KissMeData/023150/price/prices-20230601.csv at 8e245b2d7771efc79bddf45d5d3cd46c03438e26

Files

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

37 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	160324	57	100.00	KOSPI	음식료품	N	N	N	N		N	7230	0	3	0.00	55248540	7676	63.23	7200	7270	7150	9390	5070	7230	7197.55	0.54	0	-1524	7510	7370	7290	7150	7070	7330	7110	46	2160	500	4770	10	1	7378526	533	10.70	0.74	12	0.10	676.00	9819.00	10450	20220719	-30.81	7000	20230314	3.29	9120	-20.72	20230419	7000	3.29	20230314	10450	-30.81	20220719	7000	3.29	20230314	0.66	N	023150	500	45 억	39493	N	N	0	N	N
3	20230630	150327	57	100.00	KOSPI	음식료품	N	N	N	N		N	7220	-10	5	-0.14	50707660	7048	58.06	7200	7270	7150	9390	5070	7230	7194.62	0.54	0	-1483	7510	7370	7290	7150	7070	7330	7110	46	2160	500	4770	10	1	7378526	533	10.68	0.74	12	0.10	676.00	9819.00	10450	20220719	-30.91	7000	20230314	3.14	9120	-20.83	20230419	7000	3.14	20230314	10450	-30.91	20220719	7000	3.14	20230314	0.66	N	023150	500	45 억	39493	N	N	0	N	N
4	20230630	140326	57	100.00	KOSPI	음식료품	N	N	N	N		N	7220	-10	5	-0.14	49421810	6870	56.59	7200	7270	7150	9390	5070	7230	7193.86	0.54	0	-1475	7510	7370	7290	7150	7070	7330	7110	46	2160	500	4770	10	1	7378526	533	10.68	0.74	12	0.09	676.00	9819.00	10450	20220719	-30.91	7000	20230314	3.14	9120	-20.83	20230419	7000	3.14	20230314	10450	-30.91	20220719	7000	3.14	20230314	0.66	N	023150	500	45 억	39493	N	N	0	N	N
5	20230630	130327	57	100.00	KOSPI	음식료품	N	N	N	N		N	7230	0	3	0.00	46990450	6534	53.82	7200	7230	7150	9390	5070	7230	7191.68	0.54	0	-1310	7510	7370	7290	7150	7070	7330	7110	46	2160	500	4770	10	1	7378526	533	10.70	0.74	12	0.09	676.00	9819.00	10450	20220719	-30.81	7000	20230314	3.29	9120	-20.72	20230419	7000	3.29	20230314	10450	-30.81	20220719	7000	3.29	20230314	0.66	N	023150	500	45 억	39493	N	N	0	N	N
6	20230630	120324	57	100.00	KOSPI	음식료품	N	N	N	N		N	7220	-10	5	-0.14	45697420	6355	52.35	7200	7230	7150	9390	5070	7230	7190.78	0.54	0	-1305	7510	7370	7290	7150	7070	7330	7110	46	2160	500	4770	10	1	7378526	533	10.68	0.74	12	0.09	676.00	9819.00	10450	20220719	-30.91	7000	20230314	3.14	9120	-20.83	20230419	7000	3.14	20230314	10450	-30.91	20220719	7000	3.14	20230314	0.66	N	023150	500	45 억	39493	N	N	0	N	N
7	20230630	110326	57	100.00	KOSPI	음식료품	N	N	N	N		N	7200	-30	5	-0.41	32859690	4573	37.67	7200	7230	7150	9390	5070	7230	7185.59	0.54	0	-1904	7510	7370	7290	7150	7070	7330	7110	46	2160	500	4770	10	1	7378526	531	10.65	0.73	12	0.06	676.00	9819.00	10450	20220719	-31.10	7000	20230314	2.86	9120	-21.05	20230419	7000	2.86	20230314	10450	-31.10	20220719	7000	2.86	20230314	0.66	N	023150	500	45 억	39493	N	N	0	N	N
8	20230630	100325	57	100.00	KOSPI	음식료품	N	N	N	N		N	7190	-40	5	-0.55	21839400	3039	25.03	7200	7230	7150	9390	5070	7230	7186.38	0.54	0	-1682	7510	7370	7290	7150	7070	7330	7110	46	2160	500	4770	10	1	7378526	531	10.64	0.73	12	0.04	676.00	9819.00	10450	20220719	-31.20	7000	20230314	2.71	9120	-21.16	20230419	7000	2.71	20230314	10450	-31.20	20220719	7000	2.71	20230314	0.66	N	023150	500	45 억	39493	N	N	0	N	N
9	20230630	090326	57	100.00	KOSPI	음식료품	N	N	N	N		N	7210	-20	5	-0.28	2570480	357	2.94	7200	7230	7200	9390	5070	7230	7200.22	0.54	0	-4	7510	7370	7290	7150	7070	7330	7110	46	2160	500	4770	10	1	7378526	532	10.67	0.73	12	0.00	676.00	9819.00	10450	20220719	-31.00	7000	20230314	3.00	9120	-20.94	20230419	7000	3.00	20230314	10450	-31.00	20220719	7000	3.00	20230314	0.66	N	023150	500	45 억	39493	N	N	0	N	N
10	20230629	160325	57	100.00	KOSPI	음식료품	N	N	N	N		N	7230	-60	5	-0.82	88249280	12140	231.15	7340	7430	7210	9470	5110	7290	7269.62	0.58	0	-3503	7423	7356	7303	7236	7183	7330	7210	46	2180	500	4810	10	1	7378526	533	10.70	0.74	12	0.16	676.00	9819.00	10450	20220719	-30.81	7000	20230314	3.29	9120	-20.72	20230419	7000	3.29	20230314	10450	-30.81	20220719	7000	3.29	20230314	0.66	N	023150	500	45 억	42989	N	N	1	N	N
11	20230629	150323	57	100.00	KOSPI	음식료품	N	N	N	N		N	7230	-60	5	-0.82	83636540	11502	219.00	7340	7430	7210	9470	5110	7290	7271.48	0.58	0	-3418	7423	7356	7303	7236	7183	7330	7210	46	2180	500	4810	10	1	7378526	533	10.70	0.74	12	0.16	676.00	9819.00	10450	20220719	-30.81	7000	20230314	3.29	9120	-20.72	20230419	7000	3.29	20230314	10450	-30.81	20220719	7000	3.29	20230314	0.66	N	023150	500	45 억	42989	N	N	1	N	N
12	20230629	140323	57	100.00	KOSPI	음식료품	N	N	N	N		N	7240	-50	5	-0.69	67718480	9304	177.15	7340	7430	7210	9470	5110	7290	7278.43	0.58	0	-2945	7423	7356	7303	7236	7183	7330	7210	46	2180	500	4810	10	1	7378526	534	10.71	0.74	12	0.13	676.00	9819.00	10450	20220719	-30.72	7000	20230314	3.43	9120	-20.61	20230419	7000	3.43	20230314	10450	-30.72	20220719	7000	3.43	20230314	0.66	N	023150	500	45 억	42989	N	N	1	N	N
13	20230629	130324	57	100.00	KOSPI	음식료품	N	N	N	N		N	7260	-30	5	-0.41	66183280	9092	173.12	7340	7430	7210	9470	5110	7290	7279.29	0.58	0	-2914	7423	7356	7303	7236	7183	7330	7210	46	2180	500	4810	10	1	7378526	536	10.74	0.74	12	0.12	676.00	9819.00	10450	20220719	-30.53	7000	20230314	3.71	9120	-20.39	20230419	7000	3.71	20230314	10450	-30.53	20220719	7000	3.71	20230314	0.66	N	023150	500	45 억	42989	N	N	1	N	N
14	20230629	120324	57	100.00	KOSPI	음식료품	N	N	N	N		N	7250	-40	5	-0.55	64712780	8889	169.25	7340	7430	7210	9470	5110	7290	7280.10	0.58	0	-2824	7423	7356	7303	7236	7183	7330	7210	46	2180	500	4810	10	1	7378526	535	10.72	0.74	12	0.12	676.00	9819.00	10450	20220719	-30.62	7000	20230314	3.57	9120	-20.50	20230419	7000	3.57	20230314	10450	-30.62	20220719	7000	3.57	20230314	0.66	N	023150	500	45 억	42989	N	N	1	N	N
15	20230629	110324	57	100.00	KOSPI	음식료품	N	N	N	N		N	7290	0	3	0.00	42538860	5856	111.50	7340	7360	7210	9470	5110	7290	7264.15	0.58	0	-1369	7423	7356	7303	7236	7183	7330	7210	46	2180	500	4810	10	1	7378526	538	10.78	0.74	12	0.08	676.00	9819.00	10450	20220719	-30.24	7000	20230314	4.14	9120	-20.07	20230419	7000	4.14	20230314	10450	-30.24	20220719	7000	4.14	20230314	0.66	N	023150	500	45 억	42989	N	N	1	N	N
16	20230629	100324	57	100.00	KOSPI	음식료품	N	N	N	N		N	7210	-80	5	-1.10	23928420	3298	62.80	7340	7340	7210	9470	5110	7290	7255.43	0.58	0	-671	7423	7356	7303	7236	7183	7330	7210	46	2180	500	4810	10	1	7378526	532	10.67	0.73	12	0.04	676.00	9819.00	10450	20220719	-31.00	7000	20230314	3.00	9120	-20.94	20230419	7000	3.00	20230314	10450	-31.00	20220719	7000	3.00	20230314	0.66	N	023150	500	45 억	42989	N	N	1	N	N
17	20230629	090324	57	100.00	KOSPI	음식료품	N	N	N	N		N	7300	10	2	0.14	1915180	261	4.97	7340	7340	7300	9470	5110	7290	7337.85	0.58	0	-61	7423	7356	7303	7236	7183	7330	7210	46	2180	500	4810	10	1	7378526	539	10.80	0.74	12	0.00	676.00	9819.00	10450	20220719	-30.14	7000	20230314	4.29	9120	-19.96	20230419	7000	4.29	20230314	10450	-30.14	20220719	7000	4.29	20230314	0.66	N	023150	500	45 억	42989	N	N	1	N	N
18	20230628	160321	57	100.00	KOSPI	음식료품	N	N	N	N		N	7290	-50	5	-0.68	37940860	5212	36.90	7340	7370	7250	9540	5140	7340	7279.52	0.59	0	-847	7386	7362	7326	7302	7266	7375	7315	46	2200	500	4840	10	1	7378526	538	10.78	0.74	12	0.07	676.00	9819.00	10450	20220719	-30.24	7000	20230314	4.14	9120	-20.07	20230419	7000	4.14	20230314	10450	-30.24	20220719	7000	4.14	20230314	0.66	N	023150	500	45 억	43857	N	N	1	N	N
19	20230628	150323	57	100.00	KOSPI	음식료품	N	N	N	N		N	7280	-60	5	-0.82	34198540	4698	33.26	7340	7370	7250	9540	5140	7340	7279.38	0.59	0	-598	7386	7362	7326	7302	7266	7375	7315	46	2200	500	4840	10	1	7378526	537	10.77	0.74	12	0.06	676.00	9819.00	10450	20220719	-30.33	7000	20230314	4.00	9120	-20.18	20230419	7000	4.00	20230314	10450	-30.33	20220719	7000	4.00	20230314	0.66	N	023150	500	45 억	43857	N	N	0	N	N
20	20230628	140321	57	100.00	KOSPI	음식료품	N	N	N	N		N	7270	-70	5	-0.95	32547440	4471	31.65	7340	7370	7250	9540	5140	7340	7279.68	0.59	0	-595	7386	7362	7326	7302	7266	7375	7315	46	2200	500	4840	10	1	7378526	536	10.75	0.74	12	0.06	676.00	9819.00	10450	20220719	-30.43	7000	20230314	3.86	9120	-20.29	20230419	7000	3.86	20230314	10450	-30.43	20220719	7000	3.86	20230314	0.66	N	023150	500	45 억	43857	N	N	0	N	N
21	20230628	130322	57	100.00	KOSPI	음식료품	N	N	N	N		N	7260	-80	5	-1.09	30416490	4178	29.58	7340	7370	7250	9540	5140	7340	7280.16	0.59	0	-499	7386	7362	7326	7302	7266	7375	7315	46	2200	500	4840	10	1	7378526	536	10.74	0.74	12	0.06	676.00	9819.00	10450	20220719	-30.53	7000	20230314	3.71	9120	-20.39	20230419	7000	3.71	20230314	10450	-30.53	20220719	7000	3.71	20230314	0.66	N	023150	500	45 억	43857	N	N	0	N	N
22	20230628	120256	57	100.00	KOSPI	음식료품	N	N	N	N		N	7290	-50	5	-0.68	22434450	3081	21.81	7340	7370	7250	9540	5140	7340	7281.55	0.59	0	-249	7386	7362	7326	7302	7266	7375	7315	46	2200	500	4840	10	1	7378526	538	10.78	0.74	12	0.04	676.00	9819.00	10450	20220719	-30.24	7000	20230314	4.14	9120	-20.07	20230419	7000	4.14	20230314	10450	-30.24	20220719	7000	4.14	20230314	0.66	N	023150	500	45 억	43857	N	N	0	N	N
23	20230628	110324	57	100.00	KOSPI	음식료품	N	N	N	N		N	7280	-60	5	-0.82	20191670	2773	19.63	7340	7370	7250	9540	5140	7340	7281.53	0.59	0	-192	7386	7362	7326	7302	7266	7375	7315	46	2200	500	4840	10	1	7378526	537	10.77	0.74	12	0.04	676.00	9819.00	10450	20220719	-30.33	7000	20230314	4.00	9120	-20.18	20230419	7000	4.00	20230314	10450	-30.33	20220719	7000	4.00	20230314	0.66	N	023150	500	45 억	43857	N	N	0	N	N
24	20230628	100323	57	100.00	KOSPI	음식료품	N	N	N	N		N	7260	-80	5	-1.09	16701010	2294	16.24	7340	7370	7250	9540	5140	7340	7280.30	0.59	0	-159	7386	7362	7326	7302	7266	7375	7315	46	2200	500	4840	10	1	7378526	536	10.74	0.74	12	0.03	676.00	9819.00	10450	20220719	-30.53	7000	20230314	3.71	9120	-20.39	20230419	7000	3.71	20230314	10450	-30.53	20220719	7000	3.71	20230314	0.66	N	023150	500	45 억	43857	N	N	0	N	N
25	20230628	090322	57	100.00	KOSPI	음식료품	N	N	N	N		N	7340	0	3	0.00	719320	98	0.69	7340	7340	7340	9540	5140	7340	7340.00	0.59	0	0	7386	7362	7326	7302	7266	7375	7315	46	2200	500	4840	10	1	7378526	542	10.86	0.75	12	0.00	676.00	9819.00	10450	20220719	-29.76	7000	20230314	4.86	9120	-19.52	20230419	7000	4.86	20230314	10450	-29.76	20220719	7000	4.86	20230314	0.66	N	023150	500	45 억	43857	N	N	0	N	N
26	20230627	160323	00	50.00	KOSPI	음식료품	N	N	N	N	50	N	7340	-10	5	-0.14	103375670	14126	136.62	7310	7350	7290	9550	5150	7350	7318.11	0.64	0	-3387	7463	7406	7363	7306	7263	7400	7300	46	2200	500	4850	10	1	7378526	542	10.86	0.75	12	0.19	676.00	9819.00	10450	20220719	-29.76	7000	20230314	4.86	9120	-19.52	20230419	7000	4.86	20230314	10450	-29.76	20220719	7000	4.86	20230314	0.69	N	023150	500	45 억	47244	N	N	2	N	N
27	20230627	150325	00	50.00	KOSPI	음식료품	N	N	N	N	50	N	7320	-30	5	-0.41	94053240	12855	124.32	7310	7350	7290	9550	5150	7350	7316.47	0.64	0	-3129	7463	7406	7363	7306	7263	7400	7300	46	2200	500	4850	10	1	7378526	540	10.83	0.75	12	0.17	676.00	9819.00	10450	20220719	-29.95	7000	20230314	4.57	9120	-19.74	20230419	7000	4.57	20230314	10450	-29.95	20220719	7000	4.57	20230314	0.69	N	023150	500	45 억	47244	N	N	2	N	N
28	20230627	140327	00	50.00	KOSPI	음식료품	N	N	N	N	50	N	7320	-30	5	-0.41	86822700	11867	114.77	7310	7350	7290	9550	5150	7350	7316.31	0.64	0	-2531	7463	7406	7363	7306	7263	7400	7300	46	2200	500	4850	10	1	7378526	540	10.83	0.75	12	0.16	676.00	9819.00	10450	20220719	-29.95	7000	20230314	4.57	9120	-19.74	20230419	7000	4.57	20230314	10450	-29.95	20220719	7000	4.57	20230314	0.69	N	023150	500	45 억	47244	N	N	2	N	N
29	20230627	130327	00	50.00	KOSPI	음식료품	N	N	N	N	50	N	7300	-50	5	-0.68	73957950	10104	97.72	7310	7350	7300	9550	5150	7350	7319.67	0.64	0	-2236	7463	7406	7363	7306	7263	7400	7300	46	2200	500	4850	10	1	7378526	539	10.80	0.74	12	0.14	676.00	9819.00	10450	20220719	-30.14	7000	20230314	4.29	9120	-19.96	20230419	7000	4.29	20230314	10450	-30.14	20220719	7000	4.29	20230314	0.69	N	023150	500	45 억	47244	N	N	2	N	N
30	20230627	120329	00	50.00	KOSPI	음식료품	N	N	N	N	50	N	7310	-40	5	-0.54	61763790	8435	81.58	7310	7350	7300	9550	5150	7350	7322.32	0.64	0	-1933	7463	7406	7363	7306	7263	7400	7300	46	2200	500	4850	10	1	7378526	539	10.81	0.74	12	0.11	676.00	9819.00	10450	20220719	-30.05	7000	20230314	4.43	9120	-19.85	20230419	7000	4.43	20230314	10450	-30.05	20220719	7000	4.43	20230314	0.69	N	023150	500	45 억	47244	N	N	2	N	N
31	20230627	110328	00	50.00	KOSPI	음식료품	N	N	N	N	50	N	7310	-40	5	-0.54	48161580	6575	63.59	7310	7350	7310	9550	5150	7350	7324.96	0.64	0	-1532	7463	7406	7363	7306	7263	7400	7300	46	2200	500	4850	10	1	7378526	539	10.81	0.74	12	0.09	676.00	9819.00	10450	20220719	-30.05	7000	20230314	4.43	9120	-19.85	20230419	7000	4.43	20230314	10450	-30.05	20220719	7000	4.43	20230314	0.69	N	023150	500	45 억	47244	N	N	2	N	N
32	20230627	100321	00	50.00	KOSPI	음식료품	N	N	N	N	50	N	7340	-10	5	-0.14	23300530	3179	30.74	7310	7350	7310	9550	5150	7350	7329.52	0.64	0	-363	7463	7406	7363	7306	7263	7400	7300	46	2200	500	4850	10	1	7378526	542	10.86	0.75	12	0.04	676.00	9819.00	10450	20220719	-29.76	7000	20230314	4.86	9120	-19.52	20230419	7000	4.86	20230314	10450	-29.76	20220719	7000	4.86	20230314	0.69	N	023150	500	45 억	47244	N	N	2	N	N
33	20230627	090323	00	50.00	KOSPI	음식료품	N	N	N	N	50	N	7350	0	3	0.00	3408910	466	4.51	7310	7350	7310	9550	5150	7350	7315.26	0.64	0	0	7463	7406	7363	7306	7263	7400	7300	46	2200	500	4850	10	1	7378526	542	10.87	0.75	12	0.01	676.00	9819.00	10450	20220719	-29.67	7000	20230314	5.00	9120	-19.41	20230419	7000	5.00	20230314	10450	-29.67	20220719	7000	5.00	20230314	0.69	N	023150	500	45 억	47244	N	N	2	N	N
34	20230626	160322	00	50.00	KOSPI	음식료품	N	N	N	N	50	N	7350	-30	5	-0.41	75956600	10340	97.20	7350	7420	7320	9590	5170	7380	7345.90	0.68	0	-2792	7513	7446	7403	7336	7293	7425	7315	46	2210	500	4870	10	1	7378526	542	10.87	0.75	12	0.14	676.00	9819.00	10450	20220719	-29.67	7000	20230314	5.00	9120	-19.41	20230419	7000	5.00	20230314	10450	-29.67	20220719	7000	5.00	20230314	0.68	N	023150	500	45 억	50036	N	N	2	N	N
35	20230626	150325	00	50.00	KOSPI	음식료품	N	N	N	N	50	N	7340	-40	5	-0.54	63802850	8686	81.65	7350	7420	7320	9590	5170	7380	7345.48	0.68	0	-2467	7513	7446	7403	7336	7293	7425	7315	46	2210	500	4870	10	1	7378526	542	10.86	0.75	12	0.12	676.00	9819.00	10450	20220719	-29.76	7000	20230314	4.86	9120	-19.52	20230419	7000	4.86	20230314	10450	-29.76	20220719	7000	4.86	20230314	0.68	N	023150	500	45 억	50036	N	N	10	N	N
36	20230626	140323	00	50.00	KOSPI	음식료품	N	N	N	N	50	N	7350	-30	5	-0.41	63075600	8587	80.72	7350	7420	7320	9590	5170	7380	7345.48	0.68	0	-2467	7513	7446	7403	7336	7293	7425	7315	46	2210	500	4870	10	1	7378526	542	10.87	0.75	12	0.12	676.00	9819.00	10450	20220719	-29.67	7000	20230314	5.00	9120	-19.41	20230419	7000	5.00	20230314	10450	-29.67	20220719	7000	5.00	20230314	0.68	N	023150	500	45 억	50036	N	N	10	N	N
37	20230626	130324	00	50.00	KOSPI	음식료품	N	N	N	N	50	N	7330	-50	5	-0.68	50302510	6844	64.34	7350	7420	7320	9590	5170	7380	7349.87	0.68	0	-2462	7513	7446	7403	7336	7293	7425	7315	46	2210	500	4870	10	1	7378526	541	10.84	0.75	12	0.09	676.00	9819.00	10450	20220719	-29.86	7000	20230314	4.71	9120	-19.63	20230419	7000	4.71	20230314	10450	-29.86	20220719	7000	4.71	20230314	0.68	N	023150	500	45 억	50036	N	N	10	N	N
38	20230626	120321	00	50.00	KOSPI	음식료품	N	N	N	N	50	N	7370	-10	5	-0.14	39714740	5403	50.79	7350	7420	7320	9590	5170	7380	7350.50	0.68	0	-2169	7513	7446	7403	7336	7293	7425	7315	46	2210	500	4870	10	1	7378526	544	10.90	0.75	12	0.07	676.00	9819.00	10450	20220719	-29.47	7000	20230314	5.29	9120	-19.19	20230419	7000	5.29	20230314	10450	-29.47	20220719	7000	5.29	20230314	0.68	N	023150	500	45 억	50036	N	N	10	N	N
39	20230626	110321	00	50.00	KOSPI	음식료품	N	N	N	N	50	N	7380	0	3	0.00	35583640	4843	45.53	7350	7420	7320	9590	5170	7380	7347.44	0.68	0	-1993	7513	7446	7403	7336	7293	7425	7315	46	2210	500	4870	10	1	7378526	545	10.92	0.75	12	0.07	676.00	9819.00	10450	20220719	-29.38	7000	20230314	5.43	9120	-19.08	20230419	7000	5.43	20230314	10450	-29.38	20220719	7000	5.43	20230314	0.68	N	023150	500	45 억	50036	N	N	10	N	N
40	20230626	100322	00	50.00	KOSPI	음식료품	N	N	N	N	50	N	7330	-50	5	-0.68	31775170	4325	40.66	7350	7420	7320	9590	5170	7380	7346.86	0.68	0	-1849	7513	7446	7403	7336	7293	7425	7315	46	2210	500	4870	10	1	7378526	541	10.84	0.75	12	0.06	676.00	9819.00	10450	20220719	-29.86	7000	20230314	4.71	9120	-19.63	20230419	7000	4.71	20230314	10450	-29.86	20220719	7000	4.71	20230314	0.68	N	023150	500	45 억	50036	N	N	10	N	N
41	20230626	090322	00	50.00	KOSPI	음식료품	N	N	N	N	50	N	7350	-30	5	-0.41	7952700	1082	10.17	7350	7350	7350	9590	5170	7380	7350.00	0.68	0	0	7513	7446	7403	7336	7293	7425	7315	46	2210	500	4870	10	1	7378526	542	10.87	0.75	12	0.01	676.00	9819.00	10450	20220719	-29.67	7000	20230314	5.00	9120	-19.41	20230419	7000	5.00	20230314	10450	-29.67	20220719	7000	5.00	20230314	0.68	N	023150	500	45 억	50036	N	N	10	N	N
42	20230623	160519	00	50.00	KOSPI	음식료품	N	N	N	N	50	N	7380	-30	5	-0.40	78453620	10638	181.72	7390	7470	7360	9630	5190	7410	7374.85	0.73	0	-3925	7536	7472	7416	7352	7296	7505	7385	46	2220	500	4890	10	1	7378526	545	10.92	0.75	12	0.14	676.00	9819.00	10450	20220719	-29.38	7000	20230314	5.43	9120	-19.08	20230419	7000	5.43	20230314	10450	-29.38	20220719	7000	5.43	20230314	0.68	N	023150	500	45 억	53962	N	N	10	N	N
43	20230623	140250	00	50.00	KOSPI	음식료품	N	N	N	N	50	N	7370	-40	5	-0.54	68587800	9299	158.85	7390	7470	7360	9630	5190	7410	7375.83	0.73	0	-3394	7536	7472	7416	7352	7296	7505	7385	46	2220	500	4890	10	1	7378526	544	10.90	0.75	12	0.13	676.00	9819.00	10450	20220719	-29.47	7000	20230314	5.29	9120	-19.19	20230419	7000	5.29	20230314	10450	-29.47	20220719	7000	5.29	20230314	0.68	N	023150	500	45 억	53962	N	N	4	N	N
44	20230622	160331	00	50.00	KOSPI	음식료품	N	N	N	N	50	N	7410	-30	5	-0.40	43268110	5835	39.31	7370	7480	7360	9670	5210	7440	7415.27	0.76	0	-1821	7520	7480	7420	7380	7320	7500	7400	46	2230	500	4910	10	1	7378526	547	10.96	0.75	12	0.08	676.00	9819.00	10450	20220719	-29.09	7000	20230314	5.86	9120	-18.75	20230419	7000	5.86	20230314	10450	-29.09	20220719	7000	5.86	20230314	0.74	N	023150	500	45 억	55932	N	N	4	N	N
45	20230622	151020	00	50.00	KOSPI	음식료품	N	N	N	N	50	N	7420	-20	5	-0.27	35665400	4809	32.40	7370	7480	7360	9670	5210	7440	7416.39	0.76	0	-1774	7520	7480	7420	7380	7320	7500	7400	46	2230	500	4910	10	1	7378526	547	10.98	0.76	12	0.07	676.00	9819.00	10450	20220719	-29.00	7000	20230314	6.00	9120	-18.64	20230419	7000	6.00	20230314	10450	-29.00	20220719	7000	6.00	20230314	0.74	N	023150	500	45 억	55932	N	N	108	N	N
46	20230622	140608	00	50.00	KOSPI	음식료품	N	N	N	N	50	N	7440	0	3	0.00	28197980	3803	25.62	7370	7480	7360	9670	5210	7440	7414.67	0.76	0	-1458	7520	7480	7420	7380	7320	7500	7400	46	2230	500	4910	10	1	7378526	549	11.01	0.76	12	0.05	676.00	9819.00	10450	20220719	-28.80	7000	20230314	6.29	9120	-18.42	20230419	7000	6.29	20230314	10450	-28.80	20220719	7000	6.29	20230314	0.74	N	023150	500	45 억	55932	N	N	108	N	N
47	20230622	130731	00	50.00	KOSPI	음식료품	N	N	N	N	50	N	7470	30	2	0.40	24198060	3265	22.00	7370	7480	7360	9670	5210	7440	7411.35	0.76	0	-949	7520	7480	7420	7380	7320	7500	7400	46	2230	500	4910	10	1	7378526	551	11.05	0.76	12	0.04	676.00	9819.00	10450	20220719	-28.52	7000	20230314	6.71	9120	-18.09	20230419	7000	6.71	20230314	10450	-28.52	20220719	7000	6.71	20230314	0.74	N	023150	500	45 억	55932	N	N	108	N	N
48	20230622	120542	00	50.00	KOSPI	음식료품	N	N	N	N	50	N	7440	0	3	0.00	20811270	2810	18.93	7370	7440	7360	9670	5210	7440	7406.15	0.76	0	-823	7520	7480	7420	7380	7320	7500	7400	46	2230	500	4910	10	1	7378526	549	11.01	0.76	12	0.04	676.00	9819.00	10450	20220719	-28.80	7000	20230314	6.29	9120	-18.42	20230419	7000	6.29	20230314	10450	-28.80	20220719	7000	6.29	20230314	0.74	N	023150	500	45 억	55932	N	N	108	N	N
49	20230622	110459	00	50.00	KOSPI	음식료품	N	N	N	N	50	N	7420	-20	5	-0.27	14419500	1950	13.14	7370	7420	7360	9670	5210	7440	7394.62	0.76	0	-652	7520	7480	7420	7380	7320	7500	7400	46	2230	500	4910	10	1	7378526	547	10.98	0.76	12	0.03	676.00	9819.00	10450	20220719	-29.00	7000	20230314	6.00	9120	-18.64	20230419	7000	6.00	20230314	10450	-29.00	20220719	7000	6.00	20230314	0.74	N	023150	500	45 억	55932	N	N	108	N	N
50	20230622	100544	00	50.00	KOSPI	음식료품	N	N	N	N	50	N	7400	-40	5	-0.54	10257470	1388	9.35	7370	7400	7360	9670	5210	7440	7390.11	0.76	0	-533	7520	7480	7420	7380	7320	7500	7400	46	2230	500	4910	10	1	7378526	546	10.95	0.75	12	0.02	676.00	9819.00	10450	20220719	-29.19	7000	20230314	5.71	9120	-18.86	20230419	7000	5.71	20230314	10450	-29.19	20220719	7000	5.71	20230314	0.74	N	023150	500	45 억	55932	N	N	108	N	N
51	20230622	090325	00	50.00	KOSPI	음식료품	N	N	N	N	50	N	7390	-50	5	-0.67	3272340	443	2.98	7370	7400	7360	9670	5210	7440	7386.77	0.76	0	-321	7520	7480	7420	7380	7320	7500	7400	46	2230	500	4910	10	1	7378526	545	10.93	0.75	12	0.01	676.00	9819.00	10450	20220719	-29.28	7000	20230314	5.57	9120	-18.97	20230419	7000	5.57	20230314	10450	-29.28	20220719	7000	5.57	20230314	0.74	N	023150	500	45 억	55932	N	N	108	N	N
52	20230621	160355	00	50.00	KOSPI	음식료품	N	N	N	N	50	N	7440	-20	5	-0.27	109708680	14844	89.02	7400	7460	7360	9690	5230	7460	7390.77	0.76	0	-159	7546	7502	7446	7402	7346	7525	7425	46	2230	500	4920	10	1	7378526	549	11.01	0.76	12	0.20	676.00	9819.00	10450	20220719	-28.80	7000	20230314	6.29	9120	-18.42	20230419	7000	6.29	20230314	10450	-28.80	20220719	7000	6.29	20230314	0.74	N	023150	500	45 억	56076	N	N	108	N	N
53	20230621	150824	00	50.00	KOSPI	음식료품	N	N	N	N	50	N	7390	-70	5	-0.94	106256620	14380	86.24	7400	7460	7360	9690	5230	7460	7389.19	0.76	0	-140	7546	7502	7446	7402	7346	7525	7425	46	2230	500	4920	10	1	7378526	545	10.93	0.75	12	0.19	676.00	9819.00	10450	20220719	-29.28	7000	20230314	5.57	9120	-18.97	20230419	7000	5.57	20230314	10450	-29.28	20220719	7000	5.57	20230314	0.74	N	023150	500	45 억	56076	N	N	3	N	N
54	20230621	140738	00	50.00	KOSPI	음식료품	N	N	N	N	50	N	7450	-10	5	-0.13	102242090	13837	82.99	7400	7460	7360	9690	5230	7460	7389.04	0.76	0	-57	7546	7502	7446	7402	7346	7525	7425	46	2230	500	4920	10	1	7378526	550	11.02	0.76	12	0.19	676.00	9819.00	10450	20220719	-28.71	7000	20230314	6.43	9120	-18.31	20230419	7000	6.43	20230314	10450	-28.71	20220719	7000	6.43	20230314	0.74	N	023150	500	45 억	56076	N	N	3	N	N
55	20230621	130612	00	50.00	KOSPI	음식료품	N	N	N	N	50	N	7420	-40	5	-0.54	99025280	13404	80.39	7400	7460	7360	9690	5230	7460	7387.74	0.76	0	233	7546	7502	7446	7402	7346	7525	7425	46	2230	500	4920	10	1	7378526	547	10.98	0.76	12	0.18	676.00	9819.00	10450	20220719	-29.00	7000	20230314	6.00	9120	-18.64	20230419	7000	6.00	20230314	10450	-29.00	20220719	7000	6.00	20230314	0.74	N	023150	500	45 억	56076	N	N	3	N	N
56	20230621	120221	00	50.00	KOSPI	음식료품	N	N	N	N	50	N	7410	-50	5	-0.67	92249080	12491	74.91	7400	7460	7360	9690	5230	7460	7385.24	0.76	0	895	7546	7502	7446	7402	7346	7525	7425	46	2230	500	4920	10	1	7378526	547	10.96	0.75	12	0.17	676.00	9819.00	10450	20220719	-29.09	7000	20230314	5.86	9120	-18.75	20230419	7000	5.86	20230314	10450	-29.09	20220719	7000	5.86	20230314	0.74	N	023150	500	45 억	56076	N	N	3	N	N
57	20230621	110655	00	50.00	KOSPI	음식료품	N	N	N	N	50	N	7370	-90	5	-1.21	85521340	11582	69.46	7400	7460	7360	9690	5230	7460	7383.99	0.76	0	1157	7546	7502	7446	7402	7346	7525	7425	46	2230	500	4920	10	1	7378526	544	10.90	0.75	12	0.16	676.00	9819.00	10450	20220719	-29.47	7000	20230314	5.29	9120	-19.19	20230419	7000	5.29	20230314	10450	-29.47	20220719	7000	5.29	20230314	0.74	N	023150	500	45 억	56076	N	N	3	N	N
58	20230621	100408	00	50.00	KOSPI	음식료품	N	N	N	N	50	N	7410	-50	5	-0.67	33765560	4563	27.37	7400	7460	7380	9690	5230	7460	7399.86	0.76	0	-635	7546	7502	7446	7402	7346	7525	7425	46	2230	500	4920	10	1	7378526	547	10.96	0.75	12	0.06	676.00	9819.00	10450	20220719	-29.09	7000	20230314	5.86	9120	-18.75	20230419	7000	5.86	20230314	10450	-29.09	20220719	7000	5.86	20230314	0.74	N	023150	500	45 억	56076	N	N	3	N	N
59	20230621	090348	00	50.00	KOSPI	음식료품	N	N	N	N	50	N	7420	-40	5	-0.54	3981630	538	3.23	7400	7420	7390	9690	5230	7460	7400.80	0.76	0	-297	7546	7502	7446	7402	7346	7525	7425	46	2230	500	4920	10	1	7378526	547	10.98	0.76	12	0.01	676.00	9819.00	10450	20220719	-29.00	7000	20230314	6.00	9120	-18.64	20230419	7000	6.00	20230314	10450	-29.00	20220719	7000	6.00	20230314	0.74	N	023150	500	45 억	56076	N	N	3	N	N
60	20230620	160436	00	50.00	KOSPI	음식료품	N	N	N	N	50	N	7460	40	2	0.54	123613470	16665	151.86	7390	7490	7390	9640	5200	7420	7417.54	0.73	0	2229	7520	7470	7410	7360	7300	7495	7385	46	2220	500	4890	10	1	7378526	550	11.04	0.76	12	0.23	676.00	9819.00	10450	20220719	-28.61	7000	20230314	6.57	9120	-18.20	20230419	7000	6.57	20230314	10450	-28.61	20220719	7000	6.57	20230314	0.75	N	023150	500	45 억	53502	N	N	3	N	N
61	20230620	150205	00	50.00	KOSPI	음식료품	N	N	N	N	50	N	7400	-20	5	-0.27	118543910	15982	145.64	7390	7490	7390	9640	5200	7420	7417.34	0.73	0	2320	7520	7470	7410	7360	7300	7495	7385	46	2220	500	4890	10	1	7378526	546	10.95	0.75	12	0.22	676.00	9819.00	10450	20220719	-29.19	7000	20230314	5.71	9120	-18.86	20230419	7000	5.71	20230314	10450	-29.19	20220719	7000	5.71	20230314	0.75	N	023150	500	45 억	53502	N	N	5	N	N
62	20230620	140125	00	50.00	KOSPI	음식료품	N	N	N	N	50	N	7440	20	2	0.27	103026670	13885	126.53	7390	7490	7390	9640	5200	7420	7420.00	0.73	0	2433	7520	7470	7410	7360	7300	7495	7385	46	2220	500	4890	10	1	7378526	549	11.01	0.76	12	0.19	676.00	9819.00	10450	20220719	-28.80	7000	20230314	6.29	9120	-18.42	20230419	7000	6.29	20230314	10450	-28.80	20220719	7000	6.29	20230314	0.75	N	023150	500	45 억	53502	N	N	5	N	N
63	20230620	130512	00	50.00	KOSPI	음식료품	N	N	N	N	50	N	7400	-20	5	-0.27	95436250	12860	117.19	7390	7490	7390	9640	5200	7420	7421.17	0.73	0	2589	7520	7470	7410	7360	7300	7495	7385	46	2220	500	4890	10	1	7378526	546	10.95	0.75	12	0.17	676.00	9819.00	10450	20220719	-29.19	7000	20230314	5.71	9120	-18.86	20230419	7000	5.71	20230314	10450	-29.19	20220719	7000	5.71	20230314	0.75	N	023150	500	45 억	53502	N	N	5	N	N
64	20230620	120322	00	50.00	KOSPI	음식료품	N	N	N	N	50	N	7420	0	3	0.00	64149370	8639	78.72	7390	7490	7390	9640	5200	7420	7425.56	0.73	0	2901	7520	7470	7410	7360	7300	7495	7385	46	2220	500	4890	10	1	7378526	547	10.98	0.76	12	0.12	676.00	9819.00	10450	20220719	-29.00	7000	20230314	6.00	9120	-18.64	20230419	7000	6.00	20230314	10450	-29.00	20220719	7000	6.00	20230314	0.75	N	023150	500	45 억	53502	N	N	5	N	N
65	20230620	110637	00	50.00	KOSPI	음식료품	N	N	N	N	50	N	7420	0	3	0.00	52938060	7129	64.96	7390	7490	7390	9640	5200	7420	7425.73	0.73	0	1913	7520	7470	7410	7360	7300	7495	7385	46	2220	500	4890	10	1	7378526	547	10.98	0.76	12	0.10	676.00	9819.00	10450	20220719	-29.00	7000	20230314	6.00	9120	-18.64	20230419	7000	6.00	20230314	10450	-29.00	20220719	7000	6.00	20230314	0.75	N	023150	500	45 억	53502	N	N	5	N	N
66	20230620	100928	00	50.00	KOSPI	음식료품	N	N	N	N	50	N	7460	40	2	0.54	44428540	5989	54.57	7390	7470	7390	9640	5200	7420	7418.36	0.73	0	2036	7520	7470	7410	7360	7300	7495	7385	46	2220	500	4890	10	1	7378526	550	11.04	0.76	12	0.08	676.00	9819.00	10450	20220719	-28.61	7000	20230314	6.57	9120	-18.20	20230419	7000	6.57	20230314	10450	-28.61	20220719	7000	6.57	20230314	0.75	N	023150	500	45 억	53502	N	N	5	N	N
67	20230620	090406	00	50.00	KOSPI	음식료품	N	N	N	N	50	N	7450	30	2	0.40	1525450	206	1.88	7390	7450	7390	9640	5200	7420	7405.10	0.73	0	-6	7520	7470	7410	7360	7300	7495	7385	46	2220	500	4890	10	1	7378526	550	11.02	0.76	12	0.00	676.00	9819.00	10450	20220719	-28.71	7000	20230314	6.43	9120	-18.31	20230419	7000	6.43	20230314	10450	-28.71	20220719	7000	6.43	20230314	0.75	N	023150	500	45 억	53502	N	N	5	N	N
68	20230619	160740	00	50.00	KOSPI	음식료품	N	N	N	N	50	N	7420	-20	5	-0.27	81411370	10974	203.94	7400	7460	7350	9670	5210	7440	7418.57	0.72	0	669	7533	7486	7423	7376	7313	7455	7345	46	2230	500	4910	10	1	7378526	547	10.98	0.76	12	0.15	676.00	9819.00	10450	20220719	-29.00	7000	20230314	6.00	9120	-18.64	20230419	7000	6.00	20230314	10450	-29.00	20220719	7000	6.00	20230314	0.75	N	023150	500	45 억	53045	N	N	5	N	N
69	20230619	150915	00	50.00	KOSPI	음식료품	N	N	N	N	50	N	7450	10	2	0.13	77247070	10413	193.51	7400	7460	7350	9670	5210	7440	7418.33	0.72	0	643	7533	7486	7423	7376	7313	7455	7345	46	2230	500	4910	10	1	7378526	550	11.02	0.76	12	0.14	676.00	9819.00	10450	20220719	-28.71	7000	20230314	6.43	9120	-18.31	20230419	7000	6.43	20230314	10450	-28.71	20220719	7000	6.43	20230314	0.75	N	023150	500	45 억	53045	N	N	5	N	N
70	20230619	140948	00	50.00	KOSPI	음식료품	N	N	N	N	50	N	7420	-20	5	-0.27	63671680	8582	159.49	7400	7460	7350	9670	5210	7440	7419.21	0.72	0	641	7533	7486	7423	7376	7313	7455	7345	46	2230	500	4910	10	1	7378526	547	10.98	0.76	12	0.12	676.00	9819.00	10450	20220719	-29.00	7000	20230314	6.00	9120	-18.64	20230419	7000	6.00	20230314	10450	-29.00	20220719	7000	6.00	20230314	0.75	N	023150	500	45 억	53045	N	N	5	N	N
71	20230619	130507	00	50.00	KOSPI	음식료품	N	N	N	N	50	N	7460	20	2	0.27	50353520	6788	126.15	7400	7460	7350	9670	5210	7440	7418.02	0.72	0	-27	7533	7486	7423	7376	7313	7455	7345	46	2230	500	4910	10	1	7378526	550	11.04	0.76	12	0.09	676.00	9819.00	10450	20220719	-28.61	7000	20230314	6.57	9120	-18.20	20230419	7000	6.57	20230314	10450	-28.61	20220719	7000	6.57	20230314	0.75	N	023150	500	45 억	53045	N	N	5	N	N
72	20230619	120738	00	50.00	KOSPI	음식료품	N	N	N	N	50	N	7440	0	3	0.00	40625480	5480	101.84	7400	7460	7350	9670	5210	7440	7413.41	0.72	0	-96	7533	7486	7423	7376	7313	7455	7345	46	2230	500	4910	10	1	7378526	549	11.01	0.76	12	0.07	676.00	9819.00	10450	20220719	-28.80	7000	20230314	6.29	9120	-18.42	20230419	7000	6.29	20230314	10450	-28.80	20220719	7000	6.29	20230314	0.75	N	023150	500	45 억	53045	N	N	5	N	N
73	20230619	110421	00	50.00	KOSPI	음식료품	N	N	N	N	50	N	7430	-10	5	-0.13	27250460	3684	68.46	7400	7440	7350	9670	5210	7440	7396.98	0.72	0	-339	7533	7486	7423	7376	7313	7455	7345	46	2230	500	4910	10	1	7378526	548	10.99	0.76	12	0.05	676.00	9819.00	10450	20220719	-28.90	7000	20230314	6.14	9120	-18.53	20230419	7000	6.14	20230314	10450	-28.90	20220719	7000	6.14	20230314	0.75	N	023150	500	45 억	53045	N	N	5	N	N
74	20230619	100253	00	50.00	KOSPI	음식료품	N	N	N	N	50	N	7400	-40	5	-0.54	18394040	2490	46.27	7400	7440	7350	9670	5210	7440	7387.16	0.72	0	-129	7533	7486	7423	7376	7313	7455	7345	46	2230	500	4910	10	1	7378526	546	10.95	0.75	12	0.03	676.00	9819.00	10450	20220719	-29.19	7000	20230314	5.71	9120	-18.86	20230419	7000	5.71	20230314	10450	-29.19	20220719	7000	5.71	20230314	0.75	N	023150	500	45 억	53045	N	N	5	N	N
75	20230619	090633	00	50.00	KOSPI	음식료품	N	N	N	N	50	N	7350	-90	5	-1.21	7968410	1082	20.11	7400	7440	7350	9670	5210	7440	7364.52	0.72	0	5	7533	7486	7423	7376	7313	7455	7345	46	2230	500	4910	10	1	7378526	542	10.87	0.75	12	0.01	676.00	9819.00	10450	20220719	-29.67	7000	20230314	5.00	9120	-19.41	20230419	7000	5.00	20230314	10450	-29.67	20220719	7000	5.00	20230314	0.75	N	023150	500	45 억	53045	N	N	5	N	N
76	20230616	160125	00	50.00	KOSPI	음식료품	N	N	N	N	50	N	7440	10	2	0.13	39925670	5368	72.09	7470	7470	7360	9650	5210	7430	7437.68	0.73	0	-719	7510	7470	7410	7370	7310	7490	7390	46	2220	500	4900	10	1	7378526	549	11.01	0.76	12	0.07	676.00	9819.00	10450	20220719	-28.80	7000	20230314	6.29	9120	-18.42	20230419	7000	6.29	20230314	10450	-28.80	20220719	7000	6.29	20230314	0.76	N	023150	500	45 억	53763	N	N	5	N	N
77	20230616	150749	00	50.00	KOSPI	음식료품	N	N	N	N	50	N	7430	0	3	0.00	32245580	4335	58.22	7470	7470	7360	9650	5210	7430	7438.43	0.73	0	-435	7510	7470	7410	7370	7310	7490	7390	46	2220	500	4900	10	1	7378526	548	10.99	0.76	12	0.06	676.00	9819.00	10450	20220719	-28.90	7000	20230314	6.14	9120	-18.53	20230419	7000	6.14	20230314	10450	-28.90	20220719	7000	6.14	20230314	0.76	N	023150	500	45 억	53763	N	N	5	N	N
78	20230616	141037	00	50.00	KOSPI	음식료품	N	N	N	N	50	N	7430	0	3	0.00	26635210	3579	48.07	7470	7470	7360	9650	5210	7430	7442.08	0.73	0	-404	7510	7470	7410	7370	7310	7490	7390	46	2220	500	4900	10	1	7378526	548	10.99	0.76	12	0.05	676.00	9819.00	10450	20220719	-28.90	7000	20230314	6.14	9120	-18.53	20230419	7000	6.14	20230314	10450	-28.90	20220719	7000	6.14	20230314	0.76	N	023150	500	45 억	53763	N	N	5	N	N
79	20230616	130808	00	50.00	KOSPI	음식료품	N	N	N	N	50	N	7440	10	2	0.13	24068980	3234	43.43	7470	7470	7360	9650	5210	7430	7442.48	0.73	0	-361	7510	7470	7410	7370	7310	7490	7390	46	2220	500	4900	10	1	7378526	549	11.01	0.76	12	0.04	676.00	9819.00	10450	20220719	-28.80	7000	20230314	6.29	9120	-18.42	20230419	7000	6.29	20230314	10450	-28.80	20220719	7000	6.29	20230314	0.76	N	023150	500	45 억	53763	N	N	5	N	N
80	20230616	120104	00	50.00	KOSPI	음식료품	N	N	N	N	50	N	7430	0	3	0.00	21877260	2939	39.47	7470	7470	7360	9650	5210	7430	7443.78	0.73	0	-395	7510	7470	7410	7370	7310	7490	7390	46	2220	500	4900	10	1	7378526	548	10.99	0.76	12	0.04	676.00	9819.00	10450	20220719	-28.90	7000	20230314	6.14	9120	-18.53	20230419	7000	6.14	20230314	10450	-28.90	20220719	7000	6.14	20230314	0.76	N	023150	500	45 억	53763	N	N	5	N	N
81	20230616	110147	00	50.00	KOSPI	음식료품	N	N	N	N	50	N	7430	0	3	0.00	18615190	2500	33.58	7470	7470	7360	9650	5210	7430	7446.08	0.73	0	-395	7510	7470	7410	7370	7310	7490	7390	46	2220	500	4900	10	1	7378526	548	10.99	0.76	12	0.03	676.00	9819.00	10450	20220719	-28.90	7000	20230314	6.14	9120	-18.53	20230419	7000	6.14	20230314	10450	-28.90	20220719	7000	6.14	20230314	0.76	N	023150	500	45 억	53763	N	N	5	N	N
82	20230616	100542	00	50.00	KOSPI	음식료품	N	N	N	N	50	N	7440	10	2	0.13	15437960	2073	27.84	7470	7470	7360	9650	5210	7430	7447.16	0.73	0	-381	7510	7470	7410	7370	7310	7490	7390	46	2220	500	4900	10	1	7378526	549	11.01	0.76	12	0.03	676.00	9819.00	10450	20220719	-28.80	7000	20230314	6.29	9120	-18.42	20230419	7000	6.29	20230314	10450	-28.80	20220719	7000	6.29	20230314	0.76	N	023150	500	45 억	53763	N	N	5	N	N
83	20230616	090348	00	50.00	KOSPI	음식료품	N	N	N	N	50	N	7380	-50	5	-0.67	3987020	536	7.20	7470	7470	7360	9650	5210	7430	7438.47	0.73	0	-335	7510	7470	7410	7370	7310	7490	7390	46	2220	500	4900	10	1	7378526	545	10.92	0.75	12	0.01	676.00	9819.00	10450	20220719	-29.38	7000	20230314	5.43	9120	-19.08	20230419	7000	5.43	20230314	10450	-29.38	20220719	7000	5.43	20230314	0.76	N	023150	500	45 억	53763	N	N	5	N	N
84	20230615	150753	00	50.00	KOSPI	음식료품	N	N	N	N	50	N	7420	0	3	0.00	50218490	6776	18.56	7350	7450	7350	9640	5200	7420	7411.23	0.75	0	-1660	7586	7502	7426	7342	7266	7465	7305	46	2220	500	4890	10	1	7378526	547	10.98	0.76	12	0.09	676.00	9819.00	10450	20220719	-29.00	7000	20230314	6.00	9120	-18.64	20230419	7000	6.00	20230314	10450	-29.00	20220719	7000	6.00	20230314	0.78	N	023150	500	45 억	55552	N	N	7	N	N
85	20230615	140441	00	50.00	KOSPI	음식료품	N	N	N	N	50	N	7420	0	3	0.00	46346460	6254	17.13	7350	7450	7350	9640	5200	7420	7410.69	0.75	0	-1375	7586	7502	7426	7342	7266	7465	7305	46	2220	500	4890	10	1	7378526	547	10.98	0.76	12	0.08	676.00	9819.00	10450	20220719	-29.00	7000	20230314	6.00	9120	-18.64	20230419	7000	6.00	20230314	10450	-29.00	20220719	7000	6.00	20230314	0.78	N	023150	500	45 억	55552	N	N	7	N	N
86	20230615	130248	00	50.00	KOSPI	음식료품	N	N	N	N	50	N	7420	0	3	0.00	41437520	5592	15.32	7350	7450	7350	9640	5200	7420	7410.14	0.75	0	-1115	7586	7502	7426	7342	7266	7465	7305	46	2220	500	4890	10	1	7378526	547	10.98	0.76	12	0.08	676.00	9819.00	10450	20220719	-29.00	7000	20230314	6.00	9120	-18.64	20230419	7000	6.00	20230314	10450	-29.00	20220719	7000	6.00	20230314	0.78	N	023150	500	45 억	55552	N	N	7	N	N
87	20230615	120922	00	50.00	KOSPI	음식료품	N	N	N	N	50	N	7420	0	3	0.00	39998630	5398	14.79	7350	7450	7350	9640	5200	7420	7409.90	0.75	0	-978	7586	7502	7426	7342	7266	7465	7305	46	2220	500	4890	10	1	7378526	547	10.98	0.76	12	0.07	676.00	9819.00	10450	20220719	-29.00	7000	20230314	6.00	9120	-18.64	20230419	7000	6.00	20230314	10450	-29.00	20220719	7000	6.00	20230314	0.78	N	023150	500	45 억	55552	N	N	7	N	N
88	20230615	110854	00	50.00	KOSPI	음식료품	N	N	N	N	50	N	7430	10	2	0.13	34585940	4666	12.78	7350	7450	7350	9640	5200	7420	7412.33	0.75	0	-714	7586	7502	7426	7342	7266	7465	7305	46	2220	500	4890	10	1	7378526	548	10.99	0.76	12	0.06	676.00	9819.00	10450	20220719	-28.90	7000	20230314	6.14	9120	-18.53	20230419	7000	6.14	20230314	10450	-28.90	20220719	7000	6.14	20230314	0.78	N	023150	500	45 억	55552	N	N	7	N	N
89	20230611	184618	00	50.00	KOSPI	음식료품	N	N	N	N	50	N	7580	0	3	0.00	52208050	6899	62.52	7660	7660	7520	9850	5310	7580	7567.48	0.89	-766	-766	7693	7636	7583	7526	7473	7610	7500	46	2270	500	5000	10	1	7378526	559	11.21	0.77	12	0.09	676.00	9819.00	10450	20220608	-27.46	7000	20230314	8.29	9120	-16.89	20230419	7000	8.29	20230314	10450	-27.46	20220719	7000	8.29	20230314	0.79	N	023150	500	45 억	65427	N	N	3	N	N

37 KiB Raw Blame History

37 KiB

Raw Blame History