KissMeData/027740/price/prices-20230601.csv at bc4a7c2fca49fccbb7e1f678f416992722a8a6db

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	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	160341	57	100.00	KOSPI	음식료품	N	N	N	N	N	1468	12	2	0.82	618641598	420941	65.27	1456	1490	1446	1892	1020	1456	1469.67	0.73	0	58990	1544	1500	1475	1431	1406	1487	1418	318	436	500	930	1	1	63511228	932	91.75	1.89	12	0.66	16.00	777.00	1640	20220629	-10.49	1100	20220928	33.45	1632	-10.05	20230613	1140	28.77	20230103	1640	-10.49	20220630	1100	33.45	20220928	0.50	N	027740	500	317 억	466141	N	N	3	N	N
3	20230630	150343	57	100.00	KOSPI	음식료품	N	N	N	N	N	1457	1	2	0.07	579182976	394062	61.10	1456	1490	1446	1892	1020	1456	1469.78	0.73	0	56664	1544	1500	1475	1431	1406	1487	1418	318	436	500	930	1	1	63511228	925	91.06	1.88	12	0.62	16.00	777.00	1640	20220629	-11.16	1100	20220928	32.45	1632	-10.72	20230613	1140	27.81	20230103	1640	-11.16	20220630	1100	32.45	20220928	0.50	N	027740	500	317 억	466141	N	N	3	N	N
4	20230630	140342	57	100.00	KOSPI	음식료품	N	N	N	N	N	1473	17	2	1.17	505380973	343605	53.28	1456	1490	1446	1892	1020	1456	1470.82	0.73	0	41108	1544	1500	1475	1431	1406	1487	1418	318	436	500	930	1	1	63511228	936	92.06	1.90	12	0.54	16.00	777.00	1640	20220629	-10.18	1100	20220928	33.91	1632	-9.74	20230613	1140	29.21	20230103	1640	-10.18	20220630	1100	33.91	20220928	0.50	N	027740	500	317 억	466141	N	N	3	N	N
5	20230630	130343	57	100.00	KOSPI	음식료품	N	N	N	N	N	1482	26	2	1.79	395445408	268563	41.64	1456	1490	1446	1892	1020	1456	1472.45	0.73	0	28497	1544	1500	1475	1431	1406	1487	1418	318	436	500	930	1	1	63511228	941	92.62	1.91	12	0.42	16.00	777.00	1640	20220629	-9.63	1100	20220928	34.73	1632	-9.19	20230613	1140	30.00	20230103	1640	-9.63	20220630	1100	34.73	20220928	0.50	N	027740	500	317 억	466141	N	N	3	N	N
6	20230630	120340	57	100.00	KOSPI	음식료품	N	N	N	N	N	1487	31	2	2.13	361942048	245966	38.14	1456	1490	1446	1892	1020	1456	1471.51	0.73	0	28457	1544	1500	1475	1431	1406	1487	1418	318	436	500	930	1	1	63511228	944	92.94	1.91	12	0.39	16.00	777.00	1640	20220629	-9.33	1100	20220928	35.18	1632	-8.88	20230613	1140	30.44	20230103	1640	-9.33	20220630	1100	35.18	20220928	0.50	N	027740	500	317 억	466141	N	N	3	N	N
7	20230630	110342	57	100.00	KOSPI	음식료품	N	N	N	N	N	1487	31	2	2.13	322142606	219150	33.98	1456	1490	1446	1892	1020	1456	1469.96	0.73	0	32483	1544	1500	1475	1431	1406	1487	1418	318	436	500	930	1	1	63511228	944	92.94	1.91	12	0.35	16.00	777.00	1640	20220629	-9.33	1100	20220928	35.18	1632	-8.88	20230613	1140	30.44	20230103	1640	-9.33	20220630	1100	35.18	20220928	0.50	N	027740	500	317 억	466141	N	N	3	N	N
8	20230630	100342	57	100.00	KOSPI	음식료품	N	N	N	N	N	1479	23	2	1.58	216429693	147834	22.92	1456	1490	1446	1892	1020	1456	1464.00	0.73	0	21451	1544	1500	1475	1431	1406	1487	1418	318	436	500	930	1	1	63511228	939	92.44	1.90	12	0.23	16.00	777.00	1640	20220629	-9.82	1100	20220928	34.45	1632	-9.38	20230613	1140	29.74	20230103	1640	-9.82	20220630	1100	34.45	20220928	0.50	N	027740	500	317 억	466141	N	N	3	N	N
9	20230630	090343	57	100.00	KOSPI	음식료품	N	N	N	N	N	1475	19	2	1.30	10251906	7014	1.09	1456	1481	1456	1892	1020	1456	1461.63	0.73	0	1201	1544	1500	1475	1431	1406	1487	1418	318	436	500	930	1	1	63511228	937	92.19	1.90	12	0.01	16.00	777.00	1640	20220629	-10.06	1100	20220928	34.09	1632	-9.62	20230613	1140	29.39	20230103	1640	-10.06	20220630	1100	34.09	20220928	0.50	N	027740	500	317 억	466141	N	N	3	N	N
10	20230629	160342	57	100.00	KOSPI	음식료품	N	N	N	N	N	1456	-49	5	-3.26	944075811	641014	286.45	1519	1519	1450	1956	1054	1505	1472.77	0.75	0	-7287	1532	1518	1509	1495	1486	1514	1491	318	451	500	960	1	1	63511228	925	91.00	1.87	12	1.01	16.00	777.00	1650	20220628	-11.76	1100	20220928	32.36	1632	-10.78	20230613	1140	27.72	20230103	1640	-11.22	20220629	1100	32.36	20220928	0.50	N	027740	500	317 억	474677	N	N	3	N	N
11	20230629	150340	57	100.00	KOSPI	음식료품	N	N	N	N	N	1460	-45	5	-2.99	903148045	612927	273.90	1519	1519	1450	1956	1054	1505	1473.49	0.75	0	-6729	1532	1518	1509	1495	1486	1514	1491	318	451	500	960	1	1	63511228	927	91.25	1.88	12	0.97	16.00	777.00	1650	20220628	-11.52	1100	20220928	32.73	1632	-10.54	20230613	1140	28.07	20230103	1640	-10.98	20220629	1100	32.73	20220928	0.50	N	027740	500	317 억	474677	N	N	1	N	N
12	20230629	140339	57	100.00	KOSPI	음식료품	N	N	N	N	N	1468	-37	5	-2.46	868784948	589461	263.41	1519	1519	1450	1956	1054	1505	1473.85	0.75	0	-310	1532	1518	1509	1495	1486	1514	1491	318	451	500	960	1	1	63511228	932	91.75	1.89	12	0.93	16.00	777.00	1650	20220628	-11.03	1100	20220928	33.45	1632	-10.05	20230613	1140	28.77	20230103	1640	-10.49	20220629	1100	33.45	20220928	0.50	N	027740	500	317 억	474677	N	N	1	N	N
13	20230629	130340	57	100.00	KOSPI	음식료품	N	N	N	N	N	1457	-48	5	-3.19	819150298	555520	248.24	1519	1519	1450	1956	1054	1505	1474.55	0.75	0	9790	1532	1518	1509	1495	1486	1514	1491	318	451	500	960	1	1	63511228	925	91.06	1.88	12	0.87	16.00	777.00	1650	20220628	-11.70	1100	20220928	32.45	1632	-10.72	20230613	1140	27.81	20230103	1640	-11.16	20220629	1100	32.45	20220928	0.50	N	027740	500	317 억	474677	N	N	1	N	N
14	20230629	120341	57	100.00	KOSPI	음식료품	N	N	N	N	N	1452	-53	5	-3.52	725335271	491010	219.42	1519	1519	1450	1956	1054	1505	1477.22	0.75	0	21583	1532	1518	1509	1495	1486	1514	1491	318	451	500	960	1	1	63511228	922	90.75	1.87	12	0.77	16.00	777.00	1650	20220628	-12.00	1100	20220928	32.00	1632	-11.03	20230613	1140	27.37	20230103	1640	-11.46	20220629	1100	32.00	20220928	0.50	N	027740	500	317 억	474677	N	N	1	N	N
15	20230629	110341	57	100.00	KOSPI	음식료품	N	N	N	N	N	1473	-32	5	-2.13	420487192	281981	126.01	1519	1519	1469	1956	1054	1505	1491.18	0.75	0	10095	1532	1518	1509	1495	1486	1514	1491	318	451	500	960	1	1	63511228	936	92.06	1.90	12	0.44	16.00	777.00	1650	20220628	-10.73	1100	20220928	33.91	1632	-9.74	20230613	1140	29.21	20230103	1640	-10.18	20220629	1100	33.91	20220928	0.50	N	027740	500	317 억	474677	N	N	1	N	N
16	20230629	100341	57	100.00	KOSPI	음식료품	N	N	N	N	N	1506	1	2	0.07	167465175	111356	49.76	1519	1519	1490	1956	1054	1505	1503.87	0.75	0	-11108	1532	1518	1509	1495	1486	1514	1491	318	451	500	960	1	1	63511228	956	94.12	1.94	12	0.18	16.00	777.00	1650	20220628	-8.73	1100	20220928	36.91	1632	-7.72	20230613	1140	32.11	20230103	1640	-8.17	20220629	1100	36.91	20220928	0.50	N	027740	500	317 억	474677	N	N	1	N	N
17	20230629	090341	57	100.00	KOSPI	음식료품	N	N	N	N	N	1511	6	2	0.40	12895854	8519	3.81	1519	1519	1506	1956	1054	1505	1514.06	0.75	0	-1379	1532	1518	1509	1495	1486	1514	1491	318	451	500	960	1	1	63511228	960	94.44	1.94	12	0.01	16.00	777.00	1650	20220628	-8.42	1100	20220928	37.36	1632	-7.41	20230613	1140	32.54	20230103	1640	-7.87	20220629	1100	37.36	20220928	0.50	N	027740	500	317 억	474677	N	N	1	N	N
18	20230628	160337	57	100.00	KOSPI	음식료품	N	N	N	N	N	1505	-10	5	-0.66	332541172	220290	62.07	1515	1523	1500	1969	1061	1515	1509.57	0.77	0	-13572	1565	1539	1518	1492	1471	1529	1482	318	454	500	960	1	1	63511228	956	94.06	1.94	12	0.35	16.00	777.00	1650	20220627	-8.79	1100	20220928	36.82	1632	-7.78	20230613	1140	32.02	20230103	1650	-8.79	20220628	1100	36.82	20220928	0.54	N	027740	500	317 억	488263	N	N	1	N	N
19	20230628	150339	57	100.00	KOSPI	음식료품	N	N	N	N	N	1506	-9	5	-0.59	270795150	179291	50.52	1515	1523	1500	1969	1061	1515	1510.37	0.77	0	-9022	1565	1539	1518	1492	1471	1529	1482	318	454	500	960	1	1	63511228	956	94.12	1.94	12	0.28	16.00	777.00	1650	20220627	-8.73	1100	20220928	36.91	1632	-7.72	20230613	1140	32.11	20230103	1650	-8.73	20220628	1100	36.91	20220928	0.54	N	027740	500	317 억	488263	N	N	2	N	N
20	20230628	140337	57	100.00	KOSPI	음식료품	N	N	N	N	N	1511	-4	5	-0.26	244884283	162138	45.69	1515	1523	1500	1969	1061	1515	1510.34	0.77	0	-5656	1565	1539	1518	1492	1471	1529	1482	318	454	500	960	1	1	63511228	960	94.44	1.94	12	0.26	16.00	777.00	1650	20220627	-8.42	1100	20220928	37.36	1632	-7.41	20230613	1140	32.54	20230103	1650	-8.42	20220628	1100	37.36	20220928	0.54	N	027740	500	317 억	488263	N	N	2	N	N
21	20230628	130338	57	100.00	KOSPI	음식료품	N	N	N	N	N	1517	2	2	0.13	213236055	141190	39.78	1515	1523	1500	1969	1061	1515	1510.28	0.77	0	-1668	1565	1539	1518	1492	1471	1529	1482	318	454	500	960	1	1	63511228	963	94.81	1.95	12	0.22	16.00	777.00	1650	20220627	-8.06	1100	20220928	37.91	1632	-7.05	20230613	1140	33.07	20230103	1650	-8.06	20220628	1100	37.91	20220928	0.54	N	027740	500	317 억	488263	N	N	2	N	N
22	20230628	120309	57	100.00	KOSPI	음식료품	N	N	N	N	N	1518	3	2	0.20	188641203	124980	35.22	1515	1523	1500	1969	1061	1515	1509.37	0.77	0	-1619	1565	1539	1518	1492	1471	1529	1482	318	454	500	960	1	1	63511228	964	94.88	1.95	12	0.20	16.00	777.00	1650	20220627	-8.00	1100	20220928	38.00	1632	-6.99	20230613	1140	33.16	20230103	1650	-8.00	20220628	1100	38.00	20220928	0.54	N	027740	500	317 억	488263	N	N	2	N	N
23	20230628	110341	57	100.00	KOSPI	음식료품	N	N	N	N	N	1513	-2	5	-0.13	134513742	89227	25.14	1515	1515	1500	1969	1061	1515	1507.54	0.77	0	363	1565	1539	1518	1492	1471	1529	1482	318	454	500	960	1	1	63511228	961	94.56	1.95	12	0.14	16.00	777.00	1650	20220627	-8.30	1100	20220928	37.55	1632	-7.29	20230613	1140	32.72	20230103	1650	-8.30	20220628	1100	37.55	20220928	0.54	N	027740	500	317 억	488263	N	N	2	N	N
24	20230628	100340	57	100.00	KOSPI	음식료품	N	N	N	N	N	1505	-10	5	-0.66	79131663	52570	14.81	1515	1515	1500	1969	1061	1515	1505.26	0.77	0	2094	1565	1539	1518	1492	1471	1529	1482	318	454	500	960	1	1	63511228	956	94.06	1.94	12	0.08	16.00	777.00	1650	20220627	-8.79	1100	20220928	36.82	1632	-7.78	20230613	1140	32.02	20230103	1650	-8.79	20220628	1100	36.82	20220928	0.54	N	027740	500	317 억	488263	N	N	2	N	N
25	20230628	090338	57	100.00	KOSPI	음식료품	N	N	N	N	N	1511	-4	5	-0.26	7156901	4736	1.33	1515	1515	1502	1969	1061	1515	1511.15	0.77	0	-2069	1565	1539	1518	1492	1471	1529	1482	318	454	500	960	1	1	63511228	960	94.44	1.94	12	0.01	16.00	777.00	1650	20220627	-8.42	1100	20220928	37.36	1632	-7.41	20230613	1140	32.54	20230103	1650	-8.42	20220628	1100	37.36	20220928	0.54	N	027740	500	317 억	488263	N	N	2	N	N
26	20230627	160340	57	100.00	KOSPI	음식료품	N	N	N	N	N	1515	-15	5	-0.98	531757820	350451	77.02	1517	1544	1497	1989	1071	1530	1517.36	0.82	0	-37031	1558	1544	1517	1503	1476	1551	1510	318	459	500	970	1	1	63511228	962	94.69	1.95	12	0.55	16.00	777.00	1650	20220627	-8.18	1100	20220928	37.73	1632	-7.17	20230613	1140	32.89	20230103	1650	-8.18	20220627	1100	37.73	20220928	0.57	N	027740	500	317 억	523071	N	N	2	N	N
27	20230627	150341	57	100.00	KOSPI	음식료품	N	N	N	N	N	1515	-15	5	-0.98	504698608	332601	73.10	1517	1544	1497	1989	1071	1530	1517.43	0.82	0	-38175	1558	1544	1517	1503	1476	1551	1510	318	459	500	970	1	1	63511228	962	94.69	1.95	12	0.52	16.00	777.00	1650	20220627	-8.18	1100	20220928	37.73	1632	-7.17	20230613	1140	32.89	20230103	1650	-8.18	20220627	1100	37.73	20220928	0.57	N	027740	500	317 억	523071	N	N	21	N	N
28	20230627	140344	57	100.00	KOSPI	음식료품	N	N	N	N	N	1518	-12	5	-0.78	410417703	270210	59.39	1517	1544	1497	1989	1071	1530	1518.88	0.82	0	-31918	1558	1544	1517	1503	1476	1551	1510	318	459	500	970	1	1	63511228	964	94.88	1.95	12	0.43	16.00	777.00	1650	20220627	-8.00	1100	20220928	38.00	1632	-6.99	20230613	1140	33.16	20230103	1650	-8.00	20220627	1100	38.00	20220928	0.57	N	027740	500	317 억	523071	N	N	21	N	N
29	20230627	130344	57	100.00	KOSPI	음식료품	N	N	N	N	N	1511	-19	5	-1.24	379179247	249584	54.85	1517	1544	1497	1989	1071	1530	1519.25	0.82	0	-29344	1558	1544	1517	1503	1476	1551	1510	318	459	500	970	1	1	63511228	960	94.44	1.94	12	0.39	16.00	777.00	1650	20220627	-8.42	1100	20220928	37.36	1632	-7.41	20230613	1140	32.54	20230103	1650	-8.42	20220627	1100	37.36	20220928	0.57	N	027740	500	317 억	523071	N	N	21	N	N
30	20230627	120346	57	100.00	KOSPI	음식료품	N	N	N	N	N	1511	-19	5	-1.24	318460943	209360	46.01	1517	1544	1497	1989	1071	1530	1521.12	0.82	0	-21788	1558	1544	1517	1503	1476	1551	1510	318	459	500	970	1	1	63511228	960	94.44	1.94	12	0.33	16.00	777.00	1650	20220627	-8.42	1100	20220928	37.36	1632	-7.41	20230613	1140	32.54	20230103	1650	-8.42	20220627	1100	37.36	20220928	0.57	N	027740	500	317 억	523071	N	N	21	N	N
31	20230627	110345	57	100.00	KOSPI	음식료품	N	N	N	N	N	1518	-12	5	-0.78	295074726	193892	42.61	1517	1544	1497	1989	1071	1530	1521.85	0.82	0	-19797	1558	1544	1517	1503	1476	1551	1510	318	459	500	970	1	1	63511228	964	94.88	1.95	12	0.31	16.00	777.00	1650	20220627	-8.00	1100	20220928	38.00	1632	-6.99	20230613	1140	33.16	20230103	1650	-8.00	20220627	1100	38.00	20220928	0.57	N	027740	500	317 억	523071	N	N	21	N	N
32	20230627	100337	57	100.00	KOSPI	음식료품	N	N	N	N	N	1520	-10	5	-0.65	180091407	117885	25.91	1517	1544	1516	1989	1071	1530	1527.69	0.82	0	-14269	1558	1544	1517	1503	1476	1551	1510	318	459	500	970	1	1	63511228	965	95.00	1.96	12	0.19	16.00	777.00	1650	20220627	-7.88	1100	20220928	38.18	1632	-6.86	20230613	1140	33.33	20230103	1650	-7.88	20220627	1100	38.18	20220928	0.57	N	027740	500	317 억	523071	N	N	21	N	N
33	20230627	090339	57	100.00	KOSPI	음식료품	N	N	N	N	N	1529	-1	5	-0.07	51459635	33468	7.36	1517	1544	1517	1989	1071	1530	1537.58	0.82	0	-297	1558	1544	1517	1503	1476	1551	1510	318	459	500	970	1	1	63511228	971	95.56	1.97	12	0.05	16.00	777.00	1650	20220627	-7.33	1100	20220928	39.00	1632	-6.31	20230613	1140	34.12	20230103	1650	-7.33	20220627	1100	39.00	20220928	0.57	N	027740	500	317 억	523071	N	N	21	N	N
34	20230626	160338	57	100.00	KOSPI	음식료품	N	N	N	N	N	1530	27	2	1.80	686221856	452857	115.56	1524	1531	1490	1953	1053	1503	1515.26	0.83	0	-9586	1566	1534	1512	1480	1458	1523	1469	318	450	500	960	1	1	63511228	972	95.62	1.97	12	0.71	16.00	777.00	1650	20220627	-7.27	1100	20220928	39.09	1632	-6.25	20230613	1140	34.21	20230103	1650	-7.27	20220627	1100	39.09	20220928	0.53	N	027740	500	317 억	530103	N	N	21	N	N
35	20230626	150341	57	100.00	KOSPI	음식료품	N	N	N	N	N	1526	23	2	1.53	626932920	414075	105.66	1524	1531	1490	1953	1053	1503	1514.06	0.83	0	-16794	1566	1534	1512	1480	1458	1523	1469	318	450	500	960	1	1	63511228	969	95.38	1.96	12	0.65	16.00	777.00	1650	20220627	-7.52	1100	20220928	38.73	1632	-6.50	20230613	1140	33.86	20230103	1650	-7.52	20220627	1100	38.73	20220928	0.53	N	027740	500	317 억	530103	N	N	8	N	N
36	20230626	140340	57	100.00	KOSPI	음식료품	N	N	N	N	N	1522	19	2	1.26	527603645	349004	89.06	1524	1527	1490	1953	1053	1503	1511.74	0.83	0	-30850	1566	1534	1512	1480	1458	1523	1469	318	450	500	960	1	1	63511228	967	95.12	1.96	12	0.55	16.00	777.00	1650	20220627	-7.76	1100	20220928	38.36	1632	-6.74	20230613	1140	33.51	20230103	1650	-7.76	20220627	1100	38.36	20220928	0.53	N	027740	500	317 억	530103	N	N	8	N	N
37	20230626	130341	57	100.00	KOSPI	음식료품	N	N	N	N	N	1516	13	2	0.86	352423631	233900	59.69	1524	1524	1490	1953	1053	1503	1506.73	0.83	0	-40212	1566	1534	1512	1480	1458	1523	1469	318	450	500	960	1	1	63511228	963	94.75	1.95	12	0.37	16.00	777.00	1650	20220627	-8.12	1100	20220928	37.82	1632	-7.11	20230613	1140	32.98	20230103	1650	-8.12	20220627	1100	37.82	20220928	0.53	N	027740	500	317 억	530103	N	N	8	N	N
38	20230626	120338	57	100.00	KOSPI	음식료품	N	N	N	N	N	1517	14	2	0.93	308877206	205213	52.37	1524	1524	1490	1953	1053	1503	1505.15	0.83	0	-38866	1566	1534	1512	1480	1458	1523	1469	318	450	500	960	1	1	63511228	963	94.81	1.95	12	0.32	16.00	777.00	1650	20220627	-8.06	1100	20220928	37.91	1632	-7.05	20230613	1140	33.07	20230103	1650	-8.06	20220627	1100	37.91	20220928	0.53	N	027740	500	317 억	530103	N	N	8	N	N
39	20230626	110337	57	100.00	KOSPI	음식료품	N	N	N	N	N	1509	6	2	0.40	273032270	181491	46.31	1524	1524	1490	1953	1053	1503	1504.38	0.83	0	-48223	1566	1534	1512	1480	1458	1523	1469	318	450	500	960	1	1	63511228	958	94.31	1.94	12	0.29	16.00	777.00	1650	20220627	-8.55	1100	20220928	37.18	1632	-7.54	20230613	1140	32.37	20230103	1650	-8.55	20220627	1100	37.18	20220928	0.53	N	027740	500	317 억	530103	N	N	8	N	N
40	20230626	100338	57	100.00	KOSPI	음식료품	N	N	N	N	N	1502	-1	5	-0.07	225525842	149939	38.26	1524	1524	1490	1953	1053	1503	1504.12	0.83	0	-56935	1566	1534	1512	1480	1458	1523	1469	318	450	500	960	1	1	63511228	954	93.88	1.93	12	0.24	16.00	777.00	1650	20220627	-8.97	1100	20220928	36.55	1632	-7.97	20230613	1140	31.75	20230103	1650	-8.97	20220627	1100	36.55	20220928	0.53	N	027740	500	317 억	530103	N	N	8	N	N
41	20230626	090339	57	100.00	KOSPI	음식료품	N	N	N	N	N	1519	16	2	1.06	46583147	30694	7.83	1524	1524	1511	1953	1053	1503	1517.66	0.83	0	-20191	1566	1534	1512	1480	1458	1523	1469	318	450	500	960	1	1	63511228	965	94.94	1.95	12	0.05	16.00	777.00	1650	20220627	-7.94	1100	20220928	38.09	1632	-6.92	20230613	1140	33.25	20230103	1650	-7.94	20220627	1100	38.09	20220928	0.53	N	027740	500	317 억	530103	N	N	8	N	N
42	20230623	160535	57	100.00	KOSPI	음식료품	N	N	N	N	N	1503	-17	5	-1.12	588050975	389466	55.02	1544	1544	1490	1976	1064	1520	1509.95	0.93	0	-61436	1579	1549	1515	1485	1451	1564	1500	318	456	500	970	1	1	63511228	955	93.94	1.93	12	0.61	16.00	777.00	1700	20220622	-11.59	1100	20220928	36.64	1632	-7.90	20230613	1140	31.84	20230103	1650	-8.91	20220627	1100	36.64	20220928	0.50	N	027740	500	317 억	591652	N	N	8	N	N
43	20230623	140303	57	100.00	KOSPI	음식료품	N	N	N	N	N	1506	-14	5	-0.92	397320423	262301	37.06	1544	1544	1504	1976	1064	1520	1514.72	0.93	0	-56490	1579	1549	1515	1485	1451	1564	1500	318	456	500	970	1	1	63511228	956	94.12	1.94	12	0.41	16.00	777.00	1700	20220622	-11.41	1100	20220928	36.91	1632	-7.72	20230613	1140	32.11	20230103	1650	-8.73	20220627	1100	36.91	20220928	0.50	N	027740	500	317 억	591652	N	N	10	N	N
44	20230622	160200	57	100.00	KOSPI	음식료품	N	N	N	N	N	1520	23	2	1.54	1074647994	706482	122.42	1482	1545	1481	1946	1048	1497	1521.13	1.03	0	-53740	1540	1518	1505	1483	1470	1512	1477	318	449	500	950	1	1	63511228	965	95.00	1.96	12	1.11	16.00	777.00	1700	20220622	-10.59	1100	20220928	38.18	1632	-6.86	20230613	1140	33.33	20230103	1700	-10.59	20220622	1100	38.18	20220928	0.60	N	027740	500	317 억	655827	N	N	10	N	N
45	20230622	150111	57	100.00	KOSPI	음식료품	N	N	N	N	N	1513	16	2	1.07	994879837	653941	113.32	1482	1545	1481	1946	1048	1497	1521.36	1.03	0	-41084	1540	1518	1505	1483	1470	1512	1477	318	449	500	950	1	1	63511228	961	94.56	1.95	12	1.03	16.00	777.00	1700	20220622	-11.00	1100	20220928	37.55	1632	-7.29	20230613	1140	32.72	20230103	1700	-11.00	20220622	1100	37.55	20220928	0.60	N	027740	500	317 억	655827	N	N	284	N	N
46	20230622	140256	57	100.00	KOSPI	음식료품	N	N	N	N	N	1517	20	2	1.34	884590506	580951	100.67	1482	1545	1481	1946	1048	1497	1522.66	1.03	0	-34222	1540	1518	1505	1483	1470	1512	1477	318	449	500	950	1	1	63511228	963	94.81	1.95	12	0.91	16.00	777.00	1700	20220622	-10.76	1100	20220928	37.91	1632	-7.05	20230613	1140	33.07	20230103	1700	-10.76	20220622	1100	37.91	20220928	0.60	N	027740	500	317 억	655827	N	N	284	N	N
47	20230622	130757	57	100.00	KOSPI	음식료품	N	N	N	N	N	1523	26	2	1.74	830349159	545251	94.48	1482	1545	1481	1946	1048	1497	1522.88	1.03	0	-19602	1540	1518	1505	1483	1470	1512	1477	318	449	500	950	1	1	63511228	967	95.19	1.96	12	0.86	16.00	777.00	1700	20220622	-10.41	1100	20220928	38.45	1632	-6.68	20230613	1140	33.60	20230103	1700	-10.41	20220622	1100	38.45	20220928	0.60	N	027740	500	317 억	655827	N	N	284	N	N
48	20230622	120844	57	100.00	KOSPI	음식료품	N	N	N	N	N	1527	30	2	2.00	771442082	506549	87.78	1482	1545	1481	1946	1048	1497	1522.94	1.03	0	-9007	1540	1518	1505	1483	1470	1512	1477	318	449	500	950	1	1	63511228	970	95.44	1.97	12	0.80	16.00	777.00	1700	20220622	-10.18	1100	20220928	38.82	1632	-6.43	20230613	1140	33.95	20230103	1700	-10.18	20220622	1100	38.82	20220928	0.60	N	027740	500	317 억	655827	N	N	284	N	N
49	20230622	110227	57	100.00	KOSPI	음식료품	N	N	N	N	N	1528	31	2	2.07	725181883	476241	82.52	1482	1545	1481	1946	1048	1497	1522.72	1.03	0	-1224	1540	1518	1505	1483	1470	1512	1477	318	449	500	950	1	1	63511228	970	95.50	1.97	12	0.75	16.00	777.00	1700	20220622	-10.12	1100	20220928	38.91	1632	-6.37	20230613	1140	34.04	20230103	1700	-10.12	20220622	1100	38.91	20220928	0.60	N	027740	500	317 억	655827	N	N	284	N	N
50	20230622	100436	57	100.00	KOSPI	음식료품	N	N	N	N	N	1528	31	2	2.07	612919970	402599	69.76	1482	1545	1481	1946	1048	1497	1522.41	1.03	0	-4407	1540	1518	1505	1483	1470	1512	1477	318	449	500	950	1	1	63511228	970	95.50	1.97	12	0.63	16.00	777.00	1700	20220622	-10.12	1100	20220928	38.91	1632	-6.37	20230613	1140	34.04	20230103	1700	-10.12	20220622	1100	38.91	20220928	0.60	N	027740	500	317 억	655827	N	N	284	N	N
51	20230622	090139	57	100.00	KOSPI	음식료품	N	N	N	N	N	1489	-8	5	-0.53	35629550	24028	4.16	1482	1490	1481	1946	1048	1497	1482.83	1.03	0	2792	1540	1518	1505	1483	1470	1512	1477	318	449	500	950	1	1	63511228	946	93.06	1.92	12	0.04	16.00	777.00	1700	20220622	-12.41	1100	20220928	35.36	1632	-8.76	20230613	1140	30.61	20230103	1700	-12.41	20220622	1100	35.36	20220928	0.60	N	027740	500	317 억	655827	N	N	284	N	N
52	20230621	160546	57	100.00	KOSPI	음식료품	N	N	N	N	N	1497	-17	5	-1.12	866215432	576645	73.82	1505	1527	1492	1968	1060	1514	1502.17	1.04	0	-9201	1568	1540	1522	1494	1476	1532	1486	318	454	500	960	1	1	63511228	951	93.56	1.93	12	0.91	16.00	777.00	1725	20220620	-13.22	1100	20220928	36.09	1632	-8.27	20230613	1140	31.32	20230103	1700	-11.94	20220622	1100	36.09	20220928	0.58	N	027740	500	317 억	657871	N	N	284	N	N
53	20230621	150623	57	100.00	KOSPI	음식료품	N	N	N	N	N	1497	-17	5	-1.12	780561488	519351	66.49	1505	1527	1493	1968	1060	1514	1502.96	1.04	0	-14760	1568	1540	1522	1494	1476	1532	1486	318	454	500	960	1	1	63511228	951	93.56	1.93	12	0.82	16.00	777.00	1725	20220620	-13.22	1100	20220928	36.09	1632	-8.27	20230613	1140	31.32	20230103	1700	-11.94	20220622	1100	36.09	20220928	0.58	N	027740	500	317 억	657871	N	N	11	N	N
54	20230621	140409	57	100.00	KOSPI	음식료품	N	N	N	N	N	1505	-9	5	-0.59	634649432	422077	54.04	1505	1527	1493	1968	1060	1514	1503.63	1.04	0	-13463	1568	1540	1522	1494	1476	1532	1486	318	454	500	960	1	1	63511228	956	94.06	1.94	12	0.66	16.00	777.00	1725	20220620	-12.75	1100	20220928	36.82	1632	-7.78	20230613	1140	32.02	20230103	1700	-11.47	20220622	1100	36.82	20220928	0.58	N	027740	500	317 억	657871	N	N	11	N	N
55	20230621	130559	57	100.00	KOSPI	음식료품	N	N	N	N	N	1517	3	2	0.20	567452886	377626	48.34	1505	1527	1493	1968	1060	1514	1502.68	1.04	0	-1358	1568	1540	1522	1494	1476	1532	1486	318	454	500	960	1	1	63511228	963	94.81	1.95	12	0.59	16.00	777.00	1725	20220620	-12.06	1100	20220928	37.91	1632	-7.05	20230613	1140	33.07	20230103	1700	-10.76	20220622	1100	37.91	20220928	0.58	N	027740	500	317 억	657871	N	N	11	N	N
56	20230621	120333	57	100.00	KOSPI	음식료품	N	N	N	N	N	1513	-1	5	-0.07	463219013	308974	39.56	1505	1514	1493	1968	1060	1514	1499.22	1.04	0	5782	1568	1540	1522	1494	1476	1532	1486	318	454	500	960	1	1	63511228	961	94.56	1.95	12	0.49	16.00	777.00	1725	20220620	-12.29	1100	20220928	37.55	1632	-7.29	20230613	1140	32.72	20230103	1700	-11.00	20220622	1100	37.55	20220928	0.58	N	027740	500	317 억	657871	N	N	11	N	N
57	20230621	110405	57	100.00	KOSPI	음식료품	N	N	N	N	N	1505	-9	5	-0.59	417137007	278295	35.63	1505	1510	1493	1968	1060	1514	1498.90	1.04	0	1066	1568	1540	1522	1494	1476	1532	1486	318	454	500	960	1	1	63511228	956	94.06	1.94	12	0.44	16.00	777.00	1725	20220620	-12.75	1100	20220928	36.82	1632	-7.78	20230613	1140	32.02	20230103	1700	-11.47	20220622	1100	36.82	20220928	0.58	N	027740	500	317 억	657871	N	N	11	N	N
58	20230621	100818	57	100.00	KOSPI	음식료품	N	N	N	N	N	1496	-18	5	-1.19	322043035	214777	27.50	1505	1510	1493	1968	1060	1514	1499.43	1.04	0	-4154	1568	1540	1522	1494	1476	1532	1486	318	454	500	960	1	1	63511228	950	93.50	1.93	12	0.34	16.00	777.00	1725	20220620	-13.28	1100	20220928	36.00	1632	-8.33	20230613	1140	31.23	20230103	1700	-12.00	20220622	1100	36.00	20220928	0.58	N	027740	500	317 억	657871	N	N	11	N	N
59	20230621	090558	57	100.00	KOSPI	음식료품	N	N	N	N	N	1508	-6	5	-0.40	33104745	21999	2.82	1505	1510	1502	1968	1060	1514	1504.83	1.04	0	-7748	1568	1540	1522	1494	1476	1532	1486	318	454	500	960	1	1	63511228	958	94.25	1.94	12	0.03	16.00	777.00	1725	20220620	-12.58	1100	20220928	37.09	1632	-7.60	20230613	1140	32.28	20230103	1700	-11.29	20220622	1100	37.09	20220928	0.58	N	027740	500	317 억	657871	N	N	11	N	N
60	20230620	160141	57	100.00	KOSPI	음식료품	N	N	N	N	N	1514	-28	5	-1.82	1178595697	776067	113.75	1550	1550	1504	2000	1080	1542	1518.68	1.06	0	-19066	1588	1564	1546	1522	1504	1556	1514	318	460	500	980	1	1	63511228	962	94.62	1.95	12	1.22	16.00	777.00	1790	20220617	-15.42	1100	20220928	37.64	1632	-7.23	20230613	1140	32.81	20230103	1725	-12.23	20220620	1100	37.64	20220928	0.64	N	027740	500	317 억	675020	N	N	11	N	N
61	20230620	150148	57	100.00	KOSPI	음식료품	N	N	N	N	N	1505	-37	5	-2.40	1126651216	741656	108.71	1550	1550	1505	2000	1080	1542	1519.10	1.06	0	-21294	1588	1564	1546	1522	1504	1556	1514	318	460	500	980	1	1	63511228	956	94.06	1.94	12	1.17	16.00	777.00	1790	20220617	-15.92	1100	20220928	36.82	1632	-7.78	20230613	1140	32.02	20230103	1725	-12.75	20220620	1100	36.82	20220928	0.64	N	027740	500	317 억	675020	N	N	15	N	N
62	20230620	140839	57	100.00	KOSPI	음식료품	N	N	N	N	N	1515	-27	5	-1.75	921642457	605851	88.80	1550	1550	1512	2000	1080	1542	1521.24	1.06	0	-6450	1588	1564	1546	1522	1504	1556	1514	318	460	500	980	1	1	63511228	962	94.69	1.95	12	0.95	16.00	777.00	1790	20220617	-15.36	1100	20220928	37.73	1632	-7.17	20230613	1140	32.89	20230103	1725	-12.17	20220620	1100	37.73	20220928	0.64	N	027740	500	317 억	675020	N	N	15	N	N
63	20230620	130938	57	100.00	KOSPI	음식료품	N	N	N	N	N	1522	-20	5	-1.30	752375524	494210	72.44	1550	1550	1512	2000	1080	1542	1522.38	1.06	0	20173	1588	1564	1546	1522	1504	1556	1514	318	460	500	980	1	1	63511228	967	95.12	1.96	12	0.78	16.00	777.00	1790	20220617	-14.97	1100	20220928	38.36	1632	-6.74	20230613	1140	33.51	20230103	1725	-11.77	20220620	1100	38.36	20220928	0.64	N	027740	500	317 억	675020	N	N	15	N	N
64	20230620	120246	57	100.00	KOSPI	음식료품	N	N	N	N	N	1525	-17	5	-1.10	690944141	453963	66.54	1550	1550	1512	2000	1080	1542	1522.03	1.06	0	35108	1588	1564	1546	1522	1504	1556	1514	318	460	500	980	1	1	63511228	969	95.31	1.96	12	0.71	16.00	777.00	1790	20220617	-14.80	1100	20220928	38.64	1632	-6.56	20230613	1140	33.77	20230103	1725	-11.59	20220620	1100	38.64	20220928	0.64	N	027740	500	317 억	675020	N	N	15	N	N
65	20230620	110801	57	100.00	KOSPI	음식료품	N	N	N	N	N	1530	-12	5	-0.78	604217959	397291	58.23	1550	1550	1512	2000	1080	1542	1520.84	1.06	0	43104	1588	1564	1546	1522	1504	1556	1514	318	460	500	980	1	1	63511228	972	95.62	1.97	12	0.63	16.00	777.00	1790	20220617	-14.53	1100	20220928	39.09	1632	-6.25	20230613	1140	34.21	20230103	1725	-11.30	20220620	1100	39.09	20220928	0.64	N	027740	500	317 억	675020	N	N	15	N	N
66	20230620	100124	57	100.00	KOSPI	음식료품	N	N	N	N	N	1519	-23	5	-1.49	364162726	239313	35.08	1550	1550	1514	2000	1080	1542	1521.70	1.06	0	56	1588	1564	1546	1522	1504	1556	1514	318	460	500	980	1	1	63511228	965	94.94	1.95	12	0.38	16.00	777.00	1790	20220617	-15.14	1100	20220928	38.09	1632	-6.92	20230613	1140	33.25	20230103	1725	-11.94	20220620	1100	38.09	20220928	0.64	N	027740	500	317 억	675020	N	N	15	N	N
67	20230620	090119	57	100.00	KOSPI	음식료품	N	N	N	N	N	1536	-6	5	-0.39	12705590	8227	1.21	1550	1550	1536	2000	1080	1542	1544.38	1.06	0	-4141	1588	1564	1546	1522	1504	1556	1514	318	460	500	980	1	1	63511228	976	96.00	1.98	12	0.01	16.00	777.00	1790	20220617	-14.19	1100	20220928	39.64	1632	-5.88	20230613	1140	34.74	20230103	1725	-10.96	20220620	1100	39.64	20220928	0.64	N	027740	500	317 억	675020	N	N	15	N	N
68	20230619	160552	57	100.00	KOSPI	음식료품	N	N	N	N	N	1542	-18	5	-1.15	1048934647	678815	66.60	1560	1570	1528	2025	1092	1560	1545.24	1.06	0	-303	1596	1577	1567	1548	1538	1573	1544	318	466	500	990	1	1	63511228	979	96.38	1.98	12	1.07	16.00	777.00	1835	20220616	-15.97	1100	20220928	40.18	1632	-5.51	20230613	1140	35.26	20230103	1725	-10.61	20220620	1100	40.18	20220928	0.66	N	027740	500	317 억	673556	N	N	15	N	N
69	20230619	150643	57	100.00	KOSPI	음식료품	N	N	N	N	N	1535	-25	5	-1.60	1007031884	651588	63.93	1560	1570	1528	2025	1092	1560	1545.50	1.06	0	-5826	1596	1577	1567	1548	1538	1573	1544	318	466	500	990	1	1	63511228	975	95.94	1.98	12	1.03	16.00	777.00	1835	20220616	-16.35	1100	20220928	39.55	1632	-5.94	20230613	1140	34.65	20230103	1725	-11.01	20220620	1100	39.55	20220928	0.66	N	027740	500	317 억	673556	N	N	4	N	N
70	20230619	140828	57	100.00	KOSPI	음식료품	N	N	N	N	N	1534	-26	5	-1.67	959088060	620362	60.86	1560	1570	1528	2025	1092	1560	1546.01	1.06	0	-8271	1596	1577	1567	1548	1538	1573	1544	318	466	500	990	1	1	63511228	974	95.88	1.97	12	0.98	16.00	777.00	1835	20220616	-16.40	1100	20220928	39.45	1632	-6.00	20230613	1140	34.56	20230103	1725	-11.07	20220620	1100	39.45	20220928	0.66	N	027740	500	317 억	673556	N	N	4	N	N
71	20230619	130707	57	100.00	KOSPI	음식료품	N	N	N	N	N	1538	-22	5	-1.41	824738686	532822	52.27	1560	1570	1537	2025	1092	1560	1547.87	1.06	0	-4676	1596	1577	1567	1548	1538	1573	1544	318	466	500	990	1	1	63511228	977	96.12	1.98	12	0.84	16.00	777.00	1835	20220616	-16.19	1100	20220928	39.82	1632	-5.76	20230613	1140	34.91	20230103	1725	-10.84	20220620	1100	39.82	20220928	0.66	N	027740	500	317 억	673556	N	N	4	N	N
72	20230619	120640	57	100.00	KOSPI	음식료품	N	N	N	N	N	1541	-19	5	-1.22	725378813	468274	45.94	1560	1570	1538	2025	1092	1560	1549.05	1.06	0	4819	1596	1577	1567	1548	1538	1573	1544	318	466	500	990	1	1	63511228	979	96.31	1.98	12	0.74	16.00	777.00	1835	20220616	-16.02	1100	20220928	40.09	1632	-5.58	20230613	1140	35.18	20230103	1725	-10.67	20220620	1100	40.09	20220928	0.66	N	027740	500	317 억	673556	N	N	4	N	N
73	20230619	111014	57	100.00	KOSPI	음식료품	N	N	N	N	N	1543	-17	5	-1.09	641332741	413746	40.59	1560	1570	1538	2025	1092	1560	1550.06	1.06	0	8924	1596	1577	1567	1548	1538	1573	1544	318	466	500	990	1	1	63511228	980	96.44	1.99	12	0.65	16.00	777.00	1835	20220616	-15.91	1100	20220928	40.27	1632	-5.45	20230613	1140	35.35	20230103	1725	-10.55	20220620	1100	40.27	20220928	0.66	N	027740	500	317 억	673556	N	N	4	N	N
74	20230619	100838	57	100.00	KOSPI	음식료품	N	N	N	N	N	1546	-14	5	-0.90	409949293	263757	25.88	1560	1570	1543	2025	1092	1560	1554.27	1.06	0	8564	1596	1577	1567	1548	1538	1573	1544	318	466	500	990	1	1	63511228	982	96.62	1.99	12	0.42	16.00	777.00	1835	20220616	-15.75	1100	20220928	40.55	1632	-5.27	20230613	1140	35.61	20230103	1725	-10.38	20220620	1100	40.55	20220928	0.66	N	027740	500	317 억	673556	N	N	4	N	N
75	20230619	090133	57	100.00	KOSPI	음식료품	N	N	N	N	N	1552	-8	5	-0.51	21215384	13638	1.34	1560	1560	1552	2025	1092	1560	1555.61	1.06	0	-6	1596	1577	1567	1548	1538	1573	1544	318	466	500	990	1	1	63511228	986	97.00	2.00	12	0.02	16.00	777.00	1835	20220616	-15.42	1100	20220928	41.09	1632	-4.90	20230613	1140	36.14	20230103	1725	-10.03	20220620	1100	41.09	20220928	0.66	N	027740	500	317 억	673556	N	N	4	N	N
76	20230616	160110	57	100.00	KOSPI	음식료품	N	N	N	N	N	1560	-14	5	-0.89	1587778896	1013186	43.29	1582	1586	1557	2045	1102	1574	1567.15	1.07	0	-15150	1630	1602	1571	1543	1512	1616	1557	318	471	500	1000	1	1	63511228	991	97.50	2.01	12	1.60	16.00	777.00	1855	20220615	-15.90	1100	20220928	41.82	1632	-4.41	20230613	1140	36.84	20230103	1835	-14.99	20220616	1100	41.82	20220928	0.72	N	027740	500	317 억	678978	N	N	4	N	N
77	20230616	150619	57	100.00	KOSPI	음식료품	N	N	N	N	N	1561	-13	5	-0.83	1494171300	953177	40.72	1582	1586	1557	2045	1102	1574	1567.57	1.07	0	-14746	1630	1602	1571	1543	1512	1616	1557	318	471	500	1000	1	1	63511228	991	97.56	2.01	12	1.50	16.00	777.00	1855	20220615	-15.85	1100	20220928	41.91	1632	-4.35	20230613	1140	36.93	20230103	1835	-14.93	20220616	1100	41.91	20220928	0.72	N	027740	500	317 억	678978	N	N	0	N	N
78	20230616	140909	57	100.00	KOSPI	음식료품	N	N	N	N	N	1565	-9	5	-0.57	1314080670	837763	35.79	1582	1586	1557	2045	1102	1574	1568.56	1.07	0	-2600	1630	1602	1571	1543	1512	1616	1557	318	471	500	1000	1	1	63511228	994	97.81	2.01	12	1.32	16.00	777.00	1855	20220615	-15.63	1100	20220928	42.27	1632	-4.11	20230613	1140	37.28	20230103	1835	-14.71	20220616	1100	42.27	20220928	0.72	N	027740	500	317 억	678978	N	N	0	N	N
79	20230616	130639	57	100.00	KOSPI	음식료품	N	N	N	N	N	1580	6	2	0.38	1118780969	713672	30.49	1582	1586	1557	2045	1102	1574	1567.64	1.07	0	14486	1630	1602	1571	1543	1512	1616	1557	318	471	500	1000	1	1	63511228	1003	98.75	2.03	12	1.12	16.00	777.00	1855	20220615	-14.82	1100	20220928	43.64	1632	-3.19	20230613	1140	38.60	20230103	1835	-13.90	20220616	1100	43.64	20220928	0.72	N	027740	500	317 억	678978	N	N	0	N	N
80	20230616	120641	57	100.00	KOSPI	음식료품	N	N	N	N	N	1575	1	2	0.06	1028536052	656468	28.05	1582	1586	1557	2045	1102	1574	1566.77	1.07	0	11964	1630	1602	1571	1543	1512	1616	1557	318	471	500	1000	1	1	63511228	1000	98.44	2.03	12	1.03	16.00	777.00	1855	20220615	-15.09	1100	20220928	43.18	1632	-3.49	20230613	1140	38.16	20230103	1835	-14.17	20220616	1100	43.18	20220928	0.72	N	027740	500	317 억	678978	N	N	0	N	N
81	20230616	110408	57	100.00	KOSPI	음식료품	N	N	N	N	N	1583	9	2	0.57	906141032	578869	24.73	1582	1586	1557	2045	1102	1574	1565.36	1.07	0	5265	1630	1602	1571	1543	1512	1616	1557	318	471	500	1000	1	1	63511228	1005	98.94	2.04	12	0.91	16.00	777.00	1855	20220615	-14.66	1100	20220928	43.91	1632	-3.00	20230613	1140	38.86	20230103	1835	-13.73	20220616	1100	43.91	20220928	0.72	N	027740	500	317 억	678978	N	N	0	N	N
82	20230616	100957	57	100.00	KOSPI	음식료품	N	N	N	N	N	1564	-10	5	-0.64	570156809	364651	15.58	1582	1582	1557	2045	1102	1574	1563.57	1.07	0	-33466	1630	1602	1571	1543	1512	1616	1557	318	471	500	1000	1	1	63511228	993	97.75	2.01	12	0.57	16.00	777.00	1855	20220615	-15.69	1100	20220928	42.18	1632	-4.17	20230613	1140	37.19	20230103	1835	-14.77	20220616	1100	42.18	20220928	0.72	N	027740	500	317 억	678978	N	N	0	N	N
83	20230616	090436	57	100.00	KOSPI	음식료품	N	N	N	N	N	1565	-9	5	-0.57	80203500	51007	2.18	1582	1582	1564	2045	1102	1574	1572.40	1.07	0	-21803	1630	1602	1571	1543	1512	1616	1557	318	471	500	1000	1	1	63511228	994	97.81	2.01	12	0.08	16.00	777.00	1855	20220615	-15.63	1100	20220928	42.27	1632	-4.11	20230613	1140	37.28	20230103	1835	-14.71	20220616	1100	42.27	20220928	0.72	N	027740	500	317 억	678978	N	N	0	N	N
84	20230615	151043	57	100.00	KOSPI	음식료품	N	N	N	N	N	1581	11	2	0.70	3466486078	2191136	75.45	1570	1599	1540	2040	1099	1570	1582.07	1.31	0	-153152	1645	1607	1565	1527	1485	1626	1546	318	470	500	1000	1	1	63511228	1004	98.81	2.03	12	3.45	16.00	777.00	1865	20220614	-15.23	1100	20220928	43.73	1632	-3.12	20230613	1140	38.68	20230103	1855	-14.77	20220615	1100	43.73	20220928	0.64	N	027740	500	317 억	830252	N	N	0	N	N
85	20230615	140821	57	100.00	KOSPI	음식료품	N	N	N	N	N	1583	13	2	0.83	3271037785	2067630	71.20	1570	1599	1540	2040	1099	1570	1582.04	1.31	0	-134711	1645	1607	1565	1527	1485	1626	1546	318	470	500	1000	1	1	63511228	1005	98.94	2.04	12	3.26	16.00	777.00	1865	20220614	-15.12	1100	20220928	43.91	1632	-3.00	20230613	1140	38.86	20230103	1855	-14.66	20220615	1100	43.91	20220928	0.64	N	027740	500	317 억	830252	N	N	0	N	N
86	20230615	130801	57	100.00	KOSPI	음식료품	N	N	N	N	N	1596	26	2	1.66	3008070760	1902311	65.51	1570	1599	1540	2040	1099	1570	1581.29	1.31	0	-117462	1645	1607	1565	1527	1485	1626	1546	318	470	500	1000	1	1	63511228	1014	99.75	2.05	12	3.00	16.00	777.00	1865	20220614	-14.42	1100	20220928	45.09	1632	-2.21	20230613	1140	40.00	20230103	1855	-13.96	20220615	1100	45.09	20220928	0.64	N	027740	500	317 억	830252	N	N	0	N	N
87	20230615	120433	57	100.00	KOSPI	음식료품	N	N	N	N	N	1593	23	2	1.46	2604127026	1648674	56.77	1570	1599	1540	2040	1099	1570	1579.55	1.31	0	-104546	1645	1607	1565	1527	1485	1626	1546	318	470	500	1000	1	1	63511228	1012	99.56	2.05	12	2.60	16.00	777.00	1865	20220614	-14.58	1100	20220928	44.82	1632	-2.39	20230613	1140	39.74	20230103	1855	-14.12	20220615	1100	44.82	20220928	0.64	N	027740	500	317 억	830252	N	N	0	N	N
88	20230615	110726	57	100.00	KOSPI	음식료품	N	N	N	N	N	1586	16	2	1.02	2330310606	1475916	50.82	1570	1599	1540	2040	1099	1570	1578.91	1.31	0	-81277	1645	1607	1565	1527	1485	1626	1546	318	470	500	1000	1	1	63511228	1007	99.12	2.04	12	2.32	16.00	777.00	1865	20220614	-14.96	1100	20220928	44.18	1632	-2.82	20230613	1140	39.12	20230103	1855	-14.50	20220615	1100	44.18	20220928	0.64	N	027740	500	317 억	830252	N	N	0	N	N
89	20230611	184601	57	100.00	KOSPI	음식료품	N	N	N	N	N	1475	-4	5	-0.27	1195769995	809417	39.73	1479	1494	1465	1922	1036	1479	1477.33	1.94	-46234	-49391	1553	1515	1491	1453	1429	1535	1473	318	443	500	940	1	1	63511228	937	92.19	1.90	12	1.27	16.00	777.00	2005	20220608	-26.43	1100	20220928	34.09	1598	-7.70	20230522	1140	29.39	20230103	1950	-24.36	20220613	1100	34.09	20220928	0.59	N	027740	500	317 억	1228996	N	N	22	N	N
90	20230611	181740	57	100.00	KOSPI	음식료품	N	N	N	N	N	1475	-4	5	-0.27	1195769995	809417	39.73	1479	1494	1465	1922	1036	1479	1477.33	1.94	-46234	-49391	1553	1515	1491	1453	1429	1535	1473	318	443	500	940	1	1	63511228	937	92.19	1.90	12	1.27	16.00	777.00	2005	20220608	-26.43	1100	20220928	34.09	1598	-7.70	20230522	1140	29.39	20230103	1950	-24.36	20220613	1100	34.09	20220928	0.59	N	027740	500	317 억	1228996	N	N	22	N	N

38 KiB Raw Blame History

38 KiB

Raw Blame History