KissMeData/008040/price/prices-20230601.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

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	160222	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	1065	12	2	1.14	803719633	753972	55.09	1051	1080	1051	1368	738	1053	1065.99	0.89	0	33546	1117	1084	1067	1034	1017	1076	1026	706	315	500	670	1	1	141144600	1503	152.14	0.65	12	0.53	7.00	1638.00	1750	20220629	-39.14	828	20230103	28.62	1249	-14.73	20230524	828	28.62	20230103	1720	-38.08	20220707	828	28.62	20230103	2.69	N	008040	500	705 억	1258446	N	N	0	N	N
3	20230630	150222	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	1060	7	2	0.66	764134108	716737	52.37	1051	1080	1051	1368	738	1053	1066.13	0.89	0	33995	1117	1084	1067	1034	1017	1076	1026	706	315	500	670	1	1	141144600	1496	151.43	0.65	12	0.51	7.00	1638.00	1750	20220629	-39.43	828	20230103	28.02	1249	-15.13	20230524	828	28.02	20230103	1720	-38.37	20220707	828	28.02	20230103	2.69	N	008040	500	705 억	1258446	N	N	0	N	N
4	20230630	140223	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	1070	17	2	1.61	626372729	587094	42.90	1051	1080	1051	1368	738	1053	1066.90	0.89	0	32914	1117	1084	1067	1034	1017	1076	1026	706	315	500	670	1	1	141144600	1510	152.86	0.65	12	0.42	7.00	1638.00	1750	20220629	-38.86	828	20230103	29.23	1249	-14.33	20230524	828	29.23	20230103	1720	-37.79	20220707	828	29.23	20230103	2.69	N	008040	500	705 억	1258446	N	N	0	N	N
5	20230630	130223	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	1069	16	2	1.52	538724776	505032	36.90	1051	1080	1051	1368	738	1053	1066.72	0.89	0	29456	1117	1084	1067	1034	1017	1076	1026	706	315	500	670	1	1	141144600	1509	152.71	0.65	12	0.36	7.00	1638.00	1750	20220629	-38.91	828	20230103	29.11	1249	-14.41	20230524	828	29.11	20230103	1720	-37.85	20220707	828	29.11	20230103	2.69	N	008040	500	705 억	1258446	N	N	0	N	N
6	20230630	120222	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	1068	15	2	1.42	519626565	487169	35.60	1051	1080	1051	1368	738	1053	1066.63	0.89	0	29311	1117	1084	1067	1034	1017	1076	1026	706	315	500	670	1	1	141144600	1507	152.57	0.65	12	0.35	7.00	1638.00	1750	20220629	-38.97	828	20230103	28.99	1249	-14.49	20230524	828	28.99	20230103	1720	-37.91	20220707	828	28.99	20230103	2.69	N	008040	500	705 억	1258446	N	N	0	N	N
7	20230630	110223	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	1072	19	2	1.80	472591994	443205	32.38	1051	1080	1051	1368	738	1053	1066.31	0.89	0	35474	1117	1084	1067	1034	1017	1076	1026	706	315	500	670	1	1	141144600	1513	153.14	0.65	12	0.31	7.00	1638.00	1750	20220629	-38.74	828	20230103	29.47	1249	-14.17	20230524	828	29.47	20230103	1720	-37.67	20220707	828	29.47	20230103	2.69	N	008040	500	705 억	1258446	N	N	0	N	N
8	20230630	100222	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	1070	17	2	1.61	233557893	220085	16.08	1051	1071	1051	1368	738	1053	1061.22	0.89	0	21196	1117	1084	1067	1034	1017	1076	1026	706	315	500	670	1	1	141144600	1510	152.86	0.65	12	0.16	7.00	1638.00	1750	20220629	-38.86	828	20230103	29.23	1249	-14.33	20230524	828	29.23	20230103	1720	-37.79	20220707	828	29.23	20230103	2.69	N	008040	500	705 억	1258446	N	N	0	N	N
9	20230630	090224	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	1053	0	3	0.00	3772594	3588	0.26	1051	1053	1051	1368	738	1053	1051.42	0.89	0	2185	1117	1084	1067	1034	1017	1076	1026	706	315	500	670	1	1	141144600	1486	150.43	0.64	12	0.00	7.00	1638.00	1750	20220629	-39.83	828	20230103	27.17	1249	-15.69	20230524	828	27.17	20230103	1720	-38.78	20220707	828	27.17	20230103	2.69	N	008040	500	705 억	1258446	N	N	0	N	N
10	20230629	160222	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	1053	-48	5	-4.36	1447360825	1358332	187.99	1100	1100	1050	1431	771	1101	1065.41	0.94	0	-64463	1119	1110	1101	1092	1083	1114	1096	706	330	500	700	1	1	141144600	1486	150.43	0.64	12	0.96	7.00	1638.00	1780	20220628	-40.84	828	20230103	27.17	1249	-15.69	20230524	828	27.17	20230103	1750	-39.83	20220629	828	27.17	20230103	2.77	N	008040	500	705 억	1323499	N	N	0	N	N
11	20230629	150221	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	1054	-47	5	-4.27	1338908330	1255271	173.73	1100	1100	1050	1431	771	1101	1066.49	0.94	0	-44713	1119	1110	1101	1092	1083	1114	1096	706	330	500	700	1	1	141144600	1488	150.57	0.64	12	0.89	7.00	1638.00	1780	20220628	-40.79	828	20230103	27.29	1249	-15.61	20230524	828	27.29	20230103	1750	-39.77	20220629	828	27.29	20230103	2.77	N	008040	500	705 억	1323499	N	N	0	N	N
12	20230629	140221	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	1056	-45	5	-4.09	1314307350	1231953	170.50	1100	1100	1050	1431	771	1101	1066.71	0.94	0	-41949	1119	1110	1101	1092	1083	1114	1096	706	330	500	700	1	1	141144600	1490	150.86	0.64	12	0.87	7.00	1638.00	1780	20220628	-40.67	828	20230103	27.54	1249	-15.45	20230524	828	27.54	20230103	1750	-39.66	20220629	828	27.54	20230103	2.77	N	008040	500	705 억	1323499	N	N	0	N	N
13	20230629	130221	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	1055	-46	5	-4.18	1189525469	1113374	154.09	1100	1100	1050	1431	771	1101	1068.25	0.94	0	-40586	1119	1110	1101	1092	1083	1114	1096	706	330	500	700	1	1	141144600	1489	150.71	0.64	12	0.79	7.00	1638.00	1780	20220628	-40.73	828	20230103	27.42	1249	-15.53	20230524	828	27.42	20230103	1750	-39.71	20220629	828	27.42	20230103	2.77	N	008040	500	705 억	1323499	N	N	0	N	N
14	20230629	120222	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	1060	-41	5	-3.72	956598910	892040	123.46	1100	1100	1058	1431	771	1101	1072.21	0.94	0	-43217	1119	1110	1101	1092	1083	1114	1096	706	330	500	700	1	1	141144600	1496	151.43	0.65	12	0.63	7.00	1638.00	1780	20220628	-40.45	828	20230103	28.02	1249	-15.13	20230524	828	28.02	20230103	1750	-39.43	20220629	828	28.02	20230103	2.77	N	008040	500	705 억	1323499	N	N	0	N	N
15	20230629	110222	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	1068	-33	5	-3.00	774545950	720684	99.74	1100	1100	1068	1431	771	1101	1074.55	0.94	0	-42721	1119	1110	1101	1092	1083	1114	1096	706	330	500	700	1	1	141144600	1507	152.57	0.65	12	0.51	7.00	1638.00	1780	20220628	-40.00	828	20230103	28.99	1249	-14.49	20230524	828	28.99	20230103	1750	-38.97	20220629	828	28.99	20230103	2.77	N	008040	500	705 억	1323499	N	N	0	N	N
16	20230629	100223	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	1074	-27	5	-2.45	511444427	474940	65.73	1100	1100	1069	1431	771	1101	1076.60	0.94	0	20378	1119	1110	1101	1092	1083	1114	1096	706	330	500	700	1	1	141144600	1516	153.43	0.66	12	0.34	7.00	1638.00	1780	20220628	-39.66	828	20230103	29.71	1249	-14.01	20230524	828	29.71	20230103	1750	-38.63	20220629	828	29.71	20230103	2.77	N	008040	500	705 억	1323499	N	N	0	N	N
17	20230629	090222	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	1091	-10	5	-0.91	19277701	17554	2.43	1100	1100	1091	1431	771	1101	1097.05	0.94	0	-6454	1119	1110	1101	1092	1083	1114	1096	706	330	500	700	1	1	141144600	1540	155.86	0.67	12	0.01	7.00	1638.00	1780	20220628	-38.71	828	20230103	31.76	1249	-12.65	20230524	828	31.76	20230103	1750	-37.66	20220629	828	31.76	20230103	2.77	N	008040	500	705 억	1323499	N	N	0	N	N
18	20230628	160221	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	1101	-5	5	-0.45	760099199	691026	45.51	1100	1110	1092	1437	775	1106	1099.78	0.90	0	47426	1148	1127	1112	1091	1076	1119	1083	706	331	500	700	1	1	141144600	1554	157.29	0.67	12	0.49	7.00	1638.00	1780	20220628	-38.15	828	20230103	32.97	1249	-11.85	20230524	828	32.97	20230103	1780	-38.15	20220628	828	32.97	20230103	2.95	N	008040	500	705 억	1275115	N	N	0	N	N
19	20230628	150221	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	1096	-10	5	-0.90	578456537	525891	34.64	1100	1110	1092	1437	775	1106	1099.95	0.90	0	47045	1148	1127	1112	1091	1076	1119	1083	706	331	500	700	1	1	141144600	1547	156.57	0.67	12	0.37	7.00	1638.00	1780	20220628	-38.43	828	20230103	32.37	1249	-12.25	20230524	828	32.37	20230103	1780	-38.43	20220628	828	32.37	20230103	2.95	N	008040	500	705 억	1275115	N	N	0	N	N
20	20230628	140221	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	1099	-7	5	-0.63	447836665	406607	26.78	1100	1110	1095	1437	775	1106	1101.40	0.90	0	41947	1148	1127	1112	1091	1076	1119	1083	706	331	500	700	1	1	141144600	1551	157.00	0.67	12	0.29	7.00	1638.00	1780	20220628	-38.26	828	20230103	32.73	1249	-12.01	20230524	828	32.73	20230103	1780	-38.26	20220628	828	32.73	20230103	2.95	N	008040	500	705 억	1275115	N	N	0	N	N
21	20230628	130220	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	1101	-5	5	-0.45	396940149	360329	23.73	1100	1110	1095	1437	775	1106	1101.60	0.90	0	39822	1148	1127	1112	1091	1076	1119	1083	706	331	500	700	1	1	141144600	1554	157.29	0.67	12	0.26	7.00	1638.00	1780	20220628	-38.15	828	20230103	32.97	1249	-11.85	20230524	828	32.97	20230103	1780	-38.15	20220628	828	32.97	20230103	2.95	N	008040	500	705 억	1275115	N	N	0	N	N
22	20230628	120205	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	1102	-4	5	-0.36	357821791	324808	21.39	1100	1110	1095	1437	775	1106	1101.64	0.90	0	35064	1148	1127	1112	1091	1076	1119	1083	706	331	500	700	1	1	141144600	1555	157.43	0.67	12	0.23	7.00	1638.00	1780	20220628	-38.09	828	20230103	33.09	1249	-11.77	20230524	828	33.09	20230103	1780	-38.09	20220628	828	33.09	20230103	2.95	N	008040	500	705 억	1275115	N	N	0	N	N
23	20230628	110222	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	1098	-8	5	-0.72	312074146	283229	18.65	1100	1110	1095	1437	775	1106	1101.84	0.90	0	30303	1148	1127	1112	1091	1076	1119	1083	706	331	500	700	1	1	141144600	1550	156.86	0.67	12	0.20	7.00	1638.00	1780	20220628	-38.31	828	20230103	32.61	1249	-12.09	20230524	828	32.61	20230103	1780	-38.31	20220628	828	32.61	20230103	2.95	N	008040	500	705 억	1275115	N	N	0	N	N
24	20230628	100220	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	1106	0	3	0.00	198212285	179677	11.83	1100	1110	1095	1437	775	1106	1103.16	0.90	0	17258	1148	1127	1112	1091	1076	1119	1083	706	331	500	700	1	1	141144600	1561	158.00	0.68	12	0.13	7.00	1638.00	1780	20220628	-37.87	828	20230103	33.57	1249	-11.45	20230524	828	33.57	20230103	1780	-37.87	20220628	828	33.57	20230103	2.95	N	008040	500	705 억	1275115	N	N	0	N	N
25	20230628	090220	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	1104	-2	5	-0.18	14028524	12749	0.84	1100	1106	1100	1437	775	1106	1100.34	0.90	0	-20	1148	1127	1112	1091	1076	1119	1083	706	331	500	700	1	1	141144600	1558	157.71	0.67	12	0.01	7.00	1638.00	1780	20220628	-37.98	828	20230103	33.33	1249	-11.61	20230524	828	33.33	20230103	1780	-37.98	20220628	828	33.33	20230103	2.95	N	008040	500	705 억	1275115	N	N	0	N	N
26	20230627	160221	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	1106	-27	5	-2.38	1675201887	1511584	110.31	1130	1133	1097	1472	794	1133	1108.48	0.89	0	17483	1179	1155	1133	1109	1087	1145	1099	706	339	500	720	1	1	141144600	1561	158.00	0.68	12	1.07	7.00	1638.00	1780	20220628	-37.87	828	20230103	33.57	1249	-11.45	20230524	828	33.57	20230103	1780	-37.87	20220628	828	33.57	20230103	2.96	N	008040	500	705 억	1258179	N	N	0	N	N
27	20230627	150222	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	1100	-33	5	-2.91	1387501473	1251238	91.31	1130	1133	1097	1472	794	1133	1108.90	0.89	0	22587	1179	1155	1133	1109	1087	1145	1099	706	339	500	720	1	1	141144600	1553	157.14	0.67	12	0.89	7.00	1638.00	1780	20220628	-38.20	828	20230103	32.85	1249	-11.93	20230524	828	32.85	20230103	1780	-38.20	20220628	828	32.85	20230103	2.96	N	008040	500	705 억	1258179	N	N	0	N	N
28	20230627	140223	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	1100	-33	5	-2.91	1274975801	1148923	83.84	1130	1133	1097	1472	794	1133	1109.71	0.89	0	25071	1179	1155	1133	1109	1087	1145	1099	706	339	500	720	1	1	141144600	1553	157.14	0.67	12	0.81	7.00	1638.00	1780	20220628	-38.20	828	20230103	32.85	1249	-11.93	20230524	828	32.85	20230103	1780	-38.20	20220628	828	32.85	20230103	2.96	N	008040	500	705 억	1258179	N	N	0	N	N
29	20230627	130224	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	1106	-27	5	-2.38	1175232003	1058242	77.23	1130	1133	1097	1472	794	1133	1110.55	0.89	0	21035	1179	1155	1133	1109	1087	1145	1099	706	339	500	720	1	1	141144600	1561	158.00	0.68	12	0.75	7.00	1638.00	1780	20220628	-37.87	828	20230103	33.57	1249	-11.45	20230524	828	33.57	20230103	1780	-37.87	20220628	828	33.57	20230103	2.96	N	008040	500	705 억	1258179	N	N	0	N	N
30	20230627	120224	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	1102	-31	5	-2.74	1053795909	947977	69.18	1130	1133	1099	1472	794	1133	1111.63	0.89	0	22154	1179	1155	1133	1109	1087	1145	1099	706	339	500	720	1	1	141144600	1555	157.43	0.67	12	0.67	7.00	1638.00	1780	20220628	-38.09	828	20230103	33.09	1249	-11.77	20230524	828	33.09	20230103	1780	-38.09	20220628	828	33.09	20230103	2.96	N	008040	500	705 억	1258179	N	N	0	N	N
31	20230627	110223	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	1113	-20	5	-1.77	687848757	616214	44.97	1130	1133	1105	1472	794	1133	1116.25	0.89	0	-30669	1179	1155	1133	1109	1087	1145	1099	706	339	500	720	1	1	141144600	1571	159.00	0.68	12	0.44	7.00	1638.00	1780	20220628	-37.47	828	20230103	34.42	1249	-10.89	20230524	828	34.42	20230103	1780	-37.47	20220628	828	34.42	20230103	2.96	N	008040	500	705 억	1258179	N	N	0	N	N
32	20230627	100220	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	1117	-16	5	-1.41	327852962	292411	21.34	1130	1133	1116	1472	794	1133	1121.21	0.89	0	-3885	1179	1155	1133	1109	1087	1145	1099	706	339	500	720	1	1	141144600	1577	159.57	0.68	12	0.21	7.00	1638.00	1780	20220628	-37.25	828	20230103	34.90	1249	-10.57	20230524	828	34.90	20230103	1780	-37.25	20220628	828	34.90	20230103	2.96	N	008040	500	705 억	1258179	N	N	0	N	N
33	20230627	090221	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	1122	-11	5	-0.97	41437270	36751	2.68	1130	1133	1120	1472	794	1133	1127.51	0.89	0	-6650	1179	1155	1133	1109	1087	1145	1099	706	339	500	720	1	1	141144600	1584	160.29	0.68	12	0.03	7.00	1638.00	1780	20220628	-36.97	828	20230103	35.51	1249	-10.17	20230524	828	35.51	20230103	1780	-36.97	20220628	828	35.51	20230103	2.96	N	008040	500	705 억	1258179	N	N	0	N	N
34	20230626	160221	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	1133	-18	5	-1.56	1531678333	1360865	81.09	1151	1157	1111	1496	806	1151	1125.51	0.87	0	39083	1183	1166	1157	1140	1131	1162	1136	706	345	500	730	1	1	141144600	1599	161.86	0.69	12	0.96	7.00	1638.00	1780	20220628	-36.35	828	20230103	36.84	1249	-9.29	20230524	828	36.84	20230103	1780	-36.35	20220628	828	36.84	20230103	2.94	N	008040	500	705 억	1221177	N	N	73	N	N
35	20230626	150222	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	1128	-23	5	-2.00	1425806046	1267281	75.51	1151	1157	1111	1496	806	1151	1125.09	0.87	0	37722	1183	1166	1157	1140	1131	1162	1136	706	345	500	730	1	1	141144600	1592	161.14	0.69	12	0.90	7.00	1638.00	1780	20220628	-36.63	828	20230103	36.23	1249	-9.69	20230524	828	36.23	20230103	1780	-36.63	20220628	828	36.23	20230103	2.94	N	008040	500	705 억	1221177	N	N	73	N	N
36	20230626	140222	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	1131	-20	5	-1.74	1294420939	1150803	68.57	1151	1157	1111	1496	806	1151	1124.80	0.87	0	37722	1183	1166	1157	1140	1131	1162	1136	706	345	500	730	1	1	141144600	1596	161.57	0.69	12	0.82	7.00	1638.00	1780	20220628	-36.46	828	20230103	36.59	1249	-9.45	20230524	828	36.59	20230103	1780	-36.46	20220628	828	36.59	20230103	2.94	N	008040	500	705 억	1221177	N	N	73	N	N
37	20230626	130221	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	1136	-15	5	-1.30	1212358774	1078254	64.25	1151	1157	1111	1496	806	1151	1124.37	0.87	0	42054	1183	1166	1157	1140	1131	1162	1136	706	345	500	730	1	1	141144600	1603	162.29	0.69	12	0.76	7.00	1638.00	1780	20220628	-36.18	828	20230103	37.20	1249	-9.05	20230524	828	37.20	20230103	1780	-36.18	20220628	828	37.20	20230103	2.94	N	008040	500	705 억	1221177	N	N	73	N	N
38	20230626	120221	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	1131	-20	5	-1.74	1037670121	923765	55.04	1151	1157	1111	1496	806	1151	1123.31	0.87	0	41355	1183	1166	1157	1140	1131	1162	1136	706	345	500	730	1	1	141144600	1596	161.57	0.69	12	0.65	7.00	1638.00	1780	20220628	-36.46	828	20230103	36.59	1249	-9.45	20230524	828	36.59	20230103	1780	-36.46	20220628	828	36.59	20230103	2.94	N	008040	500	705 억	1221177	N	N	73	N	N
39	20230626	110221	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	1126	-25	5	-2.17	1005608804	895359	53.35	1151	1157	1111	1496	806	1151	1123.13	0.87	0	41617	1183	1166	1157	1140	1131	1162	1136	706	345	500	730	1	1	141144600	1589	160.86	0.69	12	0.63	7.00	1638.00	1780	20220628	-36.74	828	20230103	35.99	1249	-9.85	20230524	828	35.99	20230103	1780	-36.74	20220628	828	35.99	20230103	2.94	N	008040	500	705 억	1221177	N	N	73	N	N
40	20230626	100220	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	1120	-31	5	-2.69	683931395	609053	36.29	1151	1157	1111	1496	806	1151	1122.94	0.87	0	20648	1183	1166	1157	1140	1131	1162	1136	706	345	500	730	1	1	141144600	1581	160.00	0.68	12	0.43	7.00	1638.00	1780	20220628	-37.08	828	20230103	35.27	1249	-10.33	20230524	828	35.27	20230103	1780	-37.08	20220628	828	35.27	20230103	2.94	N	008040	500	705 억	1221177	N	N	73	N	N
41	20230626	090220	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	1155	4	2	0.35	31449603	27278	1.63	1151	1157	1151	1496	806	1151	1152.93	0.87	0	3717	1183	1166	1157	1140	1131	1162	1136	706	345	500	730	1	1	141144600	1630	165.00	0.71	12	0.02	7.00	1638.00	1780	20220628	-35.11	828	20230103	39.49	1249	-7.53	20230524	828	39.49	20230103	1780	-35.11	20220628	828	39.49	20230103	2.94	N	008040	500	705 억	1221177	N	N	73	N	N
42	20230623	152856	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	1151	-24	5	-2.04	1880149870	1624414	37.10	1172	1174	1148	1527	823	1175	1157.34	0.85	0	15919	1211	1192	1181	1162	1151	1190	1160	706	352	500	750	1	1	141144600	1625	164.43	0.70	12	1.15	7.00	1638.00	1915	20220622	-39.90	828	20230103	39.01	1249	-7.85	20230524	828	39.01	20230103	1780	-35.34	20220628	828	39.01	20230103	3.02	N	008040	500	705 억	1204937	N	N	93	N	N
43	20230623	140202	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	1151	-24	5	-2.04	1686564513	1456383	33.26	1172	1174	1148	1527	823	1175	1157.95	0.85	0	15103	1211	1192	1181	1162	1151	1190	1160	706	352	500	750	1	1	141144600	1625	164.43	0.70	12	1.03	7.00	1638.00	1915	20220622	-39.90	828	20230103	39.01	1249	-7.85	20230524	828	39.01	20230103	1780	-35.34	20220628	828	39.01	20230103	3.02	N	008040	500	705 억	1204937	N	N	93	N	N
44	20230622	160307	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	1175	5	2	0.43	5135683542	4339283	236.19	1175	1200	1170	1521	819	1170	1183.57	1.02	0	-186093	1182	1176	1166	1160	1150	1179	1163	706	351	500	740	1	1	141144600	1658	167.86	0.72	12	3.07	7.00	1638.00	1915	20220622	-38.64	828	20230103	41.91	1249	-5.92	20230524	828	41.91	20230103	1915	-38.64	20220622	828	41.91	20230103	3.02	N	008040	500	705 억	1446562	N	N	93	N	N
45	20230622	150854	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	1172	2	2	0.17	4985862351	4211635	229.24	1175	1200	1170	1521	819	1170	1183.85	1.02	0	-185526	1182	1176	1166	1160	1150	1179	1163	706	351	500	740	1	1	141144600	1654	167.43	0.72	12	2.98	7.00	1638.00	1915	20220622	-38.80	828	20230103	41.55	1249	-6.16	20230524	828	41.55	20230103	1915	-38.80	20220622	828	41.55	20230103	3.02	N	008040	500	705 억	1446562	N	N	2000	N	N
46	20230622	140640	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	1173	3	2	0.26	4699155972	3966905	215.92	1175	1200	1172	1521	819	1170	1184.61	1.02	0	-182954	1182	1176	1166	1160	1150	1179	1163	706	351	500	740	1	1	141144600	1656	167.57	0.72	12	2.81	7.00	1638.00	1915	20220622	-38.75	828	20230103	41.67	1249	-6.08	20230524	828	41.67	20230103	1915	-38.75	20220622	828	41.67	20230103	3.02	N	008040	500	705 억	1446562	N	N	2000	N	N
47	20230622	130842	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	1172	2	2	0.17	4576468977	3862388	210.23	1175	1200	1172	1521	819	1170	1184.91	1.02	0	-180399	1182	1176	1166	1160	1150	1179	1163	706	351	500	740	1	1	141144600	1654	167.43	0.72	12	2.74	7.00	1638.00	1915	20220622	-38.80	828	20230103	41.55	1249	-6.16	20230524	828	41.55	20230103	1915	-38.80	20220622	828	41.55	20230103	3.02	N	008040	500	705 억	1446562	N	N	2000	N	N
48	20230622	120126	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	1180	10	2	0.85	4332423404	3654793	198.93	1175	1200	1172	1521	819	1170	1185.44	1.02	0	-173654	1182	1176	1166	1160	1150	1179	1163	706	351	500	740	1	1	141144600	1666	168.57	0.72	12	2.59	7.00	1638.00	1915	20220622	-38.38	828	20230103	42.51	1249	-5.52	20230524	828	42.51	20230103	1915	-38.38	20220622	828	42.51	20230103	3.02	N	008040	500	705 억	1446562	N	N	2000	N	N
49	20230622	110953	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	1182	12	2	1.03	4133599345	3486187	189.76	1175	1200	1172	1521	819	1170	1185.74	1.02	0	-173001	1182	1176	1166	1160	1150	1179	1163	706	351	500	740	1	1	141144600	1668	168.86	0.72	12	2.47	7.00	1638.00	1915	20220622	-38.28	828	20230103	42.75	1249	-5.36	20230524	828	42.75	20230103	1915	-38.28	20220622	828	42.75	20230103	3.02	N	008040	500	705 억	1446562	N	N	2000	N	N
50	20230622	100509	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	1191	21	2	1.79	3645348227	3073868	167.31	1175	1200	1172	1521	819	1170	1185.95	1.02	0	-168128	1182	1176	1166	1160	1150	1179	1163	706	351	500	740	1	1	141144600	1681	170.14	0.73	12	2.18	7.00	1638.00	1915	20220622	-37.81	828	20230103	43.84	1249	-4.64	20230524	828	43.84	20230103	1915	-37.81	20220622	828	43.84	20230103	3.02	N	008040	500	705 억	1446562	N	N	2000	N	N
51	20230622	090321	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	1181	11	2	0.94	340727179	289178	15.74	1175	1184	1173	1521	819	1170	1178.46	1.02	0	67524	1182	1176	1166	1160	1150	1179	1163	706	351	500	740	1	1	141144600	1667	168.71	0.72	12	0.20	7.00	1638.00	1915	20220622	-38.33	828	20230103	42.63	1249	-5.44	20230524	828	42.63	20230103	1915	-38.33	20220622	828	42.63	20230103	3.02	N	008040	500	705 억	1446562	N	N	2000	N	N
52	20230621	160333	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	1170	0	3	0.00	2094238715	1801235	83.40	1169	1172	1156	1521	819	1170	1162.64	0.84	0	213442	1226	1197	1181	1152	1136	1190	1145	706	351	500	740	1	1	141144600	1651	167.14	0.71	12	1.28	7.00	1638.00	1915	20220622	-38.90	828	20230103	41.30	1249	-6.33	20230524	828	41.30	20230103	1915	-38.90	20220622	828	41.30	20230103	2.86	N	008040	500	705 억	1186231	N	N	2000	N	N
53	20230621	150433	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	1168	-2	5	-0.17	1928640581	1659478	76.84	1169	1172	1156	1521	819	1170	1162.20	0.84	0	209708	1226	1197	1181	1152	1136	1190	1145	706	351	500	740	1	1	141144600	1649	166.86	0.71	12	1.18	7.00	1638.00	1915	20220622	-39.01	828	20230103	41.06	1249	-6.49	20230524	828	41.06	20230103	1915	-39.01	20220622	828	41.06	20230103	2.86	N	008040	500	705 억	1186231	N	N	0	N	N
54	20230621	140215	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	1162	-8	5	-0.68	1519048565	1308654	60.60	1169	1169	1156	1521	819	1170	1160.77	0.84	0	174218	1226	1197	1181	1152	1136	1190	1145	706	351	500	740	1	1	141144600	1640	166.00	0.71	12	0.93	7.00	1638.00	1915	20220622	-39.32	828	20230103	40.34	1249	-6.97	20230524	828	40.34	20230103	1915	-39.32	20220622	828	40.34	20230103	2.86	N	008040	500	705 억	1186231	N	N	0	N	N
55	20230621	130824	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	1164	-6	5	-0.51	1432502317	1234253	57.15	1169	1169	1156	1521	819	1170	1160.62	0.84	0	174170	1226	1197	1181	1152	1136	1190	1145	706	351	500	740	1	1	141144600	1643	166.29	0.71	12	0.87	7.00	1638.00	1915	20220622	-39.22	828	20230103	40.58	1249	-6.81	20230524	828	40.58	20230103	1915	-39.22	20220622	828	40.58	20230103	2.86	N	008040	500	705 억	1186231	N	N	0	N	N
56	20230621	120928	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	1165	-5	5	-0.43	1337539929	1152644	53.37	1169	1169	1156	1521	819	1170	1160.41	0.84	0	161654	1226	1197	1181	1152	1136	1190	1145	706	351	500	740	1	1	141144600	1644	166.43	0.71	12	0.82	7.00	1638.00	1915	20220622	-39.16	828	20230103	40.70	1249	-6.73	20230524	828	40.70	20230103	1915	-39.16	20220622	828	40.70	20230103	2.86	N	008040	500	705 억	1186231	N	N	0	N	N
57	20230621	110616	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	1163	-7	5	-0.60	1084705397	935216	43.30	1169	1169	1156	1521	819	1170	1159.84	0.84	0	58647	1226	1197	1181	1152	1136	1190	1145	706	351	500	740	1	1	141144600	1642	166.14	0.71	12	0.66	7.00	1638.00	1915	20220622	-39.27	828	20230103	40.46	1249	-6.89	20230524	828	40.46	20230103	1915	-39.27	20220622	828	40.46	20230103	2.86	N	008040	500	705 억	1186231	N	N	0	N	N
58	20230621	100920	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	1158	-12	5	-1.03	834865473	719683	33.32	1169	1169	1156	1521	819	1170	1160.04	0.84	0	22771	1226	1197	1181	1152	1136	1190	1145	706	351	500	740	1	1	141144600	1634	165.43	0.71	12	0.51	7.00	1638.00	1915	20220622	-39.53	828	20230103	39.86	1249	-7.29	20230524	828	39.86	20230103	1915	-39.53	20220622	828	39.86	20230103	2.86	N	008040	500	705 억	1186231	N	N	0	N	N
59	20230621	090901	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	1161	-9	5	-0.77	141681070	121792	5.64	1169	1169	1161	1521	819	1170	1163.29	0.84	0	2528	1226	1197	1181	1152	1136	1190	1145	706	351	500	740	1	1	141144600	1639	165.86	0.71	12	0.09	7.00	1638.00	1915	20220622	-39.37	828	20230103	40.22	1249	-7.05	20230524	828	40.22	20230103	1915	-39.37	20220622	828	40.22	20230103	2.86	N	008040	500	705 억	1186231	N	N	0	N	N
60	20230620	160931	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	1170	-19	5	-1.60	2513021658	2134280	44.06	1181	1210	1165	1545	833	1189	1177.45	0.83	0	11814	1237	1213	1198	1174	1159	1205	1166	706	356	500	760	1	1	141144600	1651	167.14	0.71	12	1.51	7.00	1638.00	1990	20220617	-41.21	828	20230103	41.30	1249	-6.33	20230524	828	41.30	20230103	1915	-38.90	20220622	828	41.30	20230103	2.94	N	008040	500	705 억	1175868	N	N	37	N	N
61	20230620	150925	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	1168	-21	5	-1.77	2318923671	1968057	40.62	1181	1210	1165	1545	833	1189	1178.27	0.83	0	4569	1237	1213	1198	1174	1159	1205	1166	706	356	500	760	1	1	141144600	1649	166.86	0.71	12	1.39	7.00	1638.00	1990	20220617	-41.31	828	20230103	41.06	1249	-6.49	20230524	828	41.06	20230103	1915	-39.01	20220622	828	41.06	20230103	2.94	N	008040	500	705 억	1175868	N	N	37	N	N
62	20230620	140103	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	1168	-21	5	-1.77	2094128510	1775379	36.65	1181	1210	1168	1545	833	1189	1179.53	0.83	0	4721	1237	1213	1198	1174	1159	1205	1166	706	356	500	760	1	1	141144600	1649	166.86	0.71	12	1.26	7.00	1638.00	1990	20220617	-41.31	828	20230103	41.06	1249	-6.49	20230524	828	41.06	20230103	1915	-39.01	20220622	828	41.06	20230103	2.94	N	008040	500	705 억	1175868	N	N	37	N	N
63	20230620	130213	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	1179	-10	5	-0.84	1784269184	1510849	31.19	1181	1210	1169	1545	833	1189	1180.97	0.83	0	9783	1237	1213	1198	1174	1159	1205	1166	706	356	500	760	1	1	141144600	1664	168.43	0.72	12	1.07	7.00	1638.00	1990	20220617	-40.75	828	20230103	42.39	1249	-5.60	20230524	828	42.39	20230103	1915	-38.43	20220622	828	42.39	20230103	2.94	N	008040	500	705 억	1175868	N	N	37	N	N
64	20230620	120436	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	1178	-11	5	-0.93	1618649954	1370065	28.28	1181	1210	1169	1545	833	1189	1181.43	0.83	0	14469	1237	1213	1198	1174	1159	1205	1166	706	356	500	760	1	1	141144600	1663	168.29	0.72	12	0.97	7.00	1638.00	1990	20220617	-40.80	828	20230103	42.27	1249	-5.68	20230524	828	42.27	20230103	1915	-38.49	20220622	828	42.27	20230103	2.94	N	008040	500	705 억	1175868	N	N	37	N	N
65	20230620	110727	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	1180	-9	5	-0.76	1474237333	1247568	25.75	1181	1210	1169	1545	833	1189	1181.68	0.83	0	8571	1237	1213	1198	1174	1159	1205	1166	706	356	500	760	1	1	141144600	1666	168.57	0.72	12	0.88	7.00	1638.00	1990	20220617	-40.70	828	20230103	42.51	1249	-5.52	20230524	828	42.51	20230103	1915	-38.38	20220622	828	42.51	20230103	2.94	N	008040	500	705 억	1175868	N	N	37	N	N
66	20230620	100525	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	1180	-9	5	-0.76	1222814700	1034053	21.34	1181	1210	1169	1545	833	1189	1182.54	0.83	0	7096	1237	1213	1198	1174	1159	1205	1166	706	356	500	760	1	1	141144600	1666	168.57	0.72	12	0.73	7.00	1638.00	1990	20220617	-40.70	828	20230103	42.51	1249	-5.52	20230524	828	42.51	20230103	1915	-38.38	20220622	828	42.51	20230103	2.94	N	008040	500	705 억	1175868	N	N	37	N	N
67	20230620	090758	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	1203	14	2	1.18	339100092	287688	5.94	1181	1203	1169	1545	833	1189	1178.67	0.83	0	32050	1237	1213	1198	1174	1159	1205	1166	706	356	500	760	1	1	141144600	1698	171.86	0.73	12	0.20	7.00	1638.00	1990	20220617	-39.55	828	20230103	45.29	1249	-3.68	20230524	828	45.29	20230103	1915	-37.18	20220622	828	45.29	20230103	2.94	N	008040	500	705 억	1175868	N	N	37	N	N
68	20230619	160558	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	1189	2	2	0.17	5769307174	4799953	148.86	1213	1222	1183	1543	831	1187	1202.00	0.97	0	-195699	1206	1196	1178	1168	1150	1201	1173	706	356	500	750	1	1	141144600	1678	169.86	0.73	12	3.40	7.00	1638.00	1990	20220617	-40.25	828	20230103	43.60	1249	-4.80	20230524	828	43.60	20230103	1915	-37.91	20220622	828	43.60	20230103	3.07	N	008040	500	705 억	1371390	N	N	37	N	N
69	20230619	150845	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	1184	-3	5	-0.25	5635101886	4686911	145.36	1213	1222	1183	1543	831	1187	1202.33	0.97	0	-192034	1206	1196	1178	1168	1150	1201	1173	706	356	500	750	1	1	141144600	1671	169.14	0.72	12	3.32	7.00	1638.00	1990	20220617	-40.50	828	20230103	43.00	1249	-5.20	20230524	828	43.00	20230103	1915	-38.17	20220622	828	43.00	20230103	3.07	N	008040	500	705 억	1371390	N	N	4	N	N
70	20230619	140437	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	1188	1	2	0.08	5399749761	4488470	139.20	1213	1222	1183	1543	831	1187	1203.06	0.97	0	-192055	1206	1196	1178	1168	1150	1201	1173	706	356	500	750	1	1	141144600	1677	169.71	0.73	12	3.18	7.00	1638.00	1990	20220617	-40.30	828	20230103	43.48	1249	-4.88	20230524	828	43.48	20230103	1915	-37.96	20220622	828	43.48	20230103	3.07	N	008040	500	705 억	1371390	N	N	4	N	N
71	20230619	130319	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	1191	4	2	0.34	5226406318	4342814	134.69	1213	1222	1183	1543	831	1187	1203.49	0.97	0	-192099	1206	1196	1178	1168	1150	1201	1173	706	356	500	750	1	1	141144600	1681	170.14	0.73	12	3.08	7.00	1638.00	1990	20220617	-40.15	828	20230103	43.84	1249	-4.64	20230524	828	43.84	20230103	1915	-37.81	20220622	828	43.84	20230103	3.07	N	008040	500	705 억	1371390	N	N	4	N	N
72	20230619	120141	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	1186	-1	5	-0.08	4170577852	3459575	107.29	1213	1222	1184	1543	831	1187	1205.56	0.97	0	-166718	1206	1196	1178	1168	1150	1201	1173	706	356	500	750	1	1	141144600	1674	169.43	0.72	12	2.45	7.00	1638.00	1990	20220617	-40.40	828	20230103	43.24	1249	-5.04	20230524	828	43.24	20230103	1915	-38.07	20220622	828	43.24	20230103	3.07	N	008040	500	705 억	1371390	N	N	4	N	N
73	20230619	111001	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	1191	4	2	0.34	3921042766	3249312	100.77	1213	1222	1186	1543	831	1187	1206.78	0.97	0	-158394	1206	1196	1178	1168	1150	1201	1173	706	356	500	750	1	1	141144600	1681	170.14	0.73	12	2.30	7.00	1638.00	1990	20220617	-40.15	828	20230103	43.84	1249	-4.64	20230524	828	43.84	20230103	1915	-37.81	20220622	828	43.84	20230103	3.07	N	008040	500	705 억	1371390	N	N	4	N	N
74	20230619	100539	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	1201	14	2	1.18	3193117918	2638896	81.84	1213	1222	1196	1543	831	1187	1210.09	0.97	0	-43931	1206	1196	1178	1168	1150	1201	1173	706	356	500	750	1	1	141144600	1695	171.57	0.73	12	1.87	7.00	1638.00	1990	20220617	-39.65	828	20230103	45.05	1249	-3.84	20230524	828	45.05	20230103	1915	-37.28	20220622	828	45.05	20230103	3.07	N	008040	500	705 억	1371390	N	N	4	N	N
75	20230619	090846	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	1206	19	2	1.60	1093842592	902951	28.00	1213	1222	1196	1543	831	1187	1211.63	0.97	0	-93290	1206	1196	1178	1168	1150	1201	1173	706	356	500	750	1	1	141144600	1702	172.29	0.74	12	0.64	7.00	1638.00	1990	20220617	-39.40	828	20230103	45.65	1249	-3.44	20230524	828	45.65	20230103	1915	-37.02	20220622	828	45.65	20230103	3.07	N	008040	500	705 억	1371390	N	N	4	N	N
76	20230616	160442	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	1187	11	2	0.94	3709713847	3158429	26.00	1172	1188	1160	1528	824	1176	1174.43	0.91	0	77701	1272	1223	1183	1134	1094	1248	1159	706	352	500	750	1	1	141144600	1675	169.57	0.72	12	2.24	7.00	1638.00	1990	20220617	-40.35	828	20230103	43.36	1249	-4.96	20230524	828	43.36	20230103	1990	-40.35	20220617	828	43.36	20230103	3.04	N	008040	500	705 억	1287806	N	N	4	N	N
77	20230616	150104	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	1176	0	3	0.00	3341275870	2846973	23.44	1172	1188	1160	1528	824	1176	1173.59	0.91	0	74889	1272	1223	1183	1134	1094	1248	1159	706	352	500	750	1	1	141144600	1660	168.00	0.72	12	2.02	7.00	1638.00	1990	20220617	-40.90	828	20230103	42.03	1249	-5.84	20230524	828	42.03	20230103	1990	-40.90	20220617	828	42.03	20230103	3.04	N	008040	500	705 억	1287806	N	N	176	N	N
78	20230616	140635	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	1180	4	2	0.34	3002502116	2559384	21.07	1172	1188	1160	1528	824	1176	1173.09	0.91	0	72611	1272	1223	1183	1134	1094	1248	1159	706	352	500	750	1	1	141144600	1666	168.57	0.72	12	1.81	7.00	1638.00	1990	20220617	-40.70	828	20230103	42.51	1249	-5.52	20230524	828	42.51	20230103	1990	-40.70	20220617	828	42.51	20230103	3.04	N	008040	500	705 억	1287806	N	N	176	N	N
79	20230616	130448	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	1179	3	2	0.26	2670757373	2278102	18.76	1172	1188	1160	1528	824	1176	1172.30	0.91	0	69806	1272	1223	1183	1134	1094	1248	1159	706	352	500	750	1	1	141144600	1664	168.43	0.72	12	1.61	7.00	1638.00	1990	20220617	-40.75	828	20230103	42.39	1249	-5.60	20230524	828	42.39	20230103	1990	-40.75	20220617	828	42.39	20230103	3.04	N	008040	500	705 억	1287806	N	N	176	N	N
80	20230616	120319	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	1180	4	2	0.34	2364643152	2018600	16.62	1172	1188	1160	1528	824	1176	1171.34	0.91	0	63793	1272	1223	1183	1134	1094	1248	1159	706	352	500	750	1	1	141144600	1666	168.57	0.72	12	1.43	7.00	1638.00	1990	20220617	-40.70	828	20230103	42.51	1249	-5.52	20230524	828	42.51	20230103	1990	-40.70	20220617	828	42.51	20230103	3.04	N	008040	500	705 억	1287806	N	N	176	N	N
81	20230616	110308	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	1180	4	2	0.34	1900661289	1624675	13.38	1172	1188	1160	1528	824	1176	1169.73	0.91	0	75466	1272	1223	1183	1134	1094	1248	1159	706	352	500	750	1	1	141144600	1666	168.57	0.72	12	1.15	7.00	1638.00	1990	20220617	-40.70	828	20230103	42.51	1249	-5.52	20230524	828	42.51	20230103	1990	-40.70	20220617	828	42.51	20230103	3.04	N	008040	500	705 억	1287806	N	N	176	N	N
82	20230616	100355	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	1169	-7	5	-0.60	1113017988	953810	7.85	1172	1174	1160	1528	824	1176	1166.56	0.91	0	30826	1272	1223	1183	1134	1094	1248	1159	706	352	500	750	1	1	141144600	1650	167.00	0.71	12	0.68	7.00	1638.00	1990	20220617	-41.26	828	20230103	41.18	1249	-6.41	20230524	828	41.18	20230103	1990	-41.26	20220617	828	41.18	20230103	3.04	N	008040	500	705 억	1287806	N	N	176	N	N
83	20230616	090710	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	1168	-8	5	-0.68	394578889	337864	2.78	1172	1172	1160	1528	824	1176	1166.89	0.91	0	-6548	1272	1223	1183	1134	1094	1248	1159	706	352	500	750	1	1	141144600	1649	166.86	0.71	12	0.24	7.00	1638.00	1990	20220617	-41.31	828	20230103	41.06	1249	-6.49	20230524	828	41.06	20230103	1990	-41.31	20220617	828	41.06	20230103	3.04	N	008040	500	705 억	1287806	N	N	176	N	N
84	20230615	150333	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	1163	3	2	0.26	13650094761	11500331	239.17	1160	1232	1143	1508	812	1160	1186.97	1.07	0	-182979	1188	1173	1151	1136	1114	1181	1144	706	348	500	740	1	1	141144600	1642	166.14	0.71	12	8.15	7.00	1638.00	1995	20220614	-41.70	828	20230103	40.46	1249	-6.89	20230524	828	40.46	20230103	1990	-41.56	20220617	828	40.46	20230103	2.97	N	008040	500	705 억	1509230	N	N	41	N	N
85	20230615	141013	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	1165	5	2	0.43	12515545092	10525350	218.90	1160	1232	1143	1508	812	1160	1189.13	1.07	0	-241173	1188	1173	1151	1136	1114	1181	1144	706	348	500	740	1	1	141144600	1644	166.43	0.71	12	7.46	7.00	1638.00	1995	20220614	-41.60	828	20230103	40.70	1249	-6.73	20230524	828	40.70	20230103	1990	-41.46	20220617	828	40.70	20230103	2.97	N	008040	500	705 억	1509230	N	N	41	N	N
86	20230615	130740	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	1157	-3	5	-0.26	3180093262	2749523	57.18	1160	1171	1143	1508	812	1160	1156.58	1.07	0	-208123	1188	1173	1151	1136	1114	1181	1144	706	348	500	740	1	1	141144600	1633	165.29	0.71	12	1.95	7.00	1638.00	1995	20220614	-42.01	828	20230103	39.73	1249	-7.37	20230524	828	39.73	20230103	1990	-41.86	20220617	828	39.73	20230103	2.97	N	008040	500	705 억	1509230	N	N	41	N	N
87	20230615	120418	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	1152	-8	5	-0.69	2990234708	2585277	53.77	1160	1171	1143	1508	812	1160	1156.62	1.07	0	-193871	1188	1173	1151	1136	1114	1181	1144	706	348	500	740	1	1	141144600	1626	164.57	0.70	12	1.83	7.00	1638.00	1995	20220614	-42.26	828	20230103	39.13	1249	-7.77	20230524	828	39.13	20230103	1990	-42.11	20220617	828	39.13	20230103	2.97	N	008040	500	705 억	1509230	N	N	41	N	N
88	20230615	110355	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	1162	2	2	0.17	2575026696	2226089	46.30	1160	1171	1143	1508	812	1160	1156.72	1.07	0	-156877	1188	1173	1151	1136	1114	1181	1144	706	348	500	740	1	1	141144600	1640	166.00	0.71	12	1.58	7.00	1638.00	1995	20220614	-41.75	828	20230103	40.34	1249	-6.97	20230524	828	40.34	20230103	1990	-41.61	20220617	828	40.34	20230103	2.97	N	008040	500	705 억	1509230	N	N	41	N	N
89	20230611	184727	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	1134	8	2	0.71	3132317027	2732254	74.69	1136	1165	1127	1463	789	1126	1146.62	0.94	114371	103463	1204	1165	1141	1102	1078	1153	1090	706	337	500	720	1	1	141144600	1601	162.00	0.69	12	1.94	7.00	1638.00	2120	20220613	-46.51	828	20230103	36.96	1249	-9.21	20230524	828	36.96	20230103	2120	-46.51	20220613	828	36.96	20230103	2.94	N	008040	500	705 억	1322634	N	N	209	N	N

38 KiB Raw Blame History

38 KiB

Raw Blame History