KissMeData/033920/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	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	160400	57	100.00	KOSPI	음식료품	N	N	N	N	N	5640	20	2	0.36	146125880	26144	80.13	5640	5640	5490	7300	3940	5620	5589.25	4.10	0	113	5773	5696	5633	5556	5493	5665	5525	57	1680	200	3930	10	1	28500000	1607	-12.18	0.32	12	0.09	-463.00	17623.00	7500	20220726	-24.80	4520	20221013	24.78	6560	-14.02	20230220	4620	22.08	20230103	7500	-24.80	20220726	4520	24.78	20221013	0.64	N	033920	200	57 억	1169375	N	N	2	N	N
3	20230630	150403	57	100.00	KOSPI	음식료품	N	N	N	N	N	5600	-20	5	-0.36	107369800	19247	58.99	5640	5640	5490	7300	3940	5620	5578.52	4.10	0	242	5773	5696	5633	5556	5493	5665	5525	57	1680	200	3930	10	1	28500000	1596	-12.10	0.32	12	0.07	-463.00	17623.00	7500	20220726	-25.33	4520	20221013	23.89	6560	-14.63	20230220	4620	21.21	20230103	7500	-25.33	20220726	4520	23.89	20221013	0.64	N	033920	200	57 억	1169375	N	N	2	N	N
4	20230630	140402	57	100.00	KOSPI	음식료품	N	N	N	N	N	5600	-20	5	-0.36	79750120	14300	43.83	5640	5640	5490	7300	3940	5620	5576.93	4.10	0	-904	5773	5696	5633	5556	5493	5665	5525	57	1680	200	3930	10	1	28500000	1596	-12.10	0.32	12	0.05	-463.00	17623.00	7500	20220726	-25.33	4520	20221013	23.89	6560	-14.63	20230220	4620	21.21	20230103	7500	-25.33	20220726	4520	23.89	20221013	0.64	N	033920	200	57 억	1169375	N	N	2	N	N
5	20230630	130403	57	100.00	KOSPI	음식료품	N	N	N	N	N	5620	0	3	0.00	73190940	13130	40.24	5640	5640	5490	7300	3940	5620	5574.33	4.10	0	-1257	5773	5696	5633	5556	5493	5665	5525	57	1680	200	3930	10	1	28500000	1602	-12.14	0.32	12	0.05	-463.00	17623.00	7500	20220726	-25.07	4520	20221013	24.34	6560	-14.33	20230220	4620	21.65	20230103	7500	-25.07	20220726	4520	24.34	20221013	0.64	N	033920	200	57 억	1169375	N	N	2	N	N
6	20230630	120400	57	100.00	KOSPI	음식료품	N	N	N	N	N	5580	-40	5	-0.71	56833310	10214	31.30	5640	5640	5490	7300	3940	5620	5564.26	4.10	0	-1364	5773	5696	5633	5556	5493	5665	5525	57	1680	200	3930	10	1	28500000	1590	-12.05	0.32	12	0.04	-463.00	17623.00	7500	20220726	-25.60	4520	20221013	23.45	6560	-14.94	20230220	4620	20.78	20230103	7500	-25.60	20220726	4520	23.45	20221013	0.64	N	033920	200	57 억	1169375	N	N	2	N	N
7	20230630	110402	57	100.00	KOSPI	음식료품	N	N	N	N	N	5600	-20	5	-0.36	49593900	8917	27.33	5640	5640	5490	7300	3940	5620	5561.72	4.10	0	-1649	5773	5696	5633	5556	5493	5665	5525	57	1680	200	3930	10	1	28500000	1596	-12.10	0.32	12	0.03	-463.00	17623.00	7500	20220726	-25.33	4520	20221013	23.89	6560	-14.63	20230220	4620	21.21	20230103	7500	-25.33	20220726	4520	23.89	20221013	0.64	N	033920	200	57 억	1169375	N	N	2	N	N
8	20230630	100402	57	100.00	KOSPI	음식료품	N	N	N	N	N	5600	-20	5	-0.36	41739700	7509	23.01	5640	5640	5490	7300	3940	5620	5558.62	4.10	0	-1696	5773	5696	5633	5556	5493	5665	5525	57	1680	200	3930	10	1	28500000	1596	-12.10	0.32	12	0.03	-463.00	17623.00	7500	20220726	-25.33	4520	20221013	23.89	6560	-14.63	20230220	4620	21.21	20230103	7500	-25.33	20220726	4520	23.89	20221013	0.64	N	033920	200	57 억	1169375	N	N	2	N	N
9	20230630	090402	57	100.00	KOSPI	음식료품	N	N	N	N	N	5600	-20	5	-0.36	1132940	201	0.62	5640	5640	5600	7300	3940	5620	5636.52	4.10	0	-30	5773	5696	5633	5556	5493	5665	5525	57	1680	200	3930	10	1	28500000	1596	-12.10	0.32	12	0.00	-463.00	17623.00	7500	20220726	-25.33	4520	20221013	23.89	6560	-14.63	20230220	4620	21.21	20230103	7500	-25.33	20220726	4520	23.89	20221013	0.64	N	033920	200	57 억	1169375	N	N	2	N	N
10	20230629	160402	57	100.00	KOSPI	음식료품	N	N	N	N	N	5620	-70	5	-1.23	183223910	32591	172.80	5690	5710	5570	7390	3990	5690	5621.92	4.12	0	-4793	5830	5760	5720	5650	5610	5740	5630	57	1700	200	3980	10	1	28500000	1602	-12.14	0.32	12	0.11	-463.00	17623.00	7500	20220726	-25.07	4520	20221013	24.34	6560	-14.33	20230220	4620	21.65	20230103	7500	-25.07	20220726	4520	24.34	20221013	0.65	N	033920	200	57 억	1172782	N	N	2	N	N
11	20230629	150400	57	100.00	KOSPI	음식료품	N	N	N	N	N	5620	-70	5	-1.23	151238690	26864	142.44	5690	5710	5590	7390	3990	5690	5629.79	4.12	0	-6036	5830	5760	5720	5650	5610	5740	5630	57	1700	200	3980	10	1	28500000	1602	-12.14	0.32	12	0.09	-463.00	17623.00	7500	20220726	-25.07	4520	20221013	24.34	6560	-14.33	20230220	4620	21.65	20230103	7500	-25.07	20220726	4520	24.34	20221013	0.65	N	033920	200	57 억	1172782	N	N	1	N	N
12	20230629	140358	57	100.00	KOSPI	음식료품	N	N	N	N	N	5650	-40	5	-0.70	80072340	14165	75.11	5690	5710	5620	7390	3990	5690	5652.83	4.12	0	-3805	5830	5760	5720	5650	5610	5740	5630	57	1700	200	3980	10	1	28500000	1610	-12.20	0.32	12	0.05	-463.00	17623.00	7500	20220726	-24.67	4520	20221013	25.00	6560	-13.87	20230220	4620	22.29	20230103	7500	-24.67	20220726	4520	25.00	20221013	0.65	N	033920	200	57 억	1172782	N	N	1	N	N
13	20230629	130400	57	100.00	KOSPI	음식료품	N	N	N	N	N	5650	-40	5	-0.70	76763320	13579	72.00	5690	5710	5620	7390	3990	5690	5653.09	4.12	0	-3367	5830	5760	5720	5650	5610	5740	5630	57	1700	200	3980	10	1	28500000	1610	-12.20	0.32	12	0.05	-463.00	17623.00	7500	20220726	-24.67	4520	20221013	25.00	6560	-13.87	20230220	4620	22.29	20230103	7500	-24.67	20220726	4520	25.00	20221013	0.65	N	033920	200	57 억	1172782	N	N	1	N	N
14	20230629	120400	57	100.00	KOSPI	음식료품	N	N	N	N	N	5640	-50	5	-0.88	62429210	11038	58.53	5690	5710	5620	7390	3990	5690	5655.84	4.12	0	-1792	5830	5760	5720	5650	5610	5740	5630	57	1700	200	3980	10	1	28500000	1607	-12.18	0.32	12	0.04	-463.00	17623.00	7500	20220726	-24.80	4520	20221013	24.78	6560	-14.02	20230220	4620	22.08	20230103	7500	-24.80	20220726	4520	24.78	20221013	0.65	N	033920	200	57 억	1172782	N	N	1	N	N
15	20230629	110401	57	100.00	KOSPI	음식료품	N	N	N	N	N	5670	-20	5	-0.35	35968690	6347	33.65	5690	5710	5630	7390	3990	5690	5667.04	4.12	0	-914	5830	5760	5720	5650	5610	5740	5630	57	1700	200	3980	10	1	28500000	1616	-12.25	0.32	12	0.02	-463.00	17623.00	7500	20220726	-24.40	4520	20221013	25.44	6560	-13.57	20230220	4620	22.73	20230103	7500	-24.40	20220726	4520	25.44	20221013	0.65	N	033920	200	57 억	1172782	N	N	1	N	N
16	20230629	100401	57	100.00	KOSPI	음식료품	N	N	N	N	N	5700	10	2	0.18	21511530	3805	20.17	5690	5710	5630	7390	3990	5690	5653.49	4.12	0	318	5830	5760	5720	5650	5610	5740	5630	57	1700	200	3980	10	1	28500000	1625	-12.31	0.32	12	0.01	-463.00	17623.00	7500	20220726	-24.00	4520	20221013	26.11	6560	-13.11	20230220	4620	23.38	20230103	7500	-24.00	20220726	4520	26.11	20221013	0.65	N	033920	200	57 억	1172782	N	N	1	N	N
17	20230629	090400	57	100.00	KOSPI	음식료품	N	N	N	N	N	5700	10	2	0.18	816270	144	0.76	5690	5710	5650	7390	3990	5690	5668.54	4.12	0	-9	5830	5760	5720	5650	5610	5740	5630	57	1700	200	3980	10	1	28500000	1625	-12.31	0.32	12	0.00	-463.00	17623.00	7500	20220726	-24.00	4520	20221013	26.11	6560	-13.11	20230220	4620	23.38	20230103	7500	-24.00	20220726	4520	26.11	20221013	0.65	N	033920	200	57 억	1172782	N	N	1	N	N
18	20230628	160356	57	100.00	KOSPI	음식료품	N	N	N	N	N	5690	-50	5	-0.87	104362580	18309	131.08	5720	5790	5680	7460	4020	5740	5700.19	4.09	0	6439	5853	5796	5743	5686	5633	5770	5660	57	1720	200	4010	10	1	28500000	1622	-12.29	0.32	12	0.06	-463.00	17623.00	7500	20220726	-24.13	4520	20221013	25.88	6560	-13.26	20230220	4620	23.16	20230103	7500	-24.13	20220726	4520	25.88	20221013	0.65	N	033920	200	57 억	1166357	N	N	1	N	N
19	20230628	150358	57	100.00	KOSPI	음식료품	N	N	N	N	N	5700	-40	5	-0.70	85163610	14931	106.89	5720	5790	5680	7460	4020	5740	5703.81	4.09	0	6348	5853	5796	5743	5686	5633	5770	5660	57	1720	200	4010	10	1	28500000	1625	-12.31	0.32	12	0.05	-463.00	17623.00	7500	20220726	-24.00	4520	20221013	26.11	6560	-13.11	20230220	4620	23.38	20230103	7500	-24.00	20220726	4520	26.11	20221013	0.65	N	033920	200	57 억	1166357	N	N	1	N	N
20	20230628	140356	57	100.00	KOSPI	음식료품	N	N	N	N	N	5740	0	3	0.00	66982390	11740	84.05	5720	5790	5680	7460	4020	5740	5705.48	4.09	0	6250	5853	5796	5743	5686	5633	5770	5660	57	1720	200	4010	10	1	28500000	1636	-12.40	0.33	12	0.04	-463.00	17623.00	7500	20220726	-23.47	4520	20221013	26.99	6560	-12.50	20230220	4620	24.24	20230103	7500	-23.47	20220726	4520	26.99	20221013	0.65	N	033920	200	57 억	1166357	N	N	1	N	N
21	20230628	130357	57	100.00	KOSPI	음식료품	N	N	N	N	N	5740	0	3	0.00	63113150	11063	79.20	5720	5790	5680	7460	4020	5740	5704.89	4.09	0	5982	5853	5796	5743	5686	5633	5770	5660	57	1720	200	4010	10	1	28500000	1636	-12.40	0.33	12	0.04	-463.00	17623.00	7500	20220726	-23.47	4520	20221013	26.99	6560	-12.50	20230220	4620	24.24	20230103	7500	-23.47	20220726	4520	26.99	20221013	0.65	N	033920	200	57 억	1166357	N	N	1	N	N
22	20230628	120327	57	100.00	KOSPI	음식료품	N	N	N	N	N	5710	-30	5	-0.52	58643770	10283	73.62	5720	5790	5680	7460	4020	5740	5702.98	4.09	0	5833	5853	5796	5743	5686	5633	5770	5660	57	1720	200	4010	10	1	28500000	1627	-12.33	0.32	12	0.04	-463.00	17623.00	7500	20220726	-23.87	4520	20221013	26.33	6560	-12.96	20230220	4620	23.59	20230103	7500	-23.87	20220726	4520	26.33	20221013	0.65	N	033920	200	57 억	1166357	N	N	1	N	N
23	20230628	110401	57	100.00	KOSPI	음식료품	N	N	N	N	N	5730	-10	5	-0.17	55069520	9657	69.14	5720	5790	5680	7460	4020	5740	5702.55	4.09	0	5438	5853	5796	5743	5686	5633	5770	5660	57	1720	200	4010	10	1	28500000	1633	-12.38	0.33	12	0.03	-463.00	17623.00	7500	20220726	-23.60	4520	20221013	26.77	6560	-12.65	20230220	4620	24.03	20230103	7500	-23.60	20220726	4520	26.77	20221013	0.65	N	033920	200	57 억	1166357	N	N	1	N	N
24	20230628	100400	57	100.00	KOSPI	음식료품	N	N	N	N	N	5730	-10	5	-0.17	45984760	8069	57.77	5720	5790	5690	7460	4020	5740	5698.94	4.09	0	4984	5853	5796	5743	5686	5633	5770	5660	57	1720	200	4010	10	1	28500000	1633	-12.38	0.33	12	0.03	-463.00	17623.00	7500	20220726	-23.60	4520	20221013	26.77	6560	-12.65	20230220	4620	24.03	20230103	7500	-23.60	20220726	4520	26.77	20221013	0.65	N	033920	200	57 억	1166357	N	N	1	N	N
25	20230628	090358	57	100.00	KOSPI	음식료품	N	N	N	N	N	5740	0	3	0.00	1538900	269	1.93	5720	5740	5720	7460	4020	5740	5720.82	4.09	0	-6	5853	5796	5743	5686	5633	5770	5660	57	1720	200	4010	10	1	28500000	1636	-12.40	0.33	12	0.00	-463.00	17623.00	7500	20220726	-23.47	4520	20221013	26.99	6560	-12.50	20230220	4620	24.24	20230103	7500	-23.47	20220726	4520	26.99	20221013	0.65	N	033920	200	57 억	1166357	N	N	1	N	N
26	20230627	160359	57	100.00	KOSPI	음식료품	N	N	N	N	N	5740	-20	5	-0.35	80009760	13967	86.02	5800	5800	5690	7480	4040	5760	5728.06	4.10	0	-1940	5840	5800	5750	5710	5660	5820	5730	57	1720	200	4030	10	1	28500000	1636	-12.40	0.33	12	0.05	-463.00	17623.00	7500	20220726	-23.47	4520	20221013	26.99	6560	-12.50	20230220	4620	24.24	20230103	7500	-23.47	20220726	4520	26.99	20221013	0.64	N	033920	200	57 억	1168552	N	N	1	N	N
27	20230627	150401	57	100.00	KOSPI	음식료품	N	N	N	N	N	5720	-40	5	-0.69	75686240	13214	81.39	5800	5800	5690	7480	4040	5760	5727.73	4.10	0	-2028	5840	5800	5750	5710	5660	5820	5730	57	1720	200	4030	10	1	28500000	1630	-12.35	0.32	12	0.05	-463.00	17623.00	7500	20220726	-23.73	4520	20221013	26.55	6560	-12.80	20230220	4620	23.81	20230103	7500	-23.73	20220726	4520	26.55	20221013	0.64	N	033920	200	57 억	1168552	N	N	10	N	N
28	20230627	140403	57	100.00	KOSPI	음식료품	N	N	N	N	N	5720	-40	5	-0.69	43819320	7640	47.06	5800	5800	5700	7480	4040	5760	5735.51	4.10	0	-1147	5840	5800	5750	5710	5660	5820	5730	57	1720	200	4030	10	1	28500000	1630	-12.35	0.32	12	0.03	-463.00	17623.00	7500	20220726	-23.73	4520	20221013	26.55	6560	-12.80	20230220	4620	23.81	20230103	7500	-23.73	20220726	4520	26.55	20221013	0.64	N	033920	200	57 억	1168552	N	N	10	N	N
29	20230627	130404	57	100.00	KOSPI	음식료품	N	N	N	N	N	5730	-30	5	-0.52	37341680	6506	40.07	5800	5800	5700	7480	4040	5760	5739.58	4.10	0	-1233	5840	5800	5750	5710	5660	5820	5730	57	1720	200	4030	10	1	28500000	1633	-12.38	0.33	12	0.02	-463.00	17623.00	7500	20220726	-23.60	4520	20221013	26.77	6560	-12.65	20230220	4620	24.03	20230103	7500	-23.60	20220726	4520	26.77	20221013	0.64	N	033920	200	57 억	1168552	N	N	10	N	N
30	20230627	120405	57	100.00	KOSPI	음식료품	N	N	N	N	N	5760	0	3	0.00	24175780	4207	25.91	5800	5800	5700	7480	4040	5760	5746.56	4.10	0	-1005	5840	5800	5750	5710	5660	5820	5730	57	1720	200	4030	10	1	28500000	1642	-12.44	0.33	12	0.01	-463.00	17623.00	7500	20220726	-23.20	4520	20221013	27.43	6560	-12.20	20230220	4620	24.68	20230103	7500	-23.20	20220726	4520	27.43	20221013	0.64	N	033920	200	57 억	1168552	N	N	10	N	N
31	20230627	110405	57	100.00	KOSPI	음식료품	N	N	N	N	N	5730	-30	5	-0.52	20415780	3552	21.88	5800	5800	5700	7480	4040	5760	5747.69	4.10	0	-888	5840	5800	5750	5710	5660	5820	5730	57	1720	200	4030	10	1	28500000	1633	-12.38	0.33	12	0.01	-463.00	17623.00	7500	20220726	-23.60	4520	20221013	26.77	6560	-12.65	20230220	4620	24.03	20230103	7500	-23.60	20220726	4520	26.77	20221013	0.64	N	033920	200	57 억	1168552	N	N	10	N	N
32	20230627	100357	57	100.00	KOSPI	음식료품	N	N	N	N	N	5770	10	2	0.17	15404990	2679	16.50	5800	5800	5700	7480	4040	5760	5750.28	4.10	0	-979	5840	5800	5750	5710	5660	5820	5730	57	1720	200	4030	10	1	28500000	1644	-12.46	0.33	12	0.01	-463.00	17623.00	7500	20220726	-23.07	4520	20221013	27.65	6560	-12.04	20230220	4620	24.89	20230103	7500	-23.07	20220726	4520	27.65	20221013	0.64	N	033920	200	57 억	1168552	N	N	10	N	N
33	20230627	090359	57	100.00	KOSPI	음식료품	N	N	N	N	N	5750	-10	5	-0.17	5567790	966	5.95	5800	5800	5750	7480	4040	5760	5763.76	4.10	0	-560	5840	5800	5750	5710	5660	5820	5730	57	1720	200	4030	10	1	28500000	1639	-12.42	0.33	12	0.00	-463.00	17623.00	7500	20220726	-23.33	4520	20221013	27.21	6560	-12.35	20230220	4620	24.46	20230103	7500	-23.33	20220726	4520	27.21	20221013	0.64	N	033920	200	57 억	1168552	N	N	10	N	N
34	20230626	160358	57	100.00	KOSPI	음식료품	N	N	N	N	N	5760	-30	5	-0.52	93073890	16225	74.30	5740	5790	5700	7520	4060	5790	5736.45	4.11	0	-1416	5943	5866	5783	5706	5623	5905	5745	57	1730	200	4050	10	1	28500000	1642	-12.44	0.33	12	0.06	-463.00	17623.00	7500	20220726	-23.20	4520	20221013	27.43	6560	-12.20	20230220	4620	24.68	20230103	7500	-23.20	20220726	4520	27.43	20221013	0.64	N	033920	200	57 억	1170116	N	N	10	N	N
35	20230626	150400	57	100.00	KOSPI	음식료품	N	N	N	N	N	5770	-20	5	-0.35	78810930	13734	62.89	5740	5790	5700	7520	4060	5790	5738.38	4.11	0	-1453	5943	5866	5783	5706	5623	5905	5745	57	1730	200	4050	10	1	28500000	1644	-12.46	0.33	12	0.05	-463.00	17623.00	7500	20220726	-23.07	4520	20221013	27.65	6560	-12.04	20230220	4620	24.89	20230103	7500	-23.07	20220726	4520	27.65	20221013	0.64	N	033920	200	57 억	1170116	N	N	38	N	N
36	20230626	140400	57	100.00	KOSPI	음식료품	N	N	N	N	N	5770	-20	5	-0.35	74696450	13019	59.62	5740	5790	5700	7520	4060	5790	5737.50	4.11	0	-1482	5943	5866	5783	5706	5623	5905	5745	57	1730	200	4050	10	1	28500000	1644	-12.46	0.33	12	0.05	-463.00	17623.00	7500	20220726	-23.07	4520	20221013	27.65	6560	-12.04	20230220	4620	24.89	20230103	7500	-23.07	20220726	4520	27.65	20221013	0.64	N	033920	200	57 억	1170116	N	N	38	N	N
37	20230626	130400	57	100.00	KOSPI	음식료품	N	N	N	N	N	5760	-30	5	-0.52	70180610	12235	56.03	5740	5790	5700	7520	4060	5790	5736.05	4.11	0	-1372	5943	5866	5783	5706	5623	5905	5745	57	1730	200	4050	10	1	28500000	1642	-12.44	0.33	12	0.04	-463.00	17623.00	7500	20220726	-23.20	4520	20221013	27.43	6560	-12.20	20230220	4620	24.68	20230103	7500	-23.20	20220726	4520	27.43	20221013	0.64	N	033920	200	57 억	1170116	N	N	38	N	N
38	20230626	120356	57	100.00	KOSPI	음식료품	N	N	N	N	N	5760	-30	5	-0.52	66172510	11539	52.84	5740	5790	5700	7520	4060	5790	5734.68	4.11	0	-1330	5943	5866	5783	5706	5623	5905	5745	57	1730	200	4050	10	1	28500000	1642	-12.44	0.33	12	0.04	-463.00	17623.00	7500	20220726	-23.20	4520	20221013	27.43	6560	-12.20	20230220	4620	24.68	20230103	7500	-23.20	20220726	4520	27.43	20221013	0.64	N	033920	200	57 억	1170116	N	N	38	N	N
39	20230626	110357	57	100.00	KOSPI	음식료품	N	N	N	N	N	5780	-10	5	-0.17	42107290	7341	33.62	5740	5790	5700	7520	4060	5790	5735.91	4.11	0	-2264	5943	5866	5783	5706	5623	5905	5745	57	1730	200	4050	10	1	28500000	1647	-12.48	0.33	12	0.03	-463.00	17623.00	7500	20220726	-22.93	4520	20221013	27.88	6560	-11.89	20230220	4620	25.11	20230103	7500	-22.93	20220726	4520	27.88	20221013	0.64	N	033920	200	57 억	1170116	N	N	38	N	N
40	20230626	100357	57	100.00	KOSPI	음식료품	N	N	N	N	N	5710	-80	5	-1.38	31250610	5461	25.01	5740	5780	5700	7520	4060	5790	5722.51	4.11	0	-2163	5943	5866	5783	5706	5623	5905	5745	57	1730	200	4050	10	1	28500000	1627	-12.33	0.32	12	0.02	-463.00	17623.00	7500	20220726	-23.87	4520	20221013	26.33	6560	-12.96	20230220	4620	23.59	20230103	7500	-23.87	20220726	4520	26.33	20221013	0.64	N	033920	200	57 억	1170116	N	N	38	N	N
41	20230626	090358	57	100.00	KOSPI	음식료품	N	N	N	N	N	5720	-70	5	-1.21	4269680	745	3.41	5740	5780	5720	7520	4060	5790	5731.11	4.11	0	-233	5943	5866	5783	5706	5623	5905	5745	57	1730	200	4050	10	1	28500000	1630	-12.35	0.32	12	0.00	-463.00	17623.00	7500	20220726	-23.73	4520	20221013	26.55	6560	-12.80	20230220	4620	23.81	20230103	7500	-23.73	20220726	4520	26.55	20221013	0.64	N	033920	200	57 억	1170116	N	N	38	N	N
42	20230623	160553	57	100.00	KOSPI	음식료품	N	N	N	N	N	5790	10	2	0.17	125239000	21811	77.42	5760	5860	5700	7510	4050	5780	5742.01	4.12	0	-4571	5933	5856	5813	5736	5693	5835	5715	57	1730	200	4040	10	1	28500000	1650	-12.51	0.33	12	0.08	-463.00	17623.00	7500	20220726	-22.80	4520	20221013	28.10	6560	-11.74	20230220	4620	25.32	20230103	7500	-22.80	20220726	4520	28.10	20221013	0.65	N	033920	200	57 억	1175602	N	N	38	N	N
43	20230623	140319	57	100.00	KOSPI	음식료품	N	N	N	N	N	5720	-60	5	-1.04	88274570	15375	54.57	5760	5860	5700	7510	4050	5780	5741.44	4.12	0	-3244	5933	5856	5813	5736	5693	5835	5715	57	1730	200	4040	10	1	28500000	1630	-12.35	0.32	12	0.05	-463.00	17623.00	7500	20220726	-23.73	4520	20221013	26.55	6560	-12.80	20230220	4620	23.81	20230103	7500	-23.73	20220726	4520	26.55	20221013	0.65	N	033920	200	57 억	1175602	N	N	10	N	N
44	20230622	161003	57	100.00	KOSPI	음식료품	N	N	N	N	N	5780	10	2	0.17	163796770	28161	170.53	5800	5890	5770	7500	4040	5770	5816.44	4.12	0	2946	5930	5850	5800	5720	5670	5825	5695	57	1730	200	4030	10	1	28500000	1647	-12.48	0.33	12	0.10	-463.00	17623.00	7500	20220726	-22.93	4520	20221013	27.88	6560	-11.89	20230220	4620	25.11	20230103	7500	-22.93	20220726	4520	27.88	20221013	0.67	N	033920	200	57 억	1172792	N	N	10	N	N
45	20230622	151015	57	100.00	KOSPI	음식료품	N	N	N	N	N	5800	30	2	0.52	154126030	26490	160.41	5800	5890	5770	7500	4040	5770	5818.27	4.12	0	2540	5930	5850	5800	5720	5670	5825	5695	57	1730	200	4030	10	1	28500000	1653	-12.53	0.33	12	0.09	-463.00	17623.00	7500	20220726	-22.67	4520	20221013	28.32	6560	-11.59	20230220	4620	25.54	20230103	7500	-22.67	20220726	4520	28.32	20221013	0.67	N	033920	200	57 억	1172792	N	N	419	N	N
46	20230622	140345	57	100.00	KOSPI	음식료품	N	N	N	N	N	5820	50	2	0.87	130573790	22441	135.89	5800	5890	5770	7500	4040	5770	5818.54	4.12	0	1625	5930	5850	5800	5720	5670	5825	5695	57	1730	200	4030	10	1	28500000	1659	-12.57	0.33	12	0.08	-463.00	17623.00	7500	20220726	-22.40	4520	20221013	28.76	6560	-11.28	20230220	4620	25.97	20230103	7500	-22.40	20220726	4520	28.76	20221013	0.67	N	033920	200	57 억	1172792	N	N	419	N	N
47	20230622	130304	57	100.00	KOSPI	음식료품	N	N	N	N	N	5820	50	2	0.87	108805070	18705	113.27	5800	5890	5770	7500	4040	5770	5816.90	4.12	0	1431	5930	5850	5800	5720	5670	5825	5695	57	1730	200	4030	10	1	28500000	1659	-12.57	0.33	12	0.07	-463.00	17623.00	7500	20220726	-22.40	4520	20221013	28.76	6560	-11.28	20230220	4620	25.97	20230103	7500	-22.40	20220726	4520	28.76	20221013	0.67	N	033920	200	57 억	1172792	N	N	419	N	N
48	20230622	120222	57	100.00	KOSPI	음식료품	N	N	N	N	N	5820	50	2	0.87	93596700	16090	97.43	5800	5890	5770	7500	4040	5770	5817.07	4.12	0	1088	5930	5850	5800	5720	5670	5825	5695	57	1730	200	4030	10	1	28500000	1659	-12.57	0.33	12	0.06	-463.00	17623.00	7500	20220726	-22.40	4520	20221013	28.76	6560	-11.28	20230220	4620	25.97	20230103	7500	-22.40	20220726	4520	28.76	20221013	0.67	N	033920	200	57 억	1172792	N	N	419	N	N
49	20230622	110133	57	100.00	KOSPI	음식료품	N	N	N	N	N	5840	70	2	1.21	84953930	14604	88.43	5800	5890	5770	7500	4040	5770	5817.17	4.12	0	897	5930	5850	5800	5720	5670	5825	5695	57	1730	200	4030	10	1	28500000	1664	-12.61	0.33	12	0.05	-463.00	17623.00	7500	20220726	-22.13	4520	20221013	29.20	6560	-10.98	20230220	4620	26.41	20230103	7500	-22.13	20220726	4520	29.20	20221013	0.67	N	033920	200	57 억	1172792	N	N	419	N	N
50	20230622	100834	57	100.00	KOSPI	음식료품	N	N	N	N	N	5830	60	2	1.04	73202250	12581	76.18	5800	5890	5770	7500	4040	5770	5818.48	4.12	0	700	5930	5850	5800	5720	5670	5825	5695	57	1730	200	4030	10	1	28500000	1662	-12.59	0.33	12	0.04	-463.00	17623.00	7500	20220726	-22.27	4520	20221013	28.98	6560	-11.13	20230220	4620	26.19	20230103	7500	-22.27	20220726	4520	28.98	20221013	0.67	N	033920	200	57 억	1172792	N	N	419	N	N
51	20230622	090337	57	100.00	KOSPI	음식료품	N	N	N	N	N	5780	10	2	0.17	29699320	5121	31.01	5800	5820	5780	7500	4040	5770	5799.52	4.12	0	-1104	5930	5850	5800	5720	5670	5825	5695	57	1730	200	4030	10	1	28500000	1647	-12.48	0.33	12	0.02	-463.00	17623.00	7500	20220726	-22.93	4520	20221013	27.88	6560	-11.89	20230220	4620	25.11	20230103	7500	-22.93	20220726	4520	27.88	20221013	0.67	N	033920	200	57 억	1172792	N	N	419	N	N
52	20230621	160838	57	100.00	KOSPI	음식료품	N	N	N	N	N	5770	-60	5	-1.03	95302680	16461	67.11	5810	5880	5750	7570	4090	5830	5789.62	4.13	0	-3536	5950	5890	5830	5770	5710	5920	5800	57	1740	200	4080	10	1	28500000	1644	-12.46	0.33	12	0.06	-463.00	17623.00	7500	20220726	-23.07	4520	20221013	27.65	6560	-12.04	20230220	4620	24.89	20230103	7500	-23.07	20220726	4520	27.65	20221013	0.67	N	033920	200	57 억	1177318	N	N	419	N	N
53	20230621	150421	57	100.00	KOSPI	음식료품	N	N	N	N	N	5770	-60	5	-1.03	91598120	15819	64.49	5810	5880	5750	7570	4090	5830	5790.39	4.13	0	-3439	5950	5890	5830	5770	5710	5920	5800	57	1740	200	4080	10	1	28500000	1644	-12.46	0.33	12	0.06	-463.00	17623.00	7500	20220726	-23.07	4520	20221013	27.65	6560	-12.04	20230220	4620	24.89	20230103	7500	-23.07	20220726	4520	27.65	20221013	0.67	N	033920	200	57 억	1177318	N	N	11	N	N
54	20230621	140446	57	100.00	KOSPI	음식료품	N	N	N	N	N	5780	-50	5	-0.86	80684870	13928	56.78	5810	5880	5750	7570	4090	5830	5793.00	4.13	0	-2577	5950	5890	5830	5770	5710	5920	5800	57	1740	200	4080	10	1	28500000	1647	-12.48	0.33	12	0.05	-463.00	17623.00	7500	20220726	-22.93	4520	20221013	27.88	6560	-11.89	20230220	4620	25.11	20230103	7500	-22.93	20220726	4520	27.88	20221013	0.67	N	033920	200	57 억	1177318	N	N	11	N	N
55	20230621	130253	57	100.00	KOSPI	음식료품	N	N	N	N	N	5800	-30	5	-0.51	78123700	13486	54.98	5810	5880	5750	7570	4090	5830	5792.95	4.13	0	-2596	5950	5890	5830	5770	5710	5920	5800	57	1740	200	4080	10	1	28500000	1653	-12.53	0.33	12	0.05	-463.00	17623.00	7500	20220726	-22.67	4520	20221013	28.32	6560	-11.59	20230220	4620	25.54	20230103	7500	-22.67	20220726	4520	28.32	20221013	0.67	N	033920	200	57 억	1177318	N	N	11	N	N
56	20230621	120634	57	100.00	KOSPI	음식료품	N	N	N	N	N	5800	-30	5	-0.51	70636390	12190	49.70	5810	5880	5750	7570	4090	5830	5794.62	4.13	0	-2775	5950	5890	5830	5770	5710	5920	5800	57	1740	200	4080	10	1	28500000	1653	-12.53	0.33	12	0.04	-463.00	17623.00	7500	20220726	-22.67	4520	20221013	28.32	6560	-11.59	20230220	4620	25.54	20230103	7500	-22.67	20220726	4520	28.32	20221013	0.67	N	033920	200	57 억	1177318	N	N	11	N	N
57	20230621	111022	57	100.00	KOSPI	음식료품	N	N	N	N	N	5800	-30	5	-0.51	59414580	10254	41.81	5810	5880	5750	7570	4090	5830	5794.28	4.13	0	-2232	5950	5890	5830	5770	5710	5920	5800	57	1740	200	4080	10	1	28500000	1653	-12.53	0.33	12	0.04	-463.00	17623.00	7500	20220726	-22.67	4520	20221013	28.32	6560	-11.59	20230220	4620	25.54	20230103	7500	-22.67	20220726	4520	28.32	20221013	0.67	N	033920	200	57 억	1177318	N	N	11	N	N
58	20230621	100340	57	100.00	KOSPI	음식료품	N	N	N	N	N	5800	-30	5	-0.51	23444320	4031	16.43	5810	5880	5800	7570	4090	5830	5816.01	4.13	0	-1371	5950	5890	5830	5770	5710	5920	5800	57	1740	200	4080	10	1	28500000	1653	-12.53	0.33	12	0.01	-463.00	17623.00	7500	20220726	-22.67	4520	20221013	28.32	6560	-11.59	20230220	4620	25.54	20230103	7500	-22.67	20220726	4520	28.32	20221013	0.67	N	033920	200	57 억	1177318	N	N	11	N	N
59	20230621	090658	57	100.00	KOSPI	음식료품	N	N	N	N	N	5840	10	2	0.17	1342560	231	0.94	5810	5840	5810	7570	4090	5830	5811.95	4.13	0	-37	5950	5890	5830	5770	5710	5920	5800	57	1740	200	4080	10	1	28500000	1664	-12.61	0.33	12	0.00	-463.00	17623.00	7500	20220726	-22.13	4520	20221013	29.20	6560	-10.98	20230220	4620	26.41	20230103	7500	-22.13	20220726	4520	29.20	20221013	0.67	N	033920	200	57 억	1177318	N	N	11	N	N
60	20230620	160315	57	100.00	KOSPI	음식료품	N	N	N	N	N	5830	30	2	0.52	141714980	24282	149.60	5800	5890	5770	7540	4060	5800	5836.22	4.11	0	5168	5926	5862	5786	5722	5646	5895	5755	57	1740	200	4060	10	1	28500000	1662	-12.59	0.33	12	0.09	-463.00	17623.00	7590	20220617	-23.19	4520	20221013	28.98	6560	-11.13	20230220	4620	26.19	20230103	7500	-22.27	20220726	4520	28.98	20221013	0.67	N	033920	200	57 억	1172349	N	N	11	N	N
61	20230620	150752	57	100.00	KOSPI	음식료품	N	N	N	N	N	5800	0	3	0.00	134027380	22963	141.48	5800	5890	5770	7540	4060	5800	5836.67	4.11	0	4941	5926	5862	5786	5722	5646	5895	5755	57	1740	200	4060	10	1	28500000	1653	-12.53	0.33	12	0.08	-463.00	17623.00	7590	20220617	-23.58	4520	20221013	28.32	6560	-11.59	20230220	4620	25.54	20230103	7500	-22.67	20220726	4520	28.32	20221013	0.67	N	033920	200	57 억	1172349	N	N	15	N	N
62	20230620	140822	57	100.00	KOSPI	음식료품	N	N	N	N	N	5840	40	2	0.69	116495410	19945	122.88	5800	5890	5770	7540	4060	5800	5840.83	4.11	0	4598	5926	5862	5786	5722	5646	5895	5755	57	1740	200	4060	10	1	28500000	1664	-12.61	0.33	12	0.07	-463.00	17623.00	7590	20220617	-23.06	4520	20221013	29.20	6560	-10.98	20230220	4620	26.41	20230103	7500	-22.13	20220726	4520	29.20	20221013	0.67	N	033920	200	57 억	1172349	N	N	15	N	N
63	20230620	130638	57	100.00	KOSPI	음식료품	N	N	N	N	N	5850	50	2	0.86	102402260	17525	107.97	5800	5890	5770	7540	4060	5800	5843.21	4.11	0	4354	5926	5862	5786	5722	5646	5895	5755	57	1740	200	4060	10	1	28500000	1667	-12.63	0.33	12	0.06	-463.00	17623.00	7590	20220617	-22.92	4520	20221013	29.42	6560	-10.82	20230220	4620	26.62	20230103	7500	-22.00	20220726	4520	29.42	20221013	0.67	N	033920	200	57 억	1172349	N	N	15	N	N
64	20230620	120558	57	100.00	KOSPI	음식료품	N	N	N	N	N	5850	50	2	0.86	99792330	17079	105.22	5800	5890	5770	7540	4060	5800	5842.98	4.11	0	4365	5926	5862	5786	5722	5646	5895	5755	57	1740	200	4060	10	1	28500000	1667	-12.63	0.33	12	0.06	-463.00	17623.00	7590	20220617	-22.92	4520	20221013	29.42	6560	-10.82	20230220	4620	26.62	20230103	7500	-22.00	20220726	4520	29.42	20221013	0.67	N	033920	200	57 억	1172349	N	N	15	N	N
65	20230620	110131	57	100.00	KOSPI	음식료품	N	N	N	N	N	5840	40	2	0.69	78665590	13472	83.00	5800	5890	5770	7540	4060	5800	5839.19	4.11	0	3495	5926	5862	5786	5722	5646	5895	5755	57	1740	200	4060	10	1	28500000	1664	-12.61	0.33	12	0.05	-463.00	17623.00	7590	20220617	-23.06	4520	20221013	29.20	6560	-10.98	20230220	4620	26.41	20230103	7500	-22.13	20220726	4520	29.20	20221013	0.67	N	033920	200	57 억	1172349	N	N	15	N	N
66	20230620	100517	57	100.00	KOSPI	음식료품	N	N	N	N	N	5820	20	2	0.34	59853780	10249	63.14	5800	5890	5770	7540	4060	5800	5839.96	4.11	0	3338	5926	5862	5786	5722	5646	5895	5755	57	1740	200	4060	10	1	28500000	1659	-12.57	0.33	12	0.04	-463.00	17623.00	7590	20220617	-23.32	4520	20221013	28.76	6560	-11.28	20230220	4620	25.97	20230103	7500	-22.40	20220726	4520	28.76	20221013	0.67	N	033920	200	57 억	1172349	N	N	15	N	N
67	20230620	090612	57	100.00	KOSPI	음식료품	N	N	N	N	N	5790	-10	5	-0.17	1383660	239	1.47	5800	5800	5770	7540	4060	5800	5789.37	4.11	0	0	5926	5862	5786	5722	5646	5895	5755	57	1740	200	4060	10	1	28500000	1650	-12.51	0.33	12	0.00	-463.00	17623.00	7590	20220617	-23.72	4520	20221013	28.10	6560	-11.74	20230220	4620	25.32	20230103	7500	-22.80	20220726	4520	28.10	20221013	0.67	N	033920	200	57 억	1172349	N	N	15	N	N
68	20230619	160259	57	100.00	KOSPI	음식료품	N	N	N	N	N	5800	50	2	0.87	93570420	16223	83.97	5750	5850	5710	7470	4030	5750	5767.76	4.11	0	2218	5803	5776	5723	5696	5643	5790	5710	57	1720	200	4020	10	1	28500000	1653	-12.53	0.33	12	0.06	-463.00	17623.00	7980	20220616	-27.32	4520	20221013	28.32	6560	-11.59	20230220	4620	25.54	20230103	7500	-22.67	20220726	4520	28.32	20221013	0.68	N	033920	200	57 억	1170253	N	N	15	N	N
69	20230619	150823	57	100.00	KOSPI	음식료품	N	N	N	N	N	5800	50	2	0.87	85313210	14799	76.60	5750	5850	5710	7470	4030	5750	5764.80	4.11	0	1873	5803	5776	5723	5696	5643	5790	5710	57	1720	200	4020	10	1	28500000	1653	-12.53	0.33	12	0.05	-463.00	17623.00	7980	20220616	-27.32	4520	20221013	28.32	6560	-11.59	20230220	4620	25.54	20230103	7500	-22.67	20220726	4520	28.32	20221013	0.68	N	033920	200	57 억	1170253	N	N	15	N	N
70	20230619	140751	57	100.00	KOSPI	음식료품	N	N	N	N	N	5760	10	2	0.17	56014600	9732	50.37	5750	5850	5710	7470	4030	5750	5755.71	4.11	0	1293	5803	5776	5723	5696	5643	5790	5710	57	1720	200	4020	10	1	28500000	1642	-12.44	0.33	12	0.03	-463.00	17623.00	7980	20220616	-27.82	4520	20221013	27.43	6560	-12.20	20230220	4620	24.68	20230103	7500	-23.20	20220726	4520	27.43	20221013	0.68	N	033920	200	57 억	1170253	N	N	15	N	N
71	20230619	130211	57	100.00	KOSPI	음식료품	N	N	N	N	N	5770	20	2	0.35	47922700	8327	43.10	5750	5850	5710	7470	4030	5750	5755.10	4.11	0	956	5803	5776	5723	5696	5643	5790	5710	57	1720	200	4020	10	1	28500000	1644	-12.46	0.33	12	0.03	-463.00	17623.00	7980	20220616	-27.69	4520	20221013	27.65	6560	-12.04	20230220	4620	24.89	20230103	7500	-23.07	20220726	4520	27.65	20221013	0.68	N	033920	200	57 억	1170253	N	N	15	N	N
72	20230619	120740	57	100.00	KOSPI	음식료품	N	N	N	N	N	5770	20	2	0.35	42922000	7458	38.60	5750	5850	5710	7470	4030	5750	5755.16	4.11	0	640	5803	5776	5723	5696	5643	5790	5710	57	1720	200	4020	10	1	28500000	1644	-12.46	0.33	12	0.03	-463.00	17623.00	7980	20220616	-27.69	4520	20221013	27.65	6560	-12.04	20230220	4620	24.89	20230103	7500	-23.07	20220726	4520	27.65	20221013	0.68	N	033920	200	57 억	1170253	N	N	15	N	N
73	20230619	110628	57	100.00	KOSPI	음식료품	N	N	N	N	N	5750	0	3	0.00	32570240	5661	29.30	5750	5850	5710	7470	4030	5750	5753.44	4.11	0	362	5803	5776	5723	5696	5643	5790	5710	57	1720	200	4020	10	1	28500000	1639	-12.42	0.33	12	0.02	-463.00	17623.00	7980	20220616	-27.94	4520	20221013	27.21	6560	-12.35	20230220	4620	24.46	20230103	7500	-23.33	20220726	4520	27.21	20221013	0.68	N	033920	200	57 억	1170253	N	N	15	N	N
74	20230619	100218	57	100.00	KOSPI	음식료품	N	N	N	N	N	5760	10	2	0.17	27597140	4794	24.81	5750	5850	5710	7470	4030	5750	5756.60	4.11	0	268	5803	5776	5723	5696	5643	5790	5710	57	1720	200	4020	10	1	28500000	1642	-12.44	0.33	12	0.02	-463.00	17623.00	7980	20220616	-27.82	4520	20221013	27.43	6560	-12.20	20230220	4620	24.68	20230103	7500	-23.20	20220726	4520	27.43	20221013	0.68	N	033920	200	57 억	1170253	N	N	15	N	N
75	20230619	090424	57	100.00	KOSPI	음식료품	N	N	N	N	N	5760	10	2	0.17	6191710	1070	5.54	5750	5850	5750	7470	4030	5750	5786.68	4.11	0	-108	5803	5776	5723	5696	5643	5790	5710	57	1720	200	4020	10	1	28500000	1642	-12.44	0.33	12	0.00	-463.00	17623.00	7980	20220616	-27.82	4520	20221013	27.43	6560	-12.20	20230220	4620	24.68	20230103	7500	-23.20	20220726	4520	27.43	20221013	0.68	N	033920	200	57 억	1170253	N	N	15	N	N
76	20230616	160158	57	100.00	KOSPI	음식료품	N	N	N	N	N	5750	90	2	1.59	110414400	19320	70.30	5670	5750	5670	7350	3970	5660	5714.74	4.09	0	3661	5740	5700	5660	5620	5580	5720	5640	57	1690	200	3960	10	1	28500000	1639	-12.42	0.33	12	0.07	-463.00	17623.00	8120	20220615	-29.19	4520	20221013	27.21	6560	-12.35	20230220	4620	24.46	20230103	7980	-27.94	20220616	4520	27.21	20221013	0.68	N	033920	200	57 억	1165042	N	N	15	N	N
77	20230616	150142	57	100.00	KOSPI	음식료품	N	N	N	N	N	5710	50	2	0.88	105272030	18425	67.04	5670	5750	5670	7350	3970	5660	5713.54	4.09	0	3615	5740	5700	5660	5620	5580	5720	5640	57	1690	200	3960	10	1	28500000	1627	-12.33	0.32	12	0.06	-463.00	17623.00	8120	20220615	-29.68	4520	20221013	26.33	6560	-12.96	20230220	4620	23.59	20230103	7980	-28.45	20220616	4520	26.33	20221013	0.68	N	033920	200	57 억	1165042	N	N	16	N	N
78	20230616	140522	57	100.00	KOSPI	음식료품	N	N	N	N	N	5730	70	2	1.24	99133350	17351	63.14	5670	5750	5670	7350	3970	5660	5713.41	4.09	0	3517	5740	5700	5660	5620	5580	5720	5640	57	1690	200	3960	10	1	28500000	1633	-12.38	0.33	12	0.06	-463.00	17623.00	8120	20220615	-29.43	4520	20221013	26.77	6560	-12.65	20230220	4620	24.03	20230103	7980	-28.20	20220616	4520	26.77	20221013	0.68	N	033920	200	57 억	1165042	N	N	16	N	N
79	20230616	130326	57	100.00	KOSPI	음식료품	N	N	N	N	N	5720	60	2	1.06	94450690	16533	60.16	5670	5750	5670	7350	3970	5660	5712.86	4.09	0	3404	5740	5700	5660	5620	5580	5720	5640	57	1690	200	3960	10	1	28500000	1630	-12.35	0.32	12	0.06	-463.00	17623.00	8120	20220615	-29.56	4520	20221013	26.55	6560	-12.80	20230220	4620	23.81	20230103	7980	-28.32	20220616	4520	26.55	20221013	0.68	N	033920	200	57 억	1165042	N	N	16	N	N
80	20230616	120911	57	100.00	KOSPI	음식료품	N	N	N	N	N	5710	50	2	0.88	91885930	16085	58.53	5670	5750	5670	7350	3970	5660	5712.52	4.09	0	3385	5740	5700	5660	5620	5580	5720	5640	57	1690	200	3960	10	1	28500000	1627	-12.33	0.32	12	0.06	-463.00	17623.00	8120	20220615	-29.68	4520	20221013	26.33	6560	-12.96	20230220	4620	23.59	20230103	7980	-28.45	20220616	4520	26.33	20221013	0.68	N	033920	200	57 억	1165042	N	N	16	N	N
81	20230616	110222	57	100.00	KOSPI	음식료품	N	N	N	N	N	5720	60	2	1.06	48145710	8424	30.65	5670	5750	5670	7350	3970	5660	5715.30	4.09	0	1644	5740	5700	5660	5620	5580	5720	5640	57	1690	200	3960	10	1	28500000	1630	-12.35	0.32	12	0.03	-463.00	17623.00	8120	20220615	-29.56	4520	20221013	26.55	6560	-12.80	20230220	4620	23.81	20230103	7980	-28.32	20220616	4520	26.55	20221013	0.68	N	033920	200	57 억	1165042	N	N	16	N	N
82	20230616	100208	57	100.00	KOSPI	음식료품	N	N	N	N	N	5730	70	2	1.24	25678440	4500	16.37	5670	5750	5670	7350	3970	5660	5706.32	4.09	0	902	5740	5700	5660	5620	5580	5720	5640	57	1690	200	3960	10	1	28500000	1633	-12.38	0.33	12	0.02	-463.00	17623.00	8120	20220615	-29.43	4520	20221013	26.77	6560	-12.65	20230220	4620	24.03	20230103	7980	-28.20	20220616	4520	26.77	20221013	0.68	N	033920	200	57 억	1165042	N	N	16	N	N
83	20230616	090247	57	100.00	KOSPI	음식료품	N	N	N	N	N	5670	10	2	0.18	561890	99	0.36	5670	5730	5670	7350	3970	5660	5675.66	4.09	0	2	5740	5700	5660	5620	5580	5720	5640	57	1690	200	3960	10	1	28500000	1616	-12.25	0.32	12	0.00	-463.00	17623.00	8120	20220615	-30.17	4520	20221013	25.44	6560	-13.57	20230220	4620	22.73	20230103	7980	-28.95	20220616	4520	25.44	20221013	0.68	N	033920	200	57 억	1165042	N	N	16	N	N
84	20230615	150523	57	100.00	KOSPI	음식료품	N	N	N	N	N	5680	0	3	0.00	145807670	25772	100.74	5640	5700	5620	7380	3980	5680	5657.60	4.09	0	-2226	5806	5742	5696	5632	5586	5720	5610	57	1700	200	3970	10	1	28500000	1619	-12.27	0.32	12	0.09	-463.00	17623.00	8430	20220614	-32.62	4520	20221013	25.66	6560	-13.41	20230220	4620	22.94	20230103	8120	-30.05	20220615	4520	25.66	20221013	0.68	N	033920	200	57 억	1166466	N	N	23	N	N
85	20230615	140518	57	100.00	KOSPI	음식료품	N	N	N	N	N	5680	0	3	0.00	139213290	24608	96.19	5640	5700	5620	7380	3980	5680	5657.24	4.09	0	-2459	5806	5742	5696	5632	5586	5720	5610	57	1700	200	3970	10	1	28500000	1619	-12.27	0.32	12	0.09	-463.00	17623.00	8430	20220614	-32.62	4520	20221013	25.66	6560	-13.41	20230220	4620	22.94	20230103	8120	-30.05	20220615	4520	25.66	20221013	0.68	N	033920	200	57 억	1166466	N	N	23	N	N
86	20230615	131022	57	100.00	KOSPI	음식료품	N	N	N	N	N	5650	-30	5	-0.53	98927230	17485	68.35	5640	5700	5620	7380	3980	5680	5657.83	4.09	0	-2390	5806	5742	5696	5632	5586	5720	5610	57	1700	200	3970	10	1	28500000	1610	-12.20	0.32	12	0.06	-463.00	17623.00	8430	20220614	-32.98	4520	20221013	25.00	6560	-13.87	20230220	4620	22.29	20230103	8120	-30.42	20220615	4520	25.00	20221013	0.68	N	033920	200	57 억	1166466	N	N	23	N	N
87	20230615	120454	57	100.00	KOSPI	음식료품	N	N	N	N	N	5660	-20	5	-0.35	91998900	16259	63.55	5640	5700	5620	7380	3980	5680	5658.34	4.09	0	-3050	5806	5742	5696	5632	5586	5720	5610	57	1700	200	3970	10	1	28500000	1613	-12.22	0.32	12	0.06	-463.00	17623.00	8430	20220614	-32.86	4520	20221013	25.22	6560	-13.72	20230220	4620	22.51	20230103	8120	-30.30	20220615	4520	25.22	20221013	0.68	N	033920	200	57 억	1166466	N	N	23	N	N
88	20230615	110342	57	100.00	KOSPI	음식료품	N	N	N	N	N	5660	-20	5	-0.35	65850870	11622	45.43	5640	5700	5640	7380	3980	5680	5666.05	4.09	0	-2059	5806	5742	5696	5632	5586	5720	5610	57	1700	200	3970	10	1	28500000	1613	-12.22	0.32	12	0.04	-463.00	17623.00	8430	20220614	-32.86	4520	20221013	25.22	6560	-13.72	20230220	4620	22.51	20230103	8120	-30.30	20220615	4520	25.22	20221013	0.68	N	033920	200	57 억	1166466	N	N	23	N	N
89	20230611	184529	57	100.00	KOSPI	음식료품	N	N	N	N	N	5700	-60	5	-1.04	407950850	71637	111.37	5790	5880	5600	7480	4040	5760	5694.67	4.16	10888	9396	6053	5906	5833	5686	5613	5870	5650	57	1720	200	4030	10	1	28500000	1625	-12.31	0.32	12	0.25	-463.00	17623.00	9420	20220613	-39.49	4520	20221013	26.11	6560	-13.11	20230220	4620	23.38	20230103	9420	-39.49	20220613	4520	26.11	20221013	0.80	N	033920	200	57 억	1186211	N	N	13	N	N

38 KiB Raw Blame History

38 KiB

Raw Blame History