KissMeData/003680/price/prices-20230601.csv

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,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
20230630,160145,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,5690,30,2,0.53,218320400,38606,154.71,5640,5700,5540,7350,3970,5660,5655.09,1.45,0,-4789,5800,5730,5640,5570,5480,5765,5605,310,1690,5000,3500,10,1,6209515,353,24.96,0.62,12,0.62,228.00,9220.00,7500,20220803,-24.13,4700,20221013,21.06,6850,-16.93,20230614,4800,18.54,20230102,7500,-24.13,20220803,4700,21.06,20221013,1.01,N,003680,5000,310 억,,89867,N,N,0,N,00,N
20230630,150145,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,5680,20,2,0.35,208175700,36818,147.55,5640,5700,5540,7350,3970,5660,5654.18,1.45,0,-4688,5800,5730,5640,5570,5480,5765,5605,310,1690,5000,3500,10,1,6209515,353,24.91,0.62,12,0.59,228.00,9220.00,7500,20220803,-24.27,4700,20221013,20.85,6850,-17.08,20230614,4800,18.33,20230102,7500,-24.27,20220803,4700,20.85,20221013,1.01,N,003680,5000,310 억,,89867,N,N,0,N,00,N
20230630,140145,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,5640,-20,5,-0.35,196269220,34721,139.15,5640,5700,5540,7350,3970,5660,5652.74,1.45,0,-3788,5800,5730,5640,5570,5480,5765,5605,310,1690,5000,3500,10,1,6209515,350,24.74,0.61,12,0.56,228.00,9220.00,7500,20220803,-24.80,4700,20221013,20.00,6850,-17.66,20230614,4800,17.50,20230102,7500,-24.80,20220803,4700,20.00,20221013,1.01,N,003680,5000,310 억,,89867,N,N,0,N,00,N
20230630,130145,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,5680,20,2,0.35,168762120,29820,119.50,5640,5700,5540,7350,3970,5660,5659.36,1.45,0,-3836,5800,5730,5640,5570,5480,5765,5605,310,1690,5000,3500,10,1,6209515,353,24.91,0.62,12,0.48,228.00,9220.00,7500,20220803,-24.27,4700,20221013,20.85,6850,-17.08,20230614,4800,18.33,20230102,7500,-24.27,20220803,4700,20.85,20221013,1.01,N,003680,5000,310 억,,89867,N,N,0,N,00,N
20230630,120144,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,5680,20,2,0.35,92971620,16520,66.20,5640,5690,5540,7350,3970,5660,5627.75,1.45,0,-3186,5800,5730,5640,5570,5480,5765,5605,310,1690,5000,3500,10,1,6209515,353,24.91,0.62,12,0.27,228.00,9220.00,7500,20220803,-24.27,4700,20221013,20.85,6850,-17.08,20230614,4800,18.33,20230102,7500,-24.27,20220803,4700,20.85,20221013,1.01,N,003680,5000,310 억,,89867,N,N,0,N,00,N
20230630,110145,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,5660,0,3,0.00,69349540,12355,49.51,5640,5660,5540,7350,3970,5660,5612.93,1.45,0,-1431,5800,5730,5640,5570,5480,5765,5605,310,1690,5000,3500,10,1,6209515,351,24.82,0.61,12,0.20,228.00,9220.00,7500,20220803,-24.53,4700,20221013,20.43,6850,-17.37,20230614,4800,17.92,20230102,7500,-24.53,20220803,4700,20.43,20221013,1.01,N,003680,5000,310 억,,89867,N,N,0,N,00,N
20230630,100144,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,5550,-110,5,-1.94,24230590,4337,17.38,5640,5640,5540,7350,3970,5660,5586.32,1.45,0,-476,5800,5730,5640,5570,5480,5765,5605,310,1690,5000,3500,10,1,6209515,345,24.34,0.60,12,0.07,228.00,9220.00,7500,20220803,-26.00,4700,20221013,18.09,6850,-18.98,20230614,4800,15.62,20230102,7500,-26.00,20220803,4700,18.09,20221013,1.01,N,003680,5000,310 억,,89867,N,N,0,N,00,N
20230630,090146,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,5630,-30,5,-0.53,6323080,1121,4.49,5640,5640,5630,7350,3970,5660,5639.91,1.45,0,-107,5800,5730,5640,5570,5480,5765,5605,310,1690,5000,3500,10,1,6209515,350,24.69,0.61,12,0.02,228.00,9220.00,7500,20220803,-24.93,4700,20221013,19.79,6850,-17.81,20230614,4800,17.29,20230102,7500,-24.93,20220803,4700,19.79,20221013,1.01,N,003680,5000,310 억,,89867,N,N,0,N,00,N
20230629,160146,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,5660,40,2,0.71,139273480,24771,111.28,5650,5710,5550,7300,3940,5620,5622.44,1.57,0,-7808,5753,5686,5643,5576,5533,5665,5555,310,1680,5000,3480,10,1,6209515,351,24.82,0.61,12,0.40,228.00,9220.00,7500,20220803,-24.53,4700,20221013,20.43,6850,-17.37,20230614,4800,17.92,20230102,7500,-24.53,20220803,4700,20.43,20221013,1.05,N,003680,5000,310 억,,97683,N,N,1,N,00,N
20230629,150144,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,5650,30,2,0.53,130824760,23278,104.57,5650,5710,5550,7300,3940,5620,5620.10,1.57,0,-7349,5753,5686,5643,5576,5533,5665,5555,310,1680,5000,3480,10,1,6209515,351,24.78,0.61,12,0.37,228.00,9220.00,7500,20220803,-24.67,4700,20221013,20.21,6850,-17.52,20230614,4800,17.71,20230102,7500,-24.67,20220803,4700,20.21,20221013,1.05,N,003680,5000,310 억,,97683,N,N,1,N,00,N
20230629,140143,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,5610,-10,5,-0.18,112774540,20077,90.19,5650,5710,5550,7300,3940,5620,5617.10,1.57,0,-5275,5753,5686,5643,5576,5533,5665,5555,310,1680,5000,3480,10,1,6209515,348,24.61,0.61,12,0.32,228.00,9220.00,7500,20220803,-25.20,4700,20221013,19.36,6850,-18.10,20230614,4800,16.88,20230102,7500,-25.20,20220803,4700,19.36,20221013,1.05,N,003680,5000,310 억,,97683,N,N,1,N,00,N
20230629,130144,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,5600,-20,5,-0.36,104145220,18536,83.27,5650,5710,5550,7300,3940,5620,5618.54,1.57,0,-4684,5753,5686,5643,5576,5533,5665,5555,310,1680,5000,3480,10,1,6209515,348,24.56,0.61,12,0.30,228.00,9220.00,7500,20220803,-25.33,4700,20221013,19.15,6850,-18.25,20230614,4800,16.67,20230102,7500,-25.33,20220803,4700,19.15,20221013,1.05,N,003680,5000,310 억,,97683,N,N,1,N,00,N
20230629,120144,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,5590,-30,5,-0.53,95422520,16973,76.25,5650,5710,5550,7300,3940,5620,5622.02,1.57,0,-3609,5753,5686,5643,5576,5533,5665,5555,310,1680,5000,3480,10,1,6209515,347,24.52,0.61,12,0.27,228.00,9220.00,7500,20220803,-25.47,4700,20221013,18.94,6850,-18.39,20230614,4800,16.46,20230102,7500,-25.47,20220803,4700,18.94,20221013,1.05,N,003680,5000,310 억,,97683,N,N,1,N,00,N
20230629,110144,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,5570,-50,5,-0.89,65737020,11658,52.37,5650,5710,5550,7300,3940,5620,5638.79,1.57,0,-3351,5753,5686,5643,5576,5533,5665,5555,310,1680,5000,3480,10,1,6209515,346,24.43,0.60,12,0.19,228.00,9220.00,7500,20220803,-25.73,4700,20221013,18.51,6850,-18.69,20230614,4800,16.04,20230102,7500,-25.73,20220803,4700,18.51,20221013,1.05,N,003680,5000,310 억,,97683,N,N,1,N,00,N
20230629,100144,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,5680,60,2,1.07,26906830,4768,21.42,5650,5680,5610,7300,3940,5620,5643.21,1.57,0,-1573,5753,5686,5643,5576,5533,5665,5555,310,1680,5000,3480,10,1,6209515,353,24.91,0.62,12,0.08,228.00,9220.00,7500,20220803,-24.27,4700,20221013,20.85,6850,-17.08,20230614,4800,18.33,20230102,7500,-24.27,20220803,4700,20.85,20221013,1.05,N,003680,5000,310 억,,97683,N,N,1,N,00,N
20230629,090144,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,5620,0,3,0.00,6756210,1199,5.39,5650,5650,5620,7300,3940,5620,5634.87,1.57,0,-792,5753,5686,5643,5576,5533,5665,5555,310,1680,5000,3480,10,1,6209515,349,24.65,0.61,12,0.02,228.00,9220.00,7500,20220803,-25.07,4700,20221013,19.57,6850,-17.96,20230614,4800,17.08,20230102,7500,-25.07,20220803,4700,19.57,20221013,1.05,N,003680,5000,310 억,,97683,N,N,1,N,00,N
20230628,160143,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,5620,-40,5,-0.71,124581560,22051,59.13,5660,5710,5600,7350,3970,5660,5649.70,1.63,0,-3499,5806,5732,5626,5552,5446,5770,5590,310,1690,5000,3500,10,1,6209515,349,24.65,0.61,12,0.36,228.00,9220.00,7500,20220803,-25.07,4700,20221013,19.57,6850,-17.96,20230614,4800,17.08,20230102,7500,-25.07,20220803,4700,19.57,20221013,1.05,N,003680,5000,310 억,,101190,N,N,1,N,00,N
20230628,150144,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,5660,0,3,0.00,115902170,20503,54.98,5660,5710,5600,7350,3970,5660,5652.94,1.63,0,-2914,5806,5732,5626,5552,5446,5770,5590,310,1690,5000,3500,10,1,6209515,351,24.82,0.61,12,0.33,228.00,9220.00,7500,20220803,-24.53,4700,20221013,20.43,6850,-17.37,20230614,4800,17.92,20230102,7500,-24.53,20220803,4700,20.43,20221013,1.05,N,003680,5000,310 억,,101190,N,N,0,N,00,N
20230628,140144,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,5670,10,2,0.18,78630910,13869,37.19,5660,5710,5640,7350,3970,5660,5669.54,1.63,0,-2456,5806,5732,5626,5552,5446,5770,5590,310,1690,5000,3500,10,1,6209515,352,24.87,0.61,12,0.22,228.00,9220.00,7500,20220803,-24.40,4700,20221013,20.64,6850,-17.23,20230614,4800,18.12,20230102,7500,-24.40,20220803,4700,20.64,20221013,1.05,N,003680,5000,310 억,,101190,N,N,0,N,00,N
20230628,130144,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,5670,10,2,0.18,69180490,12198,32.71,5660,5710,5640,7350,3970,5660,5671.46,1.63,0,-1547,5806,5732,5626,5552,5446,5770,5590,310,1690,5000,3500,10,1,6209515,352,24.87,0.61,12,0.20,228.00,9220.00,7500,20220803,-24.40,4700,20221013,20.64,6850,-17.23,20230614,4800,18.12,20230102,7500,-24.40,20220803,4700,20.64,20221013,1.05,N,003680,5000,310 억,,101190,N,N,0,N,00,N
20230628,120135,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,5670,10,2,0.18,65195270,11492,30.82,5660,5710,5640,7350,3970,5660,5673.10,1.63,0,-1551,5806,5732,5626,5552,5446,5770,5590,310,1690,5000,3500,10,1,6209515,352,24.87,0.61,12,0.19,228.00,9220.00,7500,20220803,-24.40,4700,20221013,20.64,6850,-17.23,20230614,4800,18.12,20230102,7500,-24.40,20220803,4700,20.64,20221013,1.05,N,003680,5000,310 억,,101190,N,N,0,N,00,N
20230628,110144,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,5640,-20,5,-0.35,49231740,8671,23.25,5660,5710,5640,7350,3970,5660,5677.75,1.63,0,-1472,5806,5732,5626,5552,5446,5770,5590,310,1690,5000,3500,10,1,6209515,350,24.74,0.61,12,0.14,228.00,9220.00,7500,20220803,-24.80,4700,20221013,20.00,6850,-17.66,20230614,4800,17.50,20230102,7500,-24.80,20220803,4700,20.00,20221013,1.05,N,003680,5000,310 억,,101190,N,N,0,N,00,N
20230628,100144,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,5700,40,2,0.71,35706470,6284,16.85,5660,5710,5640,7350,3970,5660,5682.12,1.63,0,-1229,5806,5732,5626,5552,5446,5770,5590,310,1690,5000,3500,10,1,6209515,354,25.00,0.62,12,0.10,228.00,9220.00,7500,20220803,-24.00,4700,20221013,21.28,6850,-16.79,20230614,4800,18.75,20230102,7500,-24.00,20220803,4700,21.28,20221013,1.05,N,003680,5000,310 억,,101190,N,N,0,N,00,N
20230628,090144,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,5710,50,2,0.88,11168970,1968,5.28,5660,5710,5660,7350,3970,5660,5675.29,1.63,0,-175,5806,5732,5626,5552,5446,5770,5590,310,1690,5000,3500,10,1,6209515,355,25.04,0.62,12,0.03,228.00,9220.00,7500,20220803,-23.87,4700,20221013,21.49,6850,-16.64,20230614,4800,18.96,20230102,7500,-23.87,20220803,4700,21.49,20221013,1.05,N,003680,5000,310 억,,101190,N,N,0,N,00,N
20230627,160144,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,5660,150,2,2.72,209337500,37270,173.95,5520,5700,5520,7160,3860,5510,5616.78,1.68,0,-3860,5696,5602,5516,5422,5336,5560,5380,310,1650,5000,3410,10,1,6209515,351,24.82,0.61,12,0.60,228.00,9220.00,7500,20220803,-24.53,4700,20221013,20.43,6850,-17.37,20230614,4800,17.92,20230102,7500,-24.53,20220803,4700,20.43,20221013,1.06,N,003680,5000,310 억,,104575,N,N,2,N,00,N
20230627,150144,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,5690,180,2,3.27,193841120,34536,161.19,5520,5700,5520,7160,3860,5510,5612.73,1.68,0,-3494,5696,5602,5516,5422,5336,5560,5380,310,1650,5000,3410,10,1,6209515,353,24.96,0.62,12,0.56,228.00,9220.00,7500,20220803,-24.13,4700,20221013,21.06,6850,-16.93,20230614,4800,18.54,20230102,7500,-24.13,20220803,4700,21.06,20221013,1.06,N,003680,5000,310 억,,104575,N,N,2,N,00,N
20230627,140145,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,5690,180,2,3.27,167516710,29900,139.55,5520,5690,5520,7160,3860,5510,5602.57,1.68,0,-3236,5696,5602,5516,5422,5336,5560,5380,310,1650,5000,3410,10,1,6209515,353,24.96,0.62,12,0.48,228.00,9220.00,7500,20220803,-24.13,4700,20221013,21.06,6850,-16.93,20230614,4800,18.54,20230102,7500,-24.13,20220803,4700,21.06,20221013,1.06,N,003680,5000,310 억,,104575,N,N,2,N,00,N
20230627,130146,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,5640,130,2,2.36,98221770,17636,82.31,5520,5640,5520,7160,3860,5510,5569.39,1.68,0,-2058,5696,5602,5516,5422,5336,5560,5380,310,1650,5000,3410,10,1,6209515,350,24.74,0.61,12,0.28,228.00,9220.00,7500,20220803,-24.80,4700,20221013,20.00,6850,-17.66,20230614,4800,17.50,20230102,7500,-24.80,20220803,4700,20.00,20221013,1.06,N,003680,5000,310 억,,104575,N,N,2,N,00,N
20230627,120146,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,5600,90,2,1.63,66854450,12037,56.18,5520,5600,5520,7160,3860,5510,5554.08,1.68,0,16,5696,5602,5516,5422,5336,5560,5380,310,1650,5000,3410,10,1,6209515,348,24.56,0.61,12,0.19,228.00,9220.00,7500,20220803,-25.33,4700,20221013,19.15,6850,-18.25,20230614,4800,16.67,20230102,7500,-25.33,20220803,4700,19.15,20221013,1.06,N,003680,5000,310 억,,104575,N,N,2,N,00,N
20230627,110146,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,5580,70,2,1.27,55850180,10063,46.97,5520,5600,5520,7160,3860,5510,5550.05,1.68,0,248,5696,5602,5516,5422,5336,5560,5380,310,1650,5000,3410,10,1,6209515,346,24.47,0.61,12,0.16,228.00,9220.00,7500,20220803,-25.60,4700,20221013,18.72,6850,-18.54,20230614,4800,16.25,20230102,7500,-25.60,20220803,4700,18.72,20221013,1.06,N,003680,5000,310 억,,104575,N,N,2,N,00,N
20230627,100143,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,5580,70,2,1.27,38757690,6981,32.58,5520,5600,5520,7160,3860,5510,5551.88,1.68,0,233,5696,5602,5516,5422,5336,5560,5380,310,1650,5000,3410,10,1,6209515,346,24.47,0.61,12,0.11,228.00,9220.00,7500,20220803,-25.60,4700,20221013,18.72,6850,-18.54,20230614,4800,16.25,20230102,7500,-25.60,20220803,4700,18.72,20221013,1.06,N,003680,5000,310 억,,104575,N,N,2,N,00,N
20230627,090144,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,5600,90,2,1.63,7412530,1342,6.26,5520,5600,5520,7160,3860,5510,5523.49,1.68,0,106,5696,5602,5516,5422,5336,5560,5380,310,1650,5000,3410,10,1,6209515,348,24.56,0.61,12,0.02,228.00,9220.00,7500,20220803,-25.33,4700,20221013,19.15,6850,-18.25,20230614,4800,16.67,20230102,7500,-25.33,20220803,4700,19.15,20221013,1.06,N,003680,5000,310 억,,104575,N,N,2,N,00,N
20230626,160143,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,5510,-50,5,-0.90,118459890,21369,55.27,5560,5610,5430,7220,3900,5560,5543.53,1.69,0,-686,5806,5682,5606,5482,5406,5645,5445,310,1660,5000,3440,10,1,6209515,342,24.17,0.60,12,0.34,228.00,9220.00,7500,20220803,-26.53,4700,20221013,17.23,6850,-19.56,20230614,4800,14.79,20230102,7500,-26.53,20220803,4700,17.23,20221013,1.09,N,003680,5000,310 억,,105009,N,N,2,N,00,N
20230626,150145,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,5590,30,2,0.54,107996740,19475,50.37,5560,5610,5430,7220,3900,5560,5545.40,1.69,0,-528,5806,5682,5606,5482,5406,5645,5445,310,1660,5000,3440,10,1,6209515,347,24.52,0.61,12,0.31,228.00,9220.00,7500,20220803,-25.47,4700,20221013,18.94,6850,-18.39,20230614,4800,16.46,20230102,7500,-25.47,20220803,4700,18.94,20221013,1.09,N,003680,5000,310 억,,105009,N,N,8,N,00,N
20230626,140144,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,5570,10,2,0.18,100196060,18076,46.75,5560,5610,5430,7220,3900,5560,5543.04,1.69,0,153,5806,5682,5606,5482,5406,5645,5445,310,1660,5000,3440,10,1,6209515,346,24.43,0.60,12,0.29,228.00,9220.00,7500,20220803,-25.73,4700,20221013,18.51,6850,-18.69,20230614,4800,16.04,20230102,7500,-25.73,20220803,4700,18.51,20221013,1.09,N,003680,5000,310 억,,105009,N,N,8,N,00,N
20230626,130144,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,5580,20,2,0.36,87480740,15792,40.85,5560,5610,5430,7220,3900,5560,5539.55,1.69,0,438,5806,5682,5606,5482,5406,5645,5445,310,1660,5000,3440,10,1,6209515,346,24.47,0.61,12,0.25,228.00,9220.00,7500,20220803,-25.60,4700,20221013,18.72,6850,-18.54,20230614,4800,16.25,20230102,7500,-25.60,20220803,4700,18.72,20221013,1.09,N,003680,5000,310 억,,105009,N,N,8,N,00,N
20230626,120143,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,5580,20,2,0.36,83667950,15106,39.07,5560,5610,5430,7220,3900,5560,5538.71,1.69,0,511,5806,5682,5606,5482,5406,5645,5445,310,1660,5000,3440,10,1,6209515,346,24.47,0.61,12,0.24,228.00,9220.00,7500,20220803,-25.60,4700,20221013,18.72,6850,-18.54,20230614,4800,16.25,20230102,7500,-25.60,20220803,4700,18.72,20221013,1.09,N,003680,5000,310 억,,105009,N,N,8,N,00,N
20230626,110143,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,5580,20,2,0.36,68908510,12456,32.22,5560,5610,5430,7220,3900,5560,5532.14,1.69,0,1239,5806,5682,5606,5482,5406,5645,5445,310,1660,5000,3440,10,1,6209515,346,24.47,0.61,12,0.20,228.00,9220.00,7500,20220803,-25.60,4700,20221013,18.72,6850,-18.54,20230614,4800,16.25,20230102,7500,-25.60,20220803,4700,18.72,20221013,1.09,N,003680,5000,310 억,,105009,N,N,8,N,00,N
20230626,100144,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,5550,-10,5,-0.18,47473830,8606,22.26,5560,5590,5430,7220,3900,5560,5516.33,1.69,0,-297,5806,5682,5606,5482,5406,5645,5445,310,1660,5000,3440,10,1,6209515,345,24.34,0.60,12,0.14,228.00,9220.00,7500,20220803,-26.00,4700,20221013,18.09,6850,-18.98,20230614,4800,15.62,20230102,7500,-26.00,20220803,4700,18.09,20221013,1.09,N,003680,5000,310 억,,105009,N,N,8,N,00,N
20230626,090143,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,5520,-40,5,-0.72,9561560,1721,4.45,5560,5560,5520,7220,3900,5560,5555.80,1.69,0,-175,5806,5682,5606,5482,5406,5645,5445,310,1660,5000,3440,10,1,6209515,343,24.21,0.60,12,0.03,228.00,9220.00,7500,20220803,-26.40,4700,20221013,17.45,6850,-19.42,20230614,4800,15.00,20230102,7500,-26.40,20220803,4700,17.45,20221013,1.09,N,003680,5000,310 억,,105009,N,N,8,N,00,N
20230623,151502,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,5600,-140,5,-2.44,212534220,37984,128.37,5690,5730,5530,7460,4020,5740,5595.36,1.78,0,-3185,5913,5826,5753,5666,5593,5820,5660,310,1720,5000,3550,10,1,6209515,348,24.56,0.61,12,0.61,228.00,9220.00,7500,20220803,-25.33,4700,20221013,19.15,6850,-18.25,20230614,4800,16.67,20230102,7500,-25.33,20220803,4700,19.15,20221013,1.12,N,003680,5000,310 억,,110831,N,N,3,N,00,N
20230623,140133,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,5570,-170,5,-2.96,191961540,34290,115.88,5690,5730,5530,7460,4020,5740,5598.18,1.78,0,-2412,5913,5826,5753,5666,5593,5820,5660,310,1720,5000,3550,10,1,6209515,346,24.43,0.60,12,0.55,228.00,9220.00,7500,20220803,-25.73,4700,20221013,18.51,6850,-18.69,20230614,4800,16.04,20230102,7500,-25.73,20220803,4700,18.51,20221013,1.12,N,003680,5000,310 억,,110831,N,N,3,N,00,N
20230622,160642,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,5740,0,3,0.00,169840350,29587,75.95,5740,5840,5680,7460,4020,5740,5740.37,1.86,0,-4717,6053,5896,5763,5606,5473,5830,5540,310,1720,5000,3550,10,1,6209515,356,25.18,0.62,12,0.48,228.00,9220.00,7500,20220803,-23.47,4700,20221013,22.13,6850,-16.20,20230614,4800,19.58,20230102,7500,-23.47,20220803,4700,22.13,20221013,1.14,N,003680,5000,310 억,,115556,N,N,3,N,00,N
20230622,150724,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,5750,10,2,0.17,164479630,28653,73.55,5740,5840,5680,7460,4020,5740,5740.40,1.86,0,-4421,6053,5896,5763,5606,5473,5830,5540,310,1720,5000,3550,10,1,6209515,357,25.22,0.62,12,0.46,228.00,9220.00,7500,20220803,-23.33,4700,20221013,22.34,6850,-16.06,20230614,4800,19.79,20230102,7500,-23.33,20220803,4700,22.34,20221013,1.14,N,003680,5000,310 억,,115556,N,N,85,N,00,N
20230622,140632,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,5740,0,3,0.00,116530280,20239,51.95,5740,5840,5690,7460,4020,5740,5757.71,1.86,0,-3696,6053,5896,5763,5606,5473,5830,5540,310,1720,5000,3550,10,1,6209515,356,25.18,0.62,12,0.33,228.00,9220.00,7500,20220803,-23.47,4700,20221013,22.13,6850,-16.20,20230614,4800,19.58,20230102,7500,-23.47,20220803,4700,22.13,20221013,1.14,N,003680,5000,310 억,,115556,N,N,85,N,00,N
20230622,130538,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,5760,20,2,0.35,87008940,15085,38.72,5740,5840,5690,7460,4020,5740,5767.91,1.86,0,-2835,6053,5896,5763,5606,5473,5830,5540,310,1720,5000,3550,10,1,6209515,358,25.26,0.62,12,0.24,228.00,9220.00,7500,20220803,-23.20,4700,20221013,22.55,6850,-15.91,20230614,4800,20.00,20230102,7500,-23.20,20220803,4700,22.55,20221013,1.14,N,003680,5000,310 억,,115556,N,N,85,N,00,N
20230622,120303,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,5760,20,2,0.35,82062200,14224,36.51,5740,5840,5690,7460,4020,5740,5769.28,1.86,0,-2383,6053,5896,5763,5606,5473,5830,5540,310,1720,5000,3550,10,1,6209515,358,25.26,0.62,12,0.23,228.00,9220.00,7500,20220803,-23.20,4700,20221013,22.55,6850,-15.91,20230614,4800,20.00,20230102,7500,-23.20,20220803,4700,22.55,20221013,1.14,N,003680,5000,310 억,,115556,N,N,85,N,00,N
20230622,110930,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,5780,40,2,0.70,77633860,13457,34.54,5740,5840,5690,7460,4020,5740,5769.03,1.86,0,-2086,6053,5896,5763,5606,5473,5830,5540,310,1720,5000,3550,10,1,6209515,359,25.35,0.63,12,0.22,228.00,9220.00,7500,20220803,-22.93,4700,20221013,22.98,6850,-15.62,20230614,4800,20.42,20230102,7500,-22.93,20220803,4700,22.98,20221013,1.14,N,003680,5000,310 억,,115556,N,N,85,N,00,N
20230622,100700,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,5780,40,2,0.70,50147320,8709,22.36,5740,5840,5690,7460,4020,5740,5758.10,1.86,0,167,6053,5896,5763,5606,5473,5830,5540,310,1720,5000,3550,10,1,6209515,359,25.35,0.63,12,0.14,228.00,9220.00,7500,20220803,-22.93,4700,20221013,22.98,6850,-15.62,20230614,4800,20.42,20230102,7500,-22.93,20220803,4700,22.98,20221013,1.14,N,003680,5000,310 억,,115556,N,N,85,N,00,N
20230622,090526,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,5760,20,2,0.35,16776830,2924,7.51,5740,5770,5690,7460,4020,5740,5737.63,1.86,0,-893,6053,5896,5763,5606,5473,5830,5540,310,1720,5000,3550,10,1,6209515,358,25.26,0.62,12,0.05,228.00,9220.00,7500,20220803,-23.20,4700,20221013,22.55,6850,-15.91,20230614,4800,20.00,20230102,7500,-23.20,20220803,4700,22.55,20221013,1.14,N,003680,5000,310 억,,115556,N,N,85,N,00,N
20230621,160403,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,5740,-130,5,-2.21,224868630,38891,52.20,5870,5920,5630,7630,4110,5870,5781.95,1.83,0,2768,6176,6022,5946,5792,5716,5985,5755,310,1760,5000,3630,10,1,6209515,356,25.18,0.62,12,0.63,228.00,9220.00,7500,20220803,-23.47,4700,20221013,22.13,6850,-16.20,20230614,4800,19.58,20230102,7500,-23.47,20220803,4700,22.13,20221013,1.16,N,003680,5000,310 억,,113605,N,N,85,N,00,N
20230621,150748,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,5730,-140,5,-2.39,218006790,37695,50.59,5870,5920,5630,7630,4110,5870,5783.36,1.83,0,2426,6176,6022,5946,5792,5716,5985,5755,310,1760,5000,3630,10,1,6209515,356,25.13,0.62,12,0.61,228.00,9220.00,7500,20220803,-23.60,4700,20221013,21.91,6850,-16.35,20230614,4800,19.38,20230102,7500,-23.60,20220803,4700,21.91,20221013,1.16,N,003680,5000,310 억,,113605,N,N,2,N,00,N
20230621,140854,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,5770,-100,5,-1.70,198492810,34300,46.04,5870,5920,5630,7630,4110,5870,5786.88,1.83,0,2241,6176,6022,5946,5792,5716,5985,5755,310,1760,5000,3630,10,1,6209515,358,25.31,0.63,12,0.55,228.00,9220.00,7500,20220803,-23.07,4700,20221013,22.77,6850,-15.77,20230614,4800,20.21,20230102,7500,-23.07,20220803,4700,22.77,20221013,1.16,N,003680,5000,310 억,,113605,N,N,2,N,00,N
20230621,130940,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,5810,-60,5,-1.02,186739690,32279,43.32,5870,5920,5630,7630,4110,5870,5785.09,1.83,0,3693,6176,6022,5946,5792,5716,5985,5755,310,1760,5000,3630,10,1,6209515,361,25.48,0.63,12,0.52,228.00,9220.00,7500,20220803,-22.53,4700,20221013,23.62,6850,-15.18,20230614,4800,21.04,20230102,7500,-22.53,20220803,4700,23.62,20221013,1.16,N,003680,5000,310 억,,113605,N,N,2,N,00,N
20230621,120926,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,5810,-60,5,-1.02,169575110,29318,39.35,5870,5920,5630,7630,4110,5870,5783.89,1.83,0,4330,6176,6022,5946,5792,5716,5985,5755,310,1760,5000,3630,10,1,6209515,361,25.48,0.63,12,0.47,228.00,9220.00,7500,20220803,-22.53,4700,20221013,23.62,6850,-15.18,20230614,4800,21.04,20230102,7500,-22.53,20220803,4700,23.62,20221013,1.16,N,003680,5000,310 억,,113605,N,N,2,N,00,N
20230621,111020,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,5760,-110,5,-1.87,146684330,25353,34.03,5870,5920,5630,7630,4110,5870,5785.57,1.83,0,2350,6176,6022,5946,5792,5716,5985,5755,310,1760,5000,3630,10,1,6209515,358,25.26,0.62,12,0.41,228.00,9220.00,7500,20220803,-23.20,4700,20221013,22.55,6850,-15.91,20230614,4800,20.00,20230102,7500,-23.20,20220803,4700,22.55,20221013,1.16,N,003680,5000,310 억,,113605,N,N,2,N,00,N
20230621,101009,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,5770,-100,5,-1.70,95957800,16485,22.13,5870,5920,5630,7630,4110,5870,5820.81,1.83,0,-722,6176,6022,5946,5792,5716,5985,5755,310,1760,5000,3630,10,1,6209515,358,25.31,0.63,12,0.27,228.00,9220.00,7500,20220803,-23.07,4700,20221013,22.77,6850,-15.77,20230614,4800,20.21,20230102,7500,-23.07,20220803,4700,22.77,20221013,1.16,N,003680,5000,310 억,,113605,N,N,2,N,00,N
20230621,090841,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,5910,40,2,0.68,14614030,2485,3.34,5870,5910,5870,7630,4110,5870,5881.05,1.83,0,-901,6176,6022,5946,5792,5716,5985,5755,310,1760,5000,3630,10,1,6209515,367,25.92,0.64,12,0.04,228.00,9220.00,7500,20220803,-21.20,4700,20221013,25.74,6850,-13.72,20230614,4800,23.12,20230102,7500,-21.20,20220803,4700,25.74,20221013,1.16,N,003680,5000,310 억,,113605,N,N,2,N,00,N
20230620,160224,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,5870,-210,5,-3.45,441758600,74356,115.90,6100,6100,5870,7900,4260,6080,5941.17,1.83,0,624,6400,6240,6130,5970,5860,6185,5915,310,1820,5000,3760,10,1,6209515,364,25.75,0.64,12,1.20,228.00,9220.00,7500,20220803,-21.73,4700,20221013,24.89,6850,-14.31,20230614,4800,22.29,20230102,7500,-21.73,20220803,4700,24.89,20221013,1.18,N,003680,5000,310 억,,113936,N,N,2,N,00,N
20230620,150329,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,5890,-190,5,-3.12,429127030,72206,112.55,6100,6100,5870,7900,4260,6080,5943.09,1.83,0,846,6400,6240,6130,5970,5860,6185,5915,310,1820,5000,3760,10,1,6209515,366,25.83,0.64,12,1.16,228.00,9220.00,7500,20220803,-21.47,4700,20221013,25.32,6850,-14.01,20230614,4800,22.71,20230102,7500,-21.47,20220803,4700,25.32,20221013,1.18,N,003680,5000,310 억,,113936,N,N,3,N,00,N
20230620,140124,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,5910,-170,5,-2.80,391123390,65760,102.50,6100,6100,5870,7900,4260,6080,5947.74,1.83,0,2688,6400,6240,6130,5970,5860,6185,5915,310,1820,5000,3760,10,1,6209515,367,25.92,0.64,12,1.06,228.00,9220.00,7500,20220803,-21.20,4700,20221013,25.74,6850,-13.72,20230614,4800,23.12,20230102,7500,-21.20,20220803,4700,25.74,20221013,1.18,N,003680,5000,310 억,,113936,N,N,3,N,00,N
20230620,130513,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,5890,-190,5,-3.12,356124300,59815,93.24,6100,6100,5880,7900,4260,6080,5953.76,1.83,0,3023,6400,6240,6130,5970,5860,6185,5915,310,1820,5000,3760,10,1,6209515,366,25.83,0.64,12,0.96,228.00,9220.00,7500,20220803,-21.47,4700,20221013,25.32,6850,-14.01,20230614,4800,22.71,20230102,7500,-21.47,20220803,4700,25.32,20221013,1.18,N,003680,5000,310 억,,113936,N,N,3,N,00,N
20230620,120746,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,5940,-140,5,-2.30,300224400,50338,78.46,6100,6100,5880,7900,4260,6080,5964.17,1.83,0,2524,6400,6240,6130,5970,5860,6185,5915,310,1820,5000,3760,10,1,6209515,369,26.05,0.64,12,0.81,228.00,9220.00,7500,20220803,-20.80,4700,20221013,26.38,6850,-13.28,20230614,4800,23.75,20230102,7500,-20.80,20220803,4700,26.38,20221013,1.18,N,003680,5000,310 억,,113936,N,N,3,N,00,N
20230620,110421,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,5960,-120,5,-1.97,234065920,39267,61.21,6100,6100,5880,7900,4260,6080,5960.88,1.83,0,3159,6400,6240,6130,5970,5860,6185,5915,310,1820,5000,3760,10,1,6209515,370,26.14,0.65,12,0.63,228.00,9220.00,7500,20220803,-20.53,4700,20221013,26.81,6850,-12.99,20230614,4800,24.17,20230102,7500,-20.53,20220803,4700,26.81,20221013,1.18,N,003680,5000,310 억,,113936,N,N,3,N,00,N
20230620,100712,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,5940,-140,5,-2.30,144836010,24180,37.69,6100,6100,5930,7900,4260,6080,5989.91,1.83,0,3986,6400,6240,6130,5970,5860,6185,5915,310,1820,5000,3760,10,1,6209515,369,26.05,0.64,12,0.39,228.00,9220.00,7500,20220803,-20.80,4700,20221013,26.38,6850,-13.28,20230614,4800,23.75,20230102,7500,-20.80,20220803,4700,26.38,20221013,1.18,N,003680,5000,310 억,,113936,N,N,3,N,00,N
20230620,090428,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,6090,10,2,0.16,12180890,2003,3.12,6100,6100,6030,7900,4260,6080,6081.32,1.83,0,19,6400,6240,6130,5970,5860,6185,5915,310,1820,5000,3760,10,1,6209515,378,26.71,0.66,12,0.03,228.00,9220.00,7500,20220803,-18.80,4700,20221013,29.57,6850,-11.09,20230614,4800,26.88,20230102,7500,-18.80,20220803,4700,29.57,20221013,1.18,N,003680,5000,310 억,,113936,N,N,3,N,00,N
20230619,160637,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,6080,-140,5,-2.25,385306430,63326,73.67,6220,6290,6020,8080,4360,6220,6084.49,1.81,0,4072,6446,6332,6166,6052,5886,6390,6110,310,1860,5000,3850,10,1,6209515,378,26.67,0.66,12,1.02,228.00,9220.00,7500,20220803,-18.93,4700,20221013,29.36,6850,-11.24,20230614,4800,26.67,20230102,7500,-18.93,20220803,4700,29.36,20221013,1.21,N,003680,5000,310 억,,112301,N,N,3,N,00,N
20230619,150946,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,6090,-130,5,-2.09,359526750,59080,68.73,6220,6290,6020,8080,4360,6220,6085.42,1.81,0,3657,6446,6332,6166,6052,5886,6390,6110,310,1860,5000,3850,10,1,6209515,378,26.71,0.66,12,0.95,228.00,9220.00,7500,20220803,-18.80,4700,20221013,29.57,6850,-11.09,20230614,4800,26.88,20230102,7500,-18.80,20220803,4700,29.57,20221013,1.21,N,003680,5000,310 억,,112301,N,N,3,N,00,N
20230619,140203,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,6040,-180,5,-2.89,336523050,55291,64.33,6220,6290,6020,8080,4360,6220,6086.40,1.81,0,2926,6446,6332,6166,6052,5886,6390,6110,310,1860,5000,3850,10,1,6209515,375,26.49,0.66,12,0.89,228.00,9220.00,7500,20220803,-19.47,4700,20221013,28.51,6850,-11.82,20230614,4800,25.83,20230102,7500,-19.47,20220803,4700,28.51,20221013,1.21,N,003680,5000,310 억,,112301,N,N,3,N,00,N
20230619,130313,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,6100,-120,5,-1.93,320562180,52655,61.26,6220,6290,6020,8080,4360,6220,6087.97,1.81,0,2924,6446,6332,6166,6052,5886,6390,6110,310,1860,5000,3850,10,1,6209515,379,26.75,0.66,12,0.85,228.00,9220.00,7500,20220803,-18.67,4700,20221013,29.79,6850,-10.95,20230614,4800,27.08,20230102,7500,-18.67,20220803,4700,29.79,20221013,1.21,N,003680,5000,310 억,,112301,N,N,3,N,00,N
20230619,120240,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,6080,-140,5,-2.25,261537520,42922,49.94,6220,6290,6020,8080,4360,6220,6093.32,1.81,0,2878,6446,6332,6166,6052,5886,6390,6110,310,1860,5000,3850,10,1,6209515,378,26.67,0.66,12,0.69,228.00,9220.00,7500,20220803,-18.93,4700,20221013,29.36,6850,-11.24,20230614,4800,26.67,20230102,7500,-18.93,20220803,4700,29.36,20221013,1.21,N,003680,5000,310 억,,112301,N,N,3,N,00,N
20230619,110852,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,6060,-160,5,-2.57,239750060,39327,45.75,6220,6290,6020,8080,4360,6220,6096.32,1.81,0,2951,6446,6332,6166,6052,5886,6390,6110,310,1860,5000,3850,10,1,6209515,376,26.58,0.66,12,0.63,228.00,9220.00,7500,20220803,-19.20,4700,20221013,28.94,6850,-11.53,20230614,4800,26.25,20230102,7500,-19.20,20220803,4700,28.94,20221013,1.21,N,003680,5000,310 억,,112301,N,N,3,N,00,N
20230619,100714,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,6090,-130,5,-2.09,194573830,31882,37.09,6220,6290,6020,8080,4360,6220,6102.94,1.81,0,4487,6446,6332,6166,6052,5886,6390,6110,310,1860,5000,3850,10,1,6209515,378,26.71,0.66,12,0.51,228.00,9220.00,7500,20220803,-18.80,4700,20221013,29.57,6850,-11.09,20230614,4800,26.88,20230102,7500,-18.80,20220803,4700,29.57,20221013,1.21,N,003680,5000,310 억,,112301,N,N,3,N,00,N
20230619,090555,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,6220,0,3,0.00,33026930,5304,6.17,6220,6290,6220,8080,4360,6220,6226.80,1.81,0,-302,6446,6332,6166,6052,5886,6390,6110,310,1860,5000,3850,10,1,6209515,386,27.28,0.67,12,0.09,228.00,9220.00,7500,20220803,-17.07,4700,20221013,32.34,6850,-9.20,20230614,4800,29.58,20230102,7500,-17.07,20220803,4700,32.34,20221013,1.21,N,003680,5000,310 억,,112301,N,N,3,N,00,N
20230616,160647,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,6220,130,2,2.13,504765610,82380,56.90,6110,6280,6000,7910,4270,6090,6127.26,1.62,0,7287,6463,6276,6183,5996,5903,6230,5950,310,1820,5000,3770,10,1,6209515,386,27.28,0.67,12,1.33,228.00,9220.00,7500,20220803,-17.07,4700,20221013,32.34,6850,-9.20,20230614,4800,29.58,20230102,7500,-17.07,20220803,4700,32.34,20221013,1.14,N,003680,5000,310 억,,100736,N,N,3,N,00,N
20230616,151015,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,6170,80,2,1.31,488787170,79805,55.13,6110,6280,6000,7910,4270,6090,6124.77,1.62,0,8339,6463,6276,6183,5996,5903,6230,5950,310,1820,5000,3770,10,1,6209515,383,27.06,0.67,12,1.29,228.00,9220.00,7500,20220803,-17.73,4700,20221013,31.28,6850,-9.93,20230614,4800,28.54,20230102,7500,-17.73,20220803,4700,31.28,20221013,1.14,N,003680,5000,310 억,,100736,N,N,3,N,00,N
20230616,140440,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,6130,40,2,0.66,433226030,70730,48.86,6110,6280,6000,7910,4270,6090,6125.07,1.62,0,6009,6463,6276,6183,5996,5903,6230,5950,310,1820,5000,3770,10,1,6209515,381,26.89,0.66,12,1.14,228.00,9220.00,7500,20220803,-18.27,4700,20221013,30.43,6850,-10.51,20230614,4800,27.71,20230102,7500,-18.27,20220803,4700,30.43,20221013,1.14,N,003680,5000,310 억,,100736,N,N,3,N,00,N
20230616,130307,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,6200,110,2,1.81,403065650,65829,45.47,6110,6280,6000,7910,4270,6090,6122.92,1.62,0,5751,6463,6276,6183,5996,5903,6230,5950,310,1820,5000,3770,10,1,6209515,385,27.19,0.67,12,1.06,228.00,9220.00,7500,20220803,-17.33,4700,20221013,31.91,6850,-9.49,20230614,4800,29.17,20230102,7500,-17.33,20220803,4700,31.91,20221013,1.14,N,003680,5000,310 억,,100736,N,N,3,N,00,N
20230616,120612,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,6190,100,2,1.64,372960060,60972,42.12,6110,6280,6000,7910,4270,6090,6116.91,1.62,0,6956,6463,6276,6183,5996,5903,6230,5950,310,1820,5000,3770,10,1,6209515,384,27.15,0.67,12,0.98,228.00,9220.00,7500,20220803,-17.47,4700,20221013,31.70,6850,-9.64,20230614,4800,28.96,20230102,7500,-17.47,20220803,4700,31.70,20221013,1.14,N,003680,5000,310 억,,100736,N,N,3,N,00,N
20230616,110723,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,6160,70,2,1.15,273460230,44979,31.07,6110,6220,6000,7910,4270,6090,6079.73,1.62,0,7355,6463,6276,6183,5996,5903,6230,5950,310,1820,5000,3770,10,1,6209515,383,27.02,0.67,12,0.72,228.00,9220.00,7500,20220803,-17.87,4700,20221013,31.06,6850,-10.07,20230614,4800,28.33,20230102,7500,-17.87,20220803,4700,31.06,20221013,1.14,N,003680,5000,310 억,,100736,N,N,3,N,00,N
20230616,100924,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,6020,-70,5,-1.15,150544690,24761,17.10,6110,6150,6020,7910,4270,6090,6079.91,1.62,0,5295,6463,6276,6183,5996,5903,6230,5950,310,1820,5000,3770,10,1,6209515,374,26.40,0.65,12,0.40,228.00,9220.00,7500,20220803,-19.73,4700,20221013,28.09,6850,-12.12,20230614,4800,25.42,20230102,7500,-19.73,20220803,4700,28.09,20221013,1.14,N,003680,5000,310 억,,100736,N,N,3,N,00,N
20230616,090255,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,6090,0,3,0.00,25578890,4187,2.89,6110,6150,6090,7910,4270,6090,6109.14,1.62,0,16,6463,6276,6183,5996,5903,6230,5950,310,1820,5000,3770,10,1,6209515,378,26.71,0.66,12,0.07,228.00,9220.00,7500,20220803,-18.80,4700,20221013,29.57,6850,-11.09,20230614,4800,26.88,20230102,7500,-18.80,20220803,4700,29.57,20221013,1.14,N,003680,5000,310 억,,100736,N,N,3,N,00,N
20230615,150522,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,6110,-330,5,-5.12,840107910,134818,24.01,6290,6370,6090,8370,4510,6440,6231.41,1.66,0,-849,7126,6782,6506,6162,5886,6645,6025,310,1930,5000,3990,10,1,6209515,379,26.80,0.66,12,2.17,228.00,9220.00,7500,20220803,-18.53,4700,20221013,30.00,6850,-10.80,20230614,4800,27.29,20230102,7500,-18.53,20220803,4700,30.00,20221013,1.00,N,003680,5000,310 억,,102837,N,N,5,N,00,N
20230615,141140,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,6180,-260,5,-4.04,693755780,110943,19.76,6290,6370,6140,8370,4510,6440,6253.25,1.66,0,-2100,7126,6782,6506,6162,5886,6645,6025,310,1930,5000,3990,10,1,6209515,384,27.11,0.67,12,1.79,228.00,9220.00,7500,20220803,-17.60,4700,20221013,31.49,6850,-9.78,20230614,4800,28.75,20230102,7500,-17.60,20220803,4700,31.49,20221013,1.00,N,003680,5000,310 억,,102837,N,N,5,N,00,N
20230615,130712,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,6220,-220,5,-3.42,635394780,101528,18.08,6290,6370,6140,8370,4510,6440,6258.30,1.66,0,-1433,7126,6782,6506,6162,5886,6645,6025,310,1930,5000,3990,10,1,6209515,386,27.28,0.67,12,1.64,228.00,9220.00,7500,20220803,-17.07,4700,20221013,32.34,6850,-9.20,20230614,4800,29.58,20230102,7500,-17.07,20220803,4700,32.34,20221013,1.00,N,003680,5000,310 억,,102837,N,N,5,N,00,N
20230615,120500,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,6290,-150,5,-2.33,601292720,96064,17.11,6290,6370,6140,8370,4510,6440,6259.27,1.66,0,-1107,7126,6782,6506,6162,5886,6645,6025,310,1930,5000,3990,10,1,6209515,391,27.59,0.68,12,1.55,228.00,9220.00,7500,20220803,-16.13,4700,20221013,33.83,6850,-8.18,20230614,4800,31.04,20230102,7500,-16.13,20220803,4700,33.83,20221013,1.00,N,003680,5000,310 억,,102837,N,N,5,N,00,N
20230615,110944,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,6370,-70,5,-1.09,546173880,87281,15.54,6290,6370,6140,8370,4510,6440,6257.63,1.66,0,-1162,7126,6782,6506,6162,5886,6645,6025,310,1930,5000,3990,10,1,6209515,396,27.94,0.69,12,1.41,228.00,9220.00,7500,20220803,-15.07,4700,20221013,35.53,6850,-7.01,20230614,4800,32.71,20230102,7500,-15.07,20220803,4700,35.53,20221013,1.00,N,003680,5000,310 억,,102837,N,N,5,N,00,N
20230611,184642,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,6010,-50,5,-0.83,250908040,41758,41.53,6060,6120,5950,7870,4250,6060,6008.62,3.05,846,1259,6353,6206,6083,5936,5813,6145,5875,310,1810,5000,3750,10,1,6209515,373,26.36,0.65,12,0.67,228.00,9220.00,8250,20220608,-27.15,4700,20221013,27.87,6340,-5.21,20230214,4800,25.21,20230102,8060,-25.43,20220609,4700,27.87,20221013,1.08,N,003680,5000,310 억,,189645,N,N,3,N,00,N