KissMeData/049770/price/prices-20230601.csv at f87bafcc10cb93e024af3cbc8d3fcc88d43d41a2

Files

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

40 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	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	160455	55	30.00	KOSPI		음식료품	N	N	N	Y	40	N	27900	0	3	0.00	215853150	7771	71.39	28100	28100	27550	36250	19550	27900	27776.66	6.98	0	-1147	28366	28132	27766	27532	27166	27950	27350	193	8350	1000	20640	50	1	19295620	5383	5.93	0.61	12	0.04	4707.00	45803.00	35774	20230214	-22.01	25124	20221025	11.05	35774	-22.01	20230214	27400	1.82	20230628	178700	-84.39	20230214	27400	1.82	20230628	0.15	N	049770	1000	192 억	1346911	N	N	7	N	N
3	20230630	150458	55	30.00	KOSPI		음식료품	N	N	N	Y	40	N	27800	-100	5	-0.36	206420650	7432	68.27	28100	28100	27550	36250	19550	27900	27774.58	6.98	0	-1035	28366	28132	27766	27532	27166	27950	27350	193	8350	1000	20640	50	1	19295620	5364	5.91	0.61	12	0.04	4707.00	45803.00	35774	20230214	-22.29	25124	20221025	10.65	35774	-22.29	20230214	27400	1.46	20230628	178700	-84.44	20230214	27400	1.46	20230628	0.15	N	049770	1000	192 억	1346911	N	N	0	N	N
4	20230630	140455	55	30.00	KOSPI		음식료품	N	N	N	Y	40	N	27850	-50	5	-0.18	170874550	6156	56.55	28100	28100	27550	36250	19550	27900	27757.40	6.98	0	-723	28366	28132	27766	27532	27166	27950	27350	193	8350	1000	20640	50	1	19295620	5374	5.92	0.61	12	0.03	4707.00	45803.00	35774	20230214	-22.15	25124	20221025	10.85	35774	-22.15	20230214	27400	1.64	20230628	178700	-84.42	20230214	27400	1.64	20230628	0.15	N	049770	1000	192 억	1346911	N	N	0	N	N
5	20230630	130457	55	30.00	KOSPI		음식료품	N	N	N	Y	40	N	28000	100	2	0.36	138841950	5010	46.02	28100	28100	27550	36250	19550	27900	27712.96	6.98	0	-448	28366	28132	27766	27532	27166	27950	27350	193	8350	1000	20640	50	1	19295620	5403	5.95	0.61	12	0.03	4707.00	45803.00	35774	20230214	-21.73	25124	20221025	11.45	35774	-21.73	20230214	27400	2.19	20230628	178700	-84.33	20230214	27400	2.19	20230628	0.15	N	049770	1000	192 억	1346911	N	N	0	N	N
6	20230630	120454	55	30.00	KOSPI		음식료품	N	N	N	Y	40	N	27750	-150	5	-0.54	103952200	3756	34.50	28100	28100	27550	36250	19550	27900	27676.30	6.98	0	-490	28366	28132	27766	27532	27166	27950	27350	193	8350	1000	20640	50	1	19295620	5355	5.90	0.61	12	0.02	4707.00	45803.00	35774	20230214	-22.43	25124	20221025	10.45	35774	-22.43	20230214	27400	1.28	20230628	178700	-84.47	20230214	27400	1.28	20230628	0.15	N	049770	1000	192 억	1346911	N	N	0	N	N
7	20230630	110456	55	30.00	KOSPI		음식료품	N	N	N	Y	40	N	27800	-100	5	-0.36	49429350	1786	16.41	28100	28100	27550	36250	19550	27900	27676.01	6.98	0	-375	28366	28132	27766	27532	27166	27950	27350	193	8350	1000	20640	50	1	19295620	5364	5.91	0.61	12	0.01	4707.00	45803.00	35774	20230214	-22.29	25124	20221025	10.65	35774	-22.29	20230214	27400	1.46	20230628	178700	-84.44	20230214	27400	1.46	20230628	0.15	N	049770	1000	192 억	1346911	N	N	0	N	N
8	20230630	100456	55	30.00	KOSPI		음식료품	N	N	N	Y	40	N	27550	-350	5	-1.25	25656200	928	8.52	28100	28100	27550	36250	19550	27900	27646.77	6.98	0	-196	28366	28132	27766	27532	27166	27950	27350	193	8350	1000	20640	50	1	19295620	5316	5.85	0.60	12	0.00	4707.00	45803.00	35774	20230214	-22.99	25124	20221025	9.66	35774	-22.99	20230214	27400	0.55	20230628	178700	-84.58	20230214	27400	0.55	20230628	0.15	N	049770	1000	192 억	1346911	N	N	0	N	N
9	20230630	090457	55	30.00	KOSPI		음식료품	N	N	N	Y	40	N	27950	50	2	0.18	1122600	40	0.37	28100	28100	27950	36250	19550	27900	28065.00	6.98	0	0	28366	28132	27766	27532	27166	27950	27350	193	8350	1000	20640	50	1	19295620	5393	5.94	0.61	12	0.00	4707.00	45803.00	35774	20230214	-21.87	25124	20221025	11.25	35774	-21.87	20230214	27400	2.01	20230628	178700	-84.36	20230214	27400	2.01	20230628	0.15	N	049770	1000	192 억	1346911	N	N	0	N	N
10	20230629	160456	55	30.00	KOSPI	신저가	음식료품	N	N	N	Y	40	N	27900	-100	5	-0.36	300490900	10869	50.87	28000	28000	27400	36400	19600	28000	27646.22	6.99	0	-2156	28733	28366	27883	27516	27033	28550	27700	193	8400	1000	20720	50	1	19295620	5383	5.93	0.61	12	0.06	4707.00	45803.00	35774	20230214	-22.01	25124	20221025	11.05	35774	-22.01	20230214	27400	1.82	20230629	178700	-84.39	20230214	27400	1.82	20230629	0.15	N	049770	1000	192 억	1347820	N	N	0	N	N
11	20230629	150453	55	30.00	KOSPI	신저가	음식료품	N	N	N	Y	40	N	27600	-400	5	-1.43	287672800	10408	48.71	28000	28000	27400	36400	19600	28000	27639.31	6.99	0	-1881	28733	28366	27883	27516	27033	28550	27700	193	8400	1000	20720	50	1	19295620	5326	5.86	0.60	12	0.05	4707.00	45803.00	35774	20230214	-22.85	25124	20221025	9.86	35774	-22.85	20230214	27400	0.73	20230629	178700	-84.56	20230214	27400	0.73	20230629	0.15	N	049770	1000	192 억	1347820	N	N	0	N	N
12	20230629	140453	55	30.00	KOSPI	신저가	음식료품	N	N	N	Y	40	N	27650	-350	5	-1.25	219534550	7941	37.16	28000	28000	27400	36400	19600	28000	27645.35	6.99	0	-1537	28733	28366	27883	27516	27033	28550	27700	193	8400	1000	20720	50	1	19295620	5335	5.87	0.60	12	0.04	4707.00	45803.00	35774	20230214	-22.71	25124	20221025	10.05	35774	-22.71	20230214	27400	0.91	20230629	178700	-84.53	20230214	27400	0.91	20230629	0.15	N	049770	1000	192 억	1347820	N	N	0	N	N
13	20230629	130453	55	30.00	KOSPI	신저가	음식료품	N	N	N	Y	40	N	27650	-350	5	-1.25	180085100	6514	30.49	28000	28000	27400	36400	19600	28000	27645.42	6.99	0	-1217	28733	28366	27883	27516	27033	28550	27700	193	8400	1000	20720	50	1	19295620	5335	5.87	0.60	12	0.03	4707.00	45803.00	35774	20230214	-22.71	25124	20221025	10.05	35774	-22.71	20230214	27400	0.91	20230629	178700	-84.53	20230214	27400	0.91	20230629	0.15	N	049770	1000	192 억	1347820	N	N	0	N	N
14	20230629	120455	55	30.00	KOSPI	신저가	음식료품	N	N	N	Y	40	N	27650	-350	5	-1.25	143889750	5201	24.34	28000	28000	27400	36400	19600	28000	27665.27	6.99	0	-902	28733	28366	27883	27516	27033	28550	27700	193	8400	1000	20720	50	1	19295620	5335	5.87	0.60	12	0.03	4707.00	45803.00	35774	20230214	-22.71	25124	20221025	10.05	35774	-22.71	20230214	27400	0.91	20230629	178700	-84.53	20230214	27400	0.91	20230629	0.15	N	049770	1000	192 억	1347820	N	N	0	N	N
15	20230629	110454	55	30.00	KOSPI	신저가	음식료품	N	N	N	Y	40	N	27650	-350	5	-1.25	117794650	4256	19.92	28000	28000	27400	36400	19600	28000	27676.71	6.99	0	-723	28733	28366	27883	27516	27033	28550	27700	193	8400	1000	20720	50	1	19295620	5335	5.87	0.60	12	0.02	4707.00	45803.00	35774	20230214	-22.71	25124	20221025	10.05	35774	-22.71	20230214	27400	0.91	20230629	178700	-84.53	20230214	27400	0.91	20230629	0.15	N	049770	1000	192 억	1347820	N	N	0	N	N
16	20230629	100455	55	30.00	KOSPI	신저가	음식료품	N	N	N	Y	40	N	27700	-300	5	-1.07	73956000	2672	12.51	28000	28000	27400	36400	19600	28000	27677.18	6.99	0	-268	28733	28366	27883	27516	27033	28550	27700	193	8400	1000	20720	50	1	19295620	5345	5.88	0.60	12	0.01	4707.00	45803.00	35774	20230214	-22.57	25124	20221025	10.25	35774	-22.57	20230214	27400	1.09	20230629	178700	-84.50	20230214	27400	1.09	20230629	0.15	N	049770	1000	192 억	1347820	N	N	0	N	N
17	20230629	090452	55	30.00	KOSPI		음식료품	N	N	N	Y	40	N	27650	-350	5	-1.25	6385200	230	1.08	28000	28000	27500	36400	19600	28000	27753.15	6.99	0	-83	28733	28366	27883	27516	27033	28550	27700	193	8400	1000	20720	50	1	19295620	5335	5.87	0.60	12	0.00	4707.00	45803.00	35774	20230214	-22.71	25124	20221025	10.05	35774	-22.71	20230214	27400	0.91	20230628	178700	-84.53	20230214	27400	0.91	20230628	0.15	N	049770	1000	192 억	1347820	N	N	0	N	N
18	20230628	160450	55	30.00	KOSPI	신저가	음식료품	N	N	N	Y	40	N	28000	450	2	1.63	592034250	21261	150.93	27400	28250	27400	35800	19300	27550	27845.92	6.96	0	4958	28416	27982	27766	27332	27116	27875	27225	193	8250	1000	20380	50	1	19295620	5403	5.95	0.61	12	0.11	4707.00	45803.00	35774	20230214	-21.73	25124	20221025	11.45	35774	-21.73	20230214	27400	2.19	20230628	178700	-84.33	20230214	27400	2.19	20230628	0.15	N	049770	1000	192 억	1342121	N	N	8	N	N
19	20230628	150452	55	30.00	KOSPI	신저가	음식료품	N	N	N	Y	40	N	27750	200	2	0.73	563617450	20245	143.71	27400	28250	27400	35800	19300	27550	27839.83	6.96	0	4963	28416	27982	27766	27332	27116	27875	27225	193	8250	1000	20380	50	1	19295620	5355	5.90	0.61	12	0.10	4707.00	45803.00	35774	20230214	-22.43	25124	20221025	10.45	35774	-22.43	20230214	27400	1.28	20230628	178700	-84.47	20230214	27400	1.28	20230628	0.15	N	049770	1000	192 억	1342121	N	N	8	N	N
20	20230628	140450	55	30.00	KOSPI	신저가	음식료품	N	N	N	Y	40	N	27900	350	2	1.27	408487200	14693	104.30	27400	28200	27400	35800	19300	27550	27801.48	6.96	0	3669	28416	27982	27766	27332	27116	27875	27225	193	8250	1000	20380	50	1	19295620	5383	5.93	0.61	12	0.08	4707.00	45803.00	35774	20230214	-22.01	25124	20221025	11.05	35774	-22.01	20230214	27400	1.82	20230628	178700	-84.39	20230214	27400	1.82	20230628	0.15	N	049770	1000	192 억	1342121	N	N	8	N	N
21	20230628	130451	55	30.00	KOSPI	신저가	음식료품	N	N	N	Y	40	N	27900	350	2	1.27	341381850	12288	87.23	27400	28200	27400	35800	19300	27550	27781.73	6.96	0	2656	28416	27982	27766	27332	27116	27875	27225	193	8250	1000	20380	50	1	19295620	5383	5.93	0.61	12	0.06	4707.00	45803.00	35774	20230214	-22.01	25124	20221025	11.05	35774	-22.01	20230214	27400	1.82	20230628	178700	-84.39	20230214	27400	1.82	20230628	0.15	N	049770	1000	192 억	1342121	N	N	8	N	N
22	20230628	120429	55	30.00	KOSPI	신저가	음식료품	N	N	N	Y	40	N	27900	350	2	1.27	291054600	10488	74.45	27400	28200	27400	35800	19300	27550	27751.20	6.96	0	2374	28416	27982	27766	27332	27116	27875	27225	193	8250	1000	20380	50	1	19295620	5383	5.93	0.61	12	0.05	4707.00	45803.00	35774	20230214	-22.01	25124	20221025	11.05	35774	-22.01	20230214	27400	1.82	20230628	178700	-84.39	20230214	27400	1.82	20230628	0.15	N	049770	1000	192 억	1342121	N	N	8	N	N
23	20230628	110455	55	30.00	KOSPI	신저가	음식료품	N	N	N	Y	40	N	27950	400	2	1.45	239005450	8625	61.23	27400	28200	27400	35800	19300	27550	27710.78	6.96	0	2172	28416	27982	27766	27332	27116	27875	27225	193	8250	1000	20380	50	1	19295620	5393	5.94	0.61	12	0.04	4707.00	45803.00	35774	20230214	-21.87	25124	20221025	11.25	35774	-21.87	20230214	27400	2.01	20230628	178700	-84.36	20230214	27400	2.01	20230628	0.15	N	049770	1000	192 억	1342121	N	N	8	N	N
24	20230628	100454	55	30.00	KOSPI	신저가	음식료품	N	N	N	Y	40	N	27750	200	2	0.73	135171050	4909	34.85	27400	27800	27400	35800	19300	27550	27535.35	6.96	0	1182	28416	27982	27766	27332	27116	27875	27225	193	8250	1000	20380	50	1	19295620	5355	5.90	0.61	12	0.03	4707.00	45803.00	35774	20230214	-22.43	25124	20221025	10.45	35774	-22.43	20230214	27400	1.28	20230628	178700	-84.47	20230214	27400	1.28	20230628	0.15	N	049770	1000	192 억	1342121	N	N	8	N	N
25	20230628	090452	55	30.00	KOSPI	신저가	음식료품	N	N	N	Y	40	N	27550	0	3	0.00	56739700	2070	14.69	27400	27600	27400	35800	19300	27550	27410.48	6.96	0	290	28416	27982	27766	27332	27116	27875	27225	193	8250	1000	20380	50	1	19295620	5316	5.85	0.60	12	0.01	4707.00	45803.00	35774	20230214	-22.99	25124	20221025	9.66	35774	-22.99	20230214	27400	0.55	20230628	178700	-84.58	20230214	27400	0.55	20230628	0.15	N	049770	1000	192 억	1342121	N	N	8	N	N
26	20230627	160452	55	30.00	KOSPI	신저가	음식료품	N	N	N	Y	40	N	27550	-400	5	-1.43	389324150	14045	107.34	27850	28200	27550	36300	19600	27950	27719.88	6.95	0	172	28816	28382	28066	27632	27316	28225	27475	193	8350	1000	20680	50	1	19295620	5316	5.85	0.60	12	0.07	4707.00	45803.00	35774	20230214	-22.99	25124	20221025	9.66	35774	-22.99	20230214	27550	0.00	20230627	178700	-84.58	20230214	27550	0.00	20230627	0.14	N	049770	1000	192 억	1341093	N	N	8	N	N
27	20230627	150455	55	30.00	KOSPI	신저가	음식료품	N	N	N	Y	40	N	27600	-350	5	-1.25	364232250	13135	100.39	27850	28200	27550	36300	19600	27950	27729.90	6.95	0	115	28816	28382	28066	27632	27316	28225	27475	193	8350	1000	20680	50	1	19295620	5326	5.86	0.60	12	0.07	4707.00	45803.00	35774	20230214	-22.85	25124	20221025	9.86	35774	-22.85	20230214	27550	0.18	20230627	178700	-84.56	20230214	27550	0.18	20230627	0.14	N	049770	1000	192 억	1341093	N	N	0	N	N
28	20230627	140459	55	30.00	KOSPI	신저가	음식료품	N	N	N	Y	40	N	27650	-300	5	-1.07	322572350	11625	88.85	27850	28200	27550	36300	19600	27950	27748.16	6.95	0	236	28816	28382	28066	27632	27316	28225	27475	193	8350	1000	20680	50	1	19295620	5335	5.87	0.60	12	0.06	4707.00	45803.00	35774	20230214	-22.71	25124	20221025	10.05	35774	-22.71	20230214	27550	0.36	20230627	178700	-84.53	20230214	27550	0.36	20230627	0.14	N	049770	1000	192 억	1341093	N	N	0	N	N
29	20230627	130459	55	30.00	KOSPI	신저가	음식료품	N	N	N	Y	40	N	27650	-300	5	-1.07	270516350	9741	74.45	27850	28200	27600	36300	19600	27950	27770.90	6.95	0	329	28816	28382	28066	27632	27316	28225	27475	193	8350	1000	20680	50	1	19295620	5335	5.87	0.60	12	0.05	4707.00	45803.00	35774	20230214	-22.71	25124	20221025	10.05	35774	-22.71	20230214	27600	0.18	20230627	178700	-84.53	20230214	27600	0.18	20230627	0.14	N	049770	1000	192 억	1341093	N	N	0	N	N
30	20230627	120501	55	30.00	KOSPI	신저가	음식료품	N	N	N	Y	40	N	27750	-200	5	-0.72	185955850	6683	51.08	27850	28200	27600	36300	19600	27950	27825.21	6.95	0	-1032	28816	28382	28066	27632	27316	28225	27475	193	8350	1000	20680	50	1	19295620	5355	5.90	0.61	12	0.03	4707.00	45803.00	35774	20230214	-22.43	25124	20221025	10.45	35774	-22.43	20230214	27600	0.54	20230627	178700	-84.47	20230214	27600	0.54	20230627	0.14	N	049770	1000	192 억	1341093	N	N	0	N	N
31	20230627	110500	55	30.00	KOSPI	신저가	음식료품	N	N	N	Y	40	N	27850	-100	5	-0.36	151698650	5451	41.66	27850	28200	27600	36300	19600	27950	27829.51	6.95	0	-942	28816	28382	28066	27632	27316	28225	27475	193	8350	1000	20680	50	1	19295620	5374	5.92	0.61	12	0.03	4707.00	45803.00	35774	20230214	-22.15	25124	20221025	10.85	35774	-22.15	20230214	27600	0.91	20230627	178700	-84.42	20230214	27600	0.91	20230627	0.14	N	049770	1000	192 억	1341093	N	N	0	N	N
32	20230627	100450	55	30.00	KOSPI	신저가	음식료품	N	N	N	Y	40	N	27850	-100	5	-0.36	124711700	4482	34.26	27850	28200	27600	36300	19600	27950	27825.01	6.95	0	-1075	28816	28382	28066	27632	27316	28225	27475	193	8350	1000	20680	50	1	19295620	5374	5.92	0.61	12	0.02	4707.00	45803.00	35774	20230214	-22.15	25124	20221025	10.85	35774	-22.15	20230214	27600	0.91	20230627	178700	-84.42	20230214	27600	0.91	20230627	0.14	N	049770	1000	192 억	1341093	N	N	0	N	N
33	20230627	090452	55	30.00	KOSPI		음식료품	N	N	N	Y	40	N	27950	0	3	0.00	7859500	282	2.16	27850	27950	27850	36300	19600	27950	27870.57	6.95	0	40	28816	28382	28066	27632	27316	28225	27475	193	8350	1000	20680	50	1	19295620	5393	5.94	0.61	12	0.00	4707.00	45803.00	35774	20230214	-21.87	25124	20221025	11.25	35774	-21.87	20230214	27750	0.72	20230626	178700	-84.36	20230214	27750	0.72	20230626	0.14	N	049770	1000	192 억	1341093	N	N	0	N	N
34	20230626	160451	55	30.00	KOSPI	신저가	음식료품	N	N	N	Y	40	N	27950	-550	5	-1.93	366155500	13072	80.21	28500	28500	27750	37050	19950	28500	28010.85	6.95	0	-1244	29533	29016	28533	28016	27533	28775	27775	193	8550	1000	21090	50	1	19295620	5393	5.94	0.61	12	0.07	4707.00	45803.00	35774	20230214	-21.87	25124	20221025	11.25	35774	-21.87	20230214	27750	0.72	20230626	178700	-84.36	20230214	27750	0.72	20230626	0.14	N	049770	1000	192 억	1341677	N	N	21	N	N
35	20230626	150454	55	30.00	KOSPI	신저가	음식료품	N	N	N	Y	40	N	27950	-550	5	-1.93	344885050	12311	75.54	28500	28500	27750	37050	19950	28500	28014.38	6.95	0	-1278	29533	29016	28533	28016	27533	28775	27775	193	8550	1000	21090	50	1	19295620	5393	5.94	0.61	12	0.06	4707.00	45803.00	35774	20230214	-21.87	25124	20221025	11.25	35774	-21.87	20230214	27750	0.72	20230626	178700	-84.36	20230214	27750	0.72	20230626	0.14	N	049770	1000	192 억	1341677	N	N	21	N	N
36	20230626	140454	55	30.00	KOSPI	신저가	음식료품	N	N	N	Y	40	N	28050	-450	5	-1.58	283885650	10134	62.18	28500	28500	27750	37050	19950	28500	28013.19	6.95	0	-801	29533	29016	28533	28016	27533	28775	27775	193	8550	1000	21090	50	1	19295620	5412	5.96	0.61	12	0.05	4707.00	45803.00	35774	20230214	-21.59	25124	20221025	11.65	35774	-21.59	20230214	27750	1.08	20230626	178700	-84.30	20230214	27750	1.08	20230626	0.14	N	049770	1000	192 억	1341677	N	N	21	N	N
37	20230626	130453	55	30.00	KOSPI	신저가	음식료품	N	N	N	Y	40	N	28050	-450	5	-1.58	234570650	8380	51.42	28500	28500	27750	37050	19950	28500	27991.72	6.95	0	-680	29533	29016	28533	28016	27533	28775	27775	193	8550	1000	21090	50	1	19295620	5412	5.96	0.61	12	0.04	4707.00	45803.00	35774	20230214	-21.59	25124	20221025	11.65	35774	-21.59	20230214	27750	1.08	20230626	178700	-84.30	20230214	27750	1.08	20230626	0.14	N	049770	1000	192 억	1341677	N	N	21	N	N
38	20230626	120450	55	30.00	KOSPI	신저가	음식료품	N	N	N	Y	40	N	28050	-450	5	-1.58	185932800	6647	40.78	28500	28500	27750	37050	19950	28500	27972.44	6.95	0	-563	29533	29016	28533	28016	27533	28775	27775	193	8550	1000	21090	50	1	19295620	5412	5.96	0.61	12	0.03	4707.00	45803.00	35774	20230214	-21.59	25124	20221025	11.65	35774	-21.59	20230214	27750	1.08	20230626	178700	-84.30	20230214	27750	1.08	20230626	0.14	N	049770	1000	192 억	1341677	N	N	21	N	N
39	20230626	110450	55	30.00	KOSPI	신저가	음식료품	N	N	N	Y	40	N	27950	-550	5	-1.93	120108750	4299	26.38	28500	28500	27750	37050	19950	28500	27938.76	6.95	0	-525	29533	29016	28533	28016	27533	28775	27775	193	8550	1000	21090	50	1	19295620	5393	5.94	0.61	12	0.02	4707.00	45803.00	35774	20230214	-21.87	25124	20221025	11.25	35774	-21.87	20230214	27750	0.72	20230626	178700	-84.36	20230214	27750	0.72	20230626	0.14	N	049770	1000	192 억	1341677	N	N	21	N	N
40	20230626	100451	55	30.00	KOSPI	신저가	음식료품	N	N	N	Y	40	N	28000	-500	5	-1.75	75791050	2715	16.66	28500	28500	27750	37050	19950	28500	27915.67	6.95	0	-161	29533	29016	28533	28016	27533	28775	27775	193	8550	1000	21090	50	1	19295620	5403	5.95	0.61	12	0.01	4707.00	45803.00	35774	20230214	-21.73	25124	20221025	11.45	35774	-21.73	20230214	27750	0.90	20230626	178700	-84.33	20230214	27750	0.90	20230626	0.14	N	049770	1000	192 억	1341677	N	N	21	N	N
41	20230626	090452	55	30.00	KOSPI		음식료품	N	N	N	Y	40	N	28150	-350	5	-1.23	3835950	135	0.83	28500	28500	28150	37050	19950	28500	28414.44	6.95	0	-44	29533	29016	28533	28016	27533	28775	27775	193	8550	1000	21090	50	1	19295620	5432	5.98	0.61	12	0.00	4707.00	45803.00	35774	20230214	-21.31	25124	20221025	12.04	35774	-21.31	20230214	28050	0.36	20230623	178700	-84.25	20230214	28050	0.36	20230623	0.14	N	049770	1000	192 억	1341677	N	N	21	N	N
42	20230623	164035	55	30.00	KOSPI	신저가	음식료품	N	N	N	Y	40	N	28500	-600	5	-2.06	457991250	16148	100.33	29050	29050	28050	37800	20400	29100	28361.93	6.95	0	-317	29733	29416	29083	28766	28433	29575	28925	193	8700	1000	21530	50	1	19295620	5499	6.05	0.62	12	0.08	4707.00	45803.00	35774	20230214	-20.33	25124	20221025	13.44	35774	-20.33	20230214	28050	1.60	20230623	178700	-84.05	20230214	28050	1.60	20230623	0.14	N	049770	1000	192 억	1341248	N	N	21	N	N
43	20230623	140402	55	30.00	KOSPI	신저가	음식료품	N	N	N	Y	40	N	28150	-950	5	-3.26	318934800	11211	69.66	29050	29050	28050	37800	20400	29100	28448.26	6.95	0	-670	29733	29416	29083	28766	28433	29575	28925	193	8700	1000	21530	50	1	19295620	5432	5.98	0.61	12	0.06	4707.00	45803.00	35774	20230214	-21.31	25124	20221025	12.04	35774	-21.31	20230214	28050	0.36	20230623	178700	-84.25	20230214	28050	0.36	20230623	0.14	N	049770	1000	192 억	1341248	N	N	12	N	N
44	20230622	160748	55	30.00	KOSPI	신저가	음식료품	N	N	N	Y	40	N	29100	-150	5	-0.51	467147100	16085	80.13	29000	29400	28750	38000	20500	29250	29042.39	6.96	0	-1844	29750	29500	29300	29050	28850	29400	28950	193	8750	1000	21640	50	1	19295620	5615	6.18	0.64	12	0.08	4707.00	45803.00	35774	20230214	-18.66	25124	20221025	15.83	35774	-18.66	20230214	28750	1.22	20230622	178700	-83.72	20230214	28750	1.22	20230622	0.16	N	049770	1000	192 억	1342287	N	N	12	N	N
45	20230622	150339	55	30.00	KOSPI	신저가	음식료품	N	N	N	Y	40	N	28850	-400	5	-1.37	400564000	13777	68.63	29000	29400	28850	38000	20500	29250	29074.83	6.96	0	-1916	29750	29500	29300	29050	28850	29400	28950	193	8750	1000	21640	50	1	19295620	5567	6.13	0.63	12	0.07	4707.00	45803.00	35774	20230214	-19.35	25124	20221025	14.83	35774	-19.35	20230214	28850	0.00	20230622	178700	-83.86	20230214	28850	0.00	20230622	0.16	N	049770	1000	192 억	1342287	N	N	280	N	N
46	20230622	140426	55	30.00	KOSPI		음식료품	N	N	N	Y	40	N	29050	-200	5	-0.68	266757050	9157	45.62	29000	29400	29000	38000	20500	29250	29131.49	6.96	0	-1105	29750	29500	29300	29050	28850	29400	28950	193	8750	1000	21640	50	1	19295620	5605	6.17	0.63	12	0.05	4707.00	45803.00	35774	20230214	-18.80	25124	20221025	15.63	35774	-18.80	20230214	28850	0.69	20230425	178700	-83.74	20230214	28850	0.69	20230425	0.16	N	049770	1000	192 억	1342287	N	N	280	N	N
47	20230622	130537	55	30.00	KOSPI		음식료품	N	N	N	Y	40	N	29050	-200	5	-0.68	242004550	8305	41.37	29000	29400	29000	38000	20500	29250	29139.62	6.96	0	-970	29750	29500	29300	29050	28850	29400	28950	193	8750	1000	21640	50	1	19295620	5605	6.17	0.63	12	0.04	4707.00	45803.00	35774	20230214	-18.80	25124	20221025	15.63	35774	-18.80	20230214	28850	0.69	20230425	178700	-83.74	20230214	28850	0.69	20230425	0.16	N	049770	1000	192 억	1342287	N	N	280	N	N
48	20230622	120134	55	30.00	KOSPI		음식료품	N	N	N	Y	40	N	29150	-100	5	-0.34	212805250	7300	36.37	29000	29400	29000	38000	20500	29250	29151.40	6.96	0	-816	29750	29500	29300	29050	28850	29400	28950	193	8750	1000	21640	50	1	19295620	5625	6.19	0.64	12	0.04	4707.00	45803.00	35774	20230214	-18.52	25124	20221025	16.02	35774	-18.52	20230214	28850	1.04	20230425	178700	-83.69	20230214	28850	1.04	20230425	0.16	N	049770	1000	192 억	1342287	N	N	280	N	N
49	20230622	110332	55	30.00	KOSPI		음식료품	N	N	N	Y	40	N	29150	-100	5	-0.34	179236400	6147	30.62	29000	29400	29000	38000	20500	29250	29158.35	6.96	0	-454	29750	29500	29300	29050	28850	29400	28950	193	8750	1000	21640	50	1	19295620	5625	6.19	0.64	12	0.03	4707.00	45803.00	35774	20230214	-18.52	25124	20221025	16.02	35774	-18.52	20230214	28850	1.04	20230425	178700	-83.69	20230214	28850	1.04	20230425	0.16	N	049770	1000	192 억	1342287	N	N	280	N	N
50	20230622	100354	55	30.00	KOSPI		음식료품	N	N	N	Y	40	N	29400	150	2	0.51	122915950	4222	21.03	29000	29400	29000	38000	20500	29250	29113.20	6.96	0	64	29750	29500	29300	29050	28850	29400	28950	193	8750	1000	21640	50	1	19295620	5673	6.25	0.64	12	0.02	4707.00	45803.00	35774	20230214	-17.82	25124	20221025	17.02	35774	-17.82	20230214	28850	1.91	20230425	178700	-83.55	20230214	28850	1.91	20230425	0.16	N	049770	1000	192 억	1342287	N	N	280	N	N
51	20230622	090511	55	30.00	KOSPI		음식료품	N	N	N	Y	40	N	29100	-150	5	-0.51	50905800	1755	8.74	29000	29250	29000	38000	20500	29250	29006.15	6.96	0	225	29750	29500	29300	29050	28850	29400	28950	193	8750	1000	21640	50	1	19295620	5615	6.18	0.64	12	0.01	4707.00	45803.00	35774	20230214	-18.66	25124	20221025	15.83	35774	-18.66	20230214	28850	0.87	20230425	178700	-83.72	20230214	28850	0.87	20230425	0.16	N	049770	1000	192 억	1342287	N	N	280	N	N
52	20230621	160951	55	30.00	KOSPI		음식료품	N	N	N	Y	40	N	29250	-350	5	-1.18	589145750	20067	64.75	29550	29550	29100	38450	20750	29600	29359.02	6.95	0	-1678	30966	30282	29816	29132	28666	30050	28900	193	8850	1000	21900	50	1	19295620	5644	6.21	0.64	12	0.10	4707.00	45803.00	35774	20230214	-18.24	25124	20221025	16.42	35774	-18.24	20230214	28850	1.39	20230425	178700	-83.63	20230214	28850	1.39	20230425	0.15	N	049770	1000	192 억	1341911	N	N	280	N	N
53	20230621	150142	55	30.00	KOSPI		음식료품	N	N	N	Y	40	N	29250	-350	5	-1.18	535198150	18228	58.82	29550	29550	29100	38450	20750	29600	29361.32	6.95	0	-1646	30966	30282	29816	29132	28666	30050	28900	193	8850	1000	21900	50	1	19295620	5644	6.21	0.64	12	0.09	4707.00	45803.00	35774	20230214	-18.24	25124	20221025	16.42	35774	-18.24	20230214	28850	1.39	20230425	178700	-83.63	20230214	28850	1.39	20230425	0.15	N	049770	1000	192 억	1341911	N	N	0	N	N
54	20230621	140235	55	30.00	KOSPI		음식료품	N	N	N	Y	40	N	29300	-300	5	-1.01	365817700	12437	40.13	29550	29550	29300	38450	20750	29600	29413.66	6.95	0	-1632	30966	30282	29816	29132	28666	30050	28900	193	8850	1000	21900	50	1	19295620	5654	6.22	0.64	12	0.06	4707.00	45803.00	35774	20230214	-18.10	25124	20221025	16.62	35774	-18.10	20230214	28850	1.56	20230425	178700	-83.60	20230214	28850	1.56	20230425	0.15	N	049770	1000	192 억	1341911	N	N	0	N	N
55	20230621	130950	55	30.00	KOSPI		음식료품	N	N	N	Y	40	N	29450	-150	5	-0.51	289981100	9856	31.80	29550	29550	29300	38450	20750	29600	29421.78	6.95	0	-1330	30966	30282	29816	29132	28666	30050	28900	193	8850	1000	21900	50	1	19295620	5683	6.26	0.64	12	0.05	4707.00	45803.00	35774	20230214	-17.68	25124	20221025	17.22	35774	-17.68	20230214	28850	2.08	20230425	178700	-83.52	20230214	28850	2.08	20230425	0.15	N	049770	1000	192 억	1341911	N	N	0	N	N
56	20230621	120916	55	30.00	KOSPI		음식료품	N	N	N	Y	40	N	29400	-200	5	-0.68	170663600	5805	18.73	29550	29550	29300	38450	20750	29600	29399.41	6.95	0	-2463	30966	30282	29816	29132	28666	30050	28900	193	8850	1000	21900	50	1	19295620	5673	6.25	0.64	12	0.03	4707.00	45803.00	35774	20230214	-17.82	25124	20221025	17.02	35774	-17.82	20230214	28850	1.91	20230425	178700	-83.55	20230214	28850	1.91	20230425	0.15	N	049770	1000	192 억	1341911	N	N	0	N	N
57	20230621	110548	55	30.00	KOSPI		음식료품	N	N	N	Y	40	N	29400	-200	5	-0.68	96716050	3287	10.61	29550	29550	29350	38450	20750	29600	29423.81	6.95	0	-1992	30966	30282	29816	29132	28666	30050	28900	193	8850	1000	21900	50	1	19295620	5673	6.25	0.64	12	0.02	4707.00	45803.00	35774	20230214	-17.82	25124	20221025	17.02	35774	-17.82	20230214	28850	1.91	20230425	178700	-83.55	20230214	28850	1.91	20230425	0.15	N	049770	1000	192 억	1341911	N	N	0	N	N
58	20230621	100803	55	30.00	KOSPI		음식료품	N	N	N	Y	40	N	29450	-150	5	-0.51	51010600	1732	5.59	29550	29550	29350	38450	20750	29600	29451.85	6.95	0	-1373	30966	30282	29816	29132	28666	30050	28900	193	8850	1000	21900	50	1	19295620	5683	6.26	0.64	12	0.01	4707.00	45803.00	35774	20230214	-17.68	25124	20221025	17.22	35774	-17.68	20230214	28850	2.08	20230425	178700	-83.52	20230214	28850	2.08	20230425	0.15	N	049770	1000	192 억	1341911	N	N	0	N	N
59	20230621	090539	55	30.00	KOSPI		음식료품	N	N	N	Y	40	N	29450	-150	5	-0.51	10753600	365	1.18	29550	29550	29400	38450	20750	29600	29461.92	6.95	0	-304	30966	30282	29816	29132	28666	30050	28900	193	8850	1000	21900	50	1	19295620	5683	6.26	0.64	12	0.00	4707.00	45803.00	35774	20230214	-17.68	25124	20221025	17.22	35774	-17.68	20230214	28850	2.08	20230425	178700	-83.52	20230214	28850	2.08	20230425	0.15	N	049770	1000	192 억	1341911	N	N	0	N	N
60	20230620	160239	55	30.00	KOSPI		음식료품	N	N	N	Y	40	N	29600	-450	5	-1.50	915152400	30972	165.41	29850	30500	29350	39050	21050	30050	29547.73	6.91	0	-6035	30750	30400	30000	29650	29250	30200	29450	193	9000	1000	22230	50	1	19295620	5712	6.29	0.65	12	0.16	4707.00	45803.00	35774	20230214	-17.26	25124	20221025	17.82	35774	-17.26	20230214	28850	2.60	20230425	178700	-83.44	20230214	28850	2.60	20230425	0.15	N	049770	1000	192 억	1332586	N	N	5	N	N
61	20230620	150455	55	30.00	KOSPI		음식료품	N	N	N	Y	40	N	29650	-400	5	-1.33	855271250	28949	154.61	29850	30500	29350	39050	21050	30050	29544.07	6.91	0	-5362	30750	30400	30000	29650	29250	30200	29450	193	9000	1000	22230	50	1	19295620	5721	6.30	0.65	12	0.15	4707.00	45803.00	35774	20230214	-17.12	25124	20221025	18.01	35774	-17.12	20230214	28850	2.77	20230425	178700	-83.41	20230214	28850	2.77	20230425	0.15	N	049770	1000	192 억	1332586	N	N	5	N	N
62	20230620	140123	55	30.00	KOSPI		음식료품	N	N	N	Y	40	N	29650	-400	5	-1.33	794506250	26902	143.68	29850	30500	29350	39050	21050	30050	29533.35	6.91	0	-5597	30750	30400	30000	29650	29250	30200	29450	193	9000	1000	22230	50	1	19295620	5721	6.30	0.65	12	0.14	4707.00	45803.00	35774	20230214	-17.12	25124	20221025	18.01	35774	-17.12	20230214	28850	2.77	20230425	178700	-83.41	20230214	28850	2.77	20230425	0.15	N	049770	1000	192 억	1332586	N	N	5	N	N
63	20230620	130313	55	30.00	KOSPI		음식료품	N	N	N	Y	40	N	29600	-450	5	-1.50	719648700	24377	130.19	29850	30500	29350	39050	21050	30050	29521.63	6.91	0	-6370	30750	30400	30000	29650	29250	30200	29450	193	9000	1000	22230	50	1	19295620	5712	6.29	0.65	12	0.13	4707.00	45803.00	35774	20230214	-17.26	25124	20221025	17.82	35774	-17.26	20230214	28850	2.60	20230425	178700	-83.44	20230214	28850	2.60	20230425	0.15	N	049770	1000	192 억	1332586	N	N	5	N	N
64	20230620	120150	55	30.00	KOSPI		음식료품	N	N	N	Y	40	N	29550	-500	5	-1.66	530304500	17943	95.83	29850	30500	29350	39050	21050	30050	29554.95	6.91	0	-6075	30750	30400	30000	29650	29250	30200	29450	193	9000	1000	22230	50	1	19295620	5702	6.28	0.65	12	0.09	4707.00	45803.00	35774	20230214	-17.40	25124	20221025	17.62	35774	-17.40	20230214	28850	2.43	20230425	178700	-83.46	20230214	28850	2.43	20230425	0.15	N	049770	1000	192 억	1332586	N	N	5	N	N
65	20230620	110510	55	30.00	KOSPI		음식료품	N	N	N	Y	40	N	29600	-450	5	-1.50	402008800	13586	72.56	29850	30500	29350	39050	21050	30050	29589.93	6.91	0	-5454	30750	30400	30000	29650	29250	30200	29450	193	9000	1000	22230	50	1	19295620	5712	6.29	0.65	12	0.07	4707.00	45803.00	35774	20230214	-17.26	25124	20221025	17.82	35774	-17.26	20230214	28850	2.60	20230425	178700	-83.44	20230214	28850	2.60	20230425	0.15	N	049770	1000	192 억	1332586	N	N	5	N	N
66	20230620	100306	55	30.00	KOSPI		음식료품	N	N	N	Y	40	N	29850	-200	5	-0.67	59427700	1983	10.59	29850	30500	29850	39050	21050	30050	29968.58	6.91	0	-394	30750	30400	30000	29650	29250	30200	29450	193	9000	1000	22230	50	1	19295620	5760	6.34	0.65	12	0.01	4707.00	45803.00	35774	20230214	-16.56	25124	20221025	18.81	35774	-16.56	20230214	28850	3.47	20230425	178700	-83.30	20230214	28850	3.47	20230425	0.15	N	049770	1000	192 억	1332586	N	N	5	N	N
67	20230620	090922	55	30.00	KOSPI		음식료품	N	N	N	Y	40	N	30000	-50	5	-0.17	11807300	392	2.09	29850	30500	29850	39050	21050	30050	30120.66	6.91	0	-37	30750	30400	30000	29650	29250	30200	29450	193	9000	1000	22230	50	1	19295620	5789	6.37	0.65	12	0.00	4707.00	45803.00	35774	20230214	-16.14	25124	20221025	19.41	35774	-16.14	20230214	28850	3.99	20230425	178700	-83.21	20230214	28850	3.99	20230425	0.15	N	049770	1000	192 억	1332586	N	N	5	N	N
68	20230619	160838	55	30.00	KOSPI		음식료품	N	N	N	Y	40	N	30050	-300	5	-0.99	561606450	18724	111.60	30350	30350	29600	39450	21250	30350	29993.89	6.90	0	250	31116	30732	30366	29982	29616	30550	29800	193	9100	1000	22450	50	1	19295620	5798	6.38	0.66	12	0.10	4707.00	45803.00	35774	20230214	-16.00	25124	20221025	19.61	35774	-16.00	20230214	28850	4.16	20230425	178700	-83.18	20230214	28850	4.16	20230425	0.16	N	049770	1000	192 억	1331350	N	N	5	N	N
69	20230619	151006	55	30.00	KOSPI		음식료품	N	N	N	Y	40	N	29900	-450	5	-1.48	543614600	18123	108.02	30350	30350	29600	39450	21250	30350	29995.84	6.90	0	655	31116	30732	30366	29982	29616	30550	29800	193	9100	1000	22450	50	1	19295620	5769	6.35	0.65	12	0.09	4707.00	45803.00	35774	20230214	-16.42	25124	20221025	19.01	35774	-16.42	20230214	28850	3.64	20230425	178700	-83.27	20230214	28850	3.64	20230425	0.16	N	049770	1000	192 억	1331350	N	N	4	N	N
70	20230619	141024	55	30.00	KOSPI		음식료품	N	N	N	Y	40	N	29800	-550	5	-1.81	460923700	15350	91.49	30350	30350	29600	39450	21250	30350	30027.60	6.90	0	315	31116	30732	30366	29982	29616	30550	29800	193	9100	1000	22450	50	1	19295620	5750	6.33	0.65	12	0.08	4707.00	45803.00	35774	20230214	-16.70	25124	20221025	18.61	35774	-16.70	20230214	28850	3.29	20230425	178700	-83.32	20230214	28850	3.29	20230425	0.16	N	049770	1000	192 억	1331350	N	N	4	N	N
71	20230619	130452	55	30.00	KOSPI		음식료품	N	N	N	Y	40	N	30050	-300	5	-0.99	373984000	12446	74.18	30350	30350	29600	39450	21250	30350	30048.53	6.90	0	462	31116	30732	30366	29982	29616	30550	29800	193	9100	1000	22450	50	1	19295620	5798	6.38	0.66	12	0.06	4707.00	45803.00	35774	20230214	-16.00	25124	20221025	19.61	35774	-16.00	20230214	28850	4.16	20230425	178700	-83.18	20230214	28850	4.16	20230425	0.16	N	049770	1000	192 억	1331350	N	N	4	N	N
72	20230619	120841	55	30.00	KOSPI		음식료품	N	N	N	Y	40	N	30100	-250	5	-0.82	328378700	10931	65.15	30350	30350	29600	39450	21250	30350	30041.05	6.90	0	228	31116	30732	30366	29982	29616	30550	29800	193	9100	1000	22450	50	1	19295620	5808	6.39	0.66	12	0.06	4707.00	45803.00	35774	20230214	-15.86	25124	20221025	19.81	35774	-15.86	20230214	28850	4.33	20230425	178700	-83.16	20230214	28850	4.33	20230425	0.16	N	049770	1000	192 억	1331350	N	N	4	N	N
73	20230619	110632	55	30.00	KOSPI		음식료품	N	N	N	Y	40	N	30100	-250	5	-0.82	281253050	9365	55.82	30350	30350	29600	39450	21250	30350	30032.36	6.90	0	110	31116	30732	30366	29982	29616	30550	29800	193	9100	1000	22450	50	1	19295620	5808	6.39	0.66	12	0.05	4707.00	45803.00	35774	20230214	-15.86	25124	20221025	19.81	35774	-15.86	20230214	28850	4.33	20230425	178700	-83.16	20230214	28850	4.33	20230425	0.16	N	049770	1000	192 억	1331350	N	N	4	N	N
74	20230619	100242	55	30.00	KOSPI		음식료품	N	N	N	Y	40	N	30050	-300	5	-0.99	123145600	4098	24.42	30350	30350	29600	39450	21250	30350	30050.17	6.90	0	-585	31116	30732	30366	29982	29616	30550	29800	193	9100	1000	22450	50	1	19295620	5798	6.38	0.66	12	0.02	4707.00	45803.00	35774	20230214	-16.00	25124	20221025	19.61	35774	-16.00	20230214	28850	4.16	20230425	178700	-83.18	20230214	28850	4.16	20230425	0.16	N	049770	1000	192 억	1331350	N	N	4	N	N
75	20230619	090117	55	30.00	KOSPI		음식료품	N	N	N	Y	40	N	30350	0	3	0.00	1821000	60	0.36	30350	30350	30350	39450	21250	30350	30350.00	6.90	0	-9	31116	30732	30366	29982	29616	30550	29800	193	9100	1000	22450	50	1	19295620	5856	6.45	0.66	12	0.00	4707.00	45803.00	35774	20230214	-15.16	25124	20221025	20.80	35774	-15.16	20230214	28850	5.20	20230425	178700	-83.02	20230214	28850	5.20	20230425	0.16	N	049770	1000	192 억	1331350	N	N	4	N	N
76	20230616	160335	55	30.00	KOSPI		음식료품	N	N	N	Y	40	N	30350	150	2	0.50	503523400	16676	89.12	30500	30750	30000	39250	21150	30200	30194.50	6.90	0	-3383	31400	30800	30400	29800	29400	30600	29600	193	9050	1000	22340	50	1	19295620	5856	6.45	0.66	12	0.09	4707.00	45803.00	35774	20230214	-15.16	25124	20221025	20.80	35774	-15.16	20230214	28850	5.20	20230425	178700	-83.02	20230214	28850	5.20	20230425	0.16	N	049770	1000	192 억	1331073	N	N	4	N	N
77	20230616	150811	55	30.00	KOSPI		음식료품	N	N	N	Y	40	N	30100	-100	5	-0.33	452244350	14995	80.14	30500	30500	30000	39250	21150	30200	30159.68	6.90	0	-3475	31400	30800	30400	29800	29400	30600	29600	193	9050	1000	22340	50	1	19295620	5808	6.39	0.66	12	0.08	4707.00	45803.00	35774	20230214	-15.86	25124	20221025	19.81	35774	-15.86	20230214	28850	4.33	20230425	178700	-83.16	20230214	28850	4.33	20230425	0.16	N	049770	1000	192 억	1331073	N	N	19	N	N
78	20230616	140618	55	30.00	KOSPI		음식료품	N	N	N	Y	40	N	30200	0	3	0.00	313300850	10391	55.53	30500	30500	30000	39250	21150	30200	30151.17	6.90	0	-4144	31400	30800	30400	29800	29400	30600	29600	193	9050	1000	22340	50	1	19295620	5827	6.42	0.66	12	0.05	4707.00	45803.00	35774	20230214	-15.58	25124	20221025	20.20	35774	-15.58	20230214	28850	4.68	20230425	178700	-83.10	20230214	28850	4.68	20230425	0.16	N	049770	1000	192 억	1331073	N	N	19	N	N
79	20230616	130753	55	30.00	KOSPI		음식료품	N	N	N	Y	40	N	30050	-150	5	-0.50	230647500	7647	40.87	30500	30500	30000	39250	21150	30200	30161.83	6.90	0	-3158	31400	30800	30400	29800	29400	30600	29600	193	9050	1000	22340	50	1	19295620	5798	6.38	0.66	12	0.04	4707.00	45803.00	35774	20230214	-16.00	25124	20221025	19.61	35774	-16.00	20230214	28850	4.16	20230425	178700	-83.18	20230214	28850	4.16	20230425	0.16	N	049770	1000	192 억	1331073	N	N	19	N	N
80	20230616	120147	55	30.00	KOSPI		음식료품	N	N	N	Y	40	N	30100	-100	5	-0.33	174966150	5795	30.97	30500	30500	30000	39250	21150	30200	30192.61	6.90	0	-1933	31400	30800	30400	29800	29400	30600	29600	193	9050	1000	22340	50	1	19295620	5808	6.39	0.66	12	0.03	4707.00	45803.00	35774	20230214	-15.86	25124	20221025	19.81	35774	-15.86	20230214	28850	4.33	20230425	178700	-83.16	20230214	28850	4.33	20230425	0.16	N	049770	1000	192 억	1331073	N	N	19	N	N
81	20230616	110749	55	30.00	KOSPI		음식료품	N	N	N	Y	40	N	30050	-150	5	-0.50	111426000	3692	19.73	30500	30500	30000	39250	21150	30200	30180.39	6.90	0	-1242	31400	30800	30400	29800	29400	30600	29600	193	9050	1000	22340	50	1	19295620	5798	6.38	0.66	12	0.02	4707.00	45803.00	35774	20230214	-16.00	25124	20221025	19.61	35774	-16.00	20230214	28850	4.16	20230425	178700	-83.18	20230214	28850	4.16	20230425	0.16	N	049770	1000	192 억	1331073	N	N	19	N	N
82	20230616	100411	55	30.00	KOSPI		음식료품	N	N	N	Y	40	N	30200	0	3	0.00	48303850	1597	8.53	30500	30500	30150	39250	21150	30200	30246.62	6.90	0	-119	31400	30800	30400	29800	29400	30600	29600	193	9050	1000	22340	50	1	19295620	5827	6.42	0.66	12	0.01	4707.00	45803.00	35774	20230214	-15.58	25124	20221025	20.20	35774	-15.58	20230214	28850	4.68	20230425	178700	-83.10	20230214	28850	4.68	20230425	0.16	N	049770	1000	192 억	1331073	N	N	19	N	N
83	20230616	090932	55	30.00	KOSPI		음식료품	N	N	N	Y	40	N	30350	150	2	0.50	4510950	148	0.79	30500	30500	30350	39250	21150	30200	30479.39	6.90	0	-37	31400	30800	30400	29800	29400	30600	29600	193	9050	1000	22340	50	1	19295620	5856	6.45	0.66	12	0.00	4707.00	45803.00	35774	20230214	-15.16	25124	20221025	20.80	35774	-15.16	20230214	28850	5.20	20230425	178700	-83.02	20230214	28850	5.20	20230425	0.16	N	049770	1000	192 억	1331073	N	N	19	N	N
84	20230615	150555	55	30.00	KOSPI		음식료품	N	N	N	Y	40	N	30250	-550	5	-1.79	546120650	18018	132.53	30850	31000	30000	40000	21600	30800	30309.73	6.88	0	485	31466	31132	30766	30432	30066	30950	30250	193	9200	1000	22790	50	1	19295620	5837	6.43	0.66	12	0.09	4707.00	45803.00	35774	20230214	-15.44	25124	20221025	20.40	35774	-15.44	20230214	28850	4.85	20230425	178700	-83.07	20230214	28850	4.85	20230425	0.15	N	049770	1000	192 억	1328338	N	N	61	N	N
85	20230615	140802	55	30.00	KOSPI		음식료품	N	N	N	Y	40	N	30150	-650	5	-2.11	384368950	12649	93.04	30850	31000	30150	40000	21600	30800	30387.30	6.88	0	-1316	31466	31132	30766	30432	30066	30950	30250	193	9200	1000	22790	50	1	19295620	5818	6.41	0.66	12	0.07	4707.00	45803.00	35774	20230214	-15.72	25124	20221025	20.00	35774	-15.72	20230214	28850	4.51	20230425	178700	-83.13	20230214	28850	4.51	20230425	0.15	N	049770	1000	192 억	1328338	N	N	61	N	N
86	20230615	130948	55	30.00	KOSPI		음식료품	N	N	N	Y	40	N	30300	-500	5	-1.62	311067550	10224	75.20	30850	31000	30250	40000	21600	30800	30425.23	6.88	0	-1157	31466	31132	30766	30432	30066	30950	30250	193	9200	1000	22790	50	1	19295620	5847	6.44	0.66	12	0.05	4707.00	45803.00	35774	20230214	-15.30	25124	20221025	20.60	35774	-15.30	20230214	28850	5.03	20230425	178700	-83.04	20230214	28850	5.03	20230425	0.15	N	049770	1000	192 억	1328338	N	N	61	N	N
87	20230615	120840	55	30.00	KOSPI		음식료품	N	N	N	Y	40	N	30400	-400	5	-1.30	266074150	8740	64.29	30850	31000	30250	40000	21600	30800	30443.27	6.88	0	-1753	31466	31132	30766	30432	30066	30950	30250	193	9200	1000	22790	50	1	19295620	5866	6.46	0.66	12	0.05	4707.00	45803.00	35774	20230214	-15.02	25124	20221025	21.00	35774	-15.02	20230214	28850	5.37	20230425	178700	-82.99	20230214	28850	5.37	20230425	0.15	N	049770	1000	192 억	1328338	N	N	61	N	N
88	20230615	110728	55	30.00	KOSPI		음식료품	N	N	N	Y	40	N	30350	-450	5	-1.46	184197800	6046	44.47	30850	31000	30250	40000	21600	30800	30466.06	6.88	0	-1469	31466	31132	30766	30432	30066	30950	30250	193	9200	1000	22790	50	1	19295620	5856	6.45	0.66	12	0.03	4707.00	45803.00	35774	20230214	-15.16	25124	20221025	20.80	35774	-15.16	20230214	28850	5.20	20230425	178700	-83.02	20230214	28850	5.20	20230425	0.15	N	049770	1000	192 억	1328338	N	N	61	N	N
89	20230611	184643	55	30.00	KOSPI		음식료품	N	N	N	Y	40	N	32100	-350	5	-1.08	660443800	20713	229.38	32500	32550	31700	42150	22750	32450	31885.43	6.89	671	-3239	32916	32682	32266	32032	31616	32800	32150	193	9700	1000	24010	50	1	19295620	6194	6.82	0.70	12	0.11	4707.00	45803.00	35774	20230214	-10.27	25124	20221025	27.77	35774	-10.27	20230214	28850	11.27	20230425	178700	-82.04	20230214	28850	11.27	20230425	0.13	N	049770	1000	192 억	1329547	N	N	69	N	N

40 KiB Raw Blame History

40 KiB

Raw Blame History