KissMeData/264900/price/prices-20230601.csv at 8e245b2d7771efc79bddf45d5d3cd46c03438e26

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	160949	57	100.00	KOSPI	음식료품	N	N	N	N		N	8930	-110	5	-1.22	116905200	13027	38.53	9000	9140	8910	11750	6330	9040	8974.07	3.32	0	-3658	9253	9146	9083	8976	8913	9115	8945	25	2710	200	6680	10	1	12523850	1118	4.39	0.60	12	0.10	2035.00	14804.00	11300	20220804	-20.97	7760	20220930	15.08	10840	-17.62	20230509	7920	12.75	20230327	11300	-20.97	20220804	7760	15.08	20220930	1.70	N	264900	200	25 억	416330	N	N	0	N	N
3	20230630	150950	57	100.00	KOSPI	음식료품	N	N	N	N		N	8990	-50	5	-0.55	100186060	11162	33.02	9000	9140	8910	11750	6330	9040	8975.64	3.32	0	-2854	9253	9146	9083	8976	8913	9115	8945	25	2710	200	6680	10	1	12523850	1126	4.42	0.61	12	0.09	2035.00	14804.00	11300	20220804	-20.44	7760	20220930	15.85	10840	-17.07	20230509	7920	13.51	20230327	11300	-20.44	20220804	7760	15.85	20220930	1.70	N	264900	200	25 억	416330	N	N	0	N	N
4	20230630	140949	57	100.00	KOSPI	음식료품	N	N	N	N		N	8950	-90	5	-1.00	85135410	9483	28.05	9000	9140	8910	11750	6330	9040	8977.69	3.32	0	-2383	9253	9146	9083	8976	8913	9115	8945	25	2710	200	6680	10	1	12523850	1121	4.40	0.60	12	0.08	2035.00	14804.00	11300	20220804	-20.80	7760	20220930	15.34	10840	-17.44	20230509	7920	13.01	20230327	11300	-20.80	20220804	7760	15.34	20220930	1.70	N	264900	200	25 억	416330	N	N	0	N	N
5	20230630	130949	57	100.00	KOSPI	음식료품	N	N	N	N		N	8990	-50	5	-0.55	72989140	8129	24.05	9000	9140	8910	11750	6330	9040	8978.86	3.32	0	-2072	9253	9146	9083	8976	8913	9115	8945	25	2710	200	6680	10	1	12523850	1126	4.42	0.61	12	0.06	2035.00	14804.00	11300	20220804	-20.44	7760	20220930	15.85	10840	-17.07	20230509	7920	13.51	20230327	11300	-20.44	20220804	7760	15.85	20220930	1.70	N	264900	200	25 억	416330	N	N	0	N	N
6	20230630	120945	57	100.00	KOSPI	음식료품	N	N	N	N		N	8980	-60	5	-0.66	68116350	7587	22.44	9000	9140	8910	11750	6330	9040	8978.03	3.32	0	-1934	9253	9146	9083	8976	8913	9115	8945	25	2710	200	6680	10	1	12523850	1125	4.41	0.61	12	0.06	2035.00	14804.00	11300	20220804	-20.53	7760	20220930	15.72	10840	-17.16	20230509	7920	13.38	20230327	11300	-20.53	20220804	7760	15.72	20220930	1.70	N	264900	200	25 억	416330	N	N	0	N	N
7	20230630	110945	57	100.00	KOSPI	음식료품	N	N	N	N		N	8920	-120	5	-1.33	53016620	5898	17.45	9000	9140	8910	11750	6330	9040	8988.91	3.32	0	-1691	9253	9146	9083	8976	8913	9115	8945	25	2710	200	6680	10	1	12523850	1117	4.38	0.60	12	0.05	2035.00	14804.00	11300	20220804	-21.06	7760	20220930	14.95	10840	-17.71	20230509	7920	12.63	20230327	11300	-21.06	20220804	7760	14.95	20220930	1.70	N	264900	200	25 억	416330	N	N	0	N	N
8	20230630	100949	57	100.00	KOSPI	음식료품	N	N	N	N		N	8950	-90	5	-1.00	30423990	3381	10.00	9000	9140	8910	11750	6330	9040	8998.52	3.32	0	-1296	9253	9146	9083	8976	8913	9115	8945	25	2710	200	6680	10	1	12523850	1121	4.40	0.60	12	0.03	2035.00	14804.00	11300	20220804	-20.80	7760	20220930	15.34	10840	-17.44	20230509	7920	13.01	20230327	11300	-20.80	20220804	7760	15.34	20220930	1.70	N	264900	200	25 억	416330	N	N	0	N	N
9	20230630	090949	57	100.00	KOSPI	음식료품	N	N	N	N		N	9080	40	2	0.44	7411050	820	2.43	9000	9140	9000	11750	6330	9040	9037.87	3.32	0	-345	9253	9146	9083	8976	8913	9115	8945	25	2710	200	6680	10	1	12523850	1137	4.46	0.61	12	0.01	2035.00	14804.00	11300	20220804	-19.65	7760	20220930	17.01	10840	-16.24	20230509	7920	14.65	20230327	11300	-19.65	20220804	7760	17.01	20220930	1.70	N	264900	200	25 억	416330	N	N	0	N	N
10	20230629	160943	57	100.00	KOSPI	음식료품	N	N	N	N		N	9040	-80	5	-0.88	302407360	33349	173.12	9130	9190	9020	11850	6390	9120	9068.00	3.43	0	-3244	9246	9182	9096	9032	8946	9215	9065	25	2730	200	6740	10	1	12523850	1132	4.44	0.61	12	0.27	2035.00	14804.00	11300	20220804	-20.00	7760	20220930	16.49	10840	-16.61	20230509	7920	14.14	20230327	11300	-20.00	20220804	7760	16.49	20220930	1.69	N	264900	200	25 억	429820	N	N	0	N	N
11	20230629	150944	57	100.00	KOSPI	음식료품	N	N	N	N		N	9050	-70	5	-0.77	294136500	32435	168.37	9130	9190	9020	11850	6390	9120	9068.49	3.43	0	-3103	9246	9182	9096	9032	8946	9215	9065	25	2730	200	6740	10	1	12523850	1133	4.45	0.61	12	0.26	2035.00	14804.00	11300	20220804	-19.91	7760	20220930	16.62	10840	-16.51	20230509	7920	14.27	20230327	11300	-19.91	20220804	7760	16.62	20220930	1.69	N	264900	200	25 억	429820	N	N	0	N	N
12	20230629	140941	57	100.00	KOSPI	음식료품	N	N	N	N		N	9110	-10	5	-0.11	253635550	27988	145.29	9130	9190	9020	11850	6390	9120	9062.30	3.43	0	-1702	9246	9182	9096	9032	8946	9215	9065	25	2730	200	6740	10	1	12523850	1141	4.48	0.62	12	0.22	2035.00	14804.00	11300	20220804	-19.38	7760	20220930	17.40	10840	-15.96	20230509	7920	15.03	20230327	11300	-19.38	20220804	7760	17.40	20220930	1.69	N	264900	200	25 억	429820	N	N	0	N	N
13	20230629	130939	57	100.00	KOSPI	음식료품	N	N	N	N		N	9070	-50	5	-0.55	168094580	18573	96.41	9130	9130	9020	11850	6390	9120	9050.48	3.43	0	-4678	9246	9182	9096	9032	8946	9215	9065	25	2730	200	6740	10	1	12523850	1136	4.46	0.61	12	0.15	2035.00	14804.00	11300	20220804	-19.73	7760	20220930	16.88	10840	-16.33	20230509	7920	14.52	20230327	11300	-19.73	20220804	7760	16.88	20220930	1.69	N	264900	200	25 억	429820	N	N	0	N	N
14	20230629	120944	57	100.00	KOSPI	음식료품	N	N	N	N		N	9030	-90	5	-0.99	147222390	16261	84.41	9130	9130	9020	11850	6390	9120	9053.71	3.43	0	-4697	9246	9182	9096	9032	8946	9215	9065	25	2730	200	6740	10	1	12523850	1131	4.44	0.61	12	0.13	2035.00	14804.00	11300	20220804	-20.09	7760	20220930	16.37	10840	-16.70	20230509	7920	14.02	20230327	11300	-20.09	20220804	7760	16.37	20220930	1.69	N	264900	200	25 억	429820	N	N	0	N	N
15	20230629	110945	57	100.00	KOSPI	음식료품	N	N	N	N		N	9020	-100	5	-1.10	123788190	13668	70.95	9130	9130	9020	11850	6390	9120	9056.79	3.43	0	-5233	9246	9182	9096	9032	8946	9215	9065	25	2730	200	6740	10	1	12523850	1130	4.43	0.61	12	0.11	2035.00	14804.00	11300	20220804	-20.18	7760	20220930	16.24	10840	-16.79	20230509	7920	13.89	20230327	11300	-20.18	20220804	7760	16.24	20220930	1.69	N	264900	200	25 억	429820	N	N	0	N	N
16	20230629	100947	57	100.00	KOSPI	음식료품	N	N	N	N		N	9070	-50	5	-0.55	77213020	8507	44.16	9130	9130	9020	11850	6390	9120	9076.41	3.43	0	-6446	9246	9182	9096	9032	8946	9215	9065	25	2730	200	6740	10	1	12523850	1136	4.46	0.61	12	0.07	2035.00	14804.00	11300	20220804	-19.73	7760	20220930	16.88	10840	-16.33	20230509	7920	14.52	20230327	11300	-19.73	20220804	7760	16.88	20220930	1.69	N	264900	200	25 억	429820	N	N	0	N	N
17	20230629	090852	57	100.00	KOSPI	음식료품	N	N	N	N		N	9050	-70	5	-0.77	20184330	2221	11.53	9130	9130	9040	11850	6390	9120	9087.95	3.43	0	-1967	9246	9182	9096	9032	8946	9215	9065	25	2730	200	6740	10	1	12523850	1133	4.45	0.61	12	0.02	2035.00	14804.00	11300	20220804	-19.91	7760	20220930	16.62	10840	-16.51	20230509	7920	14.27	20230327	11300	-19.91	20220804	7760	16.62	20220930	1.69	N	264900	200	25 억	429820	N	N	0	N	N
18	20230628	160931	57	100.00	KOSPI	음식료품	N	N	N	N		N	9120	40	2	0.44	174795110	19243	46.59	9080	9160	9010	11800	6360	9080	9083.42	3.42	0	2449	9280	9180	9010	8910	8740	9230	8960	25	2720	200	6710	10	1	12523850	1142	4.48	0.62	12	0.15	2035.00	14804.00	11300	20220804	-19.29	7760	20220930	17.53	10840	-15.87	20230509	7920	15.15	20230327	11300	-19.29	20220804	7760	17.53	20220930	1.70	N	264900	200	25 억	428099	N	N	11	N	N
19	20230628	150938	57	100.00	KOSPI	음식료품	N	N	N	N		N	9080	0	3	0.00	171402780	18870	45.69	9080	9160	9010	11800	6360	9080	9083.35	3.42	0	2468	9280	9180	9010	8910	8740	9230	8960	25	2720	200	6710	10	1	12523850	1137	4.46	0.61	12	0.15	2035.00	14804.00	11300	20220804	-19.65	7760	20220930	17.01	10840	-16.24	20230509	7920	14.65	20230327	11300	-19.65	20220804	7760	17.01	20220930	1.70	N	264900	200	25 억	428099	N	N	11	N	N
20	20230628	140937	57	100.00	KOSPI	음식료품	N	N	N	N		N	9080	0	3	0.00	166406580	18321	44.36	9080	9160	9010	11800	6360	9080	9082.83	3.42	0	2563	9280	9180	9010	8910	8740	9230	8960	25	2720	200	6710	10	1	12523850	1137	4.46	0.61	12	0.15	2035.00	14804.00	11300	20220804	-19.65	7760	20220930	17.01	10840	-16.24	20230509	7920	14.65	20230327	11300	-19.65	20220804	7760	17.01	20220930	1.70	N	264900	200	25 억	428099	N	N	11	N	N
21	20230628	130937	57	100.00	KOSPI	음식료품	N	N	N	N		N	9090	10	2	0.11	153296870	16876	40.86	9080	9160	9010	11800	6360	9080	9083.72	3.42	0	2375	9280	9180	9010	8910	8740	9230	8960	25	2720	200	6710	10	1	12523850	1138	4.47	0.61	12	0.13	2035.00	14804.00	11300	20220804	-19.56	7760	20220930	17.14	10840	-16.14	20230509	7920	14.77	20230327	11300	-19.56	20220804	7760	17.14	20220930	1.70	N	264900	200	25 억	428099	N	N	11	N	N
22	20230628	120949	57	100.00	KOSPI	음식료품	N	N	N	N		N	9090	10	2	0.11	90102060	9947	24.08	9080	9120	9010	11800	6360	9080	9058.21	3.42	0	398	9280	9180	9010	8910	8740	9230	8960	25	2720	200	6710	10	1	12523850	1138	4.47	0.61	12	0.08	2035.00	14804.00	11300	20220804	-19.56	7760	20220930	17.14	10840	-16.14	20230509	7920	14.77	20230327	11300	-19.56	20220804	7760	17.14	20220930	1.70	N	264900	200	25 억	428099	N	N	11	N	N
23	20230628	110944	57	100.00	KOSPI	음식료품	N	N	N	N		N	9060	-20	5	-0.22	66395480	7332	17.75	9080	9120	9010	11800	6360	9080	9055.58	3.42	0	-376	9280	9180	9010	8910	8740	9230	8960	25	2720	200	6710	10	1	12523850	1135	4.45	0.61	12	0.06	2035.00	14804.00	11300	20220804	-19.82	7760	20220930	16.75	10840	-16.42	20230509	7920	14.39	20230327	11300	-19.82	20220804	7760	16.75	20220930	1.70	N	264900	200	25 억	428099	N	N	11	N	N
24	20230628	100944	57	100.00	KOSPI	음식료품	N	N	N	N		N	9070	-10	5	-0.11	37919480	4183	10.13	9080	9120	9010	11800	6360	9080	9065.14	3.42	0	-111	9280	9180	9010	8910	8740	9230	8960	25	2720	200	6710	10	1	12523850	1136	4.46	0.61	12	0.03	2035.00	14804.00	11300	20220804	-19.73	7760	20220930	16.88	10840	-16.33	20230509	7920	14.52	20230327	11300	-19.73	20220804	7760	16.88	20220930	1.70	N	264900	200	25 억	428099	N	N	11	N	N
25	20230628	090939	57	100.00	KOSPI	음식료품	N	N	N	N		N	9040	-40	5	-0.44	14792320	1631	3.95	9080	9080	9040	11800	6360	9080	9069.48	3.42	0	10	9280	9180	9010	8910	8740	9230	8960	25	2720	200	6710	10	1	12523850	1132	4.44	0.61	12	0.01	2035.00	14804.00	11300	20220804	-20.00	7760	20220930	16.49	10840	-16.61	20230509	7920	14.14	20230327	11300	-20.00	20220804	7760	16.49	20220930	1.70	N	264900	200	25 억	428099	N	N	11	N	N
26	20230627	160939	57	100.00	KOSPI	음식료품	N	N	N	N		N	9080	140	2	1.57	371658410	41288	232.74	8950	9110	8840	11620	6260	8940	9001.12	3.39	0	1479	9113	9026	8873	8786	8633	9070	8830	25	2680	200	6610	10	1	12523850	1137	4.46	0.61	12	0.33	2035.00	14804.00	11300	20220804	-19.65	7760	20220624	17.01	10840	-16.24	20230509	7920	14.65	20230327	11300	-19.65	20220804	7760	17.01	20220930	1.71	N	264900	200	25 억	424842	N	N	11	N	N
27	20230627	150946	57	100.00	KOSPI	음식료품	N	N	N	N		N	9060	120	2	1.34	355075690	39458	222.42	8950	9110	8840	11620	6260	8940	8998.83	3.39	0	1550	9113	9026	8873	8786	8633	9070	8830	25	2680	200	6610	10	1	12523850	1135	4.45	0.61	12	0.32	2035.00	14804.00	11300	20220804	-19.82	7760	20220624	16.75	10840	-16.42	20230509	7920	14.39	20230327	11300	-19.82	20220804	7760	16.75	20220930	1.71	N	264900	200	25 억	424842	N	N	0	N	N
28	20230627	140956	57	100.00	KOSPI	음식료품	N	N	N	N		N	9070	130	2	1.45	327353230	36399	205.18	8950	9110	8840	11620	6260	8940	8993.47	3.39	0	2548	9113	9026	8873	8786	8633	9070	8830	25	2680	200	6610	10	1	12523850	1136	4.46	0.61	12	0.29	2035.00	14804.00	11300	20220804	-19.73	7760	20220624	16.88	10840	-16.33	20230509	7920	14.52	20230327	11300	-19.73	20220804	7760	16.88	20220930	1.71	N	264900	200	25 억	424842	N	N	0	N	N
29	20230627	130953	57	100.00	KOSPI	음식료품	N	N	N	N		N	9100	160	2	1.79	304722540	33909	191.14	8950	9110	8840	11620	6260	8940	8986.48	3.39	0	2955	9113	9026	8873	8786	8633	9070	8830	25	2680	200	6610	10	1	12523850	1140	4.47	0.61	12	0.27	2035.00	14804.00	11300	20220804	-19.47	7760	20220624	17.27	10840	-16.05	20230509	7920	14.90	20230327	11300	-19.47	20220804	7760	17.27	20220930	1.71	N	264900	200	25 억	424842	N	N	0	N	N
30	20230627	120954	57	100.00	KOSPI	음식료품	N	N	N	N		N	9080	140	2	1.57	216562110	24204	136.44	8950	9090	8840	11620	6260	8940	8947.37	3.39	0	5543	9113	9026	8873	8786	8633	9070	8830	25	2680	200	6610	10	1	12523850	1137	4.46	0.61	12	0.19	2035.00	14804.00	11300	20220804	-19.65	7760	20220624	17.01	10840	-16.24	20230509	7920	14.65	20230327	11300	-19.65	20220804	7760	17.01	20220930	1.71	N	264900	200	25 억	424842	N	N	0	N	N
31	20230627	111003	57	100.00	KOSPI	음식료품	N	N	N	N		N	8980	40	2	0.45	160356120	17984	101.38	8950	9000	8840	11620	6260	8940	8916.60	3.39	0	4776	9113	9026	8873	8786	8633	9070	8830	25	2680	200	6610	10	1	12523850	1125	4.41	0.61	12	0.14	2035.00	14804.00	11300	20220804	-20.53	7760	20220624	15.72	10840	-17.16	20230509	7920	13.38	20230327	11300	-20.53	20220804	7760	15.72	20220930	1.71	N	264900	200	25 억	424842	N	N	0	N	N
32	20230627	100933	57	100.00	KOSPI	음식료품	N	N	N	N		N	8950	10	2	0.11	108350620	12166	68.58	8950	8980	8880	11620	6260	8940	8906.02	3.39	0	2750	9113	9026	8873	8786	8633	9070	8830	25	2680	200	6610	10	1	12523850	1121	4.40	0.60	12	0.10	2035.00	14804.00	11300	20220804	-20.80	7760	20220624	15.34	10840	-17.44	20230509	7920	13.01	20230327	11300	-20.80	20220804	7760	15.34	20220930	1.71	N	264900	200	25 억	424842	N	N	0	N	N
33	20230627	090938	57	100.00	KOSPI	음식료품	N	N	N	N		N	8890	-50	5	-0.56	23003130	2580	14.54	8950	8980	8880	11620	6260	8940	8915.94	3.39	0	564	9113	9026	8873	8786	8633	9070	8830	25	2680	200	6610	10	1	12523850	1113	4.37	0.60	12	0.02	2035.00	14804.00	11300	20220804	-21.33	7760	20220624	14.56	10840	-17.99	20230509	7920	12.25	20230327	11300	-21.33	20220804	7760	14.56	20220930	1.71	N	264900	200	25 억	424842	N	N	0	N	N
34	20230626	160938	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	8940	120	2	1.36	154804260	17527	145.75	8820	8960	8720	11460	6180	8820	8832.32	3.38	0	109	9040	8930	8870	8760	8700	8900	8730	25	2640	200	6520	10	1	12523850	1120	4.39	0.60	12	0.14	2035.00	14804.00	11300	20220804	-20.88	7760	20220624	15.21	10840	-17.53	20230509	7920	12.88	20230327	11300	-20.88	20220804	7760	15.21	20220930	1.71	N	264900	200	25 억	423888	N	N	8	N	N
35	20230626	150944	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	8950	130	2	1.47	146858600	16638	138.36	8820	8960	8720	11460	6180	8820	8826.70	3.38	0	231	9040	8930	8870	8760	8700	8900	8730	25	2640	200	6520	10	1	12523850	1121	4.40	0.60	12	0.13	2035.00	14804.00	11300	20220804	-20.80	7760	20220624	15.34	10840	-17.44	20230509	7920	13.01	20230327	11300	-20.80	20220804	7760	15.34	20220930	1.71	N	264900	200	25 억	423888	N	N	8	N	N
36	20230626	140942	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	8920	100	2	1.13	132934310	15081	125.41	8820	8940	8720	11460	6180	8820	8814.69	3.38	0	348	9040	8930	8870	8760	8700	8900	8730	25	2640	200	6520	10	1	12523850	1117	4.38	0.60	12	0.12	2035.00	14804.00	11300	20220804	-21.06	7760	20220624	14.95	10840	-17.71	20230509	7920	12.63	20230327	11300	-21.06	20220804	7760	14.95	20220930	1.71	N	264900	200	25 억	423888	N	N	8	N	N
37	20230626	130936	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	8890	70	2	0.79	110262280	12538	104.27	8820	8910	8720	11460	6180	8820	8794.25	3.38	0	-946	9040	8930	8870	8760	8700	8900	8730	25	2640	200	6520	10	1	12523850	1113	4.37	0.60	12	0.10	2035.00	14804.00	11300	20220804	-21.33	7760	20220624	14.56	10840	-17.99	20230509	7920	12.25	20230327	11300	-21.33	20220804	7760	14.56	20220930	1.71	N	264900	200	25 억	423888	N	N	8	N	N
38	20230626	120938	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	8840	20	2	0.23	101713300	11577	96.27	8820	8890	8720	11460	6180	8820	8785.81	3.38	0	-1090	9040	8930	8870	8760	8700	8900	8730	25	2640	200	6520	10	1	12523850	1107	4.34	0.60	12	0.09	2035.00	14804.00	11300	20220804	-21.77	7760	20220624	13.92	10840	-18.45	20230509	7920	11.62	20230327	11300	-21.77	20220804	7760	13.92	20220930	1.71	N	264900	200	25 억	423888	N	N	8	N	N
39	20230626	110937	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	8810	-10	5	-0.11	77949190	8889	73.92	8820	8820	8720	11460	6180	8820	8769.17	3.38	0	-1245	9040	8930	8870	8760	8700	8900	8730	25	2640	200	6520	10	1	12523850	1103	4.33	0.60	12	0.07	2035.00	14804.00	11300	20220804	-22.04	7760	20220624	13.53	10840	-18.73	20230509	7920	11.24	20230327	11300	-22.04	20220804	7760	13.53	20220930	1.71	N	264900	200	25 억	423888	N	N	8	N	N
40	20230626	100936	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	8780	-40	5	-0.45	59086730	6743	56.07	8820	8820	8720	11460	6180	8820	8762.68	3.38	0	-1765	9040	8930	8870	8760	8700	8900	8730	25	2640	200	6520	10	1	12523850	1100	4.31	0.59	12	0.05	2035.00	14804.00	11300	20220804	-22.30	7760	20220624	13.14	10840	-19.00	20230509	7920	10.86	20230327	11300	-22.30	20220804	7760	13.14	20220930	1.71	N	264900	200	25 억	423888	N	N	8	N	N
41	20230626	090940	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	8770	-50	5	-0.57	16784460	1907	15.86	8820	8820	8770	11460	6180	8820	8801.50	3.38	0	-1077	9040	8930	8870	8760	8700	8900	8730	25	2640	200	6520	10	1	12523850	1098	4.31	0.59	12	0.02	2035.00	14804.00	11300	20220804	-22.39	7760	20220624	13.02	10840	-19.10	20230509	7920	10.73	20230327	11300	-22.39	20220804	7760	13.02	20220930	1.71	N	264900	200	25 억	423888	N	N	8	N	N
42	20230623	183556	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	8820	-80	5	-0.90	106409940	12025	83.49	8910	8980	8810	11570	6230	8900	8855.78	3.38	-5574	-5095	9180	9040	8930	8790	8680	9110	8860	25	2670	200	6580	10	1	12523850	1105	4.33	0.60	12	0.10	2035.00	14804.00	11300	20220804	-21.95	7760	20220624	13.66	10840	-18.63	20230509	7920	11.36	20230327	11300	-21.95	20220804	7760	13.66	20220624	1.72	N	264900	200	25 억	423888	N	N	8	N	N
43	20230623	140751	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	8810	-90	5	-1.01	77561170	8748	60.74	8910	8980	8810	11570	6230	8900	8866.16	3.43	0	-4641	9180	9040	8930	8790	8680	9110	8860	25	2670	200	6580	10	1	12523850	1103	4.33	0.60	12	0.07	2035.00	14804.00	11300	20220804	-22.04	7760	20220624	13.53	10840	-18.73	20230509	7920	11.24	20230327	11300	-22.04	20220804	7760	13.53	20220624	1.72	N	264900	200	25 억	429462	N	N	7	N	N
44	20230622	160508	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	8900	70	2	0.79	127820090	14311	65.54	8830	9070	8820	11470	6190	8830	8931.60	3.45	0	-1802	9003	8916	8863	8776	8723	8890	8750	25	2640	200	6530	10	1	12523850	1115	4.37	0.60	12	0.11	2035.00	14804.00	11300	20220804	-21.24	7760	20220624	14.69	10840	-17.90	20230509	7920	12.37	20230327	11300	-21.24	20220804	7760	14.69	20220624	1.75	N	264900	200	25 억	431636	N	N	7	N	N
45	20230622	150518	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	8940	110	2	1.25	115518850	12930	59.21	8830	9070	8820	11470	6190	8830	8934.17	3.45	0	-1634	9003	8916	8863	8776	8723	8890	8750	25	2640	200	6530	10	1	12523850	1120	4.39	0.60	12	0.10	2035.00	14804.00	11300	20220804	-20.88	7760	20220624	15.21	10840	-17.53	20230509	7920	12.88	20230327	11300	-20.88	20220804	7760	15.21	20220624	1.75	N	264900	200	25 억	431636	N	N	209	N	N
46	20230622	140811	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	8920	90	2	1.02	100590870	11256	51.55	8830	9070	8820	11470	6190	8830	8936.64	3.45	0	-1553	9003	8916	8863	8776	8723	8890	8750	25	2640	200	6530	10	1	12523850	1117	4.38	0.60	12	0.09	2035.00	14804.00	11300	20220804	-21.06	7760	20220624	14.95	10840	-17.71	20230509	7920	12.63	20230327	11300	-21.06	20220804	7760	14.95	20220624	1.75	N	264900	200	25 억	431636	N	N	209	N	N
47	20230622	130547	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	8930	100	2	1.13	92578370	10359	47.44	8830	9070	8820	11470	6190	8830	8937.00	3.45	0	-1009	9003	8916	8863	8776	8723	8890	8750	25	2640	200	6530	10	1	12523850	1118	4.39	0.60	12	0.08	2035.00	14804.00	11300	20220804	-20.97	7760	20220624	15.08	10840	-17.62	20230509	7920	12.75	20230327	11300	-20.97	20220804	7760	15.08	20220624	1.75	N	264900	200	25 억	431636	N	N	209	N	N
48	20230622	120723	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	8960	130	2	1.47	81195590	9088	41.62	8830	9070	8820	11470	6190	8830	8934.37	3.45	0	-449	9003	8916	8863	8776	8723	8890	8750	25	2640	200	6530	10	1	12523850	1122	4.40	0.61	12	0.07	2035.00	14804.00	11300	20220804	-20.71	7760	20220624	15.46	10840	-17.34	20230509	7920	13.13	20230327	11300	-20.71	20220804	7760	15.46	20220624	1.75	N	264900	200	25 억	431636	N	N	209	N	N
49	20230622	110945	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	8950	120	2	1.36	45607960	5116	23.43	8830	9070	8820	11470	6190	8830	8914.77	3.45	0	-383	9003	8916	8863	8776	8723	8890	8750	25	2640	200	6530	10	1	12523850	1121	4.40	0.60	12	0.04	2035.00	14804.00	11300	20220804	-20.80	7760	20220624	15.34	10840	-17.44	20230509	7920	13.01	20230327	11300	-20.80	20220804	7760	15.34	20220624	1.75	N	264900	200	25 억	431636	N	N	209	N	N
50	20230622	100628	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	8920	90	2	1.02	32588050	3659	16.76	8830	9070	8820	11470	6190	8830	8906.27	3.45	0	-420	9003	8916	8863	8776	8723	8890	8750	25	2640	200	6530	10	1	12523850	1117	4.38	0.60	12	0.03	2035.00	14804.00	11300	20220804	-21.06	7760	20220624	14.95	10840	-17.71	20230509	7920	12.63	20230327	11300	-21.06	20220804	7760	14.95	20220624	1.75	N	264900	200	25 억	431636	N	N	209	N	N
51	20230622	090412	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	8820	-10	5	-0.11	6137300	695	3.18	8830	8860	8820	11470	6190	8830	8830.65	3.45	0	-433	9003	8916	8863	8776	8723	8890	8750	25	2640	200	6530	10	1	12523850	1105	4.33	0.60	12	0.01	2035.00	14804.00	11300	20220804	-21.95	7760	20220624	13.66	10840	-18.63	20230509	7920	11.36	20230327	11300	-21.95	20220804	7760	13.66	20220624	1.75	N	264900	200	25 억	431636	N	N	209	N	N
52	20230621	160336	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	8830	-90	5	-1.01	192178150	21685	91.24	8950	8950	8810	11590	6250	8920	8862.26	3.46	0	2176	9133	9026	8973	8866	8813	9000	8840	25	2670	200	6600	10	1	12523850	1106	4.34	0.60	12	0.17	2035.00	14804.00	11300	20220804	-21.86	7760	20220624	13.79	10840	-18.54	20230509	7920	11.49	20230327	11300	-21.86	20220804	7760	13.79	20220624	1.78	N	264900	200	25 억	433106	N	N	209	N	N
53	20230621	150715	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	8910	-10	5	-0.11	153538830	17314	72.85	8950	8950	8810	11590	6250	8920	8867.90	3.46	0	2247	9133	9026	8973	8866	8813	9000	8840	25	2670	200	6600	10	1	12523850	1116	4.38	0.60	12	0.14	2035.00	14804.00	11300	20220804	-21.15	7760	20220624	14.82	10840	-17.80	20230509	7920	12.50	20230327	11300	-21.15	20220804	7760	14.82	20220624	1.78	N	264900	200	25 억	433106	N	N	22	N	N
54	20230621	140500	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	8870	-50	5	-0.56	136793260	15427	64.91	8950	8950	8810	11590	6250	8920	8867.13	3.46	0	2932	9133	9026	8973	8866	8813	9000	8840	25	2670	200	6600	10	1	12523850	1111	4.36	0.60	12	0.12	2035.00	14804.00	11300	20220804	-21.50	7760	20220624	14.30	10840	-18.17	20230509	7920	11.99	20230327	11300	-21.50	20220804	7760	14.30	20220624	1.78	N	264900	200	25 억	433106	N	N	22	N	N
55	20230621	130150	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	8940	20	2	0.22	118734720	13396	56.36	8950	8950	8810	11590	6250	8920	8863.45	3.46	0	2867	9133	9026	8973	8866	8813	9000	8840	25	2670	200	6600	10	1	12523850	1120	4.39	0.60	12	0.11	2035.00	14804.00	11300	20220804	-20.88	7760	20220624	15.21	10840	-17.53	20230509	7920	12.88	20230327	11300	-20.88	20220804	7760	15.21	20220624	1.78	N	264900	200	25 억	433106	N	N	22	N	N
56	20230621	120310	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	8910	-10	5	-0.11	108043290	12196	51.31	8950	8950	8810	11590	6250	8920	8858.91	3.46	0	2273	9133	9026	8973	8866	8813	9000	8840	25	2670	200	6600	10	1	12523850	1116	4.38	0.60	12	0.10	2035.00	14804.00	11300	20220804	-21.15	7760	20220624	14.82	10840	-17.80	20230509	7920	12.50	20230327	11300	-21.15	20220804	7760	14.82	20220624	1.78	N	264900	200	25 억	433106	N	N	22	N	N
57	20230621	110515	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	8880	-40	5	-0.45	94789050	10708	45.05	8950	8950	8810	11590	6250	8920	8852.17	3.46	0	1625	9133	9026	8973	8866	8813	9000	8840	25	2670	200	6600	10	1	12523850	1112	4.36	0.60	12	0.09	2035.00	14804.00	11300	20220804	-21.42	7760	20220624	14.43	10840	-18.08	20230509	7920	12.12	20230327	11300	-21.42	20220804	7760	14.43	20220624	1.78	N	264900	200	25 억	433106	N	N	22	N	N
58	20230621	100442	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	8860	-60	5	-0.67	33412120	3764	15.84	8950	8950	8840	11590	6250	8920	8876.76	3.46	0	-408	9133	9026	8973	8866	8813	9000	8840	25	2670	200	6600	10	1	12523850	1110	4.35	0.60	12	0.03	2035.00	14804.00	11300	20220804	-21.59	7760	20220624	14.18	10840	-18.27	20230509	7920	11.87	20230327	11300	-21.59	20220804	7760	14.18	20220624	1.78	N	264900	200	25 억	433106	N	N	22	N	N
59	20230621	090921	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	8890	-30	5	-0.34	6383030	717	3.02	8950	8950	8880	11590	6250	8920	8902.41	3.46	0	-532	9133	9026	8973	8866	8813	9000	8840	25	2670	200	6600	10	1	12523850	1113	4.37	0.60	12	0.01	2035.00	14804.00	11300	20220804	-21.33	7760	20220624	14.56	10840	-17.99	20230509	7920	12.25	20230327	11300	-21.33	20220804	7760	14.56	20220624	1.78	N	264900	200	25 억	433106	N	N	22	N	N
60	20230620	160221	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	8920	-130	5	-1.44	212869360	23695	74.11	9050	9080	8920	11760	6340	9050	8983.84	3.47	0	192	9310	9180	9100	8970	8890	9140	8930	25	2710	200	6690	10	1	12523850	1117	4.38	0.60	12	0.19	2035.00	14804.00	11300	20220804	-21.06	7760	20220624	14.95	10840	-17.71	20230509	7920	12.63	20230327	11300	-21.06	20220804	7760	14.95	20220624	1.74	N	264900	200	25 억	434917	N	N	22	N	N
61	20230620	150954	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	8940	-110	5	-1.22	200746230	22337	69.86	9050	9080	8920	11760	6340	9050	8987.16	3.47	0	-102	9310	9180	9100	8970	8890	9140	8930	25	2710	200	6690	10	1	12523850	1120	4.39	0.60	12	0.18	2035.00	14804.00	11300	20220804	-20.88	7760	20220624	15.21	10840	-17.53	20230509	7920	12.88	20230327	11300	-20.88	20220804	7760	15.21	20220624	1.74	N	264900	200	25 억	434917	N	N	15	N	N
62	20230620	140105	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	8950	-100	5	-1.10	147963800	16432	51.39	9050	9080	8940	11760	6340	9050	9004.61	3.47	0	-2215	9310	9180	9100	8970	8890	9140	8930	25	2710	200	6690	10	1	12523850	1121	4.40	0.60	12	0.13	2035.00	14804.00	11300	20220804	-20.80	7760	20220624	15.34	10840	-17.44	20230509	7920	13.01	20230327	11300	-20.80	20220804	7760	15.34	20220624	1.74	N	264900	200	25 억	434917	N	N	15	N	N
63	20230620	130811	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	8990	-60	5	-0.66	119795280	13292	41.57	9050	9080	8980	11760	6340	9050	9012.59	3.47	0	-974	9310	9180	9100	8970	8890	9140	8930	25	2710	200	6690	10	1	12523850	1126	4.42	0.61	12	0.11	2035.00	14804.00	11300	20220804	-20.44	7760	20220624	15.85	10840	-17.07	20230509	7920	13.51	20230327	11300	-20.44	20220804	7760	15.85	20220624	1.74	N	264900	200	25 억	434917	N	N	15	N	N
64	20230620	120500	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	8990	-60	5	-0.66	97104840	10768	33.68	9050	9080	8980	11760	6340	9050	9017.91	3.47	0	-526	9310	9180	9100	8970	8890	9140	8930	25	2710	200	6690	10	1	12523850	1126	4.42	0.61	12	0.09	2035.00	14804.00	11300	20220804	-20.44	7760	20220624	15.85	10840	-17.07	20230509	7920	13.51	20230327	11300	-20.44	20220804	7760	15.85	20220624	1.74	N	264900	200	25 억	434917	N	N	15	N	N
65	20230620	110545	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	9040	-10	5	-0.11	65642920	7270	22.74	9050	9080	9000	11760	6340	9050	9029.29	3.47	0	-616	9310	9180	9100	8970	8890	9140	8930	25	2710	200	6690	10	1	12523850	1132	4.44	0.61	12	0.06	2035.00	14804.00	11300	20220804	-20.00	7760	20220624	16.49	10840	-16.61	20230509	7920	14.14	20230327	11300	-20.00	20220804	7760	16.49	20220624	1.74	N	264900	200	25 억	434917	N	N	15	N	N
66	20230620	100654	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	9030	-20	5	-0.22	45212910	5004	15.65	9050	9080	9010	11760	6340	9050	9035.35	3.47	0	109	9310	9180	9100	8970	8890	9140	8930	25	2710	200	6690	10	1	12523850	1131	4.44	0.61	12	0.04	2035.00	14804.00	11300	20220804	-20.09	7760	20220624	16.37	10840	-16.70	20230509	7920	14.02	20230327	11300	-20.09	20220804	7760	16.37	20220624	1.74	N	264900	200	25 억	434917	N	N	15	N	N
67	20230620	090813	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	9050	0	3	0.00	10492370	1162	3.63	9050	9050	9010	11760	6340	9050	9029.58	3.47	0	13	9310	9180	9100	8970	8890	9140	8930	25	2710	200	6690	10	1	12523850	1133	4.45	0.61	12	0.01	2035.00	14804.00	11300	20220804	-19.91	7760	20220624	16.62	10840	-16.51	20230509	7920	14.27	20230327	11300	-19.91	20220804	7760	16.62	20220624	1.74	N	264900	200	25 억	434917	N	N	15	N	N
68	20230619	160121	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	9050	-170	5	-1.84	290498270	31974	91.11	9220	9230	9020	11980	6460	9220	9085.45	3.46	0	3652	9373	9296	9173	9096	8973	9335	9135	25	2760	200	6820	10	1	12523850	1133	4.45	0.61	12	0.26	2035.00	14804.00	11300	20220804	-19.91	7760	20220624	16.62	10840	-16.51	20230509	7920	14.27	20230327	11300	-19.91	20220804	7760	16.62	20220624	1.75	N	264900	200	25 억	433442	N	N	15	N	N
69	20230619	150539	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	9040	-180	5	-1.95	268747540	29572	84.27	9220	9230	9020	11980	6460	9220	9087.91	3.46	0	3329	9373	9296	9173	9096	8973	9335	9135	25	2760	200	6820	10	1	12523850	1132	4.44	0.61	12	0.24	2035.00	14804.00	11300	20220804	-20.00	7760	20220624	16.49	10840	-16.61	20230509	7920	14.14	20230327	11300	-20.00	20220804	7760	16.49	20220624	1.75	N	264900	200	25 억	433442	N	N	391	N	N
70	20230619	141017	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	9070	-150	5	-1.63	228280460	25103	71.53	9220	9230	9020	11980	6460	9220	9093.75	3.46	0	2851	9373	9296	9173	9096	8973	9335	9135	25	2760	200	6820	10	1	12523850	1136	4.46	0.61	12	0.20	2035.00	14804.00	11300	20220804	-19.73	7760	20220624	16.88	10840	-16.33	20230509	7920	14.52	20230327	11300	-19.73	20220804	7760	16.88	20220624	1.75	N	264900	200	25 억	433442	N	N	391	N	N
71	20230619	130216	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	9130	-90	5	-0.98	202816780	22305	63.56	9220	9230	9020	11980	6460	9220	9092.88	3.46	0	2829	9373	9296	9173	9096	8973	9335	9135	25	2760	200	6820	10	1	12523850	1143	4.49	0.62	12	0.18	2035.00	14804.00	11300	20220804	-19.20	7760	20220624	17.65	10840	-15.77	20230509	7920	15.28	20230327	11300	-19.20	20220804	7760	17.65	20220624	1.75	N	264900	200	25 억	433442	N	N	391	N	N
72	20230619	120255	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	9130	-90	5	-0.98	157864960	17377	49.52	9220	9230	9020	11980	6460	9220	9084.71	3.46	0	1043	9373	9296	9173	9096	8973	9335	9135	25	2760	200	6820	10	1	12523850	1143	4.49	0.62	12	0.14	2035.00	14804.00	11300	20220804	-19.20	7760	20220624	17.65	10840	-15.77	20230509	7920	15.28	20230327	11300	-19.20	20220804	7760	17.65	20220624	1.75	N	264900	200	25 억	433442	N	N	391	N	N
73	20230619	111008	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	9100	-120	5	-1.30	128024670	14093	40.16	9220	9230	9020	11980	6460	9220	9084.27	3.46	0	1130	9373	9296	9173	9096	8973	9335	9135	25	2760	200	6820	10	1	12523850	1140	4.47	0.61	12	0.11	2035.00	14804.00	11300	20220804	-19.47	7760	20220624	17.27	10840	-16.05	20230509	7920	14.90	20230327	11300	-19.47	20220804	7760	17.27	20220624	1.75	N	264900	200	25 억	433442	N	N	391	N	N
74	20230619	100750	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	9070	-150	5	-1.63	117581480	12942	36.88	9220	9230	9020	11980	6460	9220	9085.26	3.46	0	1308	9373	9296	9173	9096	8973	9335	9135	25	2760	200	6820	10	1	12523850	1136	4.46	0.61	12	0.10	2035.00	14804.00	11300	20220804	-19.73	7760	20220624	16.88	10840	-16.33	20230509	7920	14.52	20230327	11300	-19.73	20220804	7760	16.88	20220624	1.75	N	264900	200	25 억	433442	N	N	391	N	N
75	20230619	090305	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	9200	-20	5	-0.22	7522500	817	2.33	9220	9230	9170	11980	6460	9220	9207.47	3.46	0	-244	9373	9296	9173	9096	8973	9335	9135	25	2760	200	6820	10	1	12523850	1152	4.52	0.62	12	0.01	2035.00	14804.00	11300	20220804	-18.58	7760	20220624	18.56	10840	-15.13	20230509	7920	16.16	20230327	11300	-18.58	20220804	7760	18.56	20220624	1.75	N	264900	200	25 억	433442	N	N	391	N	N
76	20230616	160702	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	9220	110	2	1.21	316699990	34546	153.70	9120	9250	9050	11840	6380	9110	9167.45	3.48	0	249	9256	9182	9096	9022	8936	9220	9060	25	2730	200	6740	10	1	12523850	1155	4.53	0.62	12	0.28	2035.00	14804.00	11300	20220804	-18.41	7760	20220624	18.81	10840	-14.94	20230509	7920	16.41	20230327	11300	-18.41	20220804	7760	18.81	20220624	1.76	N	264900	200	25 억	435253	N	N	391	N	N
77	20230616	151001	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	9220	110	2	1.21	277837150	30327	134.93	9120	9250	9050	11840	6380	9110	9161.38	3.48	0	506	9256	9182	9096	9022	8936	9220	9060	25	2730	200	6740	10	1	12523850	1155	4.53	0.62	12	0.24	2035.00	14804.00	11300	20220804	-18.41	7760	20220624	18.81	10840	-14.94	20230509	7920	16.41	20230327	11300	-18.41	20220804	7760	18.81	20220624	1.76	N	264900	200	25 억	435253	N	N	341	N	N
78	20230616	140805	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	9210	100	2	1.10	200632170	21964	97.72	9120	9210	9050	11840	6380	9110	9134.59	3.48	0	256	9256	9182	9096	9022	8936	9220	9060	25	2730	200	6740	10	1	12523850	1153	4.53	0.62	12	0.18	2035.00	14804.00	11300	20220804	-18.50	7760	20220624	18.69	10840	-15.04	20230509	7920	16.29	20230327	11300	-18.50	20220804	7760	18.69	20220624	1.76	N	264900	200	25 억	435253	N	N	341	N	N
79	20230616	131008	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	9130	20	2	0.22	143042380	15694	69.83	9120	9190	9050	11840	6380	9110	9114.46	3.48	0	1016	9256	9182	9096	9022	8936	9220	9060	25	2730	200	6740	10	1	12523850	1143	4.49	0.62	12	0.13	2035.00	14804.00	11300	20220804	-19.20	7760	20220624	17.65	10840	-15.77	20230509	7920	15.28	20230327	11300	-19.20	20220804	7760	17.65	20220624	1.76	N	264900	200	25 억	435253	N	N	341	N	N
80	20230616	120615	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	9130	20	2	0.22	96972360	10661	47.43	9120	9150	9050	11840	6380	9110	9095.99	3.48	0	1131	9256	9182	9096	9022	8936	9220	9060	25	2730	200	6740	10	1	12523850	1143	4.49	0.62	12	0.09	2035.00	14804.00	11300	20220804	-19.20	7760	20220624	17.65	10840	-15.77	20230509	7920	15.28	20230327	11300	-19.20	20220804	7760	17.65	20220624	1.76	N	264900	200	25 억	435253	N	N	341	N	N
81	20230616	110631	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	9120	10	2	0.11	66782580	7353	32.71	9120	9120	9050	11840	6380	9110	9082.36	3.48	0	1010	9256	9182	9096	9022	8936	9220	9060	25	2730	200	6740	10	1	12523850	1142	4.48	0.62	12	0.06	2035.00	14804.00	11300	20220804	-19.29	7760	20220624	17.53	10840	-15.87	20230509	7920	15.15	20230327	11300	-19.29	20220804	7760	17.53	20220624	1.76	N	264900	200	25 억	435253	N	N	341	N	N
82	20230616	100109	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	9050	-60	5	-0.66	42105760	4634	20.62	9120	9120	9050	11840	6380	9110	9086.27	3.48	0	527	9256	9182	9096	9022	8936	9220	9060	25	2730	200	6740	10	1	12523850	1133	4.45	0.61	12	0.04	2035.00	14804.00	11300	20220804	-19.91	7760	20220624	16.62	10840	-16.51	20230509	7920	14.27	20230327	11300	-19.91	20220804	7760	16.62	20220624	1.76	N	264900	200	25 억	435253	N	N	341	N	N
83	20230616	090240	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	9110	0	3	0.00	4756360	522	2.32	9120	9120	9110	11840	6380	9110	9111.80	3.48	0	0	9256	9182	9096	9022	8936	9220	9060	25	2730	200	6740	10	1	12523850	1141	4.48	0.62	12	0.00	2035.00	14804.00	11300	20220804	-19.38	7760	20220624	17.40	10840	-15.96	20230509	7920	15.03	20230327	11300	-19.38	20220804	7760	17.40	20220624	1.76	N	264900	200	25 억	435253	N	N	341	N	N
84	20230615	150459	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	9110	-10	5	-0.11	191596520	21104	55.15	9100	9170	9010	11850	6390	9120	9078.68	3.45	0	5428	9226	9172	9096	9042	8966	9135	9005	25	2730	200	6740	10	1	12523850	1141	4.48	0.62	12	0.17	2035.00	14804.00	11300	20220804	-19.38	7760	20220624	17.40	10840	-15.96	20230509	7920	15.03	20230327	11300	-19.38	20220804	7760	17.40	20220624	1.78	N	264900	200	25 억	431524	N	N	735	N	N
85	20230615	140204	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	9070	-50	5	-0.55	166504630	18336	47.91	9100	9170	9010	11850	6390	9120	9080.75	3.45	0	4917	9226	9172	9096	9042	8966	9135	9005	25	2730	200	6740	10	1	12523850	1136	4.46	0.61	12	0.15	2035.00	14804.00	11300	20220804	-19.73	7760	20220624	16.88	10840	-16.33	20230509	7920	14.52	20230327	11300	-19.73	20220804	7760	16.88	20220624	1.78	N	264900	200	25 억	431524	N	N	735	N	N
86	20230615	130945	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	9130	10	2	0.11	126024890	13887	36.29	9100	9170	9010	11850	6390	9120	9075.03	3.45	0	3791	9226	9172	9096	9042	8966	9135	9005	25	2730	200	6740	10	1	12523850	1143	4.49	0.62	12	0.11	2035.00	14804.00	11300	20220804	-19.20	7760	20220624	17.65	10840	-15.77	20230509	7920	15.28	20230327	11300	-19.20	20220804	7760	17.65	20220624	1.78	N	264900	200	25 억	431524	N	N	735	N	N
87	20230615	120610	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	9060	-60	5	-0.66	95456260	10533	27.52	9100	9130	9010	11850	6390	9120	9062.59	3.45	0	2371	9226	9172	9096	9042	8966	9135	9005	25	2730	200	6740	10	1	12523850	1135	4.45	0.61	12	0.08	2035.00	14804.00	11300	20220804	-19.82	7760	20220624	16.75	10840	-16.42	20230509	7920	14.39	20230327	11300	-19.82	20220804	7760	16.75	20220624	1.78	N	264900	200	25 억	431524	N	N	735	N	N
88	20230615	110429	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	9040	-80	5	-0.88	69992700	7715	20.16	9100	9130	9030	11850	6390	9120	9072.29	3.45	0	2311	9226	9172	9096	9042	8966	9135	9005	25	2730	200	6740	10	1	12523850	1132	4.44	0.61	12	0.06	2035.00	14804.00	11300	20220804	-20.00	7760	20220624	16.49	10840	-16.61	20230509	7920	14.14	20230327	11300	-20.00	20220804	7760	16.49	20220624	1.78	N	264900	200	25 억	431524	N	N	735	N	N
89	20230611	184510	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	9040	-80	5	-0.88	439813660	48324	65.78	9150	9180	9030	11850	6390	9120	9101.48	3.31	-8393	-6009	9360	9240	9060	8940	8760	9300	9000	25	2730	200	6740	10	1	12523850	1132	4.44	0.61	12	0.39	2035.00	14804.00	11300	20220804	-20.00	7760	20220624	16.49	10840	-16.61	20230509	7920	14.14	20230327	11300	-20.00	20220804	7760	16.49	20220624	1.81	N	264900	200	25 억	414677	N	N	3	N	N

38 KiB Raw Blame History

38 KiB

Raw Blame History