KissMeData/006980/price/prices-20230601.csv at c925e992e188ebe96f529a35d0c8e1b8aaab1ca2

Files

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

40 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20230630	160215	57	100.00	KOSPI	음식료품	N	N	N	N		N	23050	50	2	0.22	90448250	3944	70.24	23000	23250	22700	29900	16100	23000	22933.13	1.17	0	-542	24700	23850	23250	22400	21800	23550	22100	155	6900	5000	14260	50	1	3090000	712	562.20	0.40	12	0.13	41.00	57850.00	27800	20230511	-17.09	18550	20221013	24.26	27800	-17.09	20230511	20350	13.27	20230103	27800	-17.09	20230511	18550	24.26	20221013	1.61	N	006980	5000	154 억	36028	N	N	0	N	N
3	20230630	150216	57	100.00	KOSPI	음식료품	N	N	N	N		N	22900	-100	5	-0.43	86728800	3782	67.36	23000	23250	22700	29900	16100	23000	22931.99	1.17	0	-442	24700	23850	23250	22400	21800	23550	22100	155	6900	5000	14260	50	1	3090000	708	558.54	0.40	12	0.12	41.00	57850.00	27800	20230511	-17.63	18550	20221013	23.45	27800	-17.63	20230511	20350	12.53	20230103	27800	-17.63	20230511	18550	23.45	20221013	1.61	N	006980	5000	154 억	36028	N	N	0	N	N
4	20230630	140216	57	100.00	KOSPI	음식료품	N	N	N	N		N	22900	-100	5	-0.43	67442000	2940	52.36	23000	23250	22700	29900	16100	23000	22939.46	1.17	0	-188	24700	23850	23250	22400	21800	23550	22100	155	6900	5000	14260	50	1	3090000	708	558.54	0.40	12	0.10	41.00	57850.00	27800	20230511	-17.63	18550	20221013	23.45	27800	-17.63	20230511	20350	12.53	20230103	27800	-17.63	20230511	18550	23.45	20221013	1.61	N	006980	5000	154 억	36028	N	N	0	N	N
5	20230630	130216	57	100.00	KOSPI	음식료품	N	N	N	N		N	23000	0	3	0.00	52678700	2296	40.89	23000	23250	22700	29900	16100	23000	22943.68	1.17	0	-55	24700	23850	23250	22400	21800	23550	22100	155	6900	5000	14260	50	1	3090000	711	560.98	0.40	12	0.07	41.00	57850.00	27800	20230511	-17.27	18550	20221013	23.99	27800	-17.27	20230511	20350	13.02	20230103	27800	-17.27	20230511	18550	23.99	20221013	1.61	N	006980	5000	154 억	36028	N	N	0	N	N
6	20230630	120215	57	100.00	KOSPI	음식료품	N	N	N	N		N	22950	-50	5	-0.22	35163350	1534	27.32	23000	23250	22700	29900	16100	23000	22922.65	1.17	0	-1	24700	23850	23250	22400	21800	23550	22100	155	6900	5000	14260	50	1	3090000	709	559.76	0.40	12	0.05	41.00	57850.00	27800	20230511	-17.45	18550	20221013	23.72	27800	-17.45	20230511	20350	12.78	20230103	27800	-17.45	20230511	18550	23.72	20221013	1.61	N	006980	5000	154 억	36028	N	N	0	N	N
7	20230630	110216	57	100.00	KOSPI	음식료품	N	N	N	N		N	22950	-50	5	-0.22	20975800	917	16.33	23000	23250	22700	29900	16100	23000	22874.37	1.17	0	-236	24700	23850	23250	22400	21800	23550	22100	155	6900	5000	14260	50	1	3090000	709	559.76	0.40	12	0.03	41.00	57850.00	27800	20230511	-17.45	18550	20221013	23.72	27800	-17.45	20230511	20350	12.78	20230103	27800	-17.45	20230511	18550	23.72	20221013	1.61	N	006980	5000	154 억	36028	N	N	0	N	N
8	20230630	100215	57	100.00	KOSPI	음식료품	N	N	N	N		N	23000	0	3	0.00	14173800	622	11.08	23000	23200	22700	29900	16100	23000	22787.46	1.17	0	-122	24700	23850	23250	22400	21800	23550	22100	155	6900	5000	14260	50	1	3090000	711	560.98	0.40	12	0.02	41.00	57850.00	27800	20230511	-17.27	18550	20221013	23.99	27800	-17.27	20230511	20350	13.02	20230103	27800	-17.27	20230511	18550	23.99	20221013	1.61	N	006980	5000	154 억	36028	N	N	0	N	N
9	20230630	090216	57	100.00	KOSPI	음식료품	N	N	N	N		N	23000	0	3	0.00	0	0	0.00	0	0	0	29900	16100	23000	0.00	1.17	0	0	24700	23850	23250	22400	21800	23550	22100	155	6900	5000	14260	50	1	3090000	711	560.98	0.40	12	0.00	41.00	57850.00	27800	20230511	-17.27	18550	20221013	23.99	27800	-17.27	20230511	20350	13.02	20230103	27800	-17.27	20230511	18550	23.99	20221013	1.61	N	006980	5000	154 억	36028	N	N	0	N	N
10	20230629	160215	57	100.00	KOSPI	음식료품	N	N	N	N		N	23000	-100	5	-0.43	128396950	5615	204.26	23050	24100	22650	30000	16200	23100	22866.75	1.22	0	-1596	23366	23232	23116	22982	22866	23175	22925	155	6900	5000	14320	50	1	3090000	711	560.98	0.40	12	0.18	41.00	57850.00	27800	20230511	-17.27	18550	20221013	23.99	27800	-17.27	20230511	20350	13.02	20230103	27800	-17.27	20230511	18550	23.99	20221013	1.66	N	006980	5000	154 억	37625	N	N	1	N	N
11	20230629	150214	57	100.00	KOSPI	음식료품	N	N	N	N		N	23000	-100	5	-0.43	121813550	5328	193.82	23050	24100	22650	30000	16200	23100	22862.90	1.22	0	-1549	23366	23232	23116	22982	22866	23175	22925	155	6900	5000	14320	50	1	3090000	711	560.98	0.40	12	0.17	41.00	57850.00	27800	20230511	-17.27	18550	20221013	23.99	27800	-17.27	20230511	20350	13.02	20230103	27800	-17.27	20230511	18550	23.99	20221013	1.66	N	006980	5000	154 억	37625	N	N	1	N	N
12	20230629	140214	57	100.00	KOSPI	음식료품	N	N	N	N		N	22900	-200	5	-0.87	114724700	5019	182.58	23050	24100	22650	30000	16200	23100	22858.08	1.22	0	-1475	23366	23232	23116	22982	22866	23175	22925	155	6900	5000	14320	50	1	3090000	708	558.54	0.40	12	0.16	41.00	57850.00	27800	20230511	-17.63	18550	20221013	23.45	27800	-17.63	20230511	20350	12.53	20230103	27800	-17.63	20230511	18550	23.45	20221013	1.66	N	006980	5000	154 억	37625	N	N	1	N	N
13	20230629	130214	57	100.00	KOSPI	음식료품	N	N	N	N		N	22950	-150	5	-0.65	109011950	4770	173.52	23050	24100	22650	30000	16200	23100	22853.66	1.22	0	-1429	23366	23232	23116	22982	22866	23175	22925	155	6900	5000	14320	50	1	3090000	709	559.76	0.40	12	0.15	41.00	57850.00	27800	20230511	-17.45	18550	20221013	23.72	27800	-17.45	20230511	20350	12.78	20230103	27800	-17.45	20230511	18550	23.72	20221013	1.66	N	006980	5000	154 억	37625	N	N	1	N	N
14	20230629	120215	57	100.00	KOSPI	음식료품	N	N	N	N		N	22700	-400	5	-1.73	81900350	3599	130.92	23050	23050	22650	30000	16200	23100	22756.42	1.22	0	-1065	23366	23232	23116	22982	22866	23175	22925	155	6900	5000	14320	50	1	3090000	701	553.66	0.39	12	0.12	41.00	57850.00	27800	20230511	-18.35	18550	20221013	22.37	27800	-18.35	20230511	20350	11.55	20230103	27800	-18.35	20230511	18550	22.37	20221013	1.66	N	006980	5000	154 억	37625	N	N	1	N	N
15	20230629	110215	57	100.00	KOSPI	음식료품	N	N	N	N		N	22750	-350	5	-1.52	62610050	2752	100.11	23050	23050	22650	30000	16200	23100	22750.74	1.22	0	-909	23366	23232	23116	22982	22866	23175	22925	155	6900	5000	14320	50	1	3090000	703	554.88	0.39	12	0.09	41.00	57850.00	27800	20230511	-18.17	18550	20221013	22.64	27800	-18.17	20230511	20350	11.79	20230103	27800	-18.17	20230511	18550	22.64	20221013	1.66	N	006980	5000	154 억	37625	N	N	1	N	N
16	20230629	100215	57	100.00	KOSPI	음식료품	N	N	N	N		N	22800	-300	5	-1.30	28220100	1236	44.96	23050	23050	22700	30000	16200	23100	22831.80	1.22	0	-310	23366	23232	23116	22982	22866	23175	22925	155	6900	5000	14320	50	1	3090000	705	556.10	0.39	12	0.04	41.00	57850.00	27800	20230511	-17.99	18550	20221013	22.91	27800	-17.99	20230511	20350	12.04	20230103	27800	-17.99	20230511	18550	22.91	20221013	1.66	N	006980	5000	154 억	37625	N	N	1	N	N
17	20230629	090215	57	100.00	KOSPI	음식료품	N	N	N	N		N	22900	-200	5	-0.87	687150	30	1.09	23050	23050	22900	30000	16200	23100	22905.00	1.22	0	-29	23366	23232	23116	22982	22866	23175	22925	155	6900	5000	14320	50	1	3090000	708	558.54	0.40	12	0.00	41.00	57850.00	27800	20230511	-17.63	18550	20221013	23.45	27800	-17.63	20230511	20350	12.53	20230103	27800	-17.63	20230511	18550	23.45	20221013	1.66	N	006980	5000	154 억	37625	N	N	1	N	N
18	20230628	160214	57	100.00	KOSPI	음식료품	N	N	N	N		N	23100	0	3	0.00	63444550	2749	35.33	23250	23250	23000	30000	16200	23100	23061.22	1.23	0	-126	23533	23316	23083	22866	22633	23325	22875	155	6900	5000	14320	50	1	3090000	714	563.41	0.40	12	0.09	41.00	57850.00	27800	20230511	-16.91	18550	20221013	24.53	27800	-16.91	20230511	20350	13.51	20230103	27800	-16.91	20230511	18550	24.53	20221013	1.65	N	006980	5000	154 억	37975	N	N	1	N	N
19	20230628	150214	57	100.00	KOSPI	음식료품	N	N	N	N		N	23050	-50	5	-0.22	54153100	2346	30.15	23250	23250	23000	30000	16200	23100	23063.29	1.23	0	-219	23533	23316	23083	22866	22633	23325	22875	155	6900	5000	14320	50	1	3090000	712	562.20	0.40	12	0.08	41.00	57850.00	27800	20230511	-17.09	18550	20221013	24.26	27800	-17.09	20230511	20350	13.27	20230103	27800	-17.09	20230511	18550	24.26	20221013	1.65	N	006980	5000	154 억	37975	N	N	0	N	N
20	20230628	140214	57	100.00	KOSPI	음식료품	N	N	N	N		N	23150	50	2	0.22	40097300	1735	22.30	23250	23250	23000	30000	16200	23100	23140.43	1.23	0	-126	23533	23316	23083	22866	22633	23325	22875	155	6900	5000	14320	50	1	3090000	715	564.63	0.40	12	0.06	41.00	57850.00	27800	20230511	-16.73	18550	20221013	24.80	27800	-16.73	20230511	20350	13.76	20230103	27800	-16.73	20230511	18550	24.80	20221013	1.65	N	006980	5000	154 억	37975	N	N	0	N	N
21	20230628	130214	57	100.00	KOSPI	음식료품	N	N	N	N		N	23100	0	3	0.00	39427000	1706	21.92	23250	23250	23000	30000	16200	23100	23142.20	1.23	0	-124	23533	23316	23083	22866	22633	23325	22875	155	6900	5000	14320	50	1	3090000	714	563.41	0.40	12	0.06	41.00	57850.00	27800	20230511	-16.91	18550	20221013	24.53	27800	-16.91	20230511	20350	13.51	20230103	27800	-16.91	20230511	18550	24.53	20221013	1.65	N	006980	5000	154 억	37975	N	N	0	N	N
22	20230628	120200	57	100.00	KOSPI	음식료품	N	N	N	N		N	23050	-50	5	-0.22	38020700	1645	21.14	23250	23250	23000	30000	16200	23100	23156.53	1.23	0	-106	23533	23316	23083	22866	22633	23325	22875	155	6900	5000	14320	50	1	3090000	712	562.20	0.40	12	0.05	41.00	57850.00	27800	20230511	-17.09	18550	20221013	24.26	27800	-17.09	20230511	20350	13.27	20230103	27800	-17.09	20230511	18550	24.26	20221013	1.65	N	006980	5000	154 억	37975	N	N	0	N	N
23	20230628	110215	57	100.00	KOSPI	음식료품	N	N	N	N		N	23150	50	2	0.22	37465700	1621	20.83	23250	23250	23000	30000	16200	23100	23158.69	1.23	0	-92	23533	23316	23083	22866	22633	23325	22875	155	6900	5000	14320	50	1	3090000	715	564.63	0.40	12	0.05	41.00	57850.00	27800	20230511	-16.73	18550	20221013	24.80	27800	-16.73	20230511	20350	13.76	20230103	27800	-16.73	20230511	18550	24.80	20221013	1.65	N	006980	5000	154 억	37975	N	N	0	N	N
24	20230628	100214	57	100.00	KOSPI	음식료품	N	N	N	N		N	23250	150	2	0.65	34855800	1508	19.38	23250	23250	23000	30000	16200	23100	23188.24	1.23	0	-55	23533	23316	23083	22866	22633	23325	22875	155	6900	5000	14320	50	1	3090000	718	567.07	0.40	12	0.05	41.00	57850.00	27800	20230511	-16.37	18550	20221013	25.34	27800	-16.37	20230511	20350	14.25	20230103	27800	-16.37	20230511	18550	25.34	20221013	1.65	N	006980	5000	154 억	37975	N	N	0	N	N
25	20230628	090213	57	100.00	KOSPI	음식료품	N	N	N	N		N	23250	150	2	0.65	31011000	1342	17.24	23250	23250	23250	30000	16200	23100	23250.00	1.23	0	0	23533	23316	23083	22866	22633	23325	22875	155	6900	5000	14320	50	1	3090000	718	567.07	0.40	12	0.04	41.00	57850.00	27800	20230511	-16.37	18550	20221013	25.34	27800	-16.37	20230511	20350	14.25	20230103	27800	-16.37	20230511	18550	25.34	20221013	1.65	N	006980	5000	154 억	37975	N	N	0	N	N
26	20230627	160214	57	100.00	KOSPI	음식료품	N	N	N	N		N	23100	0	3	0.00	177386600	7677	586.03	23100	23300	22850	30000	16200	23100	23106.24	1.26	0	-962	23300	23200	23000	22900	22700	23250	22950	155	6900	5000	14320	50	1	3090000	714	563.41	0.40	12	0.25	41.00	57850.00	27800	20230511	-16.91	18550	20221013	24.53	27800	-16.91	20230511	20350	13.51	20230103	27800	-16.91	20230511	18550	24.53	20221013	1.66	N	006980	5000	154 억	38938	N	N	1	N	N
27	20230627	150214	57	100.00	KOSPI	음식료품	N	N	N	N		N	23200	100	2	0.43	175906100	7613	581.15	23100	23300	22850	30000	16200	23100	23106.02	1.26	0	-955	23300	23200	23000	22900	22700	23250	22950	155	6900	5000	14320	50	1	3090000	717	565.85	0.40	12	0.25	41.00	57850.00	27800	20230511	-16.55	18550	20221013	25.07	27800	-16.55	20230511	20350	14.00	20230103	27800	-16.55	20230511	18550	25.07	20221013	1.66	N	006980	5000	154 억	38938	N	N	1	N	N
28	20230627	140216	57	100.00	KOSPI	음식료품	N	N	N	N		N	23250	150	2	0.65	174519000	7553	576.56	23100	23300	22850	30000	16200	23100	23105.92	1.26	0	-932	23300	23200	23000	22900	22700	23250	22950	155	6900	5000	14320	50	1	3090000	718	567.07	0.40	12	0.24	41.00	57850.00	27800	20230511	-16.37	18550	20221013	25.34	27800	-16.37	20230511	20350	14.25	20230103	27800	-16.37	20230511	18550	25.34	20221013	1.66	N	006980	5000	154 억	38938	N	N	1	N	N
29	20230627	130217	57	100.00	KOSPI	음식료품	N	N	N	N		N	23100	0	3	0.00	154473050	6686	510.38	23100	23300	22850	30000	16200	23100	23103.96	1.26	0	-737	23300	23200	23000	22900	22700	23250	22950	155	6900	5000	14320	50	1	3090000	714	563.41	0.40	12	0.22	41.00	57850.00	27800	20230511	-16.91	18550	20221013	24.53	27800	-16.91	20230511	20350	13.51	20230103	27800	-16.91	20230511	18550	24.53	20221013	1.66	N	006980	5000	154 억	38938	N	N	1	N	N
30	20230627	120217	57	100.00	KOSPI	음식료품	N	N	N	N		N	23100	0	3	0.00	147636100	6388	487.63	23100	23300	22850	30000	16200	23100	23111.47	1.26	0	-904	23300	23200	23000	22900	22700	23250	22950	155	6900	5000	14320	50	1	3090000	714	563.41	0.40	12	0.21	41.00	57850.00	27800	20230511	-16.91	18550	20221013	24.53	27800	-16.91	20230511	20350	13.51	20230103	27800	-16.91	20230511	18550	24.53	20221013	1.66	N	006980	5000	154 억	38938	N	N	1	N	N
31	20230627	110216	57	100.00	KOSPI	음식료품	N	N	N	N		N	23000	-100	5	-0.43	123301050	5326	406.56	23100	23300	22850	30000	16200	23100	23150.78	1.26	0	-900	23300	23200	23000	22900	22700	23250	22950	155	6900	5000	14320	50	1	3090000	711	560.98	0.40	12	0.17	41.00	57850.00	27800	20230511	-17.27	18550	20221013	23.99	27800	-17.27	20230511	20350	13.02	20230103	27800	-17.27	20230511	18550	23.99	20221013	1.66	N	006980	5000	154 억	38938	N	N	1	N	N
32	20230627	100213	57	100.00	KOSPI	음식료품	N	N	N	N		N	23100	0	3	0.00	50818050	2188	167.02	23100	23300	23100	30000	16200	23100	23225.80	1.26	0	-591	23300	23200	23000	22900	22700	23250	22950	155	6900	5000	14320	50	1	3090000	714	563.41	0.40	12	0.07	41.00	57850.00	27800	20230511	-16.91	18550	20221013	24.53	27800	-16.91	20230511	20350	13.51	20230103	27800	-16.91	20230511	18550	24.53	20221013	1.66	N	006980	5000	154 억	38938	N	N	1	N	N
33	20230627	090214	57	100.00	KOSPI	음식료품	N	N	N	N		N	23200	100	2	0.43	2406750	104	7.94	23100	23200	23100	30000	16200	23100	23141.83	1.26	0	-47	23300	23200	23000	22900	22700	23250	22950	155	6900	5000	14320	50	1	3090000	717	565.85	0.40	12	0.00	41.00	57850.00	27800	20230511	-16.55	18550	20221013	25.07	27800	-16.55	20230511	20350	14.00	20230103	27800	-16.55	20230511	18550	25.07	20221013	1.66	N	006980	5000	154 억	38938	N	N	1	N	N
34	20230626	160214	57	100.00	KOSPI	음식료품	N	N	N	N		N	23100	-50	5	-0.22	30064000	1310	43.46	22850	23100	22800	30050	16250	23150	22949.62	1.27	0	-237	23983	23566	23233	22816	22483	23400	22650	155	6900	5000	14350	50	1	3090000	714	563.41	0.40	12	0.04	41.00	57850.00	27800	20230511	-16.91	18550	20221013	24.53	27800	-16.91	20230511	20350	13.51	20230103	27800	-16.91	20230511	18550	24.53	20221013	1.66	N	006980	5000	154 억	39174	N	N	1	N	N
35	20230626	150215	57	100.00	KOSPI	음식료품	N	N	N	N		N	23100	-50	5	-0.22	27620450	1204	39.95	22850	23100	22800	30050	16250	23150	22940.57	1.27	0	-186	23983	23566	23233	22816	22483	23400	22650	155	6900	5000	14350	50	1	3090000	714	563.41	0.40	12	0.04	41.00	57850.00	27800	20230511	-16.91	18550	20221013	24.53	27800	-16.91	20230511	20350	13.51	20230103	27800	-16.91	20230511	18550	24.53	20221013	1.66	N	006980	5000	154 억	39174	N	N	4	N	N
36	20230626	140215	57	100.00	KOSPI	음식료품	N	N	N	N		N	23050	-100	5	-0.43	18146450	792	26.28	22850	23100	22800	30050	16250	23150	22912.18	1.27	0	-162	23983	23566	23233	22816	22483	23400	22650	155	6900	5000	14350	50	1	3090000	712	562.20	0.40	12	0.03	41.00	57850.00	27800	20230511	-17.09	18550	20221013	24.26	27800	-17.09	20230511	20350	13.27	20230103	27800	-17.09	20230511	18550	24.26	20221013	1.66	N	006980	5000	154 억	39174	N	N	4	N	N
37	20230626	130214	57	100.00	KOSPI	음식료품	N	N	N	N		N	23050	-100	5	-0.43	15641300	683	22.66	22850	23100	22800	30050	16250	23150	22900.88	1.27	0	-94	23983	23566	23233	22816	22483	23400	22650	155	6900	5000	14350	50	1	3090000	712	562.20	0.40	12	0.02	41.00	57850.00	27800	20230511	-17.09	18550	20221013	24.26	27800	-17.09	20230511	20350	13.27	20230103	27800	-17.09	20230511	18550	24.26	20221013	1.66	N	006980	5000	154 억	39174	N	N	4	N	N
38	20230626	120214	57	100.00	KOSPI	음식료품	N	N	N	N		N	23050	-100	5	-0.43	14904300	651	21.60	22850	23100	22800	30050	16250	23150	22894.47	1.27	0	-83	23983	23566	23233	22816	22483	23400	22650	155	6900	5000	14350	50	1	3090000	712	562.20	0.40	12	0.02	41.00	57850.00	27800	20230511	-17.09	18550	20221013	24.26	27800	-17.09	20230511	20350	13.27	20230103	27800	-17.09	20230511	18550	24.26	20221013	1.66	N	006980	5000	154 억	39174	N	N	4	N	N
39	20230626	110214	57	100.00	KOSPI	음식료품	N	N	N	N		N	23100	-50	5	-0.22	14582100	637	21.13	22850	23100	22800	30050	16250	23150	22891.84	1.27	0	-73	23983	23566	23233	22816	22483	23400	22650	155	6900	5000	14350	50	1	3090000	714	563.41	0.40	12	0.02	41.00	57850.00	27800	20230511	-16.91	18550	20221013	24.53	27800	-16.91	20230511	20350	13.51	20230103	27800	-16.91	20230511	18550	24.53	20221013	1.66	N	006980	5000	154 억	39174	N	N	4	N	N
40	20230626	100214	57	100.00	KOSPI	음식료품	N	N	N	N		N	23100	-50	5	-0.22	9788900	428	14.20	22850	23100	22800	30050	16250	23150	22871.26	1.27	0	-92	23983	23566	23233	22816	22483	23400	22650	155	6900	5000	14350	50	1	3090000	714	563.41	0.40	12	0.01	41.00	57850.00	27800	20230511	-16.91	18550	20221013	24.53	27800	-16.91	20230511	20350	13.51	20230103	27800	-16.91	20230511	18550	24.53	20221013	1.66	N	006980	5000	154 억	39174	N	N	4	N	N
41	20230626	090213	57	100.00	KOSPI	음식료품	N	N	N	N		N	23100	-50	5	-0.22	1805400	79	2.62	22850	23100	22850	30050	16250	23150	22853.16	1.27	0	0	23983	23566	23233	22816	22483	23400	22650	155	6900	5000	14350	50	1	3090000	714	563.41	0.40	12	0.00	41.00	57850.00	27800	20230511	-16.91	18550	20221013	24.53	27800	-16.91	20230511	20350	13.51	20230103	27800	-16.91	20230511	18550	24.53	20221013	1.66	N	006980	5000	154 억	39174	N	N	4	N	N
42	20230623	152849	57	100.00	KOSPI	음식료품	N	N	N	N		N	23200	-250	5	-1.07	67858200	2944	92.06	23650	23650	22900	30450	16450	23450	23049.66	1.30	0	-1047	24083	23766	23533	23216	22983	23925	23375	155	7000	5000	14530	50	1	3090000	717	565.85	0.40	12	0.10	41.00	57850.00	29000	20220622	-20.00	18550	20221013	25.07	27800	-16.55	20230511	20350	14.00	20230103	27800	-16.55	20230511	18550	25.07	20221013	1.63	N	006980	5000	154 억	40265	N	N	2	N	N
43	20230623	140157	57	100.00	KOSPI	음식료품	N	N	N	N		N	22950	-500	5	-2.13	57994550	2515	78.64	23650	23650	22900	30450	16450	23450	23059.46	1.30	0	-1096	24083	23766	23533	23216	22983	23925	23375	155	7000	5000	14530	50	1	3090000	709	559.76	0.40	12	0.08	41.00	57850.00	29000	20220622	-20.86	18550	20221013	23.72	27800	-17.45	20230511	20350	12.78	20230103	27800	-17.45	20230511	18550	23.72	20221013	1.63	N	006980	5000	154 억	40265	N	N	2	N	N
44	20230622	160206	57	100.00	KOSPI	음식료품	N	N	N	N		N	23450	100	2	0.43	74791150	3179	61.78	23300	23850	23300	30350	16350	23350	23526.63	1.29	0	323	23683	23516	23433	23266	23183	23475	23225	155	7000	5000	14470	50	1	3090000	725	571.95	0.41	12	0.10	41.00	57850.00	29000	20220622	-19.14	18550	20221013	26.42	27800	-15.65	20230511	20350	15.23	20230103	29000	-19.14	20220622	18550	26.42	20221013	1.62	N	006980	5000	154 억	39940	N	N	2	N	N
45	20230622	150938	57	100.00	KOSPI	음식료품	N	N	N	N		N	23550	200	2	0.86	72870800	3097	60.18	23300	23850	23300	30350	16350	23350	23529.48	1.29	0	323	23683	23516	23433	23266	23183	23475	23225	155	7000	5000	14470	50	1	3090000	728	574.39	0.41	12	0.10	41.00	57850.00	29000	20220622	-18.79	18550	20221013	26.95	27800	-15.29	20230511	20350	15.72	20230103	29000	-18.79	20220622	18550	26.95	20221013	1.62	N	006980	5000	154 억	39940	N	N	41	N	N
46	20230622	140734	57	100.00	KOSPI	음식료품	N	N	N	N		N	23500	150	2	0.64	53810050	2285	44.40	23300	23850	23300	30350	16350	23350	23549.26	1.29	0	306	23683	23516	23433	23266	23183	23475	23225	155	7000	5000	14470	50	1	3090000	726	573.17	0.41	12	0.07	41.00	57850.00	29000	20220622	-18.97	18550	20221013	26.68	27800	-15.47	20230511	20350	15.48	20230103	29000	-18.97	20220622	18550	26.68	20221013	1.62	N	006980	5000	154 억	39940	N	N	41	N	N
47	20230622	130626	57	100.00	KOSPI	음식료품	N	N	N	N		N	23400	50	2	0.21	53388150	2267	44.05	23300	23850	23300	30350	16350	23350	23550.13	1.29	0	309	23683	23516	23433	23266	23183	23475	23225	155	7000	5000	14470	50	1	3090000	723	570.73	0.40	12	0.07	41.00	57850.00	29000	20220622	-19.31	18550	20221013	26.15	27800	-15.83	20230511	20350	14.99	20230103	29000	-19.31	20220622	18550	26.15	20221013	1.62	N	006980	5000	154 억	39940	N	N	41	N	N
48	20230622	120113	57	100.00	KOSPI	음식료품	N	N	N	N		N	23500	150	2	0.64	50740100	2154	41.86	23300	23850	23300	30350	16350	23350	23556.22	1.29	0	306	23683	23516	23433	23266	23183	23475	23225	155	7000	5000	14470	50	1	3090000	726	573.17	0.41	12	0.07	41.00	57850.00	29000	20220622	-18.97	18550	20221013	26.68	27800	-15.47	20230511	20350	15.48	20230103	29000	-18.97	20220622	18550	26.68	20221013	1.62	N	006980	5000	154 억	39940	N	N	41	N	N
49	20230622	110404	57	100.00	KOSPI	음식료품	N	N	N	N		N	23650	300	2	1.28	46523000	1975	38.38	23300	23850	23300	30350	16350	23350	23555.95	1.29	0	386	23683	23516	23433	23266	23183	23475	23225	155	7000	5000	14470	50	1	3090000	731	576.83	0.41	12	0.06	41.00	57850.00	29000	20220622	-18.45	18550	20221013	27.49	27800	-14.93	20230511	20350	16.22	20230103	29000	-18.45	20220622	18550	27.49	20221013	1.62	N	006980	5000	154 억	39940	N	N	41	N	N
50	20230622	100927	57	100.00	KOSPI	음식료품	N	N	N	N		N	23600	250	2	1.07	32174050	1367	26.56	23300	23850	23300	30350	16350	23350	23536.25	1.29	0	386	23683	23516	23433	23266	23183	23475	23225	155	7000	5000	14470	50	1	3090000	729	575.61	0.41	12	0.04	41.00	57850.00	29000	20220622	-18.62	18550	20221013	27.22	27800	-15.11	20230511	20350	15.97	20230103	29000	-18.62	20220622	18550	27.22	20221013	1.62	N	006980	5000	154 억	39940	N	N	41	N	N
51	20230622	090938	57	100.00	KOSPI	음식료품	N	N	N	N		N	23600	250	2	1.07	13214450	565	10.98	23300	23600	23300	30350	16350	23350	23388.41	1.29	0	201	23683	23516	23433	23266	23183	23475	23225	155	7000	5000	14470	50	1	3090000	729	575.61	0.41	12	0.02	41.00	57850.00	29000	20220622	-18.62	18550	20221013	27.22	27800	-15.11	20230511	20350	15.97	20230103	29000	-18.62	20220622	18550	27.22	20221013	1.62	N	006980	5000	154 억	39940	N	N	41	N	N
52	20230621	160852	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	23350	-250	5	-1.06	120546050	5146	196.79	23550	23600	23350	30650	16550	23600	23425.56	1.28	0	92	24200	23900	23750	23450	23300	23825	23375	155	7050	5000	14630	50	1	3090000	722	569.51	0.40	12	0.17	41.00	57850.00	29000	20220622	-19.48	18550	20221013	25.88	27800	-16.01	20230511	20350	14.74	20230103	29000	-19.48	20220622	18550	25.88	20221013	1.61	N	006980	5000	154 억	39640	N	N	41	N	N
53	20230621	150803	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	23450	-150	5	-0.64	116903100	4990	190.82	23550	23600	23350	30650	16550	23600	23427.47	1.28	0	93	24200	23900	23750	23450	23300	23825	23375	155	7050	5000	14630	50	1	3090000	725	571.95	0.41	12	0.16	41.00	57850.00	29000	20220622	-19.14	18550	20221013	26.42	27800	-15.65	20230511	20350	15.23	20230103	29000	-19.14	20220622	18550	26.42	20221013	1.61	N	006980	5000	154 억	39640	N	N	1	N	N
54	20230621	140251	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	23600	0	3	0.00	92706650	3956	151.28	23550	23600	23350	30650	16550	23600	23434.44	1.28	0	-14	24200	23900	23750	23450	23300	23825	23375	155	7050	5000	14630	50	1	3090000	729	575.61	0.41	12	0.13	41.00	57850.00	29000	20220622	-18.62	18550	20221013	27.22	27800	-15.11	20230511	20350	15.97	20230103	29000	-18.62	20220622	18550	27.22	20221013	1.61	N	006980	5000	154 억	39640	N	N	1	N	N
55	20230621	130145	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	23450	-150	5	-0.64	88675000	3785	144.74	23550	23600	23350	30650	16550	23600	23428.01	1.28	0	-14	24200	23900	23750	23450	23300	23825	23375	155	7050	5000	14630	50	1	3090000	725	571.95	0.41	12	0.12	41.00	57850.00	29000	20220622	-19.14	18550	20221013	26.42	27800	-15.65	20230511	20350	15.23	20230103	29000	-19.14	20220622	18550	26.42	20221013	1.61	N	006980	5000	154 억	39640	N	N	1	N	N
56	20230621	120216	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	23550	-50	5	-0.21	63675500	2719	103.98	23550	23600	23350	30650	16550	23600	23418.72	1.28	0	-14	24200	23900	23750	23450	23300	23825	23375	155	7050	5000	14630	50	1	3090000	728	574.39	0.41	12	0.09	41.00	57850.00	29000	20220622	-18.79	18550	20221013	26.95	27800	-15.29	20230511	20350	15.72	20230103	29000	-18.79	20220622	18550	26.95	20221013	1.61	N	006980	5000	154 억	39640	N	N	1	N	N
57	20230621	110651	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	23600	0	3	0.00	62027550	2649	101.30	23550	23600	23350	30650	16550	23600	23415.46	1.28	0	-78	24200	23900	23750	23450	23300	23825	23375	155	7050	5000	14630	50	1	3090000	729	575.61	0.41	12	0.09	41.00	57850.00	29000	20220622	-18.62	18550	20221013	27.22	27800	-15.11	20230511	20350	15.97	20230103	29000	-18.62	20220622	18550	27.22	20221013	1.61	N	006980	5000	154 억	39640	N	N	1	N	N
58	20230621	100815	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	23400	-200	5	-0.85	56035500	2394	91.55	23550	23600	23350	30650	16550	23600	23406.64	1.28	0	-259	24200	23900	23750	23450	23300	23825	23375	155	7050	5000	14630	50	1	3090000	723	570.73	0.40	12	0.08	41.00	57850.00	29000	20220622	-19.31	18550	20221013	26.15	27800	-15.83	20230511	20350	14.99	20230103	29000	-19.31	20220622	18550	26.15	20221013	1.61	N	006980	5000	154 억	39640	N	N	1	N	N
59	20230621	090749	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	23550	-50	5	-0.21	2614050	111	4.24	23550	23550	23550	30650	16550	23600	23550.00	1.28	0	-91	24200	23900	23750	23450	23300	23825	23375	155	7050	5000	14630	50	1	3090000	728	574.39	0.41	12	0.00	41.00	57850.00	29000	20220622	-18.79	18550	20221013	26.95	27800	-15.29	20230511	20350	15.72	20230103	29000	-18.79	20220622	18550	26.95	20221013	1.61	N	006980	5000	154 억	39640	N	N	1	N	N
60	20230620	160409	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	23600	-400	5	-1.67	61857200	2605	75.27	24050	24050	23600	31200	16800	24000	23745.57	1.31	0	-864	24766	24382	24066	23682	23366	24575	23875	155	7200	5000	14880	50	1	3090000	729	575.61	0.41	12	0.08	41.00	57850.00	29000	20220622	-18.62	18550	20221013	27.22	27800	-15.11	20230511	20350	15.97	20230103	29000	-18.62	20220622	18550	27.22	20221013	1.60	N	006980	5000	154 억	40504	N	N	1	N	N
61	20230620	150322	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	23800	-200	5	-0.83	55741550	2346	67.78	24050	24050	23600	31200	16800	24000	23760.25	1.31	0	-824	24766	24382	24066	23682	23366	24575	23875	155	7200	5000	14880	50	1	3090000	735	580.49	0.41	12	0.08	41.00	57850.00	29000	20220622	-17.93	18550	20221013	28.30	27800	-14.39	20230511	20350	16.95	20230103	29000	-17.93	20220622	18550	28.30	20221013	1.60	N	006980	5000	154 억	40504	N	N	2	N	N
62	20230620	140312	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	23700	-300	5	-1.25	55194850	2323	67.12	24050	24050	23600	31200	16800	24000	23760.16	1.31	0	-810	24766	24382	24066	23682	23366	24575	23875	155	7200	5000	14880	50	1	3090000	732	578.05	0.41	12	0.08	41.00	57850.00	29000	20220622	-18.28	18550	20221013	27.76	27800	-14.75	20230511	20350	16.46	20230103	29000	-18.28	20220622	18550	27.76	20221013	1.60	N	006980	5000	154 억	40504	N	N	2	N	N
63	20230620	130524	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	23650	-350	5	-1.46	42846500	1801	52.04	24050	24050	23650	31200	16800	24000	23790.39	1.31	0	-699	24766	24382	24066	23682	23366	24575	23875	155	7200	5000	14880	50	1	3090000	731	576.83	0.41	12	0.06	41.00	57850.00	29000	20220622	-18.45	18550	20221013	27.49	27800	-14.93	20230511	20350	16.22	20230103	29000	-18.45	20220622	18550	27.49	20221013	1.60	N	006980	5000	154 억	40504	N	N	2	N	N
64	20230620	121012	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	23850	-150	5	-0.62	33280100	1398	40.39	24050	24050	23650	31200	16800	24000	23805.51	1.31	0	-338	24766	24382	24066	23682	23366	24575	23875	155	7200	5000	14880	50	1	3090000	737	581.71	0.41	12	0.05	41.00	57850.00	29000	20220622	-17.76	18550	20221013	28.57	27800	-14.21	20230511	20350	17.20	20230103	29000	-17.76	20220622	18550	28.57	20221013	1.60	N	006980	5000	154 억	40504	N	N	2	N	N
65	20230620	110846	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	23950	-50	5	-0.21	27512650	1155	33.37	24050	24050	23650	31200	16800	24000	23820.48	1.31	0	-314	24766	24382	24066	23682	23366	24575	23875	155	7200	5000	14880	50	1	3090000	740	584.15	0.41	12	0.04	41.00	57850.00	29000	20220622	-17.41	18550	20221013	29.11	27800	-13.85	20230511	20350	17.69	20230103	29000	-17.41	20220622	18550	29.11	20221013	1.60	N	006980	5000	154 억	40504	N	N	2	N	N
66	20230620	100443	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	23850	-150	5	-0.62	14036700	590	17.05	24050	24050	23650	31200	16800	24000	23791.02	1.31	0	-277	24766	24382	24066	23682	23366	24575	23875	155	7200	5000	14880	50	1	3090000	737	581.71	0.41	12	0.02	41.00	57850.00	29000	20220622	-17.76	18550	20221013	28.57	27800	-14.21	20230511	20350	17.20	20230103	29000	-17.76	20220622	18550	28.57	20221013	1.60	N	006980	5000	154 억	40504	N	N	2	N	N
67	20230620	090456	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	24050	50	2	0.21	264550	11	0.32	24050	24050	24050	31200	16800	24000	24050.00	1.31	0	-1	24766	24382	24066	23682	23366	24575	23875	155	7200	5000	14880	50	1	3090000	743	586.59	0.42	12	0.00	41.00	57850.00	29000	20220622	-17.07	18550	20221013	29.65	27800	-13.49	20230511	20350	18.18	20230103	29000	-17.07	20220622	18550	29.65	20221013	1.60	N	006980	5000	154 억	40504	N	N	2	N	N
68	20230619	160612	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	24000	250	2	1.05	82847250	3461	78.68	23750	24450	23750	30850	16650	23750	23937.37	1.28	0	875	24316	24032	23716	23432	23116	24175	23575	155	7100	5000	14720	50	1	3090000	742	585.37	0.41	12	0.11	41.00	57850.00	29000	20220622	-17.24	18550	20221013	29.38	27800	-13.67	20230511	20350	17.94	20230103	29000	-17.24	20220622	18550	29.38	20221013	1.58	N	006980	5000	154 억	39629	N	N	2	N	N
69	20230619	150123	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	23850	100	2	0.42	79039600	3302	75.06	23750	24450	23750	30850	16650	23750	23936.89	1.28	0	940	24316	24032	23716	23432	23116	24175	23575	155	7100	5000	14720	50	1	3090000	737	581.71	0.41	12	0.11	41.00	57850.00	29000	20220622	-17.76	18550	20221013	28.57	27800	-14.21	20230511	20350	17.20	20230103	29000	-17.76	20220622	18550	28.57	20221013	1.58	N	006980	5000	154 억	39629	N	N	1	N	N
70	20230619	140627	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	23850	100	2	0.42	65416050	2731	62.08	23750	24450	23750	30850	16650	23750	23953.15	1.28	0	846	24316	24032	23716	23432	23116	24175	23575	155	7100	5000	14720	50	1	3090000	737	581.71	0.41	12	0.09	41.00	57850.00	29000	20220622	-17.76	18550	20221013	28.57	27800	-14.21	20230511	20350	17.20	20230103	29000	-17.76	20220622	18550	28.57	20221013	1.58	N	006980	5000	154 억	39629	N	N	1	N	N
71	20230619	130128	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	24000	250	2	1.05	56889400	2373	53.94	23750	24450	23750	30850	16650	23750	23973.62	1.28	0	850	24316	24032	23716	23432	23116	24175	23575	155	7100	5000	14720	50	1	3090000	742	585.37	0.41	12	0.08	41.00	57850.00	29000	20220622	-17.24	18550	20221013	29.38	27800	-13.67	20230511	20350	17.94	20230103	29000	-17.24	20220622	18550	29.38	20221013	1.58	N	006980	5000	154 억	39629	N	N	1	N	N
72	20230619	121033	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	24000	250	2	1.05	56889400	2373	53.94	23750	24450	23750	30850	16650	23750	23973.62	1.28	0	850	24316	24032	23716	23432	23116	24175	23575	155	7100	5000	14720	50	1	3090000	742	585.37	0.41	12	0.08	41.00	57850.00	29000	20220622	-17.24	18550	20221013	29.38	27800	-13.67	20230511	20350	17.94	20230103	29000	-17.24	20220622	18550	29.38	20221013	1.58	N	006980	5000	154 억	39629	N	N	1	N	N
73	20230619	110315	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	23900	150	2	0.63	44925700	1874	42.60	23750	24450	23750	30850	16650	23750	23973.16	1.28	0	685	24316	24032	23716	23432	23116	24175	23575	155	7100	5000	14720	50	1	3090000	739	582.93	0.41	12	0.06	41.00	57850.00	29000	20220622	-17.59	18550	20221013	28.84	27800	-14.03	20230511	20350	17.44	20230103	29000	-17.59	20220622	18550	28.84	20221013	1.58	N	006980	5000	154 억	39629	N	N	1	N	N
74	20230619	101035	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	24200	450	2	1.89	29518200	1233	28.03	23750	24200	23750	30850	16650	23750	23940.15	1.28	0	580	24316	24032	23716	23432	23116	24175	23575	155	7100	5000	14720	50	1	3090000	748	590.24	0.42	12	0.04	41.00	57850.00	29000	20220622	-16.55	18550	20221013	30.46	27800	-12.95	20230511	20350	18.92	20230103	29000	-16.55	20220622	18550	30.46	20221013	1.58	N	006980	5000	154 억	39629	N	N	1	N	N
75	20230619	090120	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	24000	250	2	1.05	2713750	114	2.59	23750	24000	23750	30850	16650	23750	23804.82	1.28	0	31	24316	24032	23716	23432	23116	24175	23575	155	7100	5000	14720	50	1	3090000	742	585.37	0.41	12	0.00	41.00	57850.00	29000	20220622	-17.24	18550	20221013	29.38	27800	-13.67	20230511	20350	17.94	20230103	29000	-17.24	20220622	18550	29.38	20221013	1.58	N	006980	5000	154 억	39629	N	N	1	N	N
76	20230616	160124	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	23750	200	2	0.85	104513150	4394	46.49	23550	24000	23400	30600	16500	23550	23785.42	1.24	0	998	24783	24166	23733	23116	22683	23950	22900	155	7050	5000	14600	50	1	3090000	734	579.27	0.41	12	0.14	41.00	57850.00	29000	20220622	-18.10	18550	20221013	28.03	27800	-14.57	20230511	20350	16.71	20230103	29000	-18.10	20220622	18550	28.03	20221013	1.59	N	006980	5000	154 억	38448	N	N	1	N	N
77	20230616	151017	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	23950	400	2	1.70	94322000	3968	41.98	23550	24000	23400	30600	16500	23550	23770.67	1.24	0	805	24783	24166	23733	23116	22683	23950	22900	155	7050	5000	14600	50	1	3090000	740	584.15	0.41	12	0.13	41.00	57850.00	29000	20220622	-17.41	18550	20221013	29.11	27800	-13.85	20230511	20350	17.69	20230103	29000	-17.41	20220622	18550	29.11	20221013	1.59	N	006980	5000	154 억	38448	N	N	2	N	N
78	20230616	140500	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	23850	300	2	1.27	79066300	3330	35.23	23550	24000	23400	30600	16500	23550	23743.63	1.24	0	760	24783	24166	23733	23116	22683	23950	22900	155	7050	5000	14600	50	1	3090000	737	581.71	0.41	12	0.11	41.00	57850.00	29000	20220622	-17.76	18550	20221013	28.57	27800	-14.21	20230511	20350	17.20	20230103	29000	-17.76	20220622	18550	28.57	20221013	1.59	N	006980	5000	154 억	38448	N	N	2	N	N
79	20230616	130429	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	24000	450	2	1.91	66131550	2789	29.51	23550	24000	23400	30600	16500	23550	23711.56	1.24	0	720	24783	24166	23733	23116	22683	23950	22900	155	7050	5000	14600	50	1	3090000	742	585.37	0.41	12	0.09	41.00	57850.00	29000	20220622	-17.24	18550	20221013	29.38	27800	-13.67	20230511	20350	17.94	20230103	29000	-17.24	20220622	18550	29.38	20221013	1.59	N	006980	5000	154 억	38448	N	N	2	N	N
80	20230616	120103	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	23900	350	2	1.49	60557650	2556	27.04	23550	24000	23400	30600	16500	23550	23692.35	1.24	0	648	24783	24166	23733	23116	22683	23950	22900	155	7050	5000	14600	50	1	3090000	739	582.93	0.41	12	0.08	41.00	57850.00	29000	20220622	-17.59	18550	20221013	28.84	27800	-14.03	20230511	20350	17.44	20230103	29000	-17.59	20220622	18550	28.84	20221013	1.59	N	006980	5000	154 억	38448	N	N	2	N	N
81	20230616	110232	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	23850	300	2	1.27	54442300	2300	24.34	23550	24000	23400	30600	16500	23550	23670.57	1.24	0	648	24783	24166	23733	23116	22683	23950	22900	155	7050	5000	14600	50	1	3090000	737	581.71	0.41	12	0.07	41.00	57850.00	29000	20220622	-17.76	18550	20221013	28.57	27800	-14.21	20230511	20350	17.20	20230103	29000	-17.76	20220622	18550	28.57	20221013	1.59	N	006980	5000	154 억	38448	N	N	2	N	N
82	20230616	100621	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	23950	400	2	1.70	37301000	1578	16.70	23550	24000	23400	30600	16500	23550	23638.15	1.24	0	303	24783	24166	23733	23116	22683	23950	22900	155	7050	5000	14600	50	1	3090000	740	584.15	0.41	12	0.05	41.00	57850.00	29000	20220622	-17.41	18550	20221013	29.11	27800	-13.85	20230511	20350	17.69	20230103	29000	-17.41	20220622	18550	29.11	20221013	1.59	N	006980	5000	154 억	38448	N	N	2	N	N
83	20230616	090222	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	23400	-150	5	-0.64	13087950	556	5.88	23550	23550	23400	30600	16500	23550	23539.48	1.24	0	-105	24783	24166	23733	23116	22683	23950	22900	155	7050	5000	14600	50	1	3090000	723	570.73	0.40	12	0.02	41.00	57850.00	29000	20220622	-19.31	18550	20221013	26.15	27800	-15.83	20230511	20350	14.99	20230103	29000	-19.31	20220622	18550	26.15	20221013	1.59	N	006980	5000	154 억	38448	N	N	2	N	N
84	20230615	150622	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	23600	-750	5	-3.08	219392700	9228	179.74	24100	24350	23300	31650	17050	24350	23774.67	1.21	0	1101	26683	25516	24783	23616	22883	25150	23250	155	7300	5000	15090	50	1	3090000	729	575.61	0.41	12	0.30	41.00	57850.00	29450	20220614	-19.86	18550	20221013	27.22	27800	-15.11	20230511	20350	15.97	20230103	29000	-18.62	20220622	18550	27.22	20221013	1.57	N	006980	5000	154 억	37462	N	N	2	N	N
85	20230615	140907	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	23550	-800	5	-3.29	212222500	8925	173.84	24100	24350	23300	31650	17050	24350	23778.43	1.21	0	1223	26683	25516	24783	23616	22883	25150	23250	155	7300	5000	15090	50	1	3090000	728	574.39	0.41	12	0.29	41.00	57850.00	29450	20220614	-20.03	18550	20221013	26.95	27800	-15.29	20230511	20350	15.72	20230103	29000	-18.79	20220622	18550	26.95	20221013	1.57	N	006980	5000	154 억	37462	N	N	2	N	N
86	20230615	130939	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	23600	-750	5	-3.08	208942100	8786	171.13	24100	24350	23300	31650	17050	24350	23781.25	1.21	0	1303	26683	25516	24783	23616	22883	25150	23250	155	7300	5000	15090	50	1	3090000	729	575.61	0.41	12	0.28	41.00	57850.00	29450	20220614	-19.86	18550	20221013	27.22	27800	-15.11	20230511	20350	15.97	20230103	29000	-18.62	20220622	18550	27.22	20221013	1.57	N	006980	5000	154 억	37462	N	N	2	N	N
87	20230615	120350	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	23450	-900	5	-3.70	191463400	8043	156.66	24100	24350	23300	31650	17050	24350	23804.97	1.21	0	1305	26683	25516	24783	23616	22883	25150	23250	155	7300	5000	15090	50	1	3090000	725	571.95	0.41	12	0.26	41.00	57850.00	29450	20220614	-20.37	18550	20221013	26.42	27800	-15.65	20230511	20350	15.23	20230103	29000	-19.14	20220622	18550	26.42	20221013	1.57	N	006980	5000	154 억	37462	N	N	2	N	N
88	20230615	110850	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	23700	-650	5	-2.67	136153050	5697	110.97	24100	24350	23600	31650	17050	24350	23899.08	1.21	0	1588	26683	25516	24783	23616	22883	25150	23250	155	7300	5000	15090	50	1	3090000	732	578.05	0.41	12	0.18	41.00	57850.00	29450	20220614	-19.52	18550	20221013	27.76	27800	-14.75	20230511	20350	16.46	20230103	29000	-18.28	20220622	18550	27.76	20221013	1.57	N	006980	5000	154 억	37462	N	N	2	N	N
89	20230611	184535	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	24850	-550	5	-2.17	149896450	5924	48.87	25400	25800	24800	33000	17800	25400	25305.63	1.25	488	610	27300	26350	25550	24600	23800	25950	24200	155	7600	5000	15740	50	1	3090000	768	606.10	0.43	12	0.19	41.00	57850.00	31500	20220613	-21.11	18550	20221013	33.96	27800	-10.61	20230511	20350	22.11	20230103	31500	-21.11	20220613	18550	33.96	20221013	1.54	N	006980	5000	154 억	38531	N	N	1	N	N

40 KiB Raw Blame History

40 KiB

Raw Blame History