KissMeData/036580/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	160412	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	4230	40	2	0.95	159357495	37985	32.58	4165	4245	4160	5440	2935	4190	4195.26	1.18	0	16288	4430	4310	4230	4110	4030	4270	4070	184	1252	500	2590	5	1	36727943	1554	-4.74	0.57	12	0.10	-892.00	7485.00	5740	20220819	-26.31	3445	20230314	22.79	4955	-14.63	20230609	3445	22.79	20230314	5740	-26.31	20220819	3445	22.79	20230314	2.11	N	036580	500	183 억	432986	N	N	2	N	N
3	20230630	150414	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	4245	55	2	1.31	155399155	37047	31.77	4165	4245	4160	5440	2935	4190	4194.65	1.18	0	16430	4430	4310	4230	4110	4030	4270	4070	184	1252	500	2590	5	1	36727943	1559	-4.76	0.57	12	0.10	-892.00	7485.00	5740	20220819	-26.05	3445	20230314	23.22	4955	-14.33	20230609	3445	23.22	20230314	5740	-26.05	20220819	3445	23.22	20230314	2.11	N	036580	500	183 억	432986	N	N	2	N	N
4	20230630	140413	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	4230	40	2	0.95	133982905	31961	27.41	4165	4230	4160	5440	2935	4190	4192.07	1.18	0	15227	4430	4310	4230	4110	4030	4270	4070	184	1252	500	2590	5	1	36727943	1554	-4.74	0.57	12	0.09	-892.00	7485.00	5740	20220819	-26.31	3445	20230314	22.79	4955	-14.63	20230609	3445	22.79	20230314	5740	-26.31	20220819	3445	22.79	20230314	2.11	N	036580	500	183 억	432986	N	N	2	N	N
5	20230630	130415	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	4210	20	2	0.48	117685025	28095	24.09	4165	4230	4160	5440	2935	4190	4188.82	1.18	0	14125	4430	4310	4230	4110	4030	4270	4070	184	1252	500	2590	5	1	36727943	1546	-4.72	0.56	12	0.08	-892.00	7485.00	5740	20220819	-26.66	3445	20230314	22.21	4955	-15.04	20230609	3445	22.21	20230314	5740	-26.66	20220819	3445	22.21	20230314	2.11	N	036580	500	183 억	432986	N	N	2	N	N
6	20230630	120412	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	4185	-5	5	-0.12	105645305	25232	21.64	4165	4230	4160	5440	2935	4190	4186.96	1.18	0	13061	4430	4310	4230	4110	4030	4270	4070	184	1252	500	2590	5	1	36727943	1537	-4.69	0.56	12	0.07	-892.00	7485.00	5740	20220819	-27.09	3445	20230314	21.48	4955	-15.54	20230609	3445	21.48	20230314	5740	-27.09	20220819	3445	21.48	20230314	2.11	N	036580	500	183 억	432986	N	N	2	N	N
7	20230630	110413	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	4195	5	2	0.12	84038130	20069	17.21	4165	4230	4160	5440	2935	4190	4187.46	1.18	0	10290	4430	4310	4230	4110	4030	4270	4070	184	1252	500	2590	5	1	36727943	1541	-4.70	0.56	12	0.05	-892.00	7485.00	5740	20220819	-26.92	3445	20230314	21.77	4955	-15.34	20230609	3445	21.77	20230314	5740	-26.92	20220819	3445	21.77	20230314	2.11	N	036580	500	183 억	432986	N	N	2	N	N
8	20230630	100413	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	4165	-25	5	-0.60	31227380	7483	6.42	4165	4205	4160	5440	2935	4190	4173.11	1.18	0	927	4430	4310	4230	4110	4030	4270	4070	184	1252	500	2590	5	1	36727943	1530	-4.67	0.56	12	0.02	-892.00	7485.00	5740	20220819	-27.44	3445	20230314	20.90	4955	-15.94	20230609	3445	20.90	20230314	5740	-27.44	20220819	3445	20.90	20230314	2.11	N	036580	500	183 억	432986	N	N	2	N	N
9	20230630	090414	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	4205	15	2	0.36	1445355	347	0.30	4165	4205	4165	5440	2935	4190	4165.29	1.18	0	-1	4430	4310	4230	4110	4030	4270	4070	184	1252	500	2590	5	1	36727943	1544	-4.71	0.56	12	0.00	-892.00	7485.00	5740	20220819	-26.74	3445	20230314	22.06	4955	-15.14	20230609	3445	22.06	20230314	5740	-26.74	20220819	3445	22.06	20230314	2.11	N	036580	500	183 억	432986	N	N	2	N	N
10	20230629	160413	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	4190	-210	5	-4.77	494777250	116605	170.61	4335	4350	4150	5720	3080	4400	4243.20	1.23	0	-15334	4583	4491	4408	4316	4233	4537	4362	184	1320	500	2720	5	1	36727943	1539	-4.70	0.56	12	0.32	-892.00	7485.00	5740	20220819	-27.00	3445	20230314	21.63	4955	-15.44	20230609	3445	21.63	20230314	5740	-27.00	20220819	3445	21.63	20230314	2.04	N	036580	500	183 억	449957	N	N	2	N	N
11	20230629	150412	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	4195	-205	5	-4.66	481375410	113407	165.93	4335	4350	4150	5720	3080	4400	4244.67	1.23	0	-14686	4583	4491	4408	4316	4233	4537	4362	184	1320	500	2720	5	1	36727943	1541	-4.70	0.56	12	0.31	-892.00	7485.00	5740	20220819	-26.92	3445	20230314	21.77	4955	-15.34	20230609	3445	21.77	20230314	5740	-26.92	20220819	3445	21.77	20230314	2.04	N	036580	500	183 억	449957	N	N	1	N	N
12	20230629	140410	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	4205	-195	5	-4.43	364549080	85457	125.03	4335	4350	4200	5720	3080	4400	4265.88	1.23	0	-22692	4583	4491	4408	4316	4233	4537	4362	184	1320	500	2720	5	1	36727943	1544	-4.71	0.56	12	0.23	-892.00	7485.00	5740	20220819	-26.74	3445	20230314	22.06	4955	-15.14	20230609	3445	22.06	20230314	5740	-26.74	20220819	3445	22.06	20230314	2.04	N	036580	500	183 억	449957	N	N	1	N	N
13	20230629	130411	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	4200	-200	5	-4.55	306670040	71698	104.90	4335	4350	4200	5720	3080	4400	4277.25	1.23	0	-19489	4583	4491	4408	4316	4233	4537	4362	184	1320	500	2720	5	1	36727943	1543	-4.71	0.56	12	0.20	-892.00	7485.00	5740	20220819	-26.83	3445	20230314	21.92	4955	-15.24	20230609	3445	21.92	20230314	5740	-26.83	20220819	3445	21.92	20230314	2.04	N	036580	500	183 억	449957	N	N	1	N	N
14	20230629	120412	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	4235	-165	5	-3.75	255198795	59489	87.04	4335	4350	4235	5720	3080	4400	4289.85	1.23	0	-21779	4583	4491	4408	4316	4233	4537	4362	184	1320	500	2720	5	1	36727943	1555	-4.75	0.57	12	0.16	-892.00	7485.00	5740	20220819	-26.22	3445	20230314	22.93	4955	-14.53	20230609	3445	22.93	20230314	5740	-26.22	20220819	3445	22.93	20230314	2.04	N	036580	500	183 억	449957	N	N	1	N	N
15	20230629	110412	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	4285	-115	5	-2.61	177199520	41176	60.25	4335	4350	4275	5720	3080	4400	4303.47	1.23	0	-18685	4583	4491	4408	4316	4233	4537	4362	184	1320	500	2720	5	1	36727943	1574	-4.80	0.57	12	0.11	-892.00	7485.00	5740	20220819	-25.35	3445	20230314	24.38	4955	-13.52	20230609	3445	24.38	20230314	5740	-25.35	20220819	3445	24.38	20230314	2.04	N	036580	500	183 억	449957	N	N	1	N	N
16	20230629	100412	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	4330	-70	5	-1.59	60232520	13937	20.39	4335	4350	4310	5720	3080	4400	4321.77	1.23	0	1136	4583	4491	4408	4316	4233	4537	4362	184	1320	500	2720	5	1	36727943	1590	-4.85	0.58	12	0.04	-892.00	7485.00	5740	20220819	-24.56	3445	20230314	25.69	4955	-12.61	20230609	3445	25.69	20230314	5740	-24.56	20220819	3445	25.69	20230314	2.04	N	036580	500	183 억	449957	N	N	1	N	N
17	20230629	090411	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	4335	-65	5	-1.48	2726715	629	0.92	4335	4335	4335	5720	3080	4400	4335.00	1.23	0	0	4583	4491	4408	4316	4233	4537	4362	184	1320	500	2720	5	1	36727943	1592	-4.86	0.58	12	0.00	-892.00	7485.00	5740	20220819	-24.48	3445	20230314	25.83	4955	-12.51	20230609	3445	25.83	20230314	5740	-24.48	20220819	3445	25.83	20230314	2.04	N	036580	500	183 억	449957	N	N	1	N	N
18	20230628	160408	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	4400	-5	5	-0.11	298651715	68271	82.66	4370	4500	4325	5720	3085	4405	4374.50	1.19	0	-6520	4538	4471	4388	4321	4238	4430	4280	184	1317	500	2730	5	1	36727943	1616	-4.93	0.59	12	0.19	-892.00	7485.00	5740	20220819	-23.34	3445	20230314	27.72	4955	-11.20	20230609	3445	27.72	20230314	5740	-23.34	20220819	3445	27.72	20230314	1.97	N	036580	500	183 억	437815	N	N	1	N	N
19	20230628	150409	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	4425	20	2	0.45	275774310	63073	76.36	4370	4500	4325	5720	3085	4405	4372.30	1.19	0	-5644	4538	4471	4388	4321	4238	4430	4280	184	1317	500	2730	5	1	36727943	1625	-4.96	0.59	12	0.17	-892.00	7485.00	5740	20220819	-22.91	3445	20230314	28.45	4955	-10.70	20230609	3445	28.45	20230314	5740	-22.91	20220819	3445	28.45	20230314	1.97	N	036580	500	183 억	437815	N	N	2	N	N
20	20230628	140408	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	4345	-60	5	-1.36	176002950	40291	48.78	4370	4500	4325	5720	3085	4405	4368.29	1.19	0	-6942	4538	4471	4388	4321	4238	4430	4280	184	1317	500	2730	5	1	36727943	1596	-4.87	0.58	12	0.11	-892.00	7485.00	5740	20220819	-24.30	3445	20230314	26.12	4955	-12.31	20230609	3445	26.12	20230314	5740	-24.30	20220819	3445	26.12	20230314	1.97	N	036580	500	183 억	437815	N	N	2	N	N
21	20230628	130409	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	4375	-30	5	-0.68	117004570	26762	32.40	4370	4500	4325	5720	3085	4405	4372.04	1.19	0	-5435	4538	4471	4388	4321	4238	4430	4280	184	1317	500	2730	5	1	36727943	1607	-4.90	0.58	12	0.07	-892.00	7485.00	5740	20220819	-23.78	3445	20230314	27.00	4955	-11.71	20230609	3445	27.00	20230314	5740	-23.78	20220819	3445	27.00	20230314	1.97	N	036580	500	183 억	437815	N	N	2	N	N
22	20230628	120340	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	4360	-45	5	-1.02	101489195	23213	28.10	4370	4500	4325	5720	3085	4405	4372.08	1.19	0	-5913	4538	4471	4388	4321	4238	4430	4280	184	1317	500	2730	5	1	36727943	1601	-4.89	0.58	12	0.06	-892.00	7485.00	5740	20220819	-24.04	3445	20230314	26.56	4955	-12.01	20230609	3445	26.56	20230314	5740	-24.04	20220819	3445	26.56	20230314	1.97	N	036580	500	183 억	437815	N	N	2	N	N
23	20230628	110412	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	4345	-60	5	-1.36	72902660	16650	20.16	4370	4500	4325	5720	3085	4405	4378.53	1.19	0	-3196	4538	4471	4388	4321	4238	4430	4280	184	1317	500	2730	5	1	36727943	1596	-4.87	0.58	12	0.05	-892.00	7485.00	5740	20220819	-24.30	3445	20230314	26.12	4955	-12.31	20230609	3445	26.12	20230314	5740	-24.30	20220819	3445	26.12	20230314	1.97	N	036580	500	183 억	437815	N	N	2	N	N
24	20230628	100411	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	4450	45	2	1.02	23146935	5202	6.30	4370	4500	4370	5720	3085	4405	4449.66	1.19	0	-742	4538	4471	4388	4321	4238	4430	4280	184	1317	500	2730	5	1	36727943	1634	-4.99	0.59	12	0.01	-892.00	7485.00	5740	20220819	-22.47	3445	20230314	29.17	4955	-10.19	20230609	3445	29.17	20230314	5740	-22.47	20220819	3445	29.17	20230314	1.97	N	036580	500	183 억	437815	N	N	2	N	N
25	20230628	090409	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	4375	-30	5	-0.68	1595525	364	0.44	4370	4400	4370	5720	3085	4405	4383.07	1.19	0	343	4538	4471	4388	4321	4238	4430	4280	184	1317	500	2730	5	1	36727943	1607	-4.90	0.58	12	0.00	-892.00	7485.00	5740	20220819	-23.78	3445	20230314	27.00	4955	-11.71	20230609	3445	27.00	20230314	5740	-23.78	20220819	3445	27.00	20230314	1.97	N	036580	500	183 억	437815	N	N	2	N	N
26	20230627	160411	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	4405	-50	5	-1.12	359786340	82446	58.38	4455	4455	4305	5790	3120	4455	4363.90	1.18	0	6509	4651	4552	4401	4302	4151	4602	4352	184	1335	500	2760	5	1	36727943	1618	-4.94	0.59	12	0.22	-892.00	7485.00	5740	20220819	-23.26	3445	20230314	27.87	4955	-11.10	20230609	3445	27.87	20230314	5740	-23.26	20220819	3445	27.87	20230314	1.89	N	036580	500	183 억	431896	N	N	2	N	N
27	20230627	150413	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	4405	-50	5	-1.12	328844185	75414	53.40	4455	4455	4305	5790	3120	4455	4360.52	1.18	0	4820	4651	4552	4401	4302	4151	4602	4352	184	1335	500	2760	5	1	36727943	1618	-4.94	0.59	12	0.21	-892.00	7485.00	5740	20220819	-23.26	3445	20230314	27.87	4955	-11.10	20230609	3445	27.87	20230314	5740	-23.26	20220819	3445	27.87	20230314	1.89	N	036580	500	183 억	431896	N	N	12	N	N
28	20230627	140415	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	4380	-75	5	-1.68	270903745	62163	44.02	4455	4455	4305	5790	3120	4455	4357.96	1.18	0	2619	4651	4552	4401	4302	4151	4602	4352	184	1335	500	2760	5	1	36727943	1609	-4.91	0.59	12	0.17	-892.00	7485.00	5740	20220819	-23.69	3445	20230314	27.14	4955	-11.60	20230609	3445	27.14	20230314	5740	-23.69	20220819	3445	27.14	20230314	1.89	N	036580	500	183 억	431896	N	N	12	N	N
29	20230627	130416	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	4365	-90	5	-2.02	234410250	53823	38.11	4455	4455	4305	5790	3120	4455	4355.21	1.18	0	-1357	4651	4552	4401	4302	4151	4602	4352	184	1335	500	2760	5	1	36727943	1603	-4.89	0.58	12	0.15	-892.00	7485.00	5740	20220819	-23.95	3445	20230314	26.71	4955	-11.91	20230609	3445	26.71	20230314	5740	-23.95	20220819	3445	26.71	20230314	1.89	N	036580	500	183 억	431896	N	N	12	N	N
30	20230627	120417	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	4360	-95	5	-2.13	156557400	35984	25.48	4455	4455	4305	5790	3120	4455	4350.75	1.18	0	-4253	4651	4552	4401	4302	4151	4602	4352	184	1335	500	2760	5	1	36727943	1601	-4.89	0.58	12	0.10	-892.00	7485.00	5740	20220819	-24.04	3445	20230314	26.56	4955	-12.01	20230609	3445	26.56	20230314	5740	-24.04	20220819	3445	26.56	20230314	1.89	N	036580	500	183 억	431896	N	N	12	N	N
31	20230627	110417	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	4330	-125	5	-2.81	96164045	22110	15.66	4455	4455	4305	5790	3120	4455	4349.35	1.18	0	-1139	4651	4552	4401	4302	4151	4602	4352	184	1335	500	2760	5	1	36727943	1590	-4.85	0.58	12	0.06	-892.00	7485.00	5740	20220819	-24.56	3445	20230314	25.69	4955	-12.61	20230609	3445	25.69	20230314	5740	-24.56	20220819	3445	25.69	20230314	1.89	N	036580	500	183 억	431896	N	N	12	N	N
32	20230627	100408	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	4345	-110	5	-2.47	44716290	10266	7.27	4455	4455	4305	5790	3120	4455	4355.77	1.18	0	4037	4651	4552	4401	4302	4151	4602	4352	184	1335	500	2760	5	1	36727943	1596	-4.87	0.58	12	0.03	-892.00	7485.00	5740	20220819	-24.30	3445	20230314	26.12	4955	-12.31	20230609	3445	26.12	20230314	5740	-24.30	20220819	3445	26.12	20230314	1.89	N	036580	500	183 억	431896	N	N	12	N	N
33	20230627	090410	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	4420	-35	5	-0.79	177745	40	0.03	4455	4455	4420	5790	3120	4455	4443.62	1.18	0	-17	4651	4552	4401	4302	4151	4602	4352	184	1335	500	2760	5	1	36727943	1623	-4.96	0.59	12	0.00	-892.00	7485.00	5740	20220819	-23.00	3445	20230314	28.30	4955	-10.80	20230609	3445	28.30	20230314	5740	-23.00	20220819	3445	28.30	20230314	1.89	N	036580	500	183 억	431896	N	N	12	N	N
34	20230626	160409	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	4455	-25	5	-0.56	610934750	141221	102.48	4435	4500	4250	5820	3140	4480	4326.09	1.17	0	-18516	4706	4592	4496	4382	4286	4545	4335	184	1340	500	2770	5	1	36727943	1636	-4.99	0.60	12	0.38	-892.00	7485.00	5740	20220819	-22.39	3445	20230314	29.32	4955	-10.09	20230609	3445	29.32	20230314	5740	-22.39	20220819	3445	29.32	20230314	1.86	N	036580	500	183 억	429384	N	N	12	N	N
35	20230626	150412	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	4450	-30	5	-0.67	594535985	137539	99.81	4435	4500	4250	5820	3140	4480	4322.67	1.17	0	-16651	4706	4592	4496	4382	4286	4545	4335	184	1340	500	2770	5	1	36727943	1634	-4.99	0.59	12	0.37	-892.00	7485.00	5740	20220819	-22.47	3445	20230314	29.17	4955	-10.19	20230609	3445	29.17	20230314	5740	-22.47	20220819	3445	29.17	20230314	1.86	N	036580	500	183 억	429384	N	N	50	N	N
36	20230626	140411	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	4355	-125	5	-2.79	548759960	127104	92.24	4435	4500	4250	5820	3140	4480	4317.41	1.17	0	-14856	4706	4592	4496	4382	4286	4545	4335	184	1340	500	2770	5	1	36727943	1600	-4.88	0.58	12	0.35	-892.00	7485.00	5740	20220819	-24.13	3445	20230314	26.42	4955	-12.11	20230609	3445	26.42	20230314	5740	-24.13	20220819	3445	26.42	20230314	1.86	N	036580	500	183 억	429384	N	N	50	N	N
37	20230626	130411	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	4400	-80	5	-1.79	499145385	115776	84.01	4435	4500	4250	5820	3140	4480	4311.30	1.17	0	-9942	4706	4592	4496	4382	4286	4545	4335	184	1340	500	2770	5	1	36727943	1616	-4.93	0.59	12	0.32	-892.00	7485.00	5740	20220819	-23.34	3445	20230314	27.72	4955	-11.20	20230609	3445	27.72	20230314	5740	-23.34	20220819	3445	27.72	20230314	1.86	N	036580	500	183 억	429384	N	N	50	N	N
38	20230626	120408	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	4325	-155	5	-3.46	454619310	105556	76.60	4435	4500	4250	5820	3140	4480	4306.90	1.17	0	-7227	4706	4592	4496	4382	4286	4545	4335	184	1340	500	2770	5	1	36727943	1588	-4.85	0.58	12	0.29	-892.00	7485.00	5740	20220819	-24.65	3445	20230314	25.54	4955	-12.71	20230609	3445	25.54	20230314	5740	-24.65	20220819	3445	25.54	20230314	1.86	N	036580	500	183 억	429384	N	N	50	N	N
39	20230626	110408	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	4290	-190	5	-4.24	268809725	62498	45.35	4435	4470	4260	5820	3140	4480	4301.09	1.17	0	-2731	4706	4592	4496	4382	4286	4545	4335	184	1340	500	2770	5	1	36727943	1576	-4.81	0.57	12	0.17	-892.00	7485.00	5740	20220819	-25.26	3445	20230314	24.53	4955	-13.42	20230609	3445	24.53	20230314	5740	-25.26	20220819	3445	24.53	20230314	1.86	N	036580	500	183 억	429384	N	N	50	N	N
40	20230626	100409	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	4295	-185	5	-4.13	105709135	24387	17.70	4435	4470	4260	5820	3140	4480	4334.65	1.17	0	-863	4706	4592	4496	4382	4286	4545	4335	184	1340	500	2770	5	1	36727943	1577	-4.82	0.57	12	0.07	-892.00	7485.00	5740	20220819	-25.17	3445	20230314	24.67	4955	-13.32	20230609	3445	24.67	20230314	5740	-25.17	20220819	3445	24.67	20230314	1.86	N	036580	500	183 억	429384	N	N	50	N	N
41	20230626	090409	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	4470	-10	5	-0.22	13311230	2992	2.17	4435	4470	4430	5820	3140	4480	4448.94	1.17	0	-1395	4706	4592	4496	4382	4286	4545	4335	184	1340	500	2770	5	1	36727943	1642	-5.01	0.60	12	0.01	-892.00	7485.00	5740	20220819	-22.13	3445	20230314	29.75	4955	-9.79	20230609	3445	29.75	20230314	5740	-22.13	20220819	3445	29.75	20230314	1.86	N	036580	500	183 억	429384	N	N	50	N	N
42	20230623	162318	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	4480	-150	5	-3.24	595007035	133268	27.11	4610	4610	4400	6010	3245	4630	4464.73	1.31	0	-53861	4883	4756	4633	4506	4383	4820	4570	184	1382	500	2870	5	1	36727943	1645	-5.02	0.60	12	0.36	-892.00	7485.00	5750	20220622	-22.09	3445	20230314	30.04	4955	-9.59	20230609	3445	30.04	20230314	5740	-21.95	20220819	3445	30.04	20230314	1.82	N	036580	500	183 억	480903	N	N	50	N	N
43	20230623	140328	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	4460	-170	5	-3.67	528041995	118240	24.05	4610	4610	4400	6010	3245	4630	4465.85	1.31	0	-42322	4883	4756	4633	4506	4383	4820	4570	184	1382	500	2870	5	1	36727943	1638	-5.00	0.60	12	0.32	-892.00	7485.00	5750	20220622	-22.43	3445	20230314	29.46	4955	-9.99	20230609	3445	29.46	20230314	5740	-22.30	20220819	3445	29.46	20230314	1.82	N	036580	500	183 억	480903	N	N	13	N	N
44	20230622	160348	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	4630	230	2	5.23	2281944710	489985	332.41	4545	4760	4510	5720	3080	4400	4657.46	1.24	0	27757	4526	4462	4361	4297	4196	4412	4247	184	1320	500	2720	5	1	36727943	1701	-5.19	0.62	12	1.33	-892.00	7485.00	5750	20220622	-19.48	3445	20230314	34.40	4955	-6.56	20230609	3445	34.40	20230314	5750	-19.48	20220622	3445	34.40	20230314	1.74	N	036580	500	183 억	455824	N	N	13	N	N
45	20230622	150128	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	4690	290	2	6.59	2150667970	461707	313.23	4545	4760	4510	5720	3080	4400	4658.08	1.24	0	23622	4526	4462	4361	4297	4196	4412	4247	184	1320	500	2720	5	1	36727943	1723	-5.26	0.63	12	1.26	-892.00	7485.00	5750	20220622	-18.43	3445	20230314	36.14	4955	-5.35	20230609	3445	36.14	20230314	5750	-18.43	20220622	3445	36.14	20230314	1.74	N	036580	500	183 억	455824	N	N	532	N	N
46	20230622	140344	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	4680	280	2	6.36	1989757280	427209	289.83	4545	4760	4510	5720	3080	4400	4657.57	1.24	0	27399	4526	4462	4361	4297	4196	4412	4247	184	1320	500	2720	5	1	36727943	1719	-5.25	0.63	12	1.16	-892.00	7485.00	5750	20220622	-18.61	3445	20230314	35.85	4955	-5.55	20230609	3445	35.85	20230314	5750	-18.61	20220622	3445	35.85	20230314	1.74	N	036580	500	183 억	455824	N	N	532	N	N
47	20230622	130510	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	4680	280	2	6.36	1882984710	404401	274.35	4545	4760	4510	5720	3080	4400	4656.23	1.24	0	30942	4526	4462	4361	4297	4196	4412	4247	184	1320	500	2720	5	1	36727943	1719	-5.25	0.63	12	1.10	-892.00	7485.00	5750	20220622	-18.61	3445	20230314	35.85	4955	-5.55	20230609	3445	35.85	20230314	5750	-18.61	20220622	3445	35.85	20230314	1.74	N	036580	500	183 억	455824	N	N	532	N	N
48	20230622	120354	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	4705	305	2	6.93	1690236900	363140	246.36	4545	4760	4510	5720	3080	4400	4654.50	1.24	0	33904	4526	4462	4361	4297	4196	4412	4247	184	1320	500	2720	5	1	36727943	1728	-5.27	0.63	12	0.99	-892.00	7485.00	5750	20220622	-18.17	3445	20230314	36.57	4955	-5.05	20230609	3445	36.57	20230314	5750	-18.17	20220622	3445	36.57	20230314	1.74	N	036580	500	183 억	455824	N	N	532	N	N
49	20230622	110551	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	4705	305	2	6.93	1491305710	320799	217.64	4545	4760	4510	5720	3080	4400	4648.72	1.24	0	30145	4526	4462	4361	4297	4196	4412	4247	184	1320	500	2720	5	1	36727943	1728	-5.27	0.63	12	0.87	-892.00	7485.00	5750	20220622	-18.17	3445	20230314	36.57	4955	-5.05	20230609	3445	36.57	20230314	5750	-18.17	20220622	3445	36.57	20230314	1.74	N	036580	500	183 억	455824	N	N	532	N	N
50	20230622	100258	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	4610	210	2	4.77	1148971625	247321	167.79	4545	4760	4510	5720	3080	4400	4645.67	1.24	0	-4852	4526	4462	4361	4297	4196	4412	4247	184	1320	500	2720	5	1	36727943	1693	-5.17	0.62	12	0.67	-892.00	7485.00	5750	20220622	-19.83	3445	20230314	33.82	4955	-6.96	20230609	3445	33.82	20230314	5750	-19.83	20220622	3445	33.82	20230314	1.74	N	036580	500	183 억	455824	N	N	532	N	N
51	20230622	091010	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	4590	190	2	4.32	636592995	137314	93.16	4545	4760	4510	5720	3080	4400	4636.04	1.24	0	-15614	4526	4462	4361	4297	4196	4412	4247	184	1320	500	2720	5	1	36727943	1686	-5.15	0.61	12	0.37	-892.00	7485.00	5750	20220622	-20.17	3445	20230314	33.24	4955	-7.37	20230609	3445	33.24	20230314	5750	-20.17	20220622	3445	33.24	20230314	1.74	N	036580	500	183 억	455824	N	N	532	N	N
52	20230621	160657	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	4400	35	2	0.80	637622465	147282	69.42	4410	4425	4260	5670	3060	4365	4329.26	1.11	0	43167	4718	4541	4378	4201	4038	4460	4120	184	1305	500	2700	5	1	36727943	1616	-4.93	0.59	12	0.40	-892.00	7485.00	5750	20220622	-23.48	3445	20230314	27.72	4955	-11.20	20230609	3445	27.72	20230314	5750	-23.48	20220622	3445	27.72	20230314	1.74	N	036580	500	183 억	407484	N	N	532	N	N
53	20230621	150840	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	4370	5	2	0.11	619435265	143126	67.47	4410	4425	4260	5670	3060	4365	4327.90	1.11	0	42282	4718	4541	4378	4201	4038	4460	4120	184	1305	500	2700	5	1	36727943	1605	-4.90	0.58	12	0.39	-892.00	7485.00	5750	20220622	-24.00	3445	20230314	26.85	4955	-11.81	20230609	3445	26.85	20230314	5750	-24.00	20220622	3445	26.85	20230314	1.74	N	036580	500	183 억	407484	N	N	6	N	N
54	20230621	140124	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	4335	-30	5	-0.69	464988580	107823	50.82	4410	4410	4260	5670	3060	4365	4312.52	1.11	0	22591	4718	4541	4378	4201	4038	4460	4120	184	1305	500	2700	5	1	36727943	1592	-4.86	0.58	12	0.29	-892.00	7485.00	5750	20220622	-24.61	3445	20230314	25.83	4955	-12.51	20230609	3445	25.83	20230314	5750	-24.61	20220622	3445	25.83	20230314	1.74	N	036580	500	183 억	407484	N	N	6	N	N
55	20230621	131007	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	4355	-10	5	-0.23	445110300	103231	48.66	4410	4410	4260	5670	3060	4365	4311.79	1.11	0	20509	4718	4541	4378	4201	4038	4460	4120	184	1305	500	2700	5	1	36727943	1600	-4.88	0.58	12	0.28	-892.00	7485.00	5750	20220622	-24.26	3445	20230314	26.42	4955	-12.11	20230609	3445	26.42	20230314	5750	-24.26	20220622	3445	26.42	20230314	1.74	N	036580	500	183 억	407484	N	N	6	N	N
56	20230621	120629	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	4330	-35	5	-0.80	438546715	101722	47.95	4410	4410	4260	5670	3060	4365	4311.23	1.11	0	20077	4718	4541	4378	4201	4038	4460	4120	184	1305	500	2700	5	1	36727943	1590	-4.85	0.58	12	0.28	-892.00	7485.00	5750	20220622	-24.70	3445	20230314	25.69	4955	-12.61	20230609	3445	25.69	20230314	5750	-24.70	20220622	3445	25.69	20230314	1.74	N	036580	500	183 억	407484	N	N	6	N	N
57	20230621	110951	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	4330	-35	5	-0.80	358688615	83285	39.26	4410	4410	4260	5670	3060	4365	4306.76	1.11	0	9552	4718	4541	4378	4201	4038	4460	4120	184	1305	500	2700	5	1	36727943	1590	-4.85	0.58	12	0.23	-892.00	7485.00	5750	20220622	-24.70	3445	20230314	25.69	4955	-12.61	20230609	3445	25.69	20230314	5750	-24.70	20220622	3445	25.69	20230314	1.74	N	036580	500	183 억	407484	N	N	6	N	N
58	20230621	100551	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	4335	-30	5	-0.69	89598830	20543	9.68	4410	4410	4325	5670	3060	4365	4361.53	1.11	0	-12137	4718	4541	4378	4201	4038	4460	4120	184	1305	500	2700	5	1	36727943	1592	-4.86	0.58	12	0.06	-892.00	7485.00	5750	20220622	-24.61	3445	20230314	25.83	4955	-12.51	20230609	3445	25.83	20230314	5750	-24.61	20220622	3445	25.83	20230314	1.74	N	036580	500	183 억	407484	N	N	6	N	N
59	20230621	090521	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	4370	5	2	0.11	40713930	9294	4.38	4410	4410	4355	5670	3060	4365	4380.67	1.11	0	-3868	4718	4541	4378	4201	4038	4460	4120	184	1305	500	2700	5	1	36727943	1605	-4.90	0.58	12	0.03	-892.00	7485.00	5750	20220622	-24.00	3445	20230314	26.85	4955	-11.81	20230609	3445	26.85	20230314	5750	-24.00	20220622	3445	26.85	20230314	1.74	N	036580	500	183 억	407484	N	N	6	N	N
60	20230620	161025	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	4365	-195	5	-4.28	926806930	211896	243.66	4555	4555	4215	5920	3195	4560	4373.88	1.06	0	24160	4806	4682	4591	4467	4376	4637	4422	184	1362	500	2820	5	1	36727943	1603	-4.89	0.58	12	0.58	-892.00	7485.00	5950	20220617	-26.64	3445	20230314	26.71	4955	-11.91	20230609	3445	26.71	20230314	5750	-24.09	20220622	3445	26.71	20230314	1.70	N	036580	500	183 억	388729	N	N	6	N	N
61	20230620	150534	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	4365	-195	5	-4.28	910510220	208162	239.37	4555	4555	4215	5920	3195	4560	4374.05	1.06	0	25475	4806	4682	4591	4467	4376	4637	4422	184	1362	500	2820	5	1	36727943	1603	-4.89	0.58	12	0.57	-892.00	7485.00	5950	20220617	-26.64	3445	20230314	26.71	4955	-11.91	20230609	3445	26.71	20230314	5750	-24.09	20220622	3445	26.71	20230314	1.70	N	036580	500	183 억	388729	N	N	8	N	N
62	20230620	140921	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	4345	-215	5	-4.71	661393305	150837	173.45	4555	4555	4215	5920	3195	4560	4384.82	1.06	0	20701	4806	4682	4591	4467	4376	4637	4422	184	1362	500	2820	5	1	36727943	1596	-4.87	0.58	12	0.41	-892.00	7485.00	5950	20220617	-26.97	3445	20230314	26.12	4955	-12.31	20230609	3445	26.12	20230314	5750	-24.43	20220622	3445	26.12	20230314	1.70	N	036580	500	183 억	388729	N	N	8	N	N
63	20230620	130602	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	4375	-185	5	-4.06	566691590	129102	148.45	4555	4555	4215	5920	3195	4560	4389.49	1.06	0	25558	4806	4682	4591	4467	4376	4637	4422	184	1362	500	2820	5	1	36727943	1607	-4.90	0.58	12	0.35	-892.00	7485.00	5950	20220617	-26.47	3445	20230314	27.00	4955	-11.71	20230609	3445	27.00	20230314	5750	-23.91	20220622	3445	27.00	20230314	1.70	N	036580	500	183 억	388729	N	N	8	N	N
64	20230620	120300	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	4405	-155	5	-3.40	495245005	112805	129.71	4555	4555	4215	5920	3195	4560	4390.28	1.06	0	20760	4806	4682	4591	4467	4376	4637	4422	184	1362	500	2820	5	1	36727943	1618	-4.94	0.59	12	0.31	-892.00	7485.00	5950	20220617	-25.97	3445	20230314	27.87	4955	-11.10	20230609	3445	27.87	20230314	5750	-23.39	20220622	3445	27.87	20230314	1.70	N	036580	500	183 억	388729	N	N	8	N	N
65	20230620	110243	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	4400	-160	5	-3.51	430760695	98119	112.83	4555	4555	4215	5920	3195	4560	4390.19	1.06	0	18303	4806	4682	4591	4467	4376	4637	4422	184	1362	500	2820	5	1	36727943	1616	-4.93	0.59	12	0.27	-892.00	7485.00	5950	20220617	-26.05	3445	20230314	27.72	4955	-11.20	20230609	3445	27.72	20230314	5750	-23.48	20220622	3445	27.72	20230314	1.70	N	036580	500	183 억	388729	N	N	8	N	N
66	20230620	100419	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	4405	-155	5	-3.40	298906530	68050	78.25	4555	4555	4215	5920	3195	4560	4392.45	1.06	0	4962	4806	4682	4591	4467	4376	4637	4422	184	1362	500	2820	5	1	36727943	1618	-4.94	0.59	12	0.19	-892.00	7485.00	5950	20220617	-25.97	3445	20230314	27.87	4955	-11.10	20230609	3445	27.87	20230314	5750	-23.39	20220622	3445	27.87	20230314	1.70	N	036580	500	183 억	388729	N	N	8	N	N
67	20230620	090827	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	4535	-25	5	-0.55	12586785	2794	3.21	4555	4555	4490	5920	3195	4560	4504.93	1.06	0	-1792	4806	4682	4591	4467	4376	4637	4422	184	1362	500	2820	5	1	36727943	1666	-5.08	0.61	12	0.01	-892.00	7485.00	5950	20220617	-23.78	3445	20230314	31.64	4955	-8.48	20230609	3445	31.64	20230314	5750	-21.13	20220622	3445	31.64	20230314	1.70	N	036580	500	183 억	388729	N	N	8	N	N
68	20230619	160127	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	4560	-35	5	-0.76	400779295	86964	65.44	4610	4715	4500	5970	3220	4595	4608.57	1.15	0	-29874	4791	4692	4606	4507	4421	4742	4557	184	1375	500	2840	5	1	36727943	1675	-5.11	0.61	12	0.24	-892.00	7485.00	5960	20220616	-23.49	3445	20230314	32.37	4955	-7.97	20230609	3445	32.37	20230314	5750	-20.70	20220622	3445	32.37	20230314	1.70	N	036580	500	183 억	421530	N	N	8	N	N
69	20230619	150217	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	4565	-30	5	-0.65	377245595	81801	61.55	4610	4715	4500	5970	3220	4595	4611.75	1.15	0	-28337	4791	4692	4606	4507	4421	4742	4557	184	1375	500	2840	5	1	36727943	1677	-5.12	0.61	12	0.22	-892.00	7485.00	5960	20220616	-23.41	3445	20230314	32.51	4955	-7.87	20230609	3445	32.51	20230314	5750	-20.61	20220622	3445	32.51	20230314	1.70	N	036580	500	183 억	421530	N	N	1	N	N
70	20230619	140938	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	4585	-10	5	-0.22	358519875	77693	58.46	4610	4715	4500	5970	3220	4595	4614.57	1.15	0	-26161	4791	4692	4606	4507	4421	4742	4557	184	1375	500	2840	5	1	36727943	1684	-5.14	0.61	12	0.21	-892.00	7485.00	5960	20220616	-23.07	3445	20230314	33.09	4955	-7.47	20230609	3445	33.09	20230314	5750	-20.26	20220622	3445	33.09	20230314	1.70	N	036580	500	183 억	421530	N	N	1	N	N
71	20230619	130112	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	4560	-35	5	-0.76	276798950	59654	44.89	4610	4715	4550	5970	3220	4595	4640.07	1.15	0	-17482	4791	4692	4606	4507	4421	4742	4557	184	1375	500	2840	5	1	36727943	1675	-5.11	0.61	12	0.16	-892.00	7485.00	5960	20220616	-23.49	3445	20230314	32.37	4955	-7.97	20230609	3445	32.37	20230314	5750	-20.70	20220622	3445	32.37	20230314	1.70	N	036580	500	183 억	421530	N	N	1	N	N
72	20230619	120348	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	4585	-10	5	-0.22	267846200	57691	43.41	4610	4715	4555	5970	3220	4595	4642.77	1.15	0	-16236	4791	4692	4606	4507	4421	4742	4557	184	1375	500	2840	5	1	36727943	1684	-5.14	0.61	12	0.16	-892.00	7485.00	5960	20220616	-23.07	3445	20230314	33.09	4955	-7.47	20230609	3445	33.09	20230314	5750	-20.26	20220622	3445	33.09	20230314	1.70	N	036580	500	183 억	421530	N	N	1	N	N
73	20230619	110204	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	4645	50	2	1.09	214630105	46067	34.66	4610	4715	4605	5970	3220	4595	4659.09	1.15	0	-16459	4791	4692	4606	4507	4421	4742	4557	184	1375	500	2840	5	1	36727943	1706	-5.21	0.62	12	0.13	-892.00	7485.00	5960	20220616	-22.06	3445	20230314	34.83	4955	-6.26	20230609	3445	34.83	20230314	5750	-19.22	20220622	3445	34.83	20230314	1.70	N	036580	500	183 억	421530	N	N	1	N	N
74	20230619	100342	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	4655	60	2	1.31	143707835	30744	23.13	4610	4715	4610	5970	3220	4595	4674.34	1.15	0	-3474	4791	4692	4606	4507	4421	4742	4557	184	1375	500	2840	5	1	36727943	1710	-5.22	0.62	12	0.08	-892.00	7485.00	5960	20220616	-21.90	3445	20230314	35.12	4955	-6.05	20230609	3445	35.12	20230314	5750	-19.04	20220622	3445	35.12	20230314	1.70	N	036580	500	183 억	421530	N	N	1	N	N
75	20230619	090310	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	4640	45	2	0.98	13951550	3016	2.27	4610	4650	4610	5970	3220	4595	4625.85	1.15	0	-2100	4791	4692	4606	4507	4421	4742	4557	184	1375	500	2840	5	1	36727943	1704	-5.20	0.62	12	0.01	-892.00	7485.00	5960	20220616	-22.15	3445	20230314	34.69	4955	-6.36	20230609	3445	34.69	20230314	5750	-19.30	20220622	3445	34.69	20230314	1.70	N	036580	500	183 억	421530	N	N	1	N	N
76	20230616	160531	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	4595	75	2	1.66	607415500	131698	96.71	4520	4705	4520	5870	3165	4520	4612.24	1.10	0	12760	4726	4622	4531	4427	4336	4675	4480	184	1352	500	2800	5	1	36727943	1688	-5.15	0.61	12	0.36	-892.00	7485.00	6190	20220615	-25.77	3445	20230314	33.38	4955	-7.27	20230609	3445	33.38	20230314	5960	-22.90	20220616	3445	33.38	20230314	1.76	N	036580	500	183 억	402171	N	N	1	N	N
77	20230616	150323	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	4615	95	2	2.10	573897630	124404	91.35	4520	4705	4520	5870	3165	4520	4613.18	1.10	0	15408	4726	4622	4531	4427	4336	4675	4480	184	1352	500	2800	5	1	36727943	1695	-5.17	0.62	12	0.34	-892.00	7485.00	6190	20220615	-25.44	3445	20230314	33.96	4955	-6.86	20230609	3445	33.96	20230314	5960	-22.57	20220616	3445	33.96	20230314	1.76	N	036580	500	183 억	402171	N	N	0	N	N
78	20230616	140703	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	4620	100	2	2.21	452348665	97904	71.89	4520	4705	4520	5870	3165	4520	4620.33	1.10	0	13065	4726	4622	4531	4427	4336	4675	4480	184	1352	500	2800	5	1	36727943	1697	-5.18	0.62	12	0.27	-892.00	7485.00	6190	20220615	-25.36	3445	20230314	34.11	4955	-6.76	20230609	3445	34.11	20230314	5960	-22.48	20220616	3445	34.11	20230314	1.76	N	036580	500	183 억	402171	N	N	0	N	N
79	20230616	130204	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	4665	145	2	3.21	411379550	89078	65.41	4520	4705	4520	5870	3165	4520	4618.19	1.10	0	13161	4726	4622	4531	4427	4336	4675	4480	184	1352	500	2800	5	1	36727943	1713	-5.23	0.62	12	0.24	-892.00	7485.00	6190	20220615	-24.64	3445	20230314	35.41	4955	-5.85	20230609	3445	35.41	20230314	5960	-21.73	20220616	3445	35.41	20230314	1.76	N	036580	500	183 억	402171	N	N	0	N	N
80	20230616	120527	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	4670	150	2	3.32	394857740	85528	62.81	4520	4705	4520	5870	3165	4520	4616.71	1.10	0	13543	4726	4622	4531	4427	4336	4675	4480	184	1352	500	2800	5	1	36727943	1715	-5.24	0.62	12	0.23	-892.00	7485.00	6190	20220615	-24.56	3445	20230314	35.56	4955	-5.75	20230609	3445	35.56	20230314	5960	-21.64	20220616	3445	35.56	20230314	1.76	N	036580	500	183 억	402171	N	N	0	N	N
81	20230616	110414	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	4630	110	2	2.43	184649000	40332	29.62	4520	4640	4520	5870	3165	4520	4578.23	1.10	0	5999	4726	4622	4531	4427	4336	4675	4480	184	1352	500	2800	5	1	36727943	1701	-5.19	0.62	12	0.11	-892.00	7485.00	6190	20220615	-25.20	3445	20230314	34.40	4955	-6.56	20230609	3445	34.40	20230314	5960	-22.32	20220616	3445	34.40	20230314	1.76	N	036580	500	183 억	402171	N	N	0	N	N
82	20230616	100655	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	4595	75	2	1.66	93517000	20404	14.98	4520	4620	4520	5870	3165	4520	4583.27	1.10	0	3591	4726	4622	4531	4427	4336	4675	4480	184	1352	500	2800	5	1	36727943	1688	-5.15	0.61	12	0.06	-892.00	7485.00	6190	20220615	-25.77	3445	20230314	33.38	4955	-7.27	20230609	3445	33.38	20230314	5960	-22.90	20220616	3445	33.38	20230314	1.76	N	036580	500	183 억	402171	N	N	0	N	N
83	20230616	090335	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	4595	75	2	1.66	3532965	775	0.57	4520	4620	4520	5870	3165	4520	4558.66	1.10	0	-269	4726	4622	4531	4427	4336	4675	4480	184	1352	500	2800	5	1	36727943	1688	-5.15	0.61	12	0.00	-892.00	7485.00	6190	20220615	-25.77	3445	20230314	33.38	4955	-7.27	20230609	3445	33.38	20230314	5960	-22.90	20220616	3445	33.38	20230314	1.76	N	036580	500	183 억	402171	N	N	0	N	N
84	20230615	150629	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	4490	-60	5	-1.32	578932045	127921	63.53	4490	4635	4440	5910	3185	4550	4525.61	1.21	0	-44003	4673	4611	4513	4451	4353	4642	4482	184	1362	500	2820	5	1	36727943	1649	-5.03	0.60	12	0.35	-892.00	7485.00	6370	20220614	-29.51	3445	20230314	30.33	4955	-9.38	20230609	3445	30.33	20230314	6190	-27.46	20220615	3445	30.33	20230314	1.72	N	036580	500	183 억	445443	N	N	0	N	N
85	20230615	140725	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	4530	-20	5	-0.44	484954885	106886	53.08	4490	4635	4465	5910	3185	4550	4537.07	1.21	0	-43095	4673	4611	4513	4451	4353	4642	4482	184	1362	500	2820	5	1	36727943	1664	-5.08	0.61	12	0.29	-892.00	7485.00	6370	20220614	-28.89	3445	20230314	31.49	4955	-8.58	20230609	3445	31.49	20230314	6190	-26.82	20220615	3445	31.49	20230314	1.72	N	036580	500	183 억	445443	N	N	0	N	N
86	20230615	130319	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	4510	-40	5	-0.88	402912160	88642	44.02	4490	4635	4465	5910	3185	4550	4545.36	1.21	0	-32783	4673	4611	4513	4451	4353	4642	4482	184	1362	500	2820	5	1	36727943	1656	-5.06	0.60	12	0.24	-892.00	7485.00	6370	20220614	-29.20	3445	20230314	30.91	4955	-8.98	20230609	3445	30.91	20230314	6190	-27.14	20220615	3445	30.91	20230314	1.72	N	036580	500	183 억	445443	N	N	0	N	N
87	20230615	120750	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	4520	-30	5	-0.66	378830015	83305	41.37	4490	4635	4465	5910	3185	4550	4547.49	1.21	0	-31370	4673	4611	4513	4451	4353	4642	4482	184	1362	500	2820	5	1	36727943	1660	-5.07	0.60	12	0.23	-892.00	7485.00	6370	20220614	-29.04	3445	20230314	31.20	4955	-8.78	20230609	3445	31.20	20230314	6190	-26.98	20220615	3445	31.20	20230314	1.72	N	036580	500	183 억	445443	N	N	0	N	N
88	20230615	110933	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	4520	-30	5	-0.66	318199020	69900	34.71	4490	4635	4465	5910	3185	4550	4552.22	1.21	0	-25067	4673	4611	4513	4451	4353	4642	4482	184	1362	500	2820	5	1	36727943	1660	-5.07	0.60	12	0.19	-892.00	7485.00	6370	20220614	-29.04	3445	20230314	31.20	4955	-8.78	20230609	3445	31.20	20230314	6190	-26.98	20220615	3445	31.20	20230314	1.72	N	036580	500	183 억	445443	N	N	0	N	N
89	20230611	184805	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	4840	75	2	1.57	1883643495	388214	57.03	4805	4955	4700	6190	3340	4765	4852.11	1.28	-41166	-51876	5011	4887	4656	4532	4301	4950	4595	184	1425	500	2950	5	1	36727943	1778	-5.43	0.65	12	1.06	-892.00	7485.00	6730	20220608	-28.08	3445	20230314	40.49	4955	-2.32	20230609	3445	40.49	20230314	6580	-26.44	20220609	3445	40.49	20230314	1.31	N	036580	500	183 억	468951	N	N	48	N	N

38 KiB Raw Blame History

38 KiB

Raw Blame History