KissMeData/005180/price/prices-20230601.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

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

40 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	160159	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	47550	550	2	1.17	721147000	15243	46.57	47000	47700	47000	61100	32900	47000	47309.65	16.83	0	-664	48966	47982	47466	46482	45966	47725	46225	498	14100	5000	34780	50	1	9851241	4684	18.24	0.78	12	0.15	2607.00	60729.00	52500	20230524	-9.43	36650	20221026	29.74	52500	-9.43	20230524	38150	24.64	20230103	52500	-9.43	20230524	36650	29.74	20221026	0.61	N	005180	5000	497 억	1657797	N	N	238	N	N
3	20230630	150159	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	47400	400	2	0.85	634397600	13415	40.98	47000	47600	47000	61100	32900	47000	47290.17	16.83	0	-941	48966	47982	47466	46482	45966	47725	46225	498	14100	5000	34780	50	1	9851241	4669	18.18	0.78	12	0.14	2607.00	60729.00	52500	20230524	-9.71	36650	20221026	29.33	52500	-9.71	20230524	38150	24.25	20230103	52500	-9.71	20230524	36650	29.33	20221026	0.61	N	005180	5000	497 억	1657797	N	N	0	N	N
4	20230630	140200	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	47600	600	2	1.28	489338550	10357	31.64	47000	47600	47000	61100	32900	47000	47247.13	16.83	0	-1303	48966	47982	47466	46482	45966	47725	46225	498	14100	5000	34780	50	1	9851241	4689	18.26	0.78	12	0.11	2607.00	60729.00	52500	20230524	-9.33	36650	20221026	29.88	52500	-9.33	20230524	38150	24.77	20230103	52500	-9.33	20230524	36650	29.88	20221026	0.61	N	005180	5000	497 억	1657797	N	N	0	N	N
5	20230630	130200	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	47350	350	2	0.74	387253050	8207	25.07	47000	47600	47000	61100	32900	47000	47185.70	16.83	0	-1641	48966	47982	47466	46482	45966	47725	46225	498	14100	5000	34780	50	1	9851241	4665	18.16	0.78	12	0.08	2607.00	60729.00	52500	20230524	-9.81	36650	20221026	29.20	52500	-9.81	20230524	38150	24.12	20230103	52500	-9.81	20230524	36650	29.20	20221026	0.61	N	005180	5000	497 억	1657797	N	N	0	N	N
6	20230630	120158	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	47350	350	2	0.74	351920350	7460	22.79	47000	47600	47000	61100	32900	47000	47174.31	16.83	0	-1546	48966	47982	47466	46482	45966	47725	46225	498	14100	5000	34780	50	1	9851241	4665	18.16	0.78	12	0.08	2607.00	60729.00	52500	20230524	-9.81	36650	20221026	29.20	52500	-9.81	20230524	38150	24.12	20230103	52500	-9.81	20230524	36650	29.20	20221026	0.61	N	005180	5000	497 억	1657797	N	N	0	N	N
7	20230630	110159	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	47100	100	2	0.21	206821200	4391	13.41	47000	47300	47000	61100	32900	47000	47101.16	16.83	0	-1436	48966	47982	47466	46482	45966	47725	46225	498	14100	5000	34780	50	1	9851241	4640	18.07	0.78	12	0.04	2607.00	60729.00	52500	20230524	-10.29	36650	20221026	28.51	52500	-10.29	20230524	38150	23.46	20230103	52500	-10.29	20230524	36650	28.51	20221026	0.61	N	005180	5000	497 억	1657797	N	N	0	N	N
8	20230630	100159	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	47100	100	2	0.21	176089700	3738	11.42	47000	47300	47000	61100	32900	47000	47108.00	16.83	0	-1442	48966	47982	47466	46482	45966	47725	46225	498	14100	5000	34780	50	1	9851241	4640	18.07	0.78	12	0.04	2607.00	60729.00	52500	20230524	-10.29	36650	20221026	28.51	52500	-10.29	20230524	38150	23.46	20230103	52500	-10.29	20230524	36650	28.51	20221026	0.61	N	005180	5000	497 억	1657797	N	N	0	N	N
9	20230630	090200	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	47100	100	2	0.21	1363100	29	0.09	47000	47100	47000	61100	32900	47000	47003.45	16.83	0	4	48966	47982	47466	46482	45966	47725	46225	498	14100	5000	34780	50	1	9851241	4640	18.07	0.78	12	0.00	2607.00	60729.00	52500	20230524	-10.29	36650	20221026	28.51	52500	-10.29	20230524	38150	23.46	20230103	52500	-10.29	20230524	36650	28.51	20221026	0.61	N	005180	5000	497 억	1657797	N	N	0	N	N
10	20230629	160200	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	47000	-1450	5	-2.99	1548420950	32708	113.16	48450	48450	46950	62900	33950	48450	47340.75	16.96	0	-12457	49016	48732	48316	48032	47616	48875	48175	498	14475	5000	35850	50	1	9851241	4630	18.03	0.77	12	0.33	2607.00	60729.00	52500	20230524	-10.48	36650	20221026	28.24	52500	-10.48	20230524	38150	23.20	20230103	52500	-10.48	20230524	36650	28.24	20221026	0.61	N	005180	5000	497 억	1670727	N	N	0	N	N
11	20230629	150158	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	47100	-1350	5	-2.79	1433185800	30256	104.68	48450	48450	46950	62900	33950	48450	47368.65	16.96	0	-11826	49016	48732	48316	48032	47616	48875	48175	498	14475	5000	35850	50	1	9851241	4640	18.07	0.78	12	0.31	2607.00	60729.00	52500	20230524	-10.29	36650	20221026	28.51	52500	-10.29	20230524	38150	23.46	20230103	52500	-10.29	20230524	36650	28.51	20221026	0.61	N	005180	5000	497 억	1670727	N	N	0	N	N
12	20230629	140157	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	47000	-1450	5	-2.99	1181628950	24907	86.17	48450	48450	47000	62900	33950	48450	47441.64	16.96	0	-9240	49016	48732	48316	48032	47616	48875	48175	498	14475	5000	35850	50	1	9851241	4630	18.03	0.77	12	0.25	2607.00	60729.00	52500	20230524	-10.48	36650	20221026	28.24	52500	-10.48	20230524	38150	23.20	20230103	52500	-10.48	20230524	36650	28.24	20221026	0.61	N	005180	5000	497 억	1670727	N	N	0	N	N
13	20230629	130157	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	47150	-1300	5	-2.68	1023583900	21550	74.56	48450	48450	47000	62900	33950	48450	47498.09	16.96	0	-7964	49016	48732	48316	48032	47616	48875	48175	498	14475	5000	35850	50	1	9851241	4645	18.09	0.78	12	0.22	2607.00	60729.00	52500	20230524	-10.19	36650	20221026	28.65	52500	-10.19	20230524	38150	23.59	20230103	52500	-10.19	20230524	36650	28.65	20221026	0.61	N	005180	5000	497 억	1670727	N	N	0	N	N
14	20230629	120158	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	47100	-1350	5	-2.79	955625400	20107	69.57	48450	48450	47000	62900	33950	48450	47527.00	16.96	0	-7135	49016	48732	48316	48032	47616	48875	48175	498	14475	5000	35850	50	1	9851241	4640	18.07	0.78	12	0.20	2607.00	60729.00	52500	20230524	-10.29	36650	20221026	28.51	52500	-10.29	20230524	38150	23.46	20230103	52500	-10.29	20230524	36650	28.51	20221026	0.61	N	005180	5000	497 억	1670727	N	N	0	N	N
15	20230629	110158	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	47000	-1450	5	-2.99	697641650	14628	50.61	48450	48450	47000	62900	33950	48450	47692.21	16.96	0	-6119	49016	48732	48316	48032	47616	48875	48175	498	14475	5000	35850	50	1	9851241	4630	18.03	0.77	12	0.15	2607.00	60729.00	52500	20230524	-10.48	36650	20221026	28.24	52500	-10.48	20230524	38150	23.20	20230103	52500	-10.48	20230524	36650	28.24	20221026	0.61	N	005180	5000	497 억	1670727	N	N	0	N	N
16	20230629	100159	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	47900	-550	5	-1.14	299018450	6231	21.56	48450	48450	47800	62900	33950	48450	47988.84	16.96	0	-3628	49016	48732	48316	48032	47616	48875	48175	498	14475	5000	35850	50	1	9851241	4719	18.37	0.79	12	0.06	2607.00	60729.00	52500	20230524	-8.76	36650	20221026	30.70	52500	-8.76	20230524	38150	25.56	20230103	52500	-8.76	20230524	36650	30.70	20221026	0.61	N	005180	5000	497 억	1670727	N	N	0	N	N
17	20230629	090158	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	48350	-100	5	-0.21	16108400	333	1.15	48450	48450	48150	62900	33950	48450	48373.57	16.96	0	-214	49016	48732	48316	48032	47616	48875	48175	498	14475	5000	35850	50	1	9851241	4763	18.55	0.80	12	0.00	2607.00	60729.00	52500	20230524	-7.90	36650	20221026	31.92	52500	-7.90	20230524	38150	26.74	20230103	52500	-7.90	20230524	36650	31.92	20221026	0.61	N	005180	5000	497 억	1670727	N	N	0	N	N
18	20230628	160157	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	48450	500	2	1.04	1396177500	28873	134.02	48200	48600	47900	62300	33600	47950	48355.54	16.91	0	4880	48383	48166	47783	47566	47183	48275	47675	498	14350	5000	35480	50	1	9851241	4773	18.58	0.80	12	0.29	2607.00	60729.00	52500	20230524	-7.71	36650	20221026	32.20	52500	-7.71	20230524	38150	27.00	20230103	52500	-7.71	20230524	36650	32.20	20221026	0.63	N	005180	5000	497 억	1666253	N	N	0	N	N
19	20230628	150158	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	48450	500	2	1.04	1267852350	26224	121.73	48200	48600	47900	62300	33600	47950	48347.02	16.91	0	5327	48383	48166	47783	47566	47183	48275	47675	498	14350	5000	35480	50	1	9851241	4773	18.58	0.80	12	0.27	2607.00	60729.00	52500	20230524	-7.71	36650	20221026	32.20	52500	-7.71	20230524	38150	27.00	20230103	52500	-7.71	20230524	36650	32.20	20221026	0.63	N	005180	5000	497 억	1666253	N	N	0	N	N
20	20230628	140158	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	48400	450	2	0.94	1147246100	23733	110.17	48200	48600	47900	62300	33600	47950	48339.70	16.91	0	5901	48383	48166	47783	47566	47183	48275	47675	498	14350	5000	35480	50	1	9851241	4768	18.57	0.80	12	0.24	2607.00	60729.00	52500	20230524	-7.81	36650	20221026	32.06	52500	-7.81	20230524	38150	26.87	20230103	52500	-7.81	20230524	36650	32.06	20221026	0.63	N	005180	5000	497 억	1666253	N	N	0	N	N
21	20230628	130157	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	48300	350	2	0.73	996977600	20627	95.75	48200	48600	47900	62300	33600	47950	48333.62	16.91	0	6972	48383	48166	47783	47566	47183	48275	47675	498	14350	5000	35480	50	1	9851241	4758	18.53	0.80	12	0.21	2607.00	60729.00	52500	20230524	-8.00	36650	20221026	31.79	52500	-8.00	20230524	38150	26.61	20230103	52500	-8.00	20230524	36650	31.79	20221026	0.63	N	005180	5000	497 억	1666253	N	N	0	N	N
22	20230628	120147	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	48350	400	2	0.83	929659250	19235	89.29	48200	48600	47900	62300	33600	47950	48331.65	16.91	0	7125	48383	48166	47783	47566	47183	48275	47675	498	14350	5000	35480	50	1	9851241	4763	18.55	0.80	12	0.20	2607.00	60729.00	52500	20230524	-7.90	36650	20221026	31.92	52500	-7.90	20230524	38150	26.74	20230103	52500	-7.90	20230524	36650	31.92	20221026	0.63	N	005180	5000	497 억	1666253	N	N	0	N	N
23	20230628	110159	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	48450	500	2	1.04	858535300	17764	82.46	48200	48600	47900	62300	33600	47950	48330.07	16.91	0	7297	48383	48166	47783	47566	47183	48275	47675	498	14350	5000	35480	50	1	9851241	4773	18.58	0.80	12	0.18	2607.00	60729.00	52500	20230524	-7.71	36650	20221026	32.20	52500	-7.71	20230524	38150	27.00	20230103	52500	-7.71	20230524	36650	32.20	20221026	0.63	N	005180	5000	497 억	1666253	N	N	0	N	N
24	20230628	100157	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	48450	500	2	1.04	471423950	9779	45.39	48200	48450	47900	62300	33600	47950	48207.79	16.91	0	4141	48383	48166	47783	47566	47183	48275	47675	498	14350	5000	35480	50	1	9851241	4773	18.58	0.80	12	0.10	2607.00	60729.00	52500	20230524	-7.71	36650	20221026	32.20	52500	-7.71	20230524	38150	27.00	20230103	52500	-7.71	20230524	36650	32.20	20221026	0.63	N	005180	5000	497 억	1666253	N	N	0	N	N
25	20230628	090157	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	48150	200	2	0.42	10778200	224	1.04	48200	48200	48000	62300	33600	47950	48116.96	16.91	0	-108	48383	48166	47783	47566	47183	48275	47675	498	14350	5000	35480	50	1	9851241	4743	18.47	0.79	12	0.00	2607.00	60729.00	52500	20230524	-8.29	36650	20221026	31.38	52500	-8.29	20230524	38150	26.21	20230103	52500	-8.29	20230524	36650	31.38	20221026	0.63	N	005180	5000	497 억	1666253	N	N	0	N	N
26	20230627	160158	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	47950	550	2	1.16	1027665150	21517	119.41	47500	48000	47400	61600	33200	47400	47760.31	16.90	0	1042	48400	47900	47600	47100	46800	47750	46950	498	14200	5000	35070	50	1	9851241	4724	18.39	0.79	12	0.22	2607.00	60729.00	52500	20230524	-8.67	36650	20221026	30.83	52500	-8.67	20230524	38150	25.69	20230103	52500	-8.67	20230524	36650	30.83	20221026	0.63	N	005180	5000	497 억	1665001	N	N	0	N	N
27	20230627	150158	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	47800	400	2	0.84	918623000	19240	106.78	47500	48000	47400	61600	33200	47400	47745.48	16.90	0	355	48400	47900	47600	47100	46800	47750	46950	498	14200	5000	35070	50	1	9851241	4709	18.34	0.79	12	0.20	2607.00	60729.00	52500	20230524	-8.95	36650	20221026	30.42	52500	-8.95	20230524	38150	25.29	20230103	52500	-8.95	20230524	36650	30.42	20221026	0.63	N	005180	5000	497 억	1665001	N	N	0	N	N
28	20230627	140159	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	47800	400	2	0.84	815054950	17072	94.74	47500	48000	47400	61600	33200	47400	47742.21	16.90	0	461	48400	47900	47600	47100	46800	47750	46950	498	14200	5000	35070	50	1	9851241	4709	18.34	0.79	12	0.17	2607.00	60729.00	52500	20230524	-8.95	36650	20221026	30.42	52500	-8.95	20230524	38150	25.29	20230103	52500	-8.95	20230524	36650	30.42	20221026	0.63	N	005180	5000	497 억	1665001	N	N	0	N	N
29	20230627	130200	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	47850	450	2	0.95	597635050	12525	69.51	47500	47950	47400	61600	33200	47400	47715.37	16.90	0	135	48400	47900	47600	47100	46800	47750	46950	498	14200	5000	35070	50	1	9851241	4714	18.35	0.79	12	0.13	2607.00	60729.00	52500	20230524	-8.86	36650	20221026	30.56	52500	-8.86	20230524	38150	25.43	20230103	52500	-8.86	20230524	36650	30.56	20221026	0.63	N	005180	5000	497 억	1665001	N	N	0	N	N
30	20230627	120200	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	47800	400	2	0.84	514845900	10795	59.91	47500	47950	47400	61600	33200	47400	47693.00	16.90	0	647	48400	47900	47600	47100	46800	47750	46950	498	14200	5000	35070	50	1	9851241	4709	18.34	0.79	12	0.11	2607.00	60729.00	52500	20230524	-8.95	36650	20221026	30.42	52500	-8.95	20230524	38150	25.29	20230103	52500	-8.95	20230524	36650	30.42	20221026	0.63	N	005180	5000	497 억	1665001	N	N	0	N	N
31	20230627	110200	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	47700	300	2	0.63	346929450	7277	40.39	47500	47950	47400	61600	33200	47400	47674.79	16.90	0	212	48400	47900	47600	47100	46800	47750	46950	498	14200	5000	35070	50	1	9851241	4699	18.30	0.79	12	0.07	2607.00	60729.00	52500	20230524	-9.14	36650	20221026	30.15	52500	-9.14	20230524	38150	25.03	20230103	52500	-9.14	20230524	36650	30.15	20221026	0.63	N	005180	5000	497 억	1665001	N	N	0	N	N
32	20230627	100157	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	47900	500	2	1.05	157885600	3312	18.38	47500	47900	47400	61600	33200	47400	47670.77	16.90	0	135	48400	47900	47600	47100	46800	47750	46950	498	14200	5000	35070	50	1	9851241	4719	18.37	0.79	12	0.03	2607.00	60729.00	52500	20230524	-8.76	36650	20221026	30.70	52500	-8.76	20230524	38150	25.56	20230103	52500	-8.76	20230524	36650	30.70	20221026	0.63	N	005180	5000	497 억	1665001	N	N	0	N	N
33	20230627	090158	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	47450	50	2	0.11	5936500	125	0.69	47500	47500	47450	61600	33200	47400	47492.00	16.90	0	-8	48400	47900	47600	47100	46800	47750	46950	498	14200	5000	35070	50	1	9851241	4674	18.20	0.78	12	0.00	2607.00	60729.00	52500	20230524	-9.62	36650	20221026	29.47	52500	-9.62	20230524	38150	24.38	20230103	52500	-9.62	20230524	36650	29.47	20221026	0.63	N	005180	5000	497 억	1665001	N	N	0	N	N
34	20230626	160157	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	47400	100	2	0.21	856872450	18000	63.63	48000	48100	47300	61400	33150	47300	47604.70	16.92	0	-2053	49333	48316	47483	46466	45633	47900	46050	498	14125	5000	35000	50	1	9851241	4669	18.18	0.78	12	0.18	2607.00	60729.00	52500	20230524	-9.71	36650	20221026	29.33	52500	-9.71	20230524	38150	24.25	20230103	52500	-9.71	20230524	36650	29.33	20221026	0.61	N	005180	5000	497 억	1667137	N	N	2	N	N
35	20230626	150159	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	47300	0	3	0.00	775080800	16275	57.53	48000	48100	47300	61400	33150	47300	47624.01	16.92	0	-2383	49333	48316	47483	46466	45633	47900	46050	498	14125	5000	35000	50	1	9851241	4660	18.14	0.78	12	0.17	2607.00	60729.00	52500	20230524	-9.90	36650	20221026	29.06	52500	-9.90	20230524	38150	23.98	20230103	52500	-9.90	20230524	36650	29.06	20221026	0.61	N	005180	5000	497 억	1667137	N	N	2	N	N
36	20230626	140158	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	47400	100	2	0.21	662511400	13897	49.13	48000	48100	47300	61400	33150	47300	47672.98	16.92	0	-2321	49333	48316	47483	46466	45633	47900	46050	498	14125	5000	35000	50	1	9851241	4669	18.18	0.78	12	0.14	2607.00	60729.00	52500	20230524	-9.71	36650	20221026	29.33	52500	-9.71	20230524	38150	24.25	20230103	52500	-9.71	20230524	36650	29.33	20221026	0.61	N	005180	5000	497 억	1667137	N	N	2	N	N
37	20230626	130158	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	47450	150	2	0.32	623829450	13082	46.25	48000	48100	47300	61400	33150	47300	47686.09	16.92	0	-2258	49333	48316	47483	46466	45633	47900	46050	498	14125	5000	35000	50	1	9851241	4674	18.20	0.78	12	0.13	2607.00	60729.00	52500	20230524	-9.62	36650	20221026	29.47	52500	-9.62	20230524	38150	24.38	20230103	52500	-9.62	20230524	36650	29.47	20221026	0.61	N	005180	5000	497 억	1667137	N	N	2	N	N
38	20230626	120157	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	47850	550	2	1.16	549917950	11530	40.76	48000	48100	47300	61400	33150	47300	47694.53	16.92	0	-2085	49333	48316	47483	46466	45633	47900	46050	498	14125	5000	35000	50	1	9851241	4714	18.35	0.79	12	0.12	2607.00	60729.00	52500	20230524	-8.86	36650	20221026	30.56	52500	-8.86	20230524	38150	25.43	20230103	52500	-8.86	20230524	36650	30.56	20221026	0.61	N	005180	5000	497 억	1667137	N	N	2	N	N
39	20230626	110157	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	47750	450	2	0.95	474502100	9954	35.19	48000	48100	47300	61400	33150	47300	47669.49	16.92	0	-2029	49333	48316	47483	46466	45633	47900	46050	498	14125	5000	35000	50	1	9851241	4704	18.32	0.79	12	0.10	2607.00	60729.00	52500	20230524	-9.05	36650	20221026	30.29	52500	-9.05	20230524	38150	25.16	20230103	52500	-9.05	20230524	36650	30.29	20221026	0.61	N	005180	5000	497 억	1667137	N	N	2	N	N
40	20230626	100157	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	47850	550	2	1.16	381299100	8002	28.29	48000	48100	47300	61400	33150	47300	47650.47	16.92	0	-2026	49333	48316	47483	46466	45633	47900	46050	498	14125	5000	35000	50	1	9851241	4714	18.35	0.79	12	0.08	2607.00	60729.00	52500	20230524	-8.86	36650	20221026	30.56	52500	-8.86	20230524	38150	25.43	20230103	52500	-8.86	20230524	36650	30.56	20221026	0.61	N	005180	5000	497 억	1667137	N	N	2	N	N
41	20230626	090157	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	47700	400	2	0.85	83248050	1737	6.14	48000	48100	47500	61400	33150	47300	47926.34	16.92	0	-969	49333	48316	47483	46466	45633	47900	46050	498	14125	5000	35000	50	1	9851241	4699	18.30	0.79	12	0.02	2607.00	60729.00	52500	20230524	-9.14	36650	20221026	30.15	52500	-9.14	20230524	38150	25.03	20230103	52500	-9.14	20230524	36650	30.15	20221026	0.61	N	005180	5000	497 억	1667137	N	N	2	N	N
42	20230623	151516	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	47150	-450	5	-0.95	1290598250	27230	65.59	47700	48500	46650	61800	33350	47600	47396.18	16.95	0	-1779	48933	48266	47833	47166	46733	48050	46950	498	14225	5000	35220	50	1	9851241	4645	18.09	0.78	12	0.28	2607.00	60729.00	52500	20230524	-10.19	36650	20221026	28.65	52500	-10.19	20230524	38150	23.59	20230103	52500	-10.19	20230524	36650	28.65	20221026	0.58	N	005180	5000	497 억	1669374	N	N	12	N	N
43	20230623	140144	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	47350	-250	5	-0.53	1146596300	24180	58.25	47700	48500	46650	61800	33350	47600	47419.19	16.95	0	-1348	48933	48266	47833	47166	46733	48050	46950	498	14225	5000	35220	50	1	9851241	4665	18.16	0.78	12	0.25	2607.00	60729.00	52500	20230524	-9.81	36650	20221026	29.20	52500	-9.81	20230524	38150	24.12	20230103	52500	-9.81	20230524	36650	29.20	20221026	0.58	N	005180	5000	497 억	1669374	N	N	12	N	N
44	20230622	160809	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	47600	600	2	1.28	1992479100	41480	245.43	47650	48500	47400	61100	32900	47000	48035.21	16.98	0	-4340	48066	47532	47116	46582	46166	47325	46375	498	14100	5000	34780	50	1	9851241	4689	18.26	0.78	12	0.42	2607.00	60729.00	52500	20230524	-9.33	36650	20221026	29.88	52500	-9.33	20230524	38150	24.77	20230103	52500	-9.33	20230524	36650	29.88	20221026	0.58	N	005180	5000	497 억	1672634	N	N	12	N	N
45	20230622	150311	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	47600	600	2	1.28	1928145650	40128	237.43	47650	48500	47400	61100	32900	47000	48050.41	16.98	0	-4247	48066	47532	47116	46582	46166	47325	46375	498	14100	5000	34780	50	1	9851241	4689	18.26	0.78	12	0.41	2607.00	60729.00	52500	20230524	-9.33	36650	20221026	29.88	52500	-9.33	20230524	38150	24.77	20230103	52500	-9.33	20230524	36650	29.88	20221026	0.58	N	005180	5000	497 억	1672634	N	N	240	N	N
46	20230622	140557	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	47750	750	2	1.60	1755719350	36502	215.98	47650	48500	47400	61100	32900	47000	48099.87	16.98	0	-4361	48066	47532	47116	46582	46166	47325	46375	498	14100	5000	34780	50	1	9851241	4704	18.32	0.79	12	0.37	2607.00	60729.00	52500	20230524	-9.05	36650	20221026	30.29	52500	-9.05	20230524	38150	25.16	20230103	52500	-9.05	20230524	36650	30.29	20221026	0.58	N	005180	5000	497 억	1672634	N	N	240	N	N
47	20230622	130341	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	48100	1100	2	2.34	1633198000	33947	200.86	47650	48500	47400	61100	32900	47000	48110.89	16.98	0	-3681	48066	47532	47116	46582	46166	47325	46375	498	14100	5000	34780	50	1	9851241	4738	18.45	0.79	12	0.34	2607.00	60729.00	52500	20230524	-8.38	36650	20221026	31.24	52500	-8.38	20230524	38150	26.08	20230103	52500	-8.38	20230524	36650	31.24	20221026	0.58	N	005180	5000	497 억	1672634	N	N	240	N	N
48	20230622	120401	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	48150	1150	2	2.45	1441809600	29969	177.32	47650	48500	47400	61100	32900	47000	48110.77	16.98	0	-1284	48066	47532	47116	46582	46166	47325	46375	498	14100	5000	34780	50	1	9851241	4743	18.47	0.79	12	0.30	2607.00	60729.00	52500	20230524	-8.29	36650	20221026	31.38	52500	-8.29	20230524	38150	26.21	20230103	52500	-8.29	20230524	36650	31.38	20221026	0.58	N	005180	5000	497 억	1672634	N	N	240	N	N
49	20230622	110859	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	48250	1250	2	2.66	1308327450	27193	160.90	47650	48500	47400	61100	32900	47000	48113.47	16.98	0	-1138	48066	47532	47116	46582	46166	47325	46375	498	14100	5000	34780	50	1	9851241	4753	18.51	0.79	12	0.28	2607.00	60729.00	52500	20230524	-8.10	36650	20221026	31.65	52500	-8.10	20230524	38150	26.47	20230103	52500	-8.10	20230524	36650	31.65	20221026	0.58	N	005180	5000	497 억	1672634	N	N	240	N	N
50	20230622	100336	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	48300	1300	2	2.77	1090242750	22672	134.15	47650	48500	47400	61100	32900	47000	48088.59	16.98	0	-113	48066	47532	47116	46582	46166	47325	46375	498	14100	5000	34780	50	1	9851241	4758	18.53	0.80	12	0.23	2607.00	60729.00	52500	20230524	-8.00	36650	20221026	31.79	52500	-8.00	20230524	38150	26.61	20230103	52500	-8.00	20230524	36650	31.79	20221026	0.58	N	005180	5000	497 억	1672634	N	N	240	N	N
51	20230622	090519	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	48150	1150	2	2.45	260540000	5442	32.20	47650	48300	47400	61100	32900	47000	47879.01	16.98	0	-936	48066	47532	47116	46582	46166	47325	46375	498	14100	5000	34780	50	1	9851241	4743	18.47	0.79	12	0.06	2607.00	60729.00	52500	20230524	-8.29	36650	20221026	31.38	52500	-8.29	20230524	38150	26.21	20230103	52500	-8.29	20230524	36650	31.38	20221026	0.58	N	005180	5000	497 억	1672634	N	N	240	N	N
52	20230621	160946	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	47000	-200	5	-0.42	779806000	16590	48.23	47650	47650	46700	61300	33050	47200	47004.59	17.01	0	-3079	48933	48066	47583	46716	46233	47825	46475	498	14125	5000	34920	50	1	9851241	4630	18.03	0.77	12	0.17	2607.00	60729.00	52500	20230524	-10.48	36650	20221026	28.24	52500	-10.48	20230524	38150	23.20	20230103	52500	-10.48	20230524	36650	28.24	20221026	0.56	N	005180	5000	497 억	1675669	N	N	240	N	N
53	20230621	150639	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	47100	-100	5	-0.21	723514900	15393	44.75	47650	47650	46700	61300	33050	47200	47002.85	17.01	0	-3071	48933	48066	47583	46716	46233	47825	46475	498	14125	5000	34920	50	1	9851241	4640	18.07	0.78	12	0.16	2607.00	60729.00	52500	20230524	-10.29	36650	20221026	28.51	52500	-10.29	20230524	38150	23.46	20230103	52500	-10.29	20230524	36650	28.51	20221026	0.56	N	005180	5000	497 억	1675669	N	N	0	N	N
54	20230621	140219	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	47100	-100	5	-0.21	654997500	13939	40.52	47650	47650	46700	61300	33050	47200	46990.28	17.01	0	-2583	48933	48066	47583	46716	46233	47825	46475	498	14125	5000	34920	50	1	9851241	4640	18.07	0.78	12	0.14	2607.00	60729.00	52500	20230524	-10.29	36650	20221026	28.51	52500	-10.29	20230524	38150	23.46	20230103	52500	-10.29	20230524	36650	28.51	20221026	0.56	N	005180	5000	497 억	1675669	N	N	0	N	N
55	20230621	131029	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	47200	0	3	0.00	627875150	13364	38.85	47650	47650	46700	61300	33050	47200	46982.58	17.01	0	-2368	48933	48066	47583	46716	46233	47825	46475	498	14125	5000	34920	50	1	9851241	4650	18.11	0.78	12	0.14	2607.00	60729.00	52500	20230524	-10.10	36650	20221026	28.79	52500	-10.10	20230524	38150	23.72	20230103	52500	-10.10	20230524	36650	28.79	20221026	0.56	N	005180	5000	497 억	1675669	N	N	0	N	N
56	20230621	120901	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	46800	-400	5	-0.85	484660450	10328	30.02	47650	47650	46700	61300	33050	47200	46926.84	17.01	0	-1705	48933	48066	47583	46716	46233	47825	46475	498	14125	5000	34920	50	1	9851241	4610	17.95	0.77	12	0.10	2607.00	60729.00	52500	20230524	-10.86	36650	20221026	27.69	52500	-10.86	20230524	38150	22.67	20230103	52500	-10.86	20230524	36650	27.69	20221026	0.56	N	005180	5000	497 억	1675669	N	N	0	N	N
57	20230621	110342	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	46700	-500	5	-1.06	400570600	8532	24.80	47650	47650	46700	61300	33050	47200	46949.20	17.01	0	-1950	48933	48066	47583	46716	46233	47825	46475	498	14125	5000	34920	50	1	9851241	4601	17.91	0.77	12	0.09	2607.00	60729.00	52500	20230524	-11.05	36650	20221026	27.42	52500	-11.05	20230524	38150	22.41	20230103	52500	-11.05	20230524	36650	27.42	20221026	0.56	N	005180	5000	497 억	1675669	N	N	0	N	N
58	20230621	100105	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	46950	-250	5	-0.53	183085700	3889	11.30	47650	47650	46850	61300	33050	47200	47077.83	17.01	0	-1339	48933	48066	47583	46716	46233	47825	46475	498	14125	5000	34920	50	1	9851241	4625	18.01	0.77	12	0.04	2607.00	60729.00	52500	20230524	-10.57	36650	20221026	28.10	52500	-10.57	20230524	38150	23.07	20230103	52500	-10.57	20230524	36650	28.10	20221026	0.56	N	005180	5000	497 억	1675669	N	N	0	N	N
59	20230621	090401	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	47200	0	3	0.00	30282550	639	1.86	47650	47650	47200	61300	33050	47200	47390.53	17.01	0	-495	48933	48066	47583	46716	46233	47825	46475	498	14125	5000	34920	50	1	9851241	4650	18.11	0.78	12	0.01	2607.00	60729.00	52500	20230524	-10.10	36650	20221026	28.79	52500	-10.10	20230524	38150	23.72	20230103	52500	-10.10	20230524	36650	28.79	20221026	0.56	N	005180	5000	497 억	1675669	N	N	0	N	N
60	20230620	160839	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	47200	-1600	5	-3.28	1620923600	34014	60.39	48450	48450	47100	63400	34200	48800	47654.71	17.10	0	-7932	50033	49416	48783	48166	47533	49725	48475	498	14600	5000	36110	50	1	9851241	4650	18.11	0.78	12	0.35	2607.00	60729.00	52500	20230524	-10.10	36650	20221026	28.79	52500	-10.10	20230524	38150	23.72	20230103	52500	-10.10	20230524	36650	28.79	20221026	0.60	N	005180	5000	497 억	1684116	N	N	6	N	N
61	20230620	150124	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	47400	-1400	5	-2.87	1346125100	28198	50.06	48450	48450	47300	63400	34200	48800	47738.32	17.10	0	-7047	50033	49416	48783	48166	47533	49725	48475	498	14600	5000	36110	50	1	9851241	4669	18.18	0.78	12	0.29	2607.00	60729.00	52500	20230524	-9.71	36650	20221026	29.33	52500	-9.71	20230524	38150	24.25	20230103	52500	-9.71	20230524	36650	29.33	20221026	0.60	N	005180	5000	497 억	1684116	N	N	6	N	N
62	20230620	140125	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	47500	-1300	5	-2.66	1117668450	23382	41.51	48450	48450	47500	63400	34200	48800	47800.38	17.10	0	-5246	50033	49416	48783	48166	47533	49725	48475	498	14600	5000	36110	50	1	9851241	4679	18.22	0.78	12	0.24	2607.00	60729.00	52500	20230524	-9.52	36650	20221026	29.60	52500	-9.52	20230524	38150	24.51	20230103	52500	-9.52	20230524	36650	29.60	20221026	0.60	N	005180	5000	497 억	1684116	N	N	6	N	N
63	20230620	130926	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	47700	-1100	5	-2.25	859668800	17958	31.88	48450	48450	47600	63400	34200	48800	47871.08	17.10	0	-3700	50033	49416	48783	48166	47533	49725	48475	498	14600	5000	36110	50	1	9851241	4699	18.30	0.79	12	0.18	2607.00	60729.00	52500	20230524	-9.14	36650	20221026	30.15	52500	-9.14	20230524	38150	25.03	20230103	52500	-9.14	20230524	36650	30.15	20221026	0.60	N	005180	5000	497 억	1684116	N	N	6	N	N
64	20230620	120802	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	47850	-950	5	-1.95	739030750	15428	27.39	48450	48450	47600	63400	34200	48800	47901.92	17.10	0	-2341	50033	49416	48783	48166	47533	49725	48475	498	14600	5000	36110	50	1	9851241	4714	18.35	0.79	12	0.16	2607.00	60729.00	52500	20230524	-8.86	36650	20221026	30.56	52500	-8.86	20230524	38150	25.43	20230103	52500	-8.86	20230524	36650	30.56	20221026	0.60	N	005180	5000	497 억	1684116	N	N	6	N	N
65	20230620	110411	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	47700	-1100	5	-2.25	655178500	13673	24.27	48450	48450	47600	63400	34200	48800	47917.68	17.10	0	-1690	50033	49416	48783	48166	47533	49725	48475	498	14600	5000	36110	50	1	9851241	4699	18.30	0.79	12	0.14	2607.00	60729.00	52500	20230524	-9.14	36650	20221026	30.15	52500	-9.14	20230524	38150	25.03	20230103	52500	-9.14	20230524	36650	30.15	20221026	0.60	N	005180	5000	497 억	1684116	N	N	6	N	N
66	20230620	100547	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	47900	-900	5	-1.84	487616750	10161	18.04	48450	48450	47600	63400	34200	48800	47989.05	17.10	0	-1193	50033	49416	48783	48166	47533	49725	48475	498	14600	5000	36110	50	1	9851241	4719	18.37	0.79	12	0.10	2607.00	60729.00	52500	20230524	-8.76	36650	20221026	30.70	52500	-8.76	20230524	38150	25.56	20230103	52500	-8.76	20230524	36650	30.70	20221026	0.60	N	005180	5000	497 억	1684116	N	N	6	N	N
67	20230620	091026	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	48000	-800	5	-1.64	170495200	3539	6.28	48450	48450	47950	63400	34200	48800	48176.09	17.10	0	-410	50033	49416	48783	48166	47533	49725	48475	498	14600	5000	36110	50	1	9851241	4729	18.41	0.79	12	0.04	2607.00	60729.00	52500	20230524	-8.57	36650	20221026	30.97	52500	-8.57	20230524	38150	25.82	20230103	52500	-8.57	20230524	36650	30.97	20221026	0.60	N	005180	5000	497 억	1684116	N	N	6	N	N
68	20230619	160317	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	48800	1350	2	2.85	2726527550	55680	118.11	48450	49400	48150	61600	33250	47450	48971.01	17.10	0	-991	49283	48366	47183	46266	45083	48825	46725	498	14175	5000	35110	50	1	9851241	4807	18.72	0.80	12	0.57	2607.00	60729.00	52500	20230524	-7.05	36650	20221026	33.15	52500	-7.05	20230524	38150	27.92	20230103	52500	-7.05	20230524	36650	33.15	20221026	0.58	N	005180	5000	497 억	1684916	N	N	6	N	N
69	20230619	150110	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	48700	1250	2	2.63	2569792700	52461	111.28	48450	49400	48150	61600	33250	47450	48984.82	17.10	0	-844	49283	48366	47183	46266	45083	48825	46725	498	14175	5000	35110	50	1	9851241	4798	18.68	0.80	12	0.53	2607.00	60729.00	52500	20230524	-7.24	36650	20221026	32.88	52500	-7.24	20230524	38150	27.65	20230103	52500	-7.24	20230524	36650	32.88	20221026	0.58	N	005180	5000	497 억	1684916	N	N	8	N	N
70	20230619	141025	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	48750	1300	2	2.74	2412143050	49227	104.42	48450	49400	48150	61600	33250	47450	49000.41	17.10	0	108	49283	48366	47183	46266	45083	48825	46725	498	14175	5000	35110	50	1	9851241	4802	18.70	0.80	12	0.50	2607.00	60729.00	52500	20230524	-7.14	36650	20221026	33.02	52500	-7.14	20230524	38150	27.79	20230103	52500	-7.14	20230524	36650	33.02	20221026	0.58	N	005180	5000	497 억	1684916	N	N	8	N	N
71	20230619	130731	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	48900	1450	2	3.06	2110559950	43041	91.30	48450	49400	48150	61600	33250	47450	49036.03	17.10	0	2450	49283	48366	47183	46266	45083	48825	46725	498	14175	5000	35110	50	1	9851241	4817	18.76	0.81	12	0.44	2607.00	60729.00	52500	20230524	-6.86	36650	20221026	33.42	52500	-6.86	20230524	38150	28.18	20230103	52500	-6.86	20230524	36650	33.42	20221026	0.58	N	005180	5000	497 억	1684916	N	N	8	N	N
72	20230619	120403	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	49050	1600	2	3.37	1921810800	39184	83.12	48450	49400	48150	61600	33250	47450	49045.80	17.10	0	3960	49283	48366	47183	46266	45083	48825	46725	498	14175	5000	35110	50	1	9851241	4832	18.81	0.81	12	0.40	2607.00	60729.00	52500	20230524	-6.57	36650	20221026	33.83	52500	-6.57	20230524	38150	28.57	20230103	52500	-6.57	20230524	36650	33.83	20221026	0.58	N	005180	5000	497 억	1684916	N	N	8	N	N
73	20230619	110648	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	48800	1350	2	2.85	1692281400	34493	73.17	48450	49400	48150	61600	33250	47450	49061.59	17.10	0	4357	49283	48366	47183	46266	45083	48825	46725	498	14175	5000	35110	50	1	9851241	4807	18.72	0.80	12	0.35	2607.00	60729.00	52500	20230524	-7.05	36650	20221026	33.15	52500	-7.05	20230524	38150	27.92	20230103	52500	-7.05	20230524	36650	33.15	20221026	0.58	N	005180	5000	497 억	1684916	N	N	8	N	N
74	20230619	100845	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	48850	1400	2	2.95	1408892450	28699	60.88	48450	49400	48150	61600	33250	47450	49092.04	17.10	0	4564	49283	48366	47183	46266	45083	48825	46725	498	14175	5000	35110	50	1	9851241	4812	18.74	0.80	12	0.29	2607.00	60729.00	52500	20230524	-6.95	36650	20221026	33.29	52500	-6.95	20230524	38150	28.05	20230103	52500	-6.95	20230524	36650	33.29	20221026	0.58	N	005180	5000	497 억	1684916	N	N	8	N	N
75	20230619	090131	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	48950	1500	2	3.16	95837650	1975	4.19	48450	48950	48150	61600	33250	47450	48525.39	17.10	0	35	49283	48366	47183	46266	45083	48825	46725	498	14175	5000	35110	50	1	9851241	4822	18.78	0.81	12	0.02	2607.00	60729.00	52500	20230524	-6.76	36650	20221026	33.56	52500	-6.76	20230524	38150	28.31	20230103	52500	-6.76	20230524	36650	33.56	20221026	0.58	N	005180	5000	497 억	1684916	N	N	8	N	N
76	20230616	161001	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	47450	1450	2	3.15	2238284900	47029	133.45	46400	48100	46000	59800	32200	46000	47593.76	17.11	0	465	47300	46650	46150	45500	45000	46400	45250	498	13800	5000	34040	50	1	9851241	4674	18.20	0.78	12	0.48	2607.00	60729.00	52500	20230524	-9.62	36650	20221026	29.47	52500	-9.62	20230524	38150	24.38	20230103	52500	-9.62	20230524	36650	29.47	20221026	0.57	N	005180	5000	497 억	1685622	N	N	8	N	N
77	20230616	150401	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	48050	2050	2	4.46	1990440400	41844	118.74	46400	48100	46000	59800	32200	46000	47568.12	17.11	0	221	47300	46650	46150	45500	45000	46400	45250	498	13800	5000	34040	50	1	9851241	4734	18.43	0.79	12	0.42	2607.00	60729.00	52500	20230524	-8.48	36650	20221026	31.11	52500	-8.48	20230524	38150	25.95	20230103	52500	-8.48	20230524	36650	31.11	20221026	0.57	N	005180	5000	497 억	1685622	N	N	368	N	N
78	20230616	140159	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	48100	2100	2	4.57	1732145700	36469	103.49	46400	48100	46000	59800	32200	46000	47496.39	17.11	0	2112	47300	46650	46150	45500	45000	46400	45250	498	13800	5000	34040	50	1	9851241	4738	18.45	0.79	12	0.37	2607.00	60729.00	52500	20230524	-8.38	36650	20221026	31.24	52500	-8.38	20230524	38150	26.08	20230103	52500	-8.38	20230524	36650	31.24	20221026	0.57	N	005180	5000	497 억	1685622	N	N	368	N	N
79	20230616	130948	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	48000	2000	2	4.35	1490393200	31434	89.20	46400	48000	46000	59800	32200	46000	47413.41	17.11	0	3549	47300	46650	46150	45500	45000	46400	45250	498	13800	5000	34040	50	1	9851241	4729	18.41	0.79	12	0.32	2607.00	60729.00	52500	20230524	-8.57	36650	20221026	30.97	52500	-8.57	20230524	38150	25.82	20230103	52500	-8.57	20230524	36650	30.97	20221026	0.57	N	005180	5000	497 억	1685622	N	N	368	N	N
80	20230616	120103	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	47850	1850	2	4.02	1195108900	25268	71.70	46400	47900	46000	59800	32200	46000	47297.33	17.11	0	2413	47300	46650	46150	45500	45000	46400	45250	498	13800	5000	34040	50	1	9851241	4714	18.35	0.79	12	0.26	2607.00	60729.00	52500	20230524	-8.86	36650	20221026	30.56	52500	-8.86	20230524	38150	25.43	20230103	52500	-8.86	20230524	36650	30.56	20221026	0.57	N	005180	5000	497 억	1685622	N	N	368	N	N
81	20230616	110311	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	47650	1650	2	3.59	908414900	19272	54.69	46400	47800	46000	59800	32200	46000	47136.51	17.11	0	474	47300	46650	46150	45500	45000	46400	45250	498	13800	5000	34040	50	1	9851241	4694	18.28	0.78	12	0.20	2607.00	60729.00	52500	20230524	-9.24	36650	20221026	30.01	52500	-9.24	20230524	38150	24.90	20230103	52500	-9.24	20230524	36650	30.01	20221026	0.57	N	005180	5000	497 억	1685622	N	N	368	N	N
82	20230616	100831	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	47250	1250	2	2.72	458531000	9789	27.78	46400	47300	46000	59800	32200	46000	46841.45	17.11	0	-726	47300	46650	46150	45500	45000	46400	45250	498	13800	5000	34040	50	1	9851241	4655	18.12	0.78	12	0.10	2607.00	60729.00	52500	20230524	-10.00	36650	20221026	28.92	52500	-10.00	20230524	38150	23.85	20230103	52500	-10.00	20230524	36650	28.92	20221026	0.57	N	005180	5000	497 억	1685622	N	N	368	N	N
83	20230616	090231	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	46000	0	3	0.00	12542650	271	0.77	46400	46400	46000	59800	32200	46000	46282.84	17.11	0	-28	47300	46650	46150	45500	45000	46400	45250	498	13800	5000	34040	50	1	9851241	4532	17.64	0.76	12	0.00	2607.00	60729.00	52500	20230524	-12.38	36650	20221026	25.51	52500	-12.38	20230524	38150	20.58	20230103	52500	-12.38	20230524	36650	25.51	20221026	0.57	N	005180	5000	497 억	1685622	N	N	368	N	N
84	20230615	150146	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	45800	-750	5	-1.61	1533960400	33315	75.33	46550	46800	45650	60500	32600	46550	46044.14	17.10	0	-888	48916	47732	46966	45782	45016	47350	45400	498	13950	5000	34440	50	1	9851241	4512	17.57	0.75	12	0.34	2607.00	60729.00	52500	20230524	-12.76	36650	20221026	24.97	52500	-12.76	20230524	38150	20.05	20230103	52500	-12.76	20230524	36650	24.97	20221026	0.64	N	005180	5000	497 억	1684190	N	N	108	N	N
85	20230615	140327	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	45850	-700	5	-1.50	1113133200	24113	54.52	46550	46800	45700	60500	32600	46550	46163.20	17.10	0	-2456	48916	47732	46966	45782	45016	47350	45400	498	13950	5000	34440	50	1	9851241	4517	17.59	0.75	12	0.24	2607.00	60729.00	52500	20230524	-12.67	36650	20221026	25.10	52500	-12.67	20230524	38150	20.18	20230103	52500	-12.67	20230524	36650	25.10	20221026	0.64	N	005180	5000	497 억	1684190	N	N	108	N	N
86	20230615	131017	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	46000	-550	5	-1.18	804103450	17378	39.30	46550	46800	45950	60500	32600	46550	46271.35	17.10	0	-1449	48916	47732	46966	45782	45016	47350	45400	498	13950	5000	34440	50	1	9851241	4532	17.64	0.76	12	0.18	2607.00	60729.00	52500	20230524	-12.38	36650	20221026	25.51	52500	-12.38	20230524	38150	20.58	20230103	52500	-12.38	20230524	36650	25.51	20221026	0.64	N	005180	5000	497 억	1684190	N	N	108	N	N
87	20230615	120432	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	46050	-500	5	-1.07	710041050	15336	34.68	46550	46800	45950	60500	32600	46550	46298.97	17.10	0	-1632	48916	47732	46966	45782	45016	47350	45400	498	13950	5000	34440	50	1	9851241	4536	17.66	0.76	12	0.16	2607.00	60729.00	52500	20230524	-12.29	36650	20221026	25.65	52500	-12.29	20230524	38150	20.71	20230103	52500	-12.29	20230524	36650	25.65	20221026	0.64	N	005180	5000	497 억	1684190	N	N	108	N	N
88	20230615	110901	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	46100	-450	5	-0.97	453948600	9772	22.10	46550	46800	46100	60500	32600	46550	46454.01	17.10	0	-1239	48916	47732	46966	45782	45016	47350	45400	498	13950	5000	34440	50	1	9851241	4541	17.68	0.76	12	0.10	2607.00	60729.00	52500	20230524	-12.19	36650	20221026	25.78	52500	-12.19	20230524	38150	20.84	20230103	52500	-12.19	20230524	36650	25.78	20221026	0.64	N	005180	5000	497 억	1684190	N	N	108	N	N
89	20230611	184907	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	49100	300	2	0.61	1352009200	27619	166.59	48700	49200	48500	63400	34200	48800	48949.57	17.17	-1787	3265	49200	49000	48700	48500	48200	49100	48600	498	14600	5000	36110	50	1	9851241	4837	18.83	0.81	12	0.28	2607.00	60729.00	52800	20220608	-7.01	36650	20221026	33.97	52500	-6.48	20230524	38150	28.70	20230103	52500	-6.48	20230524	36650	33.97	20221026	0.71	N	005180	5000	497 억	1691518	N	N	797	N	N

40 KiB Raw Blame History

40 KiB

Raw Blame History