	3298	3216	3168	3086	3038	3192	3062	448	940	500	2000	5	1	89696580	3166	13.27	0.63	12	52.30	266.00	5589.00	4840	20230509	-27.07	2375	20221021	48.63	4840	-27.07	20230509	2405	46.78	20230103	4840	-27.07	20230509	2375	48.63	20221021	5.01	N	001790	500	448 억	2229430	N	N	0	N	N
5	20230630	130123	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	3645	510	2	16.27	161993628230	43318570	3450.51	3300	3980	3300	4075	2195	3135	3739.60	2.49	0	-89868	3298	3216	3168	3086	3038	3192	3062	448	940	500	2000	5	1	89696580	3269	13.70	0.65	12	48.29	266.00	5589.00	4840	20230509	-24.69	2375	20221021	53.47	4840	-24.69	20230509	2405	51.56	20230103	4840	-24.69	20230509	2375	53.47	20221021	5.01	N	001790	500	448 억	2229430	N	N	0	N	N
6	20230630	120123	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	3755	620	2	19.78	150213413910	40124009	3196.05	3300	3980	3300	4075	2195	3135	3743.74	2.49	0	-202695	3298	3216	3168	3086	3038	3192	3062	448	940	500	2000	5	1	89696580	3368	14.12	0.67	12	44.73	266.00	5589.00	4840	20230509	-22.42	2375	20221021	58.11	4840	-22.42	20230509	2405	56.13	20230103	4840	-22.42	20230509	2375	58.11	20221021	5.01	N	001790	500	448 억	2229430	N	N	0	N	N
7	20230630	110123	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	3870	735	2	23.44	123706490355	33091957	2635.91	3300	3980	3300	4075	2195	3135	3738.28	2.49	0	-201116	3298	3216	3168	3086	3038	3192	3062	448	940	500	2000	5	1	89696580	3471	14.55	0.69	12	36.89	266.00	5589.00	4840	20230509	-20.04	2375	20221021	62.95	4840	-20.04	20230509	2405	60.91	20230103	4840	-20.04	20230509	2375	62.95	20221021	5.01	N	001790	500	448 억	2229430	N	N	0	N	N
8	20230630	100123	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	3850	715	2	22.81	73080254560	20150558	1605.08	3300	3860	3300	4075	2195	3135	3626.74	2.49	0	-148801	3298	3216	3168	3086	3038	3192	3062	448	940	500	2000	5	1	89696580	3453	14.47	0.69	12	22.47	266.00	5589.00	4840	20230509	-20.45	2375	20221021	62.11	4840	-20.45	20230509	2405	60.08	20230103	4840	-20.45	20230509	2375	62.11	20221021	5.01	N	001790	500	448 억	2229430	N	N	0	N	N
9	20230630	090124	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	3465	330	2	10.53	5224119135	1513624	120.57	3300	3515	3300	4075	2195	3135	3451.61	2.49	0	-64227	3298	3216	3168	3086	3038	3192	3062	448	940	500	2000	5	1	89696580	3108	13.03	0.62	12	1.69	266.00	5589.00	4840	20230509	-28.41	2375	20221021	45.89	4840	-28.41	20230509	2405	44.07	20230103	4840	-28.41	20230509	2375	45.89	20221021	5.01	N	001790	500	448 억	2229430	N	N	0	N	N
10	20230629	160123	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	3135	-60	5	-1.88	3656370225	1153475	80.58	3190	3250	3120	4150	2240	3195	3169.94	2.49	0	-6629	3388	3291	3238	3141	3088	3265	3115	448	955	500	2040	5	1	89696580	2812	11.79	0.56	12	1.29	266.00	5589.00	4840	20230509	-35.23	2375	20221021	32.00	4840	-35.23	20230509	2405	30.35	20230103	4840	-35.23	20230509	2375	32.00	20221021	5.17	N	001790	500	448 억	2236038	N	N	0	N	N
11	20230629	150122	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	3125	-70	5	-2.19	3410874045	1074995	75.09	3190	3250	3120	4150	2240	3195	3172.92	2.49	0	-10398	3388	3291	3238	3141	3088	3265	3115	448	955	500	2040	5	1	89696580	2803	11.75	0.56	12	1.20	266.00	5589.00	4840	20230509	-35.43	2375	20221021	31.58	4840	-35.43	20230509	2405	29.94	20230103	4840	-35.43	20230509	2375	31.58	20221021	5.17	N	001790	500	448 억	2236038	N	N	0	N	N
12	20230629	140122	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	3140	-55	5	-1.72	3181665600	1001829	69.98	3190	3250	3120	4150	2240	3195	3175.86	2.49	0	-9782	3388	3291	3238	3141	3088	3265	3115	448	955	500	2040	5	1	89696580	2816	11.80	0.56	12	1.12	266.00	5589.00	4840	20230509	-35.12	2375	20221021	32.21	4840	-35.12	20230509	2405	30.56	20230103	4840	-35.12	20230509	2375	32.21	20221021	5.17	N	001790	500	448 억	2236038	N	N	0	N	N
13	20230629	130123	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	3130	-65	5	-2.03	2962520300	931878	65.10	3190	3250	3120	4150	2240	3195	3179.09	2.49	0	-12830	3388	3291	3238	3141	3088	3265	3115	448	955	500	2040	5	1	89696580	2808	11.77	0.56	12	1.04	266.00	5589.00	4840	20230509	-35.33	2375	20221021	31.79	4840	-35.33	20230509	2405	30.15	20230103	4840	-35.33	20230509	2375	31.79	20221021	5.17	N	001790	500	448 억	2236038	N	N	0	N	N
14	20230629	120123	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	3140	-55	5	-1.72	2773042630	871392	60.87	3190	3250	3120	4150	2240	3195	3182.31	2.49	0	-21322	3388	3291	3238	3141	3088	3265	3115	448	955	500	2040	5	1	89696580	2816	11.80	0.56	12	0.97	266.00	5589.00	4840	20230509	-35.12	2375	20221021	32.21	4840	-35.12	20230509	2405	30.56	20230103	4840	-35.12	20230509	2375	32.21	20221021	5.17	N	001790	500	448 억	2236038	N	N	0	N	N
15	20230629	110123	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	3150	-45	5	-1.41	2354867160	738058	51.56	3190	3250	3130	4150	2240	3195	3190.63	2.49	0	-51540	3388	3291	3238	3141	3088	3265	3115	448	955	500	2040	5	1	89696580	2825	11.84	0.56	12	0.82	266.00	5589.00	4840	20230509	-34.92	2375	20221021	32.63	4840	-34.92	20230509	2405	30.98	20230103	4840	-34.92	20230509	2375	32.63	20221021	5.17	N	001790	500	448 억	2236038	N	N	0	N	N
16	20230629	100123	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	3220	25	2	0.78	1596132310	498119	34.80	3190	3250	3155	4150	2240	3195	3204.32	2.49	0	-30038	3388	3291	3238	3141	3088	3265	3115	448	955	500	2040	5	1	89696580	2888	12.11	0.58	12	0.56	266.00	5589.00	4840	20230509	-33.47	2375	20221021	35.58	4840	-33.47	20230509	2405	33.89	20230103	4840	-33.47	20230509	2375	35.58	20221021	5.17	N	001790	500	448 억	2236038	N	N	0	N	N
17	20230629	090122	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	3190	-5	5	-0.16	44323205	13896	0.97	3190	3190	3185	4150	2240	3195	3189.64	2.49	0	-6	3388	3291	3238	3141	3088	3265	3115	448	955	500	2040	5	1	89696580	2861	11.99	0.57	12	0.02	266.00	5589.00	4840	20230509	-34.09	2375	20221021	34.32	4840	-34.09	20230509	2405	32.64	20230103	4840	-34.09	20230509	2375	34.32	20221021	5.17	N	001790	500	448 억	2236038	N	N	0	N	N
18	20230628	160122	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	3195	-70	5	-2.14	4498788785	1383976	57.13	3270	3335	3185	4240	2290	3265	3250.71	2.61	0	-102734	3531	3397	3311	3177	3091	3355	3135	448	975	500	2080	5	1	89696580	2866	12.01	0.57	12	1.54	266.00	5589.00	4840	20230509	-33.99	2375	20221021	34.53	4840	-33.99	20230509	2405	32.85	20230103	4840	-33.99	20230509	2375	34.53	20221021	5.33	N	001790	500	448 억	2338823	N	N	458	N	N
19	20230628	150122	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	3200	-65	5	-1.99	3977067235	1220536	50.38	3270	3335	3190	4240	2290	3265	3258.46	2.61	0	-136613	3531	3397	3311	3177	3091	3355	3135	448	975	500	2080	5	1	89696580	2870	12.03	0.57	12	1.36	266.00	5589.00	4840	20230509	-33.88	2375	20221021	34.74	4840	-33.88	20230509	2405	33.06	20230103	4840	-33.88	20230509	2375	34.74	20221021	5.33	N	001790	500	448 억	2338823	N	N	458	N	N
20	20230628	140122	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	3200	-65	5	-1.99	3720191795	1140426	47.08	3270	3335	3190	4240	2290	3265	3262.11	2.61	0	-135084	3531	3397	3311	3177	3091	3355	3135	448	975	500	2080	5	1	89696580	2870	12.03	0.57	12	1.27	266.00	5589.00	4840	20230509	-33.88	2375	20221021	34.74	4840	-33.88	20230509	2405	33.06	20230103	4840	-33.88	20230509	2375	34.74	20221021	5.33	N	001790	500	448 억	2338823	N	N	458	N	N
21	20230628	130123	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	3230	-35	5	-1.07	3190818240	975347	40.26	3270	3335	3210	4240	2290	3265	3271.47	2.61	0	-138362	3531	3397	3311	3177	3091	3355	3135	448	975	500	2080	5	1	89696580	2897	12.14	0.58	12	1.09	266.00	5589.00	4840	20230509	-33.26	2375	20221021	36.00	4840	-33.26	20230509	2405	34.30	20230103	4840	-33.26	20230509	2375	36.00	20221021	5.33	N	001790	500	448 억	2338823	N	N	458	N	N
22	20230628	120118	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	3235	-30	5	-0.92	2949001090	900552	37.17	3270	3335	3210	4240	2290	3265	3274.66	2.61	0	-140754	3531	3397	3311	3177	3091	3355	3135	448	975	500	2080	5	1	89696580	2902	12.16	0.58	12	1.00	266.00	5589.00	4840	20230509	-33.16	2375	20221021	36.21	4840	-33.16	20230509	2405	34.51	20230103	4840	-33.16	20230509	2375	36.21	20221021	5.33	N	001790	500	448 억	2338823	N	N	458	N	N
23	20230628	110122	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	3240	-25	5	-0.77	2444737755	744175	30.72	3270	3335	3230	4240	2290	3265	3285.17	2.61	0	-164044	3531	3397	3311	3177	3091	3355	3135	448	975	500	2080	5	1	89696580	2906	12.18	0.58	12	0.83	266.00	5589.00	4840	20230509	-33.06	2375	20221021	36.42	4840	-33.06	20230509	2405	34.72	20230103	4840	-33.06	20230509	2375	36.42	20221021	5.33	N	001790	500	448 억	2338823	N	N	458	N	N
24	20230628	100123	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	3275	10	2	0.31	1952080845	592491	24.46	3270	3335	3265	4240	2290	3265	3294.70	2.61	0	-155459	3531	3397	3311	3177	3091	3355	3135	448	975	500	2080	5	1	89696580	2938	12.31	0.59	12	0.66	266.00	5589.00	4840	20230509	-32.33	2375	20221021	37.89	4840	-32.33	20230509	2405	36.17	20230103	4840	-32.33	20230509	2375	37.89	20221021	5.33	N	001790	500	448 억	2338823	N	N	458	N	N
25	20230628	090122	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	3300	35	2	1.07	141518755	43206	1.78	3270	3300	3270	4240	2290	3265	3275.44	2.61	0	5203	3531	3397	3311	3177	3091	3355	3135	448	975	500	2080	5	1	89696580	2960	12.41	0.59	12	0.05	266.00	5589.00	4840	20230509	-31.82	2375	20221021	38.95	4840	-31.82	20230509	2405	37.21	20230103	4840	-31.82	20230509	2375	38.95	20221021	5.33	N	001790	500	448 억	2338823	N	N	458	N	N
26	20230627	160123	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	3265	-130	5	-3.83	7938539470	2400500	192.34	3375	3445	3225	4410	2380	3395	3307.08	2.49	0	98485	3541	3467	3411	3337	3281	3440	3310	448	1015	500	2170	5	1	89696580	2929	12.27	0.58	12	2.68	266.00	5589.00	4840	20230509	-32.54	2375	20221021	37.47	4840	-32.54	20230509	2405	35.76	20230103	4840	-32.54	20230509	2375	37.47	20221021	5.63	N	001790	500	448 억	2237857	N	N	458	N	N
27	20230627	150123	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	3250	-145	5	-4.27	7498135750	2265140	181.50	3375	3445	3225	4410	2380	3395	3310.23	2.49	0	30044	3541	3467	3411	3337	3281	3440	3310	448	1015	500	2170	5	1	89696580	2915	12.22	0.58	12	2.53	266.00	5589.00	4840	20230509	-32.85	2375	20221021	36.84	4840	-32.85	20230509	2405	35.14	20230103	4840	-32.85	20230509	2375	36.84	20221021	5.63	N	001790	500	448 억	2237857	N	N	0	N	N
28	20230627	140123	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	3240	-155	5	-4.57	7022930925	2118637	169.76	3375	3445	3225	4410	2380	3395	3314.83	2.49	0	-23726	3541	3467	3411	3337	3281	3440	3310	448	1015	500	2170	5	1	89696580	2906	12.18	0.58	12	2.36	266.00	5589.00	4840	20230509	-33.06	2375	20221021	36.42	4840	-33.06	20230509	2405	34.72	20230103	4840	-33.06	20230509	2375	36.42	20221021	5.63	N	001790	500	448 억	2237857	N	N	0	N	N
29	20230627	130123	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	3245	-150	5	-4.42	6371522325	1917544	153.65	3375	3445	3225	4410	2380	3395	3322.75	2.49	0	-6995	3541	3467	3411	3337	3281	3440	3310	448	1015	500	2170	5	1	89696580	2911	12.20	0.58	12	2.14	266.00	5589.00	4840	20230509	-32.95	2375	20221021	36.63	4840	-32.95	20230509	2405	34.93	20230103	4840	-32.95	20230509	2375	36.63	20221021	5.63	N	001790	500	448 억	2237857	N	N	0	N	N
30	20230627	120124	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	3250	-145	5	-4.27	5495624085	1647182	131.98	3375	3445	3245	4410	2380	3395	3336.38	2.49	0	-87402	3541	3467	3411	3337	3281	3440	3310	448	1015	500	2170	5	1	89696580	2915	12.22	0.58	12	1.84	266.00	5589.00	4840	20230509	-32.85	2375	20221021	36.84	4840	-32.85	20230509	2405	35.14	20230103	4840	-32.85	20230509	2375	36.84	20221021	5.63	N	001790	500	448 억	2237857	N	N	0	N	N
31	20230627	110123	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	3295	-100	5	-2.95	4572655775	1364443	109.33	3375	3445	3245	4410	2380	3395	3351.30	2.49	0	-122350	3541	3467	3411	3337	3281	3440	3310	448	1015	500	2170	5	1	89696580	2956	12.39	0.59	12	1.52	266.00	5589.00	4840	20230509	-31.92	2375	20221021	38.74	4840	-31.92	20230509	2405	37.01	20230103	4840	-31.92	20230509	2375	38.74	20221021	5.63	N	001790	500	448 억	2237857	N	N	0	N	N
32	20230627	100122	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	3415	20	2	0.59	1484203515	437634	35.07	3375	3445	3370	4410	2380	3395	3391.43	2.49	0	-34565	3541	3467	3411	3337	3281	3440	3310	448	1015	500	2170	5	1	89696580	3063	12.84	0.61	12	0.49	266.00	5589.00	4840	20230509	-29.44	2375	20221021	43.79	4840	-29.44	20230509	2405	42.00	20230103	4840	-29.44	20230509	2375	43.79	20221021	5.63	N	001790	500	448 억	2237857	N	N	0	N	N
33	20230627	090123	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	3405	10	2	0.29	131653025	38965	3.12	3375	3405	3375	4410	2380	3395	3378.74	2.49	0	16724	3541	3467	3411	3337	3281	3440	3310	448	1015	500	2170	5	1	89696580	3054	12.80	0.61	12	0.04	266.00	5589.00	4840	20230509	-29.65	2375	20221021	43.37	4840	-29.65	20230509	2405	41.58	20230103	4840	-29.65	20230509	2375	43.37	20221021	5.63	N	001790	500	448 억	2237857	N	N	0	N	N
34	20230626	160122	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	3395	-65	5	-1.88	4113180565	1208473	56.68	3465	3485	3355	4495	2425	3460	3403.21	2.30	0	173801	3673	3566	3503	3396	3333	3535	3365	448	1035	500	2210	5	1	89696580	3045	12.76	0.61	12	1.35	266.00	5589.00	4840	20230509	-29.86	2375	20221021	42.95	4840	-29.86	20230509	2405	41.16	20230103	4840	-29.86	20230509	2375	42.95	20221021	5.80	N	001790	500	448 억	2062638	N	N	0	N	N
35	20230626	150123	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	3395	-65	5	-1.88	3668966775	1077728	50.55	3465	3485	3355	4495	2425	3460	3403.88	2.30	0	103138	3673	3566	3503	3396	3333	3535	3365	448	1035	500	2210	5	1	89696580	3045	12.76	0.61	12	1.20	266.00	5589.00	4840	20230509	-29.86	2375	20221021	42.95	4840	-29.86	20230509	2405	41.16	20230103	4840	-29.86	20230509	2375	42.95	20221021	5.80	N	001790	500	448 억	2062638	N	N	0	N	N
36	20230626	140122	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	3400	-60	5	-1.73	3008410935	882934	41.41	3465	3485	3355	4495	2425	3460	3406.74	2.30	0	102023	3673	3566	3503	3396	3333	3535	3365	448	1035	500	2210	5	1	89696580	3050	12.78	0.61	12	0.98	266.00	5589.00	4840	20230509	-29.75	2375	20221021	43.16	4840	-29.75	20230509	2405	41.37	20230103	4840	-29.75	20230509	2375	43.16	20221021	5.80	N	001790	500	448 억	2062638	N	N	0	N	N
37	20230626	130123	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	3400	-60	5	-1.73	2625813375	770561	36.14	3465	3485	3355	4495	2425	3460	3407.04	2.30	0	130425	3673	3566	3503	3396	3333	3535	3365	448	1035	500	2210	5	1	89696580	3050	12.78	0.61	12	0.86	266.00	5589.00	4840	20230509	-29.75	2375	20221021	43.16	4840	-29.75	20230509	2405	41.37	20230103	4840	-29.75	20230509	2375	43.16	20221021	5.80	N	001790	500	448 억	2062638	N	N	0	N	N
38	20230626	120123	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	3430	-30	5	-0.87	2224111520	652980	30.63	3465	3485	3355	4495	2425	3460	3405.34	2.30	0	140761	3673	3566	3503	3396	3333	3535	3365	448	1035	500	2210	5	1	89696580	3077	12.89	0.61	12	0.73	266.00	5589.00	4840	20230509	-29.13	2375	20221021	44.42	4840	-29.13	20230509	2405	42.62	20230103	4840	-29.13	20230509	2375	44.42	20221021	5.80	N	001790	500	448 억	2062638	N	N	0	N	N
39	20230626	110122	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	3435	-25	5	-0.72	2021711310	593982	27.86	3465	3485	3355	4495	2425	3460	3402.79	2.30	0	139921	3673	3566	3503	3396	3333	3535	3365	448	1035	500	2210	5	1	89696580	3081	12.91	0.61	12	0.66	266.00	5589.00	4840	20230509	-29.03	2375	20221021	44.63	4840	-29.03	20230509	2405	42.83	20230103	4840	-29.03	20230509	2375	44.63	20221021	5.80	N	001790	500	448 억	2062638	N	N	0	N	N
40	20230626	100123	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	3400	-60	5	-1.73	1690940535	497126	23.32	3465	3485	3355	4495	2425	3460	3400.35	2.30	0	118071	3673	3566	3503	3396	3333	3535	3365	448	1035	500	2210	5	1	89696580	3050	12.78	0.61	12	0.55	266.00	5589.00	4840	20230509	-29.75	2375	20221021	43.16	4840	-29.75	20230509	2405	41.37	20230103	4840	-29.75	20230509	2375	43.16	20221021	5.80	N	001790	500	448 억	2062638	N	N	0	N	N
41	20230626	090122	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	3460	0	3	0.00	159703785	46120	2.16	3465	3485	3455	4495	2425	3460	3463.47	2.30	0	-9906	3673	3566	3503	3396	3333	3535	3365	448	1035	500	2210	5	1	89696580	3104	13.01	0.62	12	0.05	266.00	5589.00	4840	20230509	-28.51	2375	20221021	45.68	4840	-28.51	20230509	2405	43.87	20230103	4840	-28.51	20230509	2375	45.68	20221021	5.80	N	001790	500	448 억	2062638	N	N	0	N	N
42	20230623	150122	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	3480	-130	5	-3.60	6467272680	1848375	62.55	3605	3610	3440	4690	2530	3610	3498.88	2.22	0	28730	3880	3745	3675	3540	3470	3710	3505	448	1080	500	2310	5	1	89696580	3121	13.08	0.62	12	2.06	266.00	5589.00	4840	20230509	-28.10	2375	20221021	46.53	4840	-28.10	20230509	2405	44.70	20230103	4840	-28.10	20230509	2375	46.53	20221021	5.83	N	001790	500	448 억	1992253	N	N	46	N	N
43	20230623	140117	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	3490	-120	5	-3.32	5941352530	1697295	57.44	3605	3610	3440	4690	2530	3610	3500.47	2.22	0	30213	3880	3745	3675	3540	3470	3710	3505	448	1080	500	2310	5	1	89696580	3130	13.12	0.62	12	1.89	266.00	5589.00	4840	20230509	-27.89	2375	20221021	46.95	4840	-27.89	20230509	2405	45.11	20230103	4840	-27.89	20230509	2375	46.95	20221021	5.83	N	001790	500	448 억	1992253	N	N	46	N	N
44	20230622	160119	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	3610	-100	5	-2.70	10835900670	2915180	139.64	3700	3810	3605	4820	2600	3710	3717.24	2.16	0	59317	3850	3780	3740	3670	3630	3760	3650	448	1110	500	2370	5	1	89696580	3238	13.57	0.65	12	3.25	266.00	5589.00	4840	20230509	-25.41	2375	20221021	52.00	4840	-25.41	20230509	2405	50.10	20230103	4840	-25.41	20230509	2375	52.00	20221021	5.94	N	001790	500	448 억	1935795	N	N	46	N	N
45	20230622	150823	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	3615	-95	5	-2.56	10236288935	2749047	131.68	3700	3810	3605	4820	2600	3710	3723.66	2.16	0	37702	3850	3780	3740	3670	3630	3760	3650	448	1110	500	2370	5	1	89696580	3243	13.59	0.65	12	3.06	266.00	5589.00	4840	20230509	-25.31	2375	20221021	52.21	4840	-25.31	20230509	2405	50.31	20230103	4840	-25.31	20230509	2375	52.21	20221021	5.94	N	001790	500	448 억	1935795	N	N	1288	N	N
46	20230622	140430	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	3635	-75	5	-2.02	8977588370	2401313	115.03	3700	3810	3630	4820	2600	3710	3738.81	2.16	0	20612	3850	3780	3740	3670	3630	3760	3650	448	1110	500	2370	5	1	89696580	3260	13.67	0.65	12	2.68	266.00	5589.00	4840	20230509	-24.90	2375	20221021	53.05	4840	-24.90	20230509	2405	51.14	20230103	4840	-24.90	20230509	2375	53.05	20221021	5.94	N	001790	500	448 억	1935795	N	N	1288	N	N
47	20230622	130202	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	3715	5	2	0.13	7506318490	1999600	95.78	3700	3810	3690	4820	2600	3710	3754.26	2.16	0	5282	3850	3780	3740	3670	3630	3760	3650	448	1110	500	2370	5	1	89696580	3332	13.97	0.66	12	2.23	266.00	5589.00	4840	20230509	-23.24	2375	20221021	56.42	4840	-23.24	20230509	2405	54.47	20230103	4840	-23.24	20230509	2375	56.42	20221021	5.94	N	001790	500	448 억	1935795	N	N	1288	N	N
48	20230622	120505	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	3725	15	2	0.40	6945973690	1848245	88.53	3700	3810	3700	4820	2600	3710	3758.57	2.16	0	-1034	3850	3780	3740	3670	3630	3760	3650	448	1110	500	2370	5	1	89696580	3341	14.00	0.67	12	2.06	266.00	5589.00	4840	20230509	-23.04	2375	20221021	56.84	4840	-23.04	20230509	2405	54.89	20230103	4840	-23.04	20230509	2375	56.84	20221021	5.94	N	001790	500	448 억	1935795	N	N	1288	N	N
49	20230622	110249	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	3735	25	2	0.67	6181890835	1642874	78.70	3700	3810	3700	4820	2600	3710	3763.37	2.16	0	-3837	3850	3780	3740	3670	3630	3760	3650	448	1110	500	2370	5	1	89696580	3350	14.04	0.67	12	1.83	266.00	5589.00	4840	20230509	-22.83	2375	20221021	57.26	4840	-22.83	20230509	2405	55.30	20230103	4840	-22.83	20230509	2375	57.26	20221021	5.94	N	001790	500	448 억	1935795	N	N	1288	N	N
50	20230622	100821	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	3750	40	2	1.08	5153923845	1368838	65.57	3700	3810	3700	4820	2600	3710	3765.83	2.16	0	-2669	3850	3780	3740	3670	3630	3760	3650	448	1110	500	2370	5	1	89696580	3364	14.10	0.67	12	1.53	266.00	5589.00	4840	20230509	-22.52	2375	20221021	57.89	4840	-22.52	20230509	2405	55.93	20230103	4840	-22.52	20230509	2375	57.89	20221021	5.94	N	001790	500	448 억	1935795	N	N	1288	N	N
51	20230622	090342	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	3730	20	2	0.54	557479060	149799	7.18	3700	3750	3700	4820	2600	3710	3722.89	2.16	0	32663	3850	3780	3740	3670	3630	3760	3650	448	1110	500	2370	5	1	89696580	3346	14.02	0.67	12	0.17	266.00	5589.00	4840	20230509	-22.93	2375	20221021	57.05	4840	-22.93	20230509	2405	55.09	20230103	4840	-22.93	20230509	2375	57.05	20221021	5.94	N	001790	500	448 억	1935795	N	N	1288	N	N
52	20230621	160822	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	3710	-45	5	-1.20	7591278430	2025647	77.68	3775	3810	3700	4880	2630	3755	3747.76	2.19	0	-26341	3955	3855	3780	3680	3605	3817	3642	448	1125	500	2400	5	1	89696580	3328	13.95	0.66	12	2.26	266.00	5589.00	4840	20230509	-23.35	2375	20221021	56.21	4840	-23.35	20230509	2405	54.26	20230103	4840	-23.35	20230509	2375	56.21	20221021	5.85	N	001790	500	448 억	1960128	N	N	1288	N	N
53	20230621	150405	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	3710	-45	5	-1.20	7095700940	1891993	72.55	3775	3810	3705	4880	2630	3755	3750.37	2.19	0	-31709	3955	3855	3780	3680	3605	3817	3642	448	1125	500	2400	5	1	89696580	3328	13.95	0.66	12	2.11	266.00	5589.00	4840	20230509	-23.35	2375	20221021	56.21	4840	-23.35	20230509	2405	54.26	20230103	4840	-23.35	20230509	2375	56.21	20221021	5.85	N	001790	500	448 억	1960128	N	N	0	N	N
54	20230621	140756	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	3715	-40	5	-1.07	6449759255	1718044	65.88	3775	3810	3710	4880	2630	3755	3754.13	2.19	0	-32710	3955	3855	3780	3680	3605	3817	3642	448	1125	500	2400	5	1	89696580	3332	13.97	0.66	12	1.92	266.00	5589.00	4840	20230509	-23.24	2375	20221021	56.42	4840	-23.24	20230509	2405	54.47	20230103	4840	-23.24	20230509	2375	56.42	20221021	5.85	N	001790	500	448 억	1960128	N	N	0	N	N
55	20230621	130938	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	3740	-15	5	-0.40	5780357555	1538073	58.98	3775	3810	3710	4880	2630	3755	3758.19	2.19	0	-36518	3955	3855	3780	3680	3605	3817	3642	448	1125	500	2400	5	1	89696580	3355	14.06	0.67	12	1.71	266.00	5589.00	4840	20230509	-22.73	2375	20221021	57.47	4840	-22.73	20230509	2405	55.51	20230103	4840	-22.73	20230509	2375	57.47	20221021	5.85	N	001790	500	448 억	1960128	N	N	0	N	N
56	20230621	120952	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	3740	-15	5	-0.40	5433216510	1445222	55.42	3775	3810	3710	4880	2630	3755	3759.45	2.19	0	-36919	3955	3855	3780	3680	3605	3817	3642	448	1125	500	2400	5	1	89696580	3355	14.06	0.67	12	1.61	266.00	5589.00	4840	20230509	-22.73	2375	20221021	57.47	4840	-22.73	20230509	2405	55.51	20230103	4840	-22.73	20230509	2375	57.47	20221021	5.85	N	001790	500	448 억	1960128	N	N	0	N	N
57	20230621	110502	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	3760	5	2	0.13	4731254760	1257903	48.24	3775	3810	3710	4880	2630	3755	3761.25	2.19	0	-33629	3955	3855	3780	3680	3605	3817	3642	448	1125	500	2400	5	1	89696580	3373	14.14	0.67	12	1.40	266.00	5589.00	4840	20230509	-22.31	2375	20221021	58.32	4840	-22.31	20230509	2405	56.34	20230103	4840	-22.31	20230509	2375	58.32	20221021	5.85	N	001790	500	448 억	1960128	N	N	0	N	N
58	20230621	100831	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	3735	-20	5	-0.53	1815698130	486458	18.65	3775	3775	3710	4880	2630	3755	3732.28	2.19	0	57150	3955	3855	3780	3680	3605	3817	3642	448	1125	500	2400	5	1	89696580	3350	14.04	0.67	12	0.54	266.00	5589.00	4840	20230509	-22.83	2375	20221021	57.26	4840	-22.83	20230509	2405	55.30	20230103	4840	-22.83	20230509	2375	57.26	20221021	5.85	N	001790	500	448 억	1960128	N	N	0	N	N
59	20230621	090345	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	3730	-25	5	-0.67	255241900	68000	2.61	3775	3775	3730	4880	2630	3755	3753.45	2.19	0	-24182	3955	3855	3780	3680	3605	3817	3642	448	1125	500	2400	5	1	89696580	3346	14.02	0.67	12	0.08	266.00	5589.00	4840	20230509	-22.93	2375	20221021	57.05	4840	-22.93	20230509	2405	55.09	20230103	4840	-22.93	20230509	2375	57.05	20221021	5.85	N	001790	500	448 억	1960128	N	N	0	N	N
60	20230620	160916	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	3755	-105	5	-2.72	9551216225	2532392	41.53	3865	3880	3705	5010	2705	3860	3771.28	2.13	0	51050	4040	3950	3905	3815	3770	3927	3792	448	1152	500	2470	5	1	89696580	3368	14.12	0.67	12	2.82	266.00	5589.00	4840	20230509	-22.42	2375	20221021	58.11	4840	-22.42	20230509	2405	56.13	20230103	4840	-22.42	20230509	2375	58.11	20221021	5.87	N	001790	500	448 억	1908134	N	N	24	N	N
61	20230620	150343	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	3740	-120	5	-3.11	8749899565	2317973	38.01	3865	3880	3705	5010	2705	3860	3774.43	2.13	0	30772	4040	3950	3905	3815	3770	3927	3792	448	1152	500	2470	5	1	89696580	3355	14.06	0.67	12	2.58	266.00	5589.00	4840	20230509	-22.73	2375	20221021	57.47	4840	-22.73	20230509	2405	55.51	20230103	4840	-22.73	20230509	2375	57.47	20221021	5.87	N	001790	500	448 억	1908134	N	N	24	N	N
62	20230620	140306	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	3755	-105	5	-2.72	8064166840	2134905	35.01	3865	3880	3705	5010	2705	3860	3776.90	2.13	0	29151	4040	3950	3905	3815	3770	3927	3792	448	1152	500	2470	5	1	89696580	3368	14.12	0.67	12	2.38	266.00	5589.00	4840	20230509	-22.42	2375	20221021	58.11	4840	-22.42	20230509	2405	56.13	20230103	4840	-22.42	20230509	2375	58.11	20221021	5.87	N	001790	500	448 억	1908134	N	N	24	N	N
63	20230620	130113	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	3750	-110	5	-2.85	7590191785	2008458	32.93	3865	3880	3705	5010	2705	3860	3778.70	2.13	0	30459	4040	3950	3905	3815	3770	3927	3792	448	1152	500	2470	5	1	89696580	3364	14.10	0.67	12	2.24	266.00	5589.00	4840	20230509	-22.52	2375	20221021	57.89	4840	-22.52	20230509	2405	55.93	20230103	4840	-22.52	20230509	2375	57.89	20221021	5.87	N	001790	500	448 억	1908134	N	N	24	N	N
64	20230620	120258	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	3755	-105	5	-2.72	6260502215	1652270	27.09	3865	3880	3735	5010	2705	3860	3788.59	2.13	0	55423	4040	3950	3905	3815	3770	3927	3792	448	1152	500	2470	5	1	89696580	3368	14.12	0.67	12	1.84	266.00	5589.00	4840	20230509	-22.42	2375	20221021	58.11	4840	-22.42	20230509	2405	56.13	20230103	4840	-22.42	20230509	2375	58.11	20221021	5.87	N	001790	500	448 억	1908134	N	N	24	N	N
65	20230620	111010	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	3810	-50	5	-1.30	5020774475	1322817	21.69	3865	3880	3755	5010	2705	3860	3795.02	2.13	0	74948	4040	3950	3905	3815	3770	3927	3792	448	1152	500	2470	5	1	89696580	3417	14.32	0.68	12	1.47	266.00	5589.00	4840	20230509	-21.28	2375	20221021	60.42	4840	-21.28	20230509	2405	58.42	20230103	4840	-21.28	20230509	2375	60.42	20221021	5.87	N	001790	500	448 억	1908134	N	N	24	N	N
66	20230620	101023	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	3795	-65	5	-1.68	3382333740	888743	14.57	3865	3880	3755	5010	2705	3860	3805.12	2.13	0	24266	4040	3950	3905	3815	3770	3927	3792	448	1152	500	2470	5	1	89696580	3404	14.27	0.68	12	0.99	266.00	5589.00	4840	20230509	-21.59	2375	20221021	59.79	4840	-21.59	20230509	2405	57.80	20230103	4840	-21.59	20230509	2375	59.79	20221021	5.87	N	001790	500	448 억	1908134	N	N	24	N	N
67	20230620	090640	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	3810	-50	5	-1.30	1092829490	285788	4.69	3865	3880	3755	5010	2705	3860	3822.59	2.13	0	19960	4040	3950	3905	3815	3770	3927	3792	448	1152	500	2470	5	1	89696580	3417	14.32	0.68	12	0.32	266.00	5589.00	4840	20230509	-21.28	2375	20221021	60.42	4840	-21.28	20230509	2405	58.42	20230103	4840	-21.28	20230509	2375	60.42	20221021	5.87	N	001790	500	448 억	1908134	N	N	24	N	N
68	20230619	160303	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	3860	30	2	0.78	23427942990	5971613	143.07	3865	3995	3860	4975	2685	3830	3923.32	2.08	0	46090	3976	3902	3866	3792	3756	3885	3775	448	1145	500	2450	5	1	89696580	3462	14.51	0.69	12	6.66	266.00	5589.00	4840	20230509	-20.25	2375	20221021	62.53	4840	-20.25	20230509	2405	60.50	20230103	4840	-20.25	20230509	2375	62.53	20221021	5.12	N	001790	500	448 억	1861825	N	N	24	N	N
69	20230619	150353	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	3870	40	2	1.04	22266312545	5671064	135.87	3865	3995	3865	4975	2685	3830	3926.33	2.08	0	-9792	3976	3902	3866	3792	3756	3885	3775	448	1145	500	2450	5	1	89696580	3471	14.55	0.69	12	6.32	266.00	5589.00	4840	20230509	-20.04	2375	20221021	62.95	4840	-20.04	20230509	2405	60.91	20230103	4840	-20.04	20230509	2375	62.95	20221021	5.12	N	001790	500	448 억	1861825	N	N	2	N	N
70	20230619	140146	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	3885	55	2	1.44	21088165100	5367200	128.59	3865	3995	3865	4975	2685	3830	3929.11	2.08	0	-9828	3976	3902	3866	3792	3756	3885	3775	448	1145	500	2450	5	1	89696580	3485	14.61	0.70	12	5.98	266.00	5589.00	4840	20230509	-19.73	2375	20221021	63.58	4840	-19.73	20230509	2405	61.54	20230103	4840	-19.73	20230509	2375	63.58	20221021	5.12	N	001790	500	448 억	1861825	N	N	2	N	N
71	20230619	130501	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	3890	60	2	1.57	20103168425	5113805	122.52	3865	3995	3865	4975	2685	3830	3931.19	2.08	0	-9127	3976	3902	3866	3792	3756	3885	3775	448	1145	500	2450	5	1	89696580	3489	14.62	0.70	12	5.70	266.00	5589.00	4840	20230509	-19.63	2375	20221021	63.79	4840	-19.63	20230509	2405	61.75	20230103	4840	-19.63	20230509	2375	63.79	20221021	5.12	N	001790	500	448 억	1861825	N	N	2	N	N
72	20230619	120925	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	3895	65	2	1.70	19446877205	4945363	118.48	3865	3995	3865	4975	2685	3830	3932.38	2.08	0	-8813	3976	3902	3866	3792	3756	3885	3775	448	1145	500	2450	5	1	89696580	3494	14.64	0.70	12	5.51	266.00	5589.00	4840	20230509	-19.52	2375	20221021	64.00	4840	-19.52	20230509	2405	61.95	20230103	4840	-19.52	20230509	2375	64.00	20221021	5.12	N	001790	500	448 억	1861825	N	N	2	N	N
73	20230619	110947	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	3895	65	2	1.70	17463151125	4438600	106.34	3865	3995	3865	4975	2685	3830	3934.42	2.08	0	-8131	3976	3902	3866	3792	3756	3885	3775	448	1145	500	2450	5	1	89696580	3494	14.64	0.70	12	4.95	266.00	5589.00	4840	20230509	-19.52	2375	20221021	64.00	4840	-19.52	20230509	2405	61.95	20230103	4840	-19.52	20230509	2375	64.00	20221021	5.12	N	001790	500	448 억	1861825	N	N	2	N	N
74	20230619	100512	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	3935	105	2	2.74	14882721740	3777696	90.51	3865	3995	3865	4975	2685	3830	3939.67	2.08	0	11222	3976	3902	3866	3792	3756	3885	3775	448	1145	500	2450	5	1	89696580	3530	14.79	0.70	12	4.21	266.00	5589.00	4840	20230509	-18.70	2375	20221021	65.68	4840	-18.70	20230509	2405	63.62	20230103	4840	-18.70	20230509	2375	65.68	20221021	5.12	N	001790	500	448 억	1861825	N	N	2	N	N
75	20230619	090813	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	3920	90	2	2.35	2694209035	689827	16.53	3865	3935	3865	4975	2685	3830	3905.79	2.08	0	52644	3976	3902	3866	3792	3756	3885	3775	448	1145	500	2450	5	1	89696580	3516	14.74	0.70	12	0.77	266.00	5589.00	4840	20230509	-19.01	2375	20221021	65.05	4840	-19.01	20230509	2405	62.99	20230103	4840	-19.01	20230509	2375	65.05	20221021	5.12	N	001790	500	448 억	1861825	N	N	2	N	N
76	20230616	160937	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	3830	-110	5	-2.79	15822618000	4081366	19.47	3930	3940	3830	5120	2760	3940	3876.62	2.11	0	-45480	4196	4067	3941	3812	3686	4132	3877	448	1180	500	2520	5	1	89696580	3435	14.40	0.69	12	4.55	266.00	5589.00	4840	20230509	-20.87	2375	20221021	61.26	4840	-20.87	20230509	2405	59.25	20230103	4840	-20.87	20230509	2375	61.26	20221021	5.26	N	001790	500	448 억	1892149	N	N	2	N	N
77	20230616	150949	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	3845	-95	5	-2.41	14795051825	3813297	18.19	3930	3940	3830	5120	2760	3940	3879.33	2.11	0	-65179	4196	4067	3941	3812	3686	4132	3877	448	1180	500	2520	5	1	89696580	3449	14.45	0.69	12	4.25	266.00	5589.00	4840	20230509	-20.56	2375	20221021	61.89	4840	-20.56	20230509	2405	59.88	20230103	4840	-20.56	20230509	2375	61.89	20221021	5.26	N	001790	500	448 억	1892149	N	N	685	N	N
78	20230616	140938	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	3860	-80	5	-2.03	13095272570	3371004	16.08	3930	3940	3840	5120	2760	3940	3884.13	2.11	0	-70993	4196	4067	3941	3812	3686	4132	3877	448	1180	500	2520	5	1	89696580	3462	14.51	0.69	12	3.76	266.00	5589.00	4840	20230509	-20.25	2375	20221021	62.53	4840	-20.25	20230509	2405	60.50	20230103	4840	-20.25	20230509	2375	62.53	20221021	5.26	N	001790	500	448 억	1892149	N	N	685	N	N
79	20230616	130924	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	3895	-45	5	-1.14	11953104855	3075705	14.67	3930	3940	3840	5120	2760	3940	3885.71	2.11	0	-71886	4196	4067	3941	3812	3686	4132	3877	448	1180	500	2520	5	1	89696580	3494	14.64	0.70	12	3.43	266.00	5589.00	4840	20230509	-19.52	2375	20221021	64.00	4840	-19.52	20230509	2405	61.95	20230103	4840	-19.52	20230509	2375	64.00	20221021	5.26	N	001790	500	448 억	1892149	N	N	685	N	N
80	20230616	120556	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	3885	-55	5	-1.40	11337503505	2917332	13.91	3930	3940	3840	5120	2760	3940	3885.64	2.11	0	-71886	4196	4067	3941	3812	3686	4132	3877	448	1180	500	2520	5	1	89696580	3485	14.61	0.70	12	3.25	266.00	5589.00	4840	20230509	-19.73	2375	20221021	63.58	4840	-19.73	20230509	2405	61.54	20230103	4840	-19.73	20230509	2375	63.58	20221021	5.26	N	001790	500	448 억	1892149	N	N	685	N	N
81	20230616	110455	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	3905	-35	5	-0.89	10269697985	2642709	12.60	3930	3940	3840	5120	2760	3940	3885.36	2.11	0	-71972	4196	4067	3941	3812	3686	4132	3877	448	1180	500	2520	5	1	89696580	3503	14.68	0.70	12	2.95	266.00	5589.00	4840	20230509	-19.32	2375	20221021	64.42	4840	-19.32	20230509	2405	62.37	20230103	4840	-19.32	20230509	2375	64.42	20221021	5.26	N	001790	500	448 억	1892149	N	N	685	N	N
82	20230616	101037	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	3860	-80	5	-2.03	6925237145	1780548	8.49	3930	3940	3850	5120	2760	3940	3888.42	2.11	0	-45314	4196	4067	3941	3812	3686	4132	3877	448	1180	500	2520	5	1	89696580	3462	14.51	0.69	12	1.99	266.00	5589.00	4840	20230509	-20.25	2375	20221021	62.53	4840	-20.25	20230509	2405	60.50	20230103	4840	-20.25	20230509	2375	62.53	20221021	5.26	N	001790	500	448 억	1892149	N	N	685	N	N
83	20230616	090818	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	3915	-25	5	-0.63	1908244715	486910	2.32	3930	3940	3870	5120	2760	3940	3917.56	2.11	0	-13025	4196	4067	3941	3812	3686	4132	3877	448	1180	500	2520	5	1	89696580	3512	14.72	0.70	12	0.54	266.00	5589.00	4840	20230509	-19.11	2375	20221021	64.84	4840	-19.11	20230509	2405	62.79	20230103	4840	-19.11	20230509	2375	64.84	20221021	5.26	N	001790	500	448 억	1892149	N	N	685	N	N
84	20230615	150654	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	3940	90	2	2.34	80176789750	20249717	155.73	3875	4070	3815	5000	2695	3850	3959.64	2.21	0	-137483	4116	3982	3841	3707	3566	4050	3775	448	1152	500	2460	5	1	89696580	3534	14.81	0.70	12	22.58	266.00	5589.00	4840	20230509	-18.60	2375	20221021	65.89	4840	-18.60	20230509	2405	63.83	20230103	4840	-18.60	20230509	2375	65.89	20221021	5.16	N	001790	500	448 억	1985624	N	N	527	N	N
85	20230615	141034	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	3930	80	2	2.08	75983163400	19184147	147.54	3875	4070	3815	5000	2695	3850	3960.98	2.21	0	-155326	4116	3982	3841	3707	3566	4050	3775	448	1152	500	2460	5	1	89696580	3525	14.77	0.70	12	21.39	266.00	5589.00	4840	20230509	-18.80	2375	20221021	65.47	4840	-18.80	20230509	2405	63.41	20230103	4840	-18.80	20230509	2375	65.47	20221021	5.16	N	001790	500	448 억	1985624	N	N	527	N	N
86	20230615	130728	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	3945	95	2	2.47	68509974040	17301226	133.06	3875	4070	3815	5000	2695	3850	3960.11	2.21	0	-150462	4116	3982	3841	3707	3566	4050	3775	448	1152	500	2460	5	1	89696580	3539	14.83	0.71	12	19.29	266.00	5589.00	4840	20230509	-18.49	2375	20221021	66.11	4840	-18.49	20230509	2405	64.03	20230103	4840	-18.49	20230509	2375	66.11	20221021	5.16	N	001790	500	448 억	1985624	N	N	527	N	N
87	20230615	120126	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	3910	60	2	1.56	64426176680	16261005	125.06	3875	4070	3815	5000	2695	3850	3962.30	2.21	0	-127241	4116	3982	3841	3707	3566	4050	3775	448	1152	500	2460	5	1	89696580	3507	14.70	0.70	12	18.13	266.00	5589.00	4840	20230509	-19.21	2375	20221021	64.63	4840	-19.21	20230509	2405	62.58	20230103	4840	-19.21	20230509	2375	64.63	20221021	5.16	N	001790	500	448 억	1985624	N	N	527	N	N
88	20230615	110104	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	4015	165	2	4.29	48525947520	12264998	94.33	3875	4055	3815	5000	2695	3850	3956.83	2.21	0	-129269	4116	3982	3841	3707	3566	4050	3775	448	1152	500	2460	5	1	89696580	3601	15.09	0.72	12	13.67	266.00	5589.00	4840	20230509	-17.05	2375	20221021	69.05	4840	-17.05	20230509	2405	66.94	20230103	4840	-17.05	20230509	2375	69.05	20221021	5.16	N	001790	500	448 억	1985624	N	N	527	N	N
89	20230611	184630	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	3745	115	2	3.17	38859482910	10218128	174.52	3720	3920	3710	4715	2545	3630	3803.67	2.36	28810	30730	3886	3757	3691	3562	3496	3725	3530	448	1085	500	2320	5	1	89696580	3359	14.08	0.67	12	11.39	266.00	5589.00	4840	20230509	-22.62	2375	20221021	57.68	4840	-22.62	20230509	2405	55.72	20230103	4840	-22.62	20230509	2375	57.68	20221021	4.72	N	001790	500	448 억	2116745	N	N	92	N	N

38 KiB Raw Blame History

38 KiB

Raw Blame History