KissMeData/003920/price/prices-20240101.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

Files

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

55 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240123	120153	57	100.00	KOSPI		음식료품	N	N	N	N	N	580000	-3000	5	-0.51	465346000	801	66.75	585000	585000	578000	757000	409000	583000	580956.30	8.14	0	20	605000	594000	588000	577000	571000	591000	574000	36	174000	5000	408100	1000	1	720000	4176	-6.61	0.68	12	0.11	-87704.00	850914.00	645000	20240105	-10.08	386000	20230726	50.26	645000	-10.08	20240105	534000	8.61	20240104	645000	-10.08	20240105	386000	50.26	20230726	0.47	N	003920	5000	36 억	58635	N	N	1	N	N
3	20240123	110152	57	100.00	KOSPI		음식료품	N	N	N	N	N	583000	0	3	0.00	342355000	589	49.08	585000	585000	579000	757000	409000	583000	581247.88	8.14	0	3	605000	594000	588000	577000	571000	591000	574000	36	174000	5000	408100	1000	1	720000	4198	-6.65	0.69	12	0.08	-87704.00	850914.00	645000	20240105	-9.61	386000	20230726	51.04	645000	-9.61	20240105	534000	9.18	20240104	645000	-9.61	20240105	386000	51.04	20230726	0.47	N	003920	5000	36 억	58635	N	N	1	N	N
4	20240123	100152	57	100.00	KOSPI		음식료품	N	N	N	N	N	584000	1000	2	0.17	145834000	251	20.92	585000	585000	580000	757000	409000	583000	581011.95	8.14	0	-27	605000	594000	588000	577000	571000	591000	574000	36	174000	5000	408100	1000	1	720000	4205	-6.66	0.69	12	0.03	-87704.00	850914.00	645000	20240105	-9.46	386000	20230726	51.30	645000	-9.46	20240105	534000	9.36	20240104	645000	-9.46	20240105	386000	51.30	20230726	0.47	N	003920	5000	36 억	58635	N	N	1	N	N
5	20240123	090152	57	100.00	KOSPI		음식료품	N	N	N	N	N	583000	0	3	0.00	3501000	6	0.50	585000	585000	583000	757000	409000	583000	583500.00	8.14	0	-2	605000	594000	588000	577000	571000	591000	574000	36	174000	5000	408100	1000	1	720000	4198	-6.65	0.69	12	0.00	-87704.00	850914.00	645000	20240105	-9.61	386000	20230726	51.04	645000	-9.61	20240105	534000	9.18	20240104	645000	-9.61	20240105	386000	51.04	20230726	0.47	N	003920	5000	36 억	58635	N	N	1	N	N
6	20240119	160151	57	100.00	KOSPI		음식료품	N	N	N	N	N	591000	9000	2	1.55	1121782000	1899	73.66	582000	597000	579000	756000	408000	582000	590722.49	8.08	0	674	590666	586332	580666	576332	570666	588500	578500	36	174000	5000	407400	1000	1	720000	4255	-6.74	0.69	12	0.26	-87704.00	850914.00	645000	20240105	-8.37	386000	20230726	53.11	645000	-8.37	20240105	534000	10.67	20240104	645000	-8.37	20240105	386000	53.11	20230726	0.42	N	003920	5000	36 억	58161	N	N	0	N	N
7	20240119	150151	57	100.00	KOSPI		음식료품	N	N	N	N	N	588000	6000	2	1.03	1081647000	1831	71.02	582000	597000	579000	756000	408000	582000	590741.13	8.08	0	632	590666	586332	580666	576332	570666	588500	578500	36	174000	5000	407400	1000	1	720000	4234	-6.70	0.69	12	0.25	-87704.00	850914.00	645000	20240105	-8.84	386000	20230726	52.33	645000	-8.84	20240105	534000	10.11	20240104	645000	-8.84	20240105	386000	52.33	20230726	0.42	N	003920	5000	36 억	58161	N	N	0	N	N
8	20240119	140151	57	100.00	KOSPI		음식료품	N	N	N	N	N	592000	10000	2	1.72	889844000	1506	58.42	582000	597000	579000	756000	408000	582000	590865.87	8.08	0	501	590666	586332	580666	576332	570666	588500	578500	36	174000	5000	407400	1000	1	720000	4262	-6.75	0.70	12	0.21	-87704.00	850914.00	645000	20240105	-8.22	386000	20230726	53.37	645000	-8.22	20240105	534000	10.86	20240104	645000	-8.22	20240105	386000	53.37	20230726	0.42	N	003920	5000	36 억	58161	N	N	0	N	N
9	20240119	130152	57	100.00	KOSPI		음식료품	N	N	N	N	N	596000	14000	2	2.41	606158000	1028	39.88	582000	596000	579000	756000	408000	582000	589647.86	8.08	0	270	590666	586332	580666	576332	570666	588500	578500	36	174000	5000	407400	1000	1	720000	4291	-6.80	0.70	12	0.14	-87704.00	850914.00	645000	20240105	-7.60	386000	20230726	54.40	645000	-7.60	20240105	534000	11.61	20240104	645000	-7.60	20240105	386000	54.40	20230726	0.42	N	003920	5000	36 억	58161	N	N	0	N	N
10	20240119	120152	57	100.00	KOSPI		음식료품	N	N	N	N	N	586000	4000	2	0.69	396447000	674	26.14	582000	594000	579000	756000	408000	582000	588200.30	8.08	0	112	590666	586332	580666	576332	570666	588500	578500	36	174000	5000	407400	1000	1	720000	4219	-6.68	0.69	12	0.09	-87704.00	850914.00	645000	20240105	-9.15	386000	20230726	51.81	645000	-9.15	20240105	534000	9.74	20240104	645000	-9.15	20240105	386000	51.81	20230726	0.42	N	003920	5000	36 억	58161	N	N	0	N	N
11	20240119	110152	57	100.00	KOSPI		음식료품	N	N	N	N	N	585000	3000	2	0.52	361822000	615	23.86	582000	594000	579000	756000	408000	582000	588328.46	8.08	0	87	590666	586332	580666	576332	570666	588500	578500	36	174000	5000	407400	1000	1	720000	4212	-6.67	0.69	12	0.09	-87704.00	850914.00	645000	20240105	-9.30	386000	20230726	51.55	645000	-9.30	20240105	534000	9.55	20240104	645000	-9.30	20240105	386000	51.55	20230726	0.42	N	003920	5000	36 억	58161	N	N	0	N	N
12	20240119	100153	57	100.00	KOSPI		음식료품	N	N	N	N	N	589000	7000	2	1.20	301916000	513	19.90	582000	594000	579000	756000	408000	582000	588530.21	8.08	0	48	590666	586332	580666	576332	570666	588500	578500	36	174000	5000	407400	1000	1	720000	4241	-6.72	0.69	12	0.07	-87704.00	850914.00	645000	20240105	-8.68	386000	20230726	52.59	645000	-8.68	20240105	534000	10.30	20240104	645000	-8.68	20240105	386000	52.59	20230726	0.42	N	003920	5000	36 억	58161	N	N	0	N	N
13	20240119	090151	57	100.00	KOSPI		음식료품	N	N	N	N	N	582000	0	3	0.00	5806000	10	0.39	582000	582000	579000	756000	408000	582000	580600.00	8.08	0	-5	590666	586332	580666	576332	570666	588500	578500	36	174000	5000	407400	1000	1	720000	4190	-6.64	0.68	12	0.00	-87704.00	850914.00	645000	20240105	-9.77	386000	20230726	50.78	645000	-9.77	20240105	534000	8.99	20240104	645000	-9.77	20240105	386000	50.78	20230726	0.42	N	003920	5000	36 억	58161	N	N	0	N	N
14	20240118	160151	57	100.00	KOSPI		음식료품	N	N	N	N	N	582000	3000	2	0.52	1495024000	2578	132.07	581000	585000	575000	752000	406000	579000	579916.21	8.07	0	139	593000	586000	582000	575000	571000	584000	573000	36	173000	5000	405300	1000	1	720000	4190	-6.64	0.68	12	0.36	-87704.00	850914.00	645000	20240105	-9.77	386000	20230726	50.78	645000	-9.77	20240105	534000	8.99	20240104	645000	-9.77	20240105	386000	50.78	20230726	0.41	N	003920	5000	36 억	58096	N	N	0	N	N
15	20240118	150150	57	100.00	KOSPI		음식료품	N	N	N	N	N	580000	1000	2	0.17	573418000	989	50.67	581000	585000	575000	752000	406000	579000	579795.75	8.07	0	-264	593000	586000	582000	575000	571000	584000	573000	36	173000	5000	405300	1000	1	720000	4176	-6.61	0.68	12	0.14	-87704.00	850914.00	645000	20240105	-10.08	386000	20230726	50.26	645000	-10.08	20240105	534000	8.61	20240104	645000	-10.08	20240105	386000	50.26	20230726	0.41	N	003920	5000	36 억	58096	N	N	0	N	N
16	20240118	140152	57	100.00	KOSPI		음식료품	N	N	N	N	N	577000	-2000	5	-0.35	448458000	773	39.60	581000	585000	575000	752000	406000	579000	580152.65	8.07	0	-202	593000	586000	582000	575000	571000	584000	573000	36	173000	5000	405300	1000	1	720000	4154	-6.58	0.68	12	0.11	-87704.00	850914.00	645000	20240105	-10.54	386000	20230726	49.48	645000	-10.54	20240105	534000	8.05	20240104	645000	-10.54	20240105	386000	49.48	20230726	0.41	N	003920	5000	36 억	58096	N	N	0	N	N
17	20240118	130151	57	100.00	KOSPI		음식료품	N	N	N	N	N	585000	6000	2	1.04	302113000	521	26.69	581000	585000	575000	752000	406000	579000	579871.40	8.07	0	-126	593000	586000	582000	575000	571000	584000	573000	36	173000	5000	405300	1000	1	720000	4212	-6.67	0.69	12	0.07	-87704.00	850914.00	645000	20240105	-9.30	386000	20230726	51.55	645000	-9.30	20240105	534000	9.55	20240104	645000	-9.30	20240105	386000	51.55	20230726	0.41	N	003920	5000	36 억	58096	N	N	0	N	N
18	20240118	120152	57	100.00	KOSPI		음식료품	N	N	N	N	N	581000	2000	2	0.35	221092000	382	19.57	581000	583000	575000	752000	406000	579000	578774.87	8.07	0	-169	593000	586000	582000	575000	571000	584000	573000	36	173000	5000	405300	1000	1	720000	4183	-6.62	0.68	12	0.05	-87704.00	850914.00	645000	20240105	-9.92	386000	20230726	50.52	645000	-9.92	20240105	534000	8.80	20240104	645000	-9.92	20240105	386000	50.52	20230726	0.41	N	003920	5000	36 억	58096	N	N	0	N	N
19	20240118	110152	57	100.00	KOSPI		음식료품	N	N	N	N	N	583000	4000	2	0.69	172867000	299	15.32	581000	583000	575000	752000	406000	579000	578150.50	8.07	0	-119	593000	586000	582000	575000	571000	584000	573000	36	173000	5000	405300	1000	1	720000	4198	-6.65	0.69	12	0.04	-87704.00	850914.00	645000	20240105	-9.61	386000	20230726	51.04	645000	-9.61	20240105	534000	9.18	20240104	645000	-9.61	20240105	386000	51.04	20230726	0.41	N	003920	5000	36 억	58096	N	N	0	N	N
20	20240118	100152	57	100.00	KOSPI		음식료품	N	N	N	N	N	579000	0	3	0.00	105564000	183	9.38	581000	581000	575000	752000	406000	579000	576852.46	8.07	0	-77	593000	586000	582000	575000	571000	584000	573000	36	173000	5000	405300	1000	1	720000	4169	-6.60	0.68	12	0.03	-87704.00	850914.00	645000	20240105	-10.23	386000	20230726	50.00	645000	-10.23	20240105	534000	8.43	20240104	645000	-10.23	20240105	386000	50.00	20230726	0.41	N	003920	5000	36 억	58096	N	N	0	N	N
21	20240118	090151	57	100.00	KOSPI		음식료품	N	N	N	N	N	581000	2000	2	0.35	581000	1	0.05	581000	581000	581000	752000	406000	579000	581000.00	8.07	0	-1	593000	586000	582000	575000	571000	584000	573000	36	173000	5000	405300	1000	1	720000	4183	-6.62	0.68	12	0.00	-87704.00	850914.00	645000	20240105	-9.92	386000	20230726	50.52	645000	-9.92	20240105	534000	8.80	20240104	645000	-9.92	20240105	386000	50.52	20230726	0.41	N	003920	5000	36 억	58096	N	N	0	N	N
22	20240117	160150	57	100.00	KOSPI		음식료품	N	N	N	N	N	579000	-11000	5	-1.86	1113440000	1913	142.23	589000	589000	578000	767000	413000	590000	582054.65	8.08	0	-115	604000	597000	591000	584000	578000	594000	581000	36	177000	5000	413000	1000	1	720000	4169	-6.60	0.68	12	0.27	-87704.00	850914.00	645000	20240105	-10.23	386000	20230726	50.00	645000	-10.23	20240105	534000	8.43	20240104	645000	-10.23	20240105	386000	50.00	20230726	0.42	N	003920	5000	36 억	58205	N	N	0	N	N
23	20240117	150152	57	100.00	KOSPI		음식료품	N	N	N	N	N	580000	-10000	5	-1.69	1065970000	1831	136.13	589000	589000	580000	767000	413000	590000	582179.14	8.08	0	-62	604000	597000	591000	584000	578000	594000	581000	36	177000	5000	413000	1000	1	720000	4176	-6.61	0.68	12	0.25	-87704.00	850914.00	645000	20240105	-10.08	386000	20230726	50.26	645000	-10.08	20240105	534000	8.61	20240104	645000	-10.08	20240105	386000	50.26	20230726	0.42	N	003920	5000	36 억	58205	N	N	0	N	N
24	20240117	140150	57	100.00	KOSPI		음식료품	N	N	N	N	N	581000	-9000	5	-1.53	683590000	1172	87.14	589000	589000	581000	767000	413000	590000	583267.92	8.08	0	63	604000	597000	591000	584000	578000	594000	581000	36	177000	5000	413000	1000	1	720000	4183	-6.62	0.68	12	0.16	-87704.00	850914.00	645000	20240105	-9.92	386000	20230726	50.52	645000	-9.92	20240105	534000	8.80	20240104	645000	-9.92	20240105	386000	50.52	20230726	0.42	N	003920	5000	36 억	58205	N	N	0	N	N
25	20240117	130151	57	100.00	KOSPI		음식료품	N	N	N	N	N	583000	-7000	5	-1.19	570026000	977	72.64	589000	589000	581000	767000	413000	590000	583445.24	8.08	0	92	604000	597000	591000	584000	578000	594000	581000	36	177000	5000	413000	1000	1	720000	4198	-6.65	0.69	12	0.14	-87704.00	850914.00	645000	20240105	-9.61	386000	20230726	51.04	645000	-9.61	20240105	534000	9.18	20240104	645000	-9.61	20240105	386000	51.04	20230726	0.42	N	003920	5000	36 억	58205	N	N	0	N	N
26	20240117	120151	57	100.00	KOSPI		음식료품	N	N	N	N	N	582000	-8000	5	-1.36	467224000	801	59.55	589000	589000	581000	767000	413000	590000	583300.87	8.08	0	170	604000	597000	591000	584000	578000	594000	581000	36	177000	5000	413000	1000	1	720000	4190	-6.64	0.68	12	0.11	-87704.00	850914.00	645000	20240105	-9.77	386000	20230726	50.78	645000	-9.77	20240105	534000	8.99	20240104	645000	-9.77	20240105	386000	50.78	20230726	0.42	N	003920	5000	36 억	58205	N	N	0	N	N
27	20240117	110151	57	100.00	KOSPI		음식료품	N	N	N	N	N	585000	-5000	5	-0.85	332653000	570	42.38	589000	589000	581000	767000	413000	590000	583601.75	8.08	0	128	604000	597000	591000	584000	578000	594000	581000	36	177000	5000	413000	1000	1	720000	4212	-6.67	0.69	12	0.08	-87704.00	850914.00	645000	20240105	-9.30	386000	20230726	51.55	645000	-9.30	20240105	534000	9.55	20240104	645000	-9.30	20240105	386000	51.55	20230726	0.42	N	003920	5000	36 억	58205	N	N	0	N	N
28	20240117	100151	57	100.00	KOSPI		음식료품	N	N	N	N	N	586000	-4000	5	-0.68	225982000	387	28.77	589000	589000	581000	767000	413000	590000	583932.82	8.08	0	48	604000	597000	591000	584000	578000	594000	581000	36	177000	5000	413000	1000	1	720000	4219	-6.68	0.69	12	0.05	-87704.00	850914.00	645000	20240105	-9.15	386000	20230726	51.81	645000	-9.15	20240105	534000	9.74	20240104	645000	-9.15	20240105	386000	51.81	20230726	0.42	N	003920	5000	36 억	58205	N	N	0	N	N
29	20240117	090150	57	100.00	KOSPI		음식료품	N	N	N	N	N	585000	-5000	5	-0.85	7620000	13	0.97	589000	589000	585000	767000	413000	590000	586153.85	8.08	0	-3	604000	597000	591000	584000	578000	594000	581000	36	177000	5000	413000	1000	1	720000	4212	-6.67	0.69	12	0.00	-87704.00	850914.00	645000	20240105	-9.30	386000	20230726	51.55	645000	-9.30	20240105	534000	9.55	20240104	645000	-9.30	20240105	386000	51.55	20230726	0.42	N	003920	5000	36 억	58205	N	N	0	N	N
30	20240116	160150	57	100.00	KOSPI		음식료품	N	N	N	N	N	590000	-8000	5	-1.34	782252000	1328	30.78	598000	598000	585000	777000	419000	598000	589045.18	8.13	0	-356	627333	612666	595333	580666	563333	620000	588000	36	179000	5000	418600	1000	1	720000	4248	-6.73	0.69	12	0.18	-87704.00	850914.00	645000	20240105	-8.53	386000	20230726	52.85	645000	-8.53	20240105	534000	10.49	20240104	645000	-8.53	20240105	386000	52.85	20230726	0.42	N	003920	5000	36 억	58529	N	N	0	N	N
31	20240116	150151	57	100.00	KOSPI		음식료품	N	N	N	N	N	589000	-9000	5	-1.51	717473000	1218	28.23	598000	598000	585000	777000	419000	598000	589058.29	8.13	0	-340	627333	612666	595333	580666	563333	620000	588000	36	179000	5000	418600	1000	1	720000	4241	-6.72	0.69	12	0.17	-87704.00	850914.00	645000	20240105	-8.68	386000	20230726	52.59	645000	-8.68	20240105	534000	10.30	20240104	645000	-8.68	20240105	386000	52.59	20230726	0.42	N	003920	5000	36 억	58529	N	N	0	N	N
32	20240116	140151	57	100.00	KOSPI		음식료품	N	N	N	N	N	588000	-10000	5	-1.67	647840000	1100	25.49	598000	598000	585000	777000	419000	598000	588945.45	8.13	0	-330	627333	612666	595333	580666	563333	620000	588000	36	179000	5000	418600	1000	1	720000	4234	-6.70	0.69	12	0.15	-87704.00	850914.00	645000	20240105	-8.84	386000	20230726	52.33	645000	-8.84	20240105	534000	10.11	20240104	645000	-8.84	20240105	386000	52.33	20230726	0.42	N	003920	5000	36 억	58529	N	N	0	N	N
33	20240116	130150	57	100.00	KOSPI		음식료품	N	N	N	N	N	590000	-8000	5	-1.34	601458000	1021	23.66	598000	598000	585000	777000	419000	598000	589087.17	8.13	0	-331	627333	612666	595333	580666	563333	620000	588000	36	179000	5000	418600	1000	1	720000	4248	-6.73	0.69	12	0.14	-87704.00	850914.00	645000	20240105	-8.53	386000	20230726	52.85	645000	-8.53	20240105	534000	10.49	20240104	645000	-8.53	20240105	386000	52.85	20230726	0.42	N	003920	5000	36 억	58529	N	N	0	N	N
34	20240116	120150	57	100.00	KOSPI		음식료품	N	N	N	N	N	586000	-12000	5	-2.01	530315000	900	20.86	598000	598000	585000	777000	419000	598000	589238.89	8.13	0	-333	627333	612666	595333	580666	563333	620000	588000	36	179000	5000	418600	1000	1	720000	4219	-6.68	0.69	12	0.12	-87704.00	850914.00	645000	20240105	-9.15	386000	20230726	51.81	645000	-9.15	20240105	534000	9.74	20240104	645000	-9.15	20240105	386000	51.81	20230726	0.42	N	003920	5000	36 억	58529	N	N	0	N	N
35	20240116	110151	57	100.00	KOSPI		음식료품	N	N	N	N	N	588000	-10000	5	-1.67	485071000	823	19.07	598000	598000	585000	777000	419000	598000	589393.68	8.13	0	-310	627333	612666	595333	580666	563333	620000	588000	36	179000	5000	418600	1000	1	720000	4234	-6.70	0.69	12	0.11	-87704.00	850914.00	645000	20240105	-8.84	386000	20230726	52.33	645000	-8.84	20240105	534000	10.11	20240104	645000	-8.84	20240105	386000	52.33	20230726	0.42	N	003920	5000	36 억	58529	N	N	0	N	N
36	20240116	100151	57	100.00	KOSPI		음식료품	N	N	N	N	N	587000	-11000	5	-1.84	344229000	583	13.51	598000	598000	585000	777000	419000	598000	590444.25	8.13	0	-265	627333	612666	595333	580666	563333	620000	588000	36	179000	5000	418600	1000	1	720000	4226	-6.69	0.69	12	0.08	-87704.00	850914.00	645000	20240105	-8.99	386000	20230726	52.07	645000	-8.99	20240105	534000	9.93	20240104	645000	-8.99	20240105	386000	52.07	20230726	0.42	N	003920	5000	36 억	58529	N	N	0	N	N
37	20240116	090150	57	100.00	KOSPI		음식료품	N	N	N	N	N	592000	-6000	5	-1.00	23908000	40	0.93	598000	598000	592000	777000	419000	598000	597700.00	8.13	0	-8	627333	612666	595333	580666	563333	620000	588000	36	179000	5000	418600	1000	1	720000	4262	-6.75	0.70	12	0.01	-87704.00	850914.00	645000	20240105	-8.22	386000	20230726	53.37	645000	-8.22	20240105	534000	10.86	20240104	645000	-8.22	20240105	386000	53.37	20230726	0.42	N	003920	5000	36 억	58529	N	N	0	N	N
38	20240115	160150	57	100.00	KOSPI		음식료품	N	N	N	N	N	598000	17000	2	2.93	2537786000	4268	204.02	581000	610000	578000	755000	407000	581000	594607.78	7.93	0	1391	603000	592000	580000	569000	557000	597500	574500	36	174000	5000	406700	1000	1	720000	4306	-6.82	0.70	12	0.59	-87704.00	850914.00	645000	20240105	-7.29	386000	20230726	54.92	645000	-7.29	20240105	534000	11.99	20240104	645000	-7.29	20240105	386000	54.92	20230726	0.43	N	003920	5000	36 억	57084	N	N	0	N	N
39	20240115	150151	57	100.00	KOSPI		음식료품	N	N	N	N	N	598000	17000	2	2.93	2219117000	3732	178.39	581000	610000	578000	755000	407000	581000	594618.70	7.93	0	1287	603000	592000	580000	569000	557000	597500	574500	36	174000	5000	406700	1000	1	720000	4306	-6.82	0.70	12	0.52	-87704.00	850914.00	645000	20240105	-7.29	386000	20230726	54.92	645000	-7.29	20240105	534000	11.99	20240104	645000	-7.29	20240105	386000	54.92	20230726	0.43	N	003920	5000	36 억	57084	N	N	0	N	N
40	20240115	140151	57	100.00	KOSPI		음식료품	N	N	N	N	N	597000	16000	2	2.75	1984804000	3341	159.70	581000	610000	578000	755000	407000	581000	594074.83	7.93	0	1135	603000	592000	580000	569000	557000	597500	574500	36	174000	5000	406700	1000	1	720000	4298	-6.81	0.70	12	0.46	-87704.00	850914.00	645000	20240105	-7.44	386000	20230726	54.66	645000	-7.44	20240105	534000	11.80	20240104	645000	-7.44	20240105	386000	54.66	20230726	0.43	N	003920	5000	36 억	57084	N	N	0	N	N
41	20240115	130150	57	100.00	KOSPI		음식료품	N	N	N	N	N	599000	18000	2	3.10	1305224000	2213	105.78	581000	601000	578000	755000	407000	581000	589798.46	7.93	0	987	603000	592000	580000	569000	557000	597500	574500	36	174000	5000	406700	1000	1	720000	4313	-6.83	0.70	12	0.31	-87704.00	850914.00	645000	20240105	-7.13	386000	20230726	55.18	645000	-7.13	20240105	534000	12.17	20240104	645000	-7.13	20240105	386000	55.18	20230726	0.43	N	003920	5000	36 억	57084	N	N	0	N	N
42	20240115	120150	57	100.00	KOSPI		음식료품	N	N	N	N	N	593000	12000	2	2.07	816143000	1394	66.63	581000	593000	578000	755000	407000	581000	585468.44	7.93	0	542	603000	592000	580000	569000	557000	597500	574500	36	174000	5000	406700	1000	1	720000	4270	-6.76	0.70	12	0.19	-87704.00	850914.00	645000	20240105	-8.06	386000	20230726	53.63	645000	-8.06	20240105	534000	11.05	20240104	645000	-8.06	20240105	386000	53.63	20230726	0.43	N	003920	5000	36 억	57084	N	N	0	N	N
43	20240115	110149	57	100.00	KOSPI		음식료품	N	N	N	N	N	589000	8000	2	1.38	635124000	1087	51.96	581000	590000	578000	755000	407000	581000	584290.71	7.93	0	418	603000	592000	580000	569000	557000	597500	574500	36	174000	5000	406700	1000	1	720000	4241	-6.72	0.69	12	0.15	-87704.00	850914.00	645000	20240105	-8.68	386000	20230726	52.59	645000	-8.68	20240105	534000	10.30	20240104	645000	-8.68	20240105	386000	52.59	20230726	0.43	N	003920	5000	36 억	57084	N	N	0	N	N
44	20240115	100150	57	100.00	KOSPI		음식료품	N	N	N	N	N	585000	4000	2	0.69	463907000	795	38.00	581000	590000	578000	755000	407000	581000	583530.82	7.93	0	309	603000	592000	580000	569000	557000	597500	574500	36	174000	5000	406700	1000	1	720000	4212	-6.67	0.69	12	0.11	-87704.00	850914.00	645000	20240105	-9.30	386000	20230726	51.55	645000	-9.30	20240105	534000	9.55	20240104	645000	-9.30	20240105	386000	51.55	20230726	0.43	N	003920	5000	36 억	57084	N	N	0	N	N
45	20240115	090150	57	100.00	KOSPI		음식료품	N	N	N	N	N	578000	-3000	5	-0.52	9844000	17	0.81	581000	581000	578000	755000	407000	581000	579058.82	7.93	0	11	603000	592000	580000	569000	557000	597500	574500	36	174000	5000	406700	1000	1	720000	4162	-6.59	0.68	12	0.00	-87704.00	850914.00	645000	20240105	-10.39	386000	20230726	49.74	645000	-10.39	20240105	534000	8.24	20240104	645000	-10.39	20240105	386000	49.74	20230726	0.43	N	003920	5000	36 억	57084	N	N	0	N	N
46	20240112	160150	57	100.00	KOSPI		음식료품	N	N	N	N	N	581000	5000	2	0.87	1204007000	2089	52.45	576000	591000	568000	748000	404000	576000	576322.08	7.87	0	372	596000	586000	576000	566000	556000	581000	561000	36	172000	5000	403200	1000	1	720000	4183	-6.62	0.68	12	0.29	-87704.00	850914.00	645000	20240105	-9.92	386000	20230726	50.52	645000	-9.92	20240105	534000	8.80	20240104	645000	-9.92	20240105	386000	50.52	20230726	0.42	N	003920	5000	36 억	56687	N	N	0	N	N
47	20240112	150150	57	100.00	KOSPI		음식료품	N	N	N	N	N	582000	6000	2	1.04	1127296000	1957	49.13	576000	591000	568000	748000	404000	576000	576032.70	7.87	0	363	596000	586000	576000	566000	556000	581000	561000	36	172000	5000	403200	1000	1	720000	4190	-6.64	0.68	12	0.27	-87704.00	850914.00	645000	20240105	-9.77	386000	20230726	50.78	645000	-9.77	20240105	534000	8.99	20240104	645000	-9.77	20240105	386000	50.78	20230726	0.42	N	003920	5000	36 억	56687	N	N	0	N	N
48	20240112	140150	57	100.00	KOSPI		음식료품	N	N	N	N	N	576000	0	3	0.00	858923000	1497	37.58	576000	582000	568000	748000	404000	576000	573762.86	7.87	0	369	596000	586000	576000	566000	556000	581000	561000	36	172000	5000	403200	1000	1	720000	4147	-6.57	0.68	12	0.21	-87704.00	850914.00	645000	20240105	-10.70	386000	20230726	49.22	645000	-10.70	20240105	534000	7.87	20240104	645000	-10.70	20240105	386000	49.22	20230726	0.42	N	003920	5000	36 억	56687	N	N	0	N	N
49	20240112	130149	57	100.00	KOSPI		음식료품	N	N	N	N	N	575000	-1000	5	-0.17	816838000	1424	35.75	576000	582000	568000	748000	404000	576000	573622.19	7.87	0	365	596000	586000	576000	566000	556000	581000	561000	36	172000	5000	403200	1000	1	720000	4140	-6.56	0.68	12	0.20	-87704.00	850914.00	645000	20240105	-10.85	386000	20230726	48.96	645000	-10.85	20240105	534000	7.68	20240104	645000	-10.85	20240105	386000	48.96	20230726	0.42	N	003920	5000	36 억	56687	N	N	0	N	N
50	20240112	120150	57	100.00	KOSPI		음식료품	N	N	N	N	N	578000	2000	2	0.35	732189000	1277	32.06	576000	582000	568000	748000	404000	576000	573366.48	7.87	0	333	596000	586000	576000	566000	556000	581000	561000	36	172000	5000	403200	1000	1	720000	4162	-6.59	0.68	12	0.18	-87704.00	850914.00	645000	20240105	-10.39	386000	20230726	49.74	645000	-10.39	20240105	534000	8.24	20240104	645000	-10.39	20240105	386000	49.74	20230726	0.42	N	003920	5000	36 억	56687	N	N	0	N	N
51	20240112	110149	57	100.00	KOSPI		음식료품	N	N	N	N	N	577000	1000	2	0.17	626788000	1094	27.47	576000	582000	568000	748000	404000	576000	572932.36	7.87	0	304	596000	586000	576000	566000	556000	581000	561000	36	172000	5000	403200	1000	1	720000	4154	-6.58	0.68	12	0.15	-87704.00	850914.00	645000	20240105	-10.54	386000	20230726	49.48	645000	-10.54	20240105	534000	8.05	20240104	645000	-10.54	20240105	386000	49.48	20230726	0.42	N	003920	5000	36 억	56687	N	N	0	N	N
52	20240112	100150	57	100.00	KOSPI		음식료품	N	N	N	N	N	572000	-4000	5	-0.69	407414000	712	17.88	576000	582000	568000	748000	404000	576000	572210.67	7.87	0	190	596000	586000	576000	566000	556000	581000	561000	36	172000	5000	403200	1000	1	720000	4118	-6.52	0.67	12	0.10	-87704.00	850914.00	645000	20240105	-11.32	386000	20230726	48.19	645000	-11.32	20240105	534000	7.12	20240104	645000	-11.32	20240105	386000	48.19	20230726	0.42	N	003920	5000	36 억	56687	N	N	0	N	N
53	20240112	090150	57	100.00	KOSPI		음식료품	N	N	N	N	N	571000	-5000	5	-0.87	20084000	35	0.88	576000	576000	571000	748000	404000	576000	573828.57	7.87	0	5	596000	586000	576000	566000	556000	581000	561000	36	172000	5000	403200	1000	1	720000	4111	-6.51	0.67	12	0.00	-87704.00	850914.00	645000	20240105	-11.47	386000	20230726	47.93	645000	-11.47	20240105	534000	6.93	20240104	645000	-11.47	20240105	386000	47.93	20230726	0.42	N	003920	5000	36 억	56687	N	N	0	N	N
54	20240111	160149	57	100.00	KOSPI		음식료품	N	N	N	N	N	576000	-14000	5	-2.37	2275217000	3960	123.98	586000	586000	566000	767000	413000	590000	574549.75	7.92	-68	-189	612000	601000	590000	579000	568000	595500	573500	36	177000	5000	413000	1000	1	720000	4147	-6.57	0.68	12	0.55	-87704.00	850914.00	645000	20240105	-10.70	386000	20230726	49.22	645000	-10.70	20240105	534000	7.87	20240104	645000	-10.70	20240105	386000	49.22	20230726	0.45	N	003920	5000	36 억	57015	N	N	0	N	N
55	20240111	150150	57	100.00	KOSPI		음식료품	N	N	N	N	N	577000	-13000	5	-2.20	2079457000	3621	113.37	586000	586000	566000	767000	413000	590000	574277.00	7.92	-68	-98	612000	601000	590000	579000	568000	595500	573500	36	177000	5000	413000	1000	1	720000	4154	-6.58	0.68	12	0.50	-87704.00	850914.00	645000	20240105	-10.54	386000	20230726	49.48	645000	-10.54	20240105	534000	8.05	20240104	645000	-10.54	20240105	386000	49.48	20230726	0.45	N	003920	5000	36 억	57015	N	N	0	N	N
56	20240111	140150	57	100.00	KOSPI		음식료품	N	N	N	N	N	572000	-18000	5	-3.05	1797560000	3130	98.00	586000	586000	566000	767000	413000	590000	574300.32	7.92	-68	-18	612000	601000	590000	579000	568000	595500	573500	36	177000	5000	413000	1000	1	720000	4118	-6.52	0.67	12	0.43	-87704.00	850914.00	645000	20240105	-11.32	386000	20230726	48.19	645000	-11.32	20240105	534000	7.12	20240104	645000	-11.32	20240105	386000	48.19	20230726	0.45	N	003920	5000	36 억	57015	N	N	0	N	N
57	20240111	130149	57	100.00	KOSPI		음식료품	N	N	N	N	N	574000	-16000	5	-2.71	1051790000	1821	57.01	586000	586000	573000	767000	413000	590000	577589.24	7.92	-68	-153	612000	601000	590000	579000	568000	595500	573500	36	177000	5000	413000	1000	1	720000	4133	-6.54	0.67	12	0.25	-87704.00	850914.00	645000	20240105	-11.01	386000	20230726	48.70	645000	-11.01	20240105	534000	7.49	20240104	645000	-11.01	20240105	386000	48.70	20230726	0.45	N	003920	5000	36 억	57015	N	N	0	N	N
58	20240111	120150	57	100.00	KOSPI		음식료품	N	N	N	N	N	575000	-15000	5	-2.54	897176000	1552	48.59	586000	586000	574000	767000	413000	590000	578077.32	7.92	-68	-127	612000	601000	590000	579000	568000	595500	573500	36	177000	5000	413000	1000	1	720000	4140	-6.56	0.68	12	0.22	-87704.00	850914.00	645000	20240105	-10.85	386000	20230726	48.96	645000	-10.85	20240105	534000	7.68	20240104	645000	-10.85	20240105	386000	48.96	20230726	0.45	N	003920	5000	36 억	57015	N	N	0	N	N
59	20240111	110150	57	100.00	KOSPI		음식료품	N	N	N	N	N	577000	-13000	5	-2.20	681176000	1178	36.88	586000	586000	574000	767000	413000	590000	578247.88	7.92	-68	-55	612000	601000	590000	579000	568000	595500	573500	36	177000	5000	413000	1000	1	720000	4154	-6.58	0.68	12	0.16	-87704.00	850914.00	645000	20240105	-10.54	386000	20230726	49.48	645000	-10.54	20240105	534000	8.05	20240104	645000	-10.54	20240105	386000	49.48	20230726	0.45	N	003920	5000	36 억	57015	N	N	0	N	N
60	20240111	100150	57	100.00	KOSPI		음식료품	N	N	N	N	N	578000	-12000	5	-2.03	428178000	740	23.17	586000	586000	574000	767000	413000	590000	578618.92	7.92	-68	-70	612000	601000	590000	579000	568000	595500	573500	36	177000	5000	413000	1000	1	720000	4162	-6.59	0.68	12	0.10	-87704.00	850914.00	645000	20240105	-10.39	386000	20230726	49.74	645000	-10.39	20240105	534000	8.24	20240104	645000	-10.39	20240105	386000	49.74	20230726	0.45	N	003920	5000	36 억	57015	N	N	0	N	N
61	20240111	090149	57	100.00	KOSPI		음식료품	N	N	N	N	N	580000	-10000	5	-1.69	16279000	28	0.88	586000	586000	580000	767000	413000	590000	581392.86	7.92	-68	0	612000	601000	590000	579000	568000	595500	573500	36	177000	5000	413000	1000	1	720000	4176	-6.61	0.68	12	0.00	-87704.00	850914.00	645000	20240105	-10.08	386000	20230726	50.26	645000	-10.08	20240105	534000	8.61	20240104	645000	-10.08	20240105	386000	50.26	20230726	0.45	N	003920	5000	36 억	57015	N	N	0	N	N
62	20240110	160149	57	100.00	KOSPI		음식료품	N	N	N	N	N	590000	-7000	5	-1.17	1860697000	3178	131.49	601000	601000	579000	776000	418000	597000	585491.66	7.95	0	-124	613000	605000	598000	590000	583000	601500	586500	36	179000	5000	417900	1000	1	720000	4248	-6.73	0.69	12	0.44	-87704.00	850914.00	645000	20240105	-8.53	386000	20230726	52.85	645000	-8.53	20240105	534000	10.49	20240104	645000	-8.53	20240105	386000	52.85	20230726	0.45	N	003920	5000	36 억	57210	N	N	0	N	N
63	20240110	150149	57	100.00	KOSPI		음식료품	N	N	N	N	N	584000	-13000	5	-2.18	1728899000	2954	122.22	601000	601000	579000	776000	418000	597000	585273.87	7.95	0	-51	613000	605000	598000	590000	583000	601500	586500	36	179000	5000	417900	1000	1	720000	4205	-6.66	0.69	12	0.41	-87704.00	850914.00	645000	20240105	-9.46	386000	20230726	51.30	645000	-9.46	20240105	534000	9.36	20240104	645000	-9.46	20240105	386000	51.30	20230726	0.45	N	003920	5000	36 억	57210	N	N	0	N	N
64	20240110	140150	57	100.00	KOSPI		음식료품	N	N	N	N	N	584000	-13000	5	-2.18	1508493000	2576	106.58	601000	601000	579000	776000	418000	597000	585595.11	7.95	0	-54	613000	605000	598000	590000	583000	601500	586500	36	179000	5000	417900	1000	1	720000	4205	-6.66	0.69	12	0.36	-87704.00	850914.00	645000	20240105	-9.46	386000	20230726	51.30	645000	-9.46	20240105	534000	9.36	20240104	645000	-9.46	20240105	386000	51.30	20230726	0.45	N	003920	5000	36 억	57210	N	N	0	N	N
65	20240110	130149	57	100.00	KOSPI		음식료품	N	N	N	N	N	585000	-12000	5	-2.01	1355443000	2313	95.70	601000	601000	580000	776000	418000	597000	586010.81	7.95	0	-57	613000	605000	598000	590000	583000	601500	586500	36	179000	5000	417900	1000	1	720000	4212	-6.67	0.69	12	0.32	-87704.00	850914.00	645000	20240105	-9.30	386000	20230726	51.55	645000	-9.30	20240105	534000	9.55	20240104	645000	-9.30	20240105	386000	51.55	20230726	0.45	N	003920	5000	36 억	57210	N	N	0	N	N
66	20240110	120149	57	100.00	KOSPI		음식료품	N	N	N	N	N	586000	-11000	5	-1.84	1023615000	1742	72.07	601000	601000	580000	776000	418000	597000	587609.07	7.95	0	-166	613000	605000	598000	590000	583000	601500	586500	36	179000	5000	417900	1000	1	720000	4219	-6.68	0.69	12	0.24	-87704.00	850914.00	645000	20240105	-9.15	386000	20230726	51.81	645000	-9.15	20240105	534000	9.74	20240104	645000	-9.15	20240105	386000	51.81	20230726	0.45	N	003920	5000	36 억	57210	N	N	0	N	N
67	20240110	110149	57	100.00	KOSPI		음식료품	N	N	N	N	N	583000	-14000	5	-2.35	850912000	1446	59.83	601000	601000	580000	776000	418000	597000	588459.20	7.95	0	-188	613000	605000	598000	590000	583000	601500	586500	36	179000	5000	417900	1000	1	720000	4198	-6.65	0.69	12	0.20	-87704.00	850914.00	645000	20240105	-9.61	386000	20230726	51.04	645000	-9.61	20240105	534000	9.18	20240104	645000	-9.61	20240105	386000	51.04	20230726	0.45	N	003920	5000	36 억	57210	N	N	0	N	N
68	20240110	100149	57	100.00	KOSPI		음식료품	N	N	N	N	N	592000	-5000	5	-0.84	332234000	561	23.21	601000	601000	590000	776000	418000	597000	592217.47	7.95	0	-116	613000	605000	598000	590000	583000	601500	586500	36	179000	5000	417900	1000	1	720000	4262	-6.75	0.70	12	0.08	-87704.00	850914.00	645000	20240105	-8.22	386000	20230726	53.37	645000	-8.22	20240105	534000	10.86	20240104	645000	-8.22	20240105	386000	53.37	20230726	0.45	N	003920	5000	36 억	57210	N	N	0	N	N
69	20240110	090149	57	100.00	KOSPI		음식료품	N	N	N	N	N	601000	4000	2	0.67	7212000	12	0.50	601000	601000	601000	776000	418000	597000	601000.00	7.95	0	0	613000	605000	598000	590000	583000	601500	586500	36	179000	5000	417900	1000	1	720000	4327	-6.85	0.71	12	0.00	-87704.00	850914.00	645000	20240105	-6.82	386000	20230726	55.70	645000	-6.82	20240105	534000	12.55	20240104	645000	-6.82	20240105	386000	55.70	20230726	0.45	N	003920	5000	36 억	57210	N	N	0	N	N
70	20240109	160149	57	100.00	KOSPI		음식료품	N	N	N	N	N	597000	1000	2	0.17	1435739000	2411	45.63	606000	606000	591000	774000	418000	596000	595494.61	7.85	0	767	660000	628000	599000	567000	538000	613500	552500	36	178000	5000	417200	1000	1	720000	4298	-6.81	0.70	12	0.33	-87704.00	850914.00	645000	20240105	-7.44	386000	20230726	54.66	645000	-7.44	20240105	534000	11.80	20240104	645000	-7.44	20240105	386000	54.66	20230726	0.48	N	003920	5000	36 억	56512	N	N	0	N	N
71	20240109	150149	57	100.00	KOSPI		음식료품	N	N	N	N	N	595000	-1000	5	-0.17	1352231000	2271	42.98	606000	606000	591000	774000	418000	596000	595434.17	7.85	0	726	660000	628000	599000	567000	538000	613500	552500	36	178000	5000	417200	1000	1	720000	4284	-6.78	0.70	12	0.32	-87704.00	850914.00	645000	20240105	-7.75	386000	20230726	54.15	645000	-7.75	20240105	534000	11.42	20240104	645000	-7.75	20240105	386000	54.15	20230726	0.48	N	003920	5000	36 억	56512	N	N	0	N	N
72	20240109	140149	57	100.00	KOSPI		음식료품	N	N	N	N	N	595000	-1000	5	-0.17	1139778000	1915	36.24	606000	606000	591000	774000	418000	596000	595184.33	7.85	0	588	660000	628000	599000	567000	538000	613500	552500	36	178000	5000	417200	1000	1	720000	4284	-6.78	0.70	12	0.27	-87704.00	850914.00	645000	20240105	-7.75	386000	20230726	54.15	645000	-7.75	20240105	534000	11.42	20240104	645000	-7.75	20240105	386000	54.15	20230726	0.48	N	003920	5000	36 억	56512	N	N	0	N	N
73	20240109	130149	57	100.00	KOSPI		음식료품	N	N	N	N	N	595000	-1000	5	-0.17	1055812000	1774	33.57	606000	606000	591000	774000	418000	596000	595158.96	7.85	0	575	660000	628000	599000	567000	538000	613500	552500	36	178000	5000	417200	1000	1	720000	4284	-6.78	0.70	12	0.25	-87704.00	850914.00	645000	20240105	-7.75	386000	20230726	54.15	645000	-7.75	20240105	534000	11.42	20240104	645000	-7.75	20240105	386000	54.15	20230726	0.48	N	003920	5000	36 억	56512	N	N	0	N	N
74	20240109	120150	57	100.00	KOSPI		음식료품	N	N	N	N	N	595000	-1000	5	-0.17	842609000	1415	26.78	606000	606000	591000	774000	418000	596000	595483.39	7.85	0	439	660000	628000	599000	567000	538000	613500	552500	36	178000	5000	417200	1000	1	720000	4284	-6.78	0.70	12	0.20	-87704.00	850914.00	645000	20240105	-7.75	386000	20230726	54.15	645000	-7.75	20240105	534000	11.42	20240104	645000	-7.75	20240105	386000	54.15	20230726	0.48	N	003920	5000	36 억	56512	N	N	0	N	N
75	20240109	110149	57	100.00	KOSPI		음식료품	N	N	N	N	N	595000	-1000	5	-0.17	654305000	1099	20.80	606000	606000	591000	774000	418000	596000	595363.97	7.85	0	301	660000	628000	599000	567000	538000	613500	552500	36	178000	5000	417200	1000	1	720000	4284	-6.78	0.70	12	0.15	-87704.00	850914.00	645000	20240105	-7.75	386000	20230726	54.15	645000	-7.75	20240105	534000	11.42	20240104	645000	-7.75	20240105	386000	54.15	20230726	0.48	N	003920	5000	36 억	56512	N	N	0	N	N
76	20240109	100149	57	100.00	KOSPI		음식료품	N	N	N	N	N	595000	-1000	5	-0.17	420733000	705	13.34	606000	606000	593000	774000	418000	596000	596784.40	7.85	0	158	660000	628000	599000	567000	538000	613500	552500	36	178000	5000	417200	1000	1	720000	4284	-6.78	0.70	12	0.10	-87704.00	850914.00	645000	20240105	-7.75	386000	20230726	54.15	645000	-7.75	20240105	534000	11.42	20240104	645000	-7.75	20240105	386000	54.15	20230726	0.48	N	003920	5000	36 억	56512	N	N	0	N	N
77	20240109	090149	57	100.00	KOSPI		음식료품	N	N	N	N	N	605000	9000	2	1.51	7270000	12	0.23	606000	606000	605000	774000	418000	596000	605833.33	7.85	0	-1	660000	628000	599000	567000	538000	613500	552500	36	178000	5000	417200	1000	1	720000	4356	-6.90	0.71	12	0.00	-87704.00	850914.00	645000	20240105	-6.20	386000	20230726	56.74	645000	-6.20	20240105	534000	13.30	20240104	645000	-6.20	20240105	386000	56.74	20230726	0.48	N	003920	5000	36 억	56512	N	N	0	N	N
78	20240108	160149	57	100.00	KOSPI		음식료품	N	N	N	N	N	596000	-9000	5	-1.49	3140513000	5241	34.11	605000	631000	570000	786000	424000	605000	599220.80	7.99	0	-998	663666	634332	615666	586332	567666	625000	577000	36	181000	5000	423500	1000	1	720000	4291	-6.80	0.70	12	0.73	-87704.00	850914.00	645000	20240105	-7.60	386000	20230726	54.40	645000	-7.60	20240105	534000	11.61	20240104	645000	-7.60	20240105	386000	54.40	20230726	0.38	N	003920	5000	36 억	57535	N	N	5	N	N
79	20240108	150149	57	100.00	KOSPI		음식료품	N	N	N	N	N	593000	-12000	5	-1.98	2727445000	4547	29.59	605000	631000	570000	786000	424000	605000	599833.96	7.99	0	-872	663666	634332	615666	586332	567666	625000	577000	36	181000	5000	423500	1000	1	720000	4270	-6.76	0.70	12	0.63	-87704.00	850914.00	645000	20240105	-8.06	386000	20230726	53.63	645000	-8.06	20240105	534000	11.05	20240104	645000	-8.06	20240105	386000	53.63	20230726	0.38	N	003920	5000	36 억	57535	N	N	5	N	N
80	20240108	140149	57	100.00	KOSPI		음식료품	N	N	N	N	N	599000	-6000	5	-0.99	2423255000	4035	26.26	605000	631000	570000	786000	424000	605000	600558.86	7.99	0	-765	663666	634332	615666	586332	567666	625000	577000	36	181000	5000	423500	1000	1	720000	4313	-6.83	0.70	12	0.56	-87704.00	850914.00	645000	20240105	-7.13	386000	20230726	55.18	645000	-7.13	20240105	534000	12.17	20240104	645000	-7.13	20240105	386000	55.18	20230726	0.38	N	003920	5000	36 억	57535	N	N	5	N	N
81	20240108	130148	57	100.00	KOSPI		음식료품	N	N	N	N	N	601000	-4000	5	-0.66	2080094000	3461	22.52	605000	631000	570000	786000	424000	605000	601009.53	7.99	0	-720	663666	634332	615666	586332	567666	625000	577000	36	181000	5000	423500	1000	1	720000	4327	-6.85	0.71	12	0.48	-87704.00	850914.00	645000	20240105	-6.82	386000	20230726	55.70	645000	-6.82	20240105	534000	12.55	20240104	645000	-6.82	20240105	386000	55.70	20230726	0.38	N	003920	5000	36 억	57535	N	N	5	N	N
82	20240108	120149	57	100.00	KOSPI		음식료품	N	N	N	N	N	602000	-3000	5	-0.50	1750546000	2914	18.96	605000	631000	570000	786000	424000	605000	600736.44	7.99	0	-704	663666	634332	615666	586332	567666	625000	577000	36	181000	5000	423500	1000	1	720000	4334	-6.86	0.71	12	0.40	-87704.00	850914.00	645000	20240105	-6.67	386000	20230726	55.96	645000	-6.67	20240105	534000	12.73	20240104	645000	-6.67	20240105	386000	55.96	20230726	0.38	N	003920	5000	36 억	57535	N	N	5	N	N
83	20240108	110149	57	100.00	KOSPI		음식료품	N	N	N	N	N	601000	-4000	5	-0.66	1553171000	2585	16.82	605000	631000	570000	786000	424000	605000	600839.85	7.99	0	-684	663666	634332	615666	586332	567666	625000	577000	36	181000	5000	423500	1000	1	720000	4327	-6.85	0.71	12	0.36	-87704.00	850914.00	645000	20240105	-6.82	386000	20230726	55.70	645000	-6.82	20240105	534000	12.55	20240104	645000	-6.82	20240105	386000	55.70	20230726	0.38	N	003920	5000	36 억	57535	N	N	5	N	N
84	20240108	100151	57	100.00	KOSPI		음식료품	N	N	N	N	N	598000	-7000	5	-1.16	1411978000	2350	15.29	605000	631000	570000	786000	424000	605000	600841.70	7.99	0	-664	663666	634332	615666	586332	567666	625000	577000	36	181000	5000	423500	1000	1	720000	4306	-6.82	0.70	12	0.33	-87704.00	850914.00	645000	20240105	-7.29	386000	20230726	54.92	645000	-7.29	20240105	534000	11.99	20240104	645000	-7.29	20240105	386000	54.92	20230726	0.38	N	003920	5000	36 억	57535	N	N	5	N	N
85	20240108	090149	57	100.00	KOSPI		음식료품	N	N	N	N	N	579000	-26000	5	-4.30	276744000	465	3.03	605000	605000	570000	786000	424000	605000	595148.39	7.99	0	-223	663666	634332	615666	586332	567666	625000	577000	36	181000	5000	423500	1000	1	720000	4169	-6.60	0.68	12	0.06	-87704.00	850914.00	645000	20240105	-10.23	386000	20230726	50.00	645000	-10.23	20240105	534000	8.43	20240104	645000	-10.23	20240105	386000	50.00	20230726	0.38	N	003920	5000	36 억	57535	N	N	5	N	N
86	20240105	160149	57	100.00	KOSPI	신고가	음식료품	N	N	N	N	N	605000	15000	2	2.54	9472753000	15333	42.45	616000	645000	597000	767000	413000	590000	617805.85	7.92	0	1113	686000	638000	586000	538000	486000	612000	512000	36	177000	5000	413000	1000	1	720000	4356	-6.90	0.71	12	2.13	-87704.00	850914.00	645000	20240105	-6.20	386000	20230726	56.74	645000	-6.20	20240105	534000	13.30	20240104	645000	-6.20	20240105	386000	56.74	20230726	0.38	N	003920	5000	36 억	57034	N	N	5	N	N
87	20240105	150148	57	100.00	KOSPI	신고가	음식료품	N	N	N	N	N	606000	16000	2	2.71	9197075000	14877	41.19	616000	645000	597000	767000	413000	590000	618207.64	7.92	0	1191	686000	638000	586000	538000	486000	612000	512000	36	177000	5000	413000	1000	1	720000	4363	-6.91	0.71	12	2.07	-87704.00	850914.00	645000	20240105	-6.05	386000	20230726	56.99	645000	-6.05	20240105	534000	13.48	20240104	645000	-6.05	20240105	386000	56.99	20230726	0.38	N	003920	5000	36 억	57034	N	N	2	N	N
88	20240105	140149	57	100.00	KOSPI	신고가	음식료품	N	N	N	N	N	607000	17000	2	2.88	8661992000	13994	38.74	616000	645000	597000	767000	413000	590000	618978.99	7.92	0	1156	686000	638000	586000	538000	486000	612000	512000	36	177000	5000	413000	1000	1	720000	4370	-6.92	0.71	12	1.94	-87704.00	850914.00	645000	20240105	-5.89	386000	20230726	57.25	645000	-5.89	20240105	534000	13.67	20240104	645000	-5.89	20240105	386000	57.25	20230726	0.38	N	003920	5000	36 억	57034	N	N	2	N	N
89	20240105	130149	57	100.00	KOSPI	신고가	음식료품	N	N	N	N	N	618000	28000	2	4.75	8132386000	13128	36.34	616000	645000	597000	767000	413000	590000	619468.77	7.92	0	1320	686000	638000	586000	538000	486000	612000	512000	36	177000	5000	413000	1000	1	720000	4450	-7.05	0.73	12	1.82	-87704.00	850914.00	645000	20240105	-4.19	386000	20230726	60.10	645000	-4.19	20240105	534000	15.73	20240104	645000	-4.19	20240105	386000	60.10	20230726	0.38	N	003920	5000	36 억	57034	N	N	2	N	N
90	20240105	120149	57	100.00	KOSPI	신고가	음식료품	N	N	N	N	N	614000	24000	2	4.07	7501885000	12109	33.52	616000	645000	597000	767000	413000	590000	619529.69	7.92	0	1331	686000	638000	586000	538000	486000	612000	512000	36	177000	5000	413000	1000	1	720000	4421	-7.00	0.72	12	1.68	-87704.00	850914.00	645000	20240105	-4.81	386000	20230726	59.07	645000	-4.81	20240105	534000	14.98	20240104	645000	-4.81	20240105	386000	59.07	20230726	0.38	N	003920	5000	36 억	57034	N	N	2	N	N
91	20240105	110148	57	100.00	KOSPI		음식료품	N	N	N	N	N	624000	34000	2	5.76	3885929000	6364	17.62	616000	627000	597000	767000	413000	590000	610611.09	7.92	0	465	686000	638000	586000	538000	486000	612000	512000	36	177000	5000	413000	1000	1	720000	4493	-7.11	0.73	12	0.88	-87704.00	850914.00	640241	20230221	-2.54	386000	20230726	61.66	635000	-1.73	20240103	534000	16.85	20240104	644000	-3.11	20230221	386000	61.66	20230726	0.38	N	003920	5000	36 억	57034	N	N	2	N	N
92	20240105	100149	57	100.00	KOSPI		음식료품	N	N	N	N	N	601000	11000	2	1.86	1896641000	3122	8.64	616000	616000	597000	767000	413000	590000	607508.33	7.92	0	-378	686000	638000	586000	538000	486000	612000	512000	36	177000	5000	413000	1000	1	720000	4327	-6.85	0.71	12	0.43	-87704.00	850914.00	640241	20230221	-6.13	386000	20230726	55.70	635000	-5.35	20240103	534000	12.55	20240104	644000	-6.68	20230221	386000	55.70	20230726	0.38	N	003920	5000	36 억	57034	N	N	2	N	N
93	20240105	090149	57	100.00	KOSPI		음식료품	N	N	N	N	N	610000	20000	2	3.39	477381000	777	2.15	616000	616000	610000	767000	413000	590000	614389.96	7.92	0	-140	686000	638000	586000	538000	486000	612000	512000	36	177000	5000	413000	1000	1	720000	4392	-6.96	0.72	12	0.11	-87704.00	850914.00	640241	20230221	-4.72	386000	20230726	58.03	635000	-3.94	20240103	534000	14.23	20240104	644000	-5.28	20230221	386000	58.03	20230726	0.38	N	003920	5000	36 억	57034	N	N	2	N	N
94	20240104	160148	57	100.00	KOSPI		음식료품	N	N	N	N	N	590000	2000	2	0.34	21517890000	35878	376.47	593000	634000	534000	764000	412000	588000	599764.99	7.99	0	-62	666666	627332	595666	556332	524666	611500	540500	36	176000	5000	411600	1000	1	720000	4248	-6.73	0.69	12	4.98	-87704.00	850914.00	640241	20230221	-7.85	386000	20230726	52.85	635000	-7.09	20240103	534000	10.49	20240104	644000	-8.39	20230221	386000	52.85	20230726	0.39	N	003920	5000	36 억	57542	N	N	2	N	N
95	20240104	150149	57	100.00	KOSPI		음식료품	N	N	N	N	N	588000	0	3	0.00	21120077000	35200	369.36	593000	634000	534000	764000	412000	588000	600002.19	7.99	0	-41	666666	627332	595666	556332	524666	611500	540500	36	176000	5000	411600	1000	1	720000	4234	-6.70	0.69	12	4.89	-87704.00	850914.00	640241	20230221	-8.16	386000	20230726	52.33	635000	-7.40	20240103	534000	10.11	20240104	644000	-8.70	20230221	386000	52.33	20230726	0.39	N	003920	5000	36 억	57542	N	N	4	N	N
96	20240104	140149	57	100.00	KOSPI		음식료품	N	N	N	N	N	595000	7000	2	1.19	20522379000	34191	358.77	593000	634000	534000	764000	412000	588000	600227.52	7.99	0	171	666666	627332	595666	556332	524666	611500	540500	36	176000	5000	411600	1000	1	720000	4284	-6.78	0.70	12	4.75	-87704.00	850914.00	640241	20230221	-7.07	386000	20230726	54.15	635000	-6.30	20240103	534000	11.42	20240104	644000	-7.61	20230221	386000	54.15	20230726	0.39	N	003920	5000	36 억	57542	N	N	4	N	N
97	20240104	130149	57	100.00	KOSPI		음식료품	N	N	N	N	N	602000	14000	2	2.38	19151069000	31910	334.84	593000	634000	534000	764000	412000	588000	600158.85	7.99	0	-15	666666	627332	595666	556332	524666	611500	540500	36	176000	5000	411600	1000	1	720000	4334	-6.86	0.71	12	4.43	-87704.00	850914.00	640241	20230221	-5.97	386000	20230726	55.96	635000	-5.20	20240103	534000	12.73	20240104	644000	-6.52	20230221	386000	55.96	20230726	0.39	N	003920	5000	36 억	57542	N	N	4	N	N
98	20240104	120148	57	100.00	KOSPI		음식료품	N	N	N	N	N	588000	0	3	0.00	17623731000	29364	308.12	593000	634000	534000	764000	412000	588000	600181.55	7.99	0	200	666666	627332	595666	556332	524666	611500	540500	36	176000	5000	411600	1000	1	720000	4234	-6.70	0.69	12	4.08	-87704.00	850914.00	640241	20230221	-8.16	386000	20230726	52.33	635000	-7.40	20240103	534000	10.11	20240104	644000	-8.70	20230221	386000	52.33	20230726	0.39	N	003920	5000	36 억	57542	N	N	4	N	N
99	20240104	110148	57	100.00	KOSPI		음식료품	N	N	N	N	N	589000	1000	2	0.17	14816929000	24657	258.73	593000	634000	534000	764000	412000	588000	600921.81	7.99	0	134	666666	627332	595666	556332	524666	611500	540500	36	176000	5000	411600	1000	1	720000	4241	-6.72	0.69	12	3.42	-87704.00	850914.00	640241	20230221	-8.00	386000	20230726	52.59	635000	-7.24	20240103	534000	10.30	20240104	644000	-8.54	20230221	386000	52.59	20230726	0.39	N	003920	5000	36 억	57542	N	N	4	N	N
100	20240104	100148	57	100.00	KOSPI		음식료품	N	N	N	N	N	612000	24000	2	4.08	2808673000	4633	48.61	593000	620000	591000	764000	412000	588000	606232.03	7.99	0	406	666666	627332	595666	556332	524666	611500	540500	36	176000	5000	411600	1000	1	720000	4406	-6.98	0.72	12	0.64	-87704.00	850914.00	640241	20230221	-4.41	386000	20230726	58.55	635000	-3.62	20240103	564000	8.51	20240103	644000	-4.97	20230221	386000	58.55	20230726	0.39	N	003920	5000	36 억	57542	N	N	4	N	N
101	20240104	090149	57	100.00	KOSPI		음식료품	N	N	N	N	N	595000	7000	2	1.19	218713000	366	3.84	593000	600000	592000	764000	412000	588000	597576.50	7.99	0	-62	666666	627332	595666	556332	524666	611500	540500	36	176000	5000	411600	1000	1	720000	4284	-6.78	0.70	12	0.05	-87704.00	850914.00	640241	20230221	-7.07	386000	20230726	54.15	635000	-6.30	20240103	564000	5.50	20240103	644000	-7.61	20230221	386000	54.15	20230726	0.39	N	003920	5000	36 억	57542	N	N	4	N	N
102	20240103	160148	57	100.00	KOSPI		음식료품	N	N	N	N	N	588000	-34000	5	-5.47	5557521000	9484	191.87	610000	635000	564000	808000	436000	622000	585986.59	8.27	0	-1814	642000	632000	615000	605000	588000	623500	596500	36	186000	5000	435400	1000	1	720000	4234	-6.70	0.69	12	1.32	-87704.00	850914.00	640241	20230221	-8.16	386000	20230726	52.33	635000	-7.40	20240103	564000	4.26	20240103	644000	-8.70	20230221	386000	52.33	20230726	0.37	N	003920	5000	36 억	59521	N	N	4	N	N
103	20240103	150147	57	100.00	KOSPI		음식료품	N	N	N	N	N	566000	-56000	5	-9.00	5196928000	8858	179.20	610000	635000	564000	808000	436000	622000	586693.16	8.27	0	-1735	642000	632000	615000	605000	588000	623500	596500	36	186000	5000	435400	1000	1	720000	4075	-6.45	0.67	12	1.23	-87704.00	850914.00	640241	20230221	-11.60	386000	20230726	46.63	635000	-10.87	20240103	564000	0.35	20240103	644000	-12.11	20230221	386000	46.63	20230726	0.37	N	003920	5000	36 억	59521	N	N	0	N	N
104	20240103	140147	57	100.00	KOSPI		음식료품	N	N	N	N	N	586000	-36000	5	-5.79	4024487000	6806	137.69	610000	635000	567000	808000	436000	622000	591314.58	8.27	0	-1732	642000	632000	615000	605000	588000	623500	596500	36	186000	5000	435400	1000	1	720000	4219	-6.68	0.69	12	0.95	-87704.00	850914.00	640241	20230221	-8.47	386000	20230726	51.81	635000	-7.72	20240103	567000	3.35	20240103	644000	-9.01	20230221	386000	51.81	20230726	0.37	N	003920	5000	36 억	59521	N	N	0	N	N
105	20240103	130148	57	100.00	KOSPI		음식료품	N	N	N	N	N	587000	-35000	5	-5.63	3752800000	6343	128.32	610000	635000	567000	808000	436000	622000	591644.33	8.27	0	-1625	642000	632000	615000	605000	588000	623500	596500	36	186000	5000	435400	1000	1	720000	4226	-6.69	0.69	12	0.88	-87704.00	850914.00	640241	20230221	-8.32	386000	20230726	52.07	635000	-7.56	20240103	567000	3.53	20240103	644000	-8.85	20230221	386000	52.07	20230726	0.37	N	003920	5000	36 억	59521	N	N	0	N	N
106	20240103	120149	57	100.00	KOSPI		음식료품	N	N	N	N	N	592000	-30000	5	-4.82	3383780000	5719	115.70	610000	635000	567000	808000	436000	622000	591673.37	8.27	0	-1383	642000	632000	615000	605000	588000	623500	596500	36	186000	5000	435400	1000	1	720000	4262	-6.75	0.70	12	0.79	-87704.00	850914.00	640241	20230221	-7.53	386000	20230726	53.37	635000	-6.77	20240103	567000	4.41	20240103	644000	-8.07	20230221	386000	53.37	20230726	0.37	N	003920	5000	36 억	59521	N	N	0	N	N
107	20240103	110148	57	100.00	KOSPI		음식료품	N	N	N	N	N	587000	-35000	5	-5.63	2811109000	4755	96.20	610000	635000	567000	808000	436000	622000	591190.12	8.27	0	-1070	642000	632000	615000	605000	588000	623500	596500	36	186000	5000	435400	1000	1	720000	4226	-6.69	0.69	12	0.66	-87704.00	850914.00	640241	20230221	-8.32	386000	20230726	52.07	635000	-7.56	20240103	567000	3.53	20240103	644000	-8.85	20230221	386000	52.07	20230726	0.37	N	003920	5000	36 억	59521	N	N	0	N	N
108	20240103	100148	57	100.00	KOSPI		음식료품	N	N	N	N	N	587000	-35000	5	-5.63	1907362000	3195	64.64	610000	635000	587000	808000	436000	622000	596983.41	8.27	0	-957	642000	632000	615000	605000	588000	623500	596500	36	186000	5000	435400	1000	1	720000	4226	-6.69	0.69	12	0.44	-87704.00	850914.00	640241	20230221	-8.32	386000	20230726	52.07	635000	-7.56	20240103	587000	0.00	20240103	644000	-8.85	20230221	386000	52.07	20230726	0.37	N	003920	5000	36 억	59521	N	N	0	N	N
109	20240103	090148	57	100.00	KOSPI		음식료품	N	N	N	N	N	626000	4000	2	0.64	99941000	161	3.26	610000	635000	610000	808000	436000	622000	620751.55	8.27	0	-8	642000	632000	615000	605000	588000	623500	596500	36	186000	5000	435400	1000	1	720000	4507	-7.14	0.74	12	0.02	-87704.00	850914.00	640241	20230221	-2.22	386000	20230726	62.18	635000	-1.42	20240103	598000	4.68	20240102	644000	-2.80	20230221	386000	62.18	20230726	0.37	N	003920	5000	36 억	59521	N	N	0	N	N
110	20240102	160148	57	100.00	KOSPI		음식료품	N	N	N	N	N	622000	15000	2	2.47	3025169000	4918	67.97	624000	625000	598000	789000	425000	607000	615121.80	8.26	0	102	649666	628332	609666	588332	569666	639000	599000	36	182000	5000	424900	1000	1	720000	4478	-7.09	0.73	12	0.68	-87704.00	850914.00	640241	20230221	-2.85	386000	20230726	61.14	625000	-0.48	20240102	598000	4.01	20240102	644000	-3.42	20230221	386000	61.14	20230726	0.35	N	003920	5000	36 억	59487	N	N	1	N	N
111	20240102	150147	57	100.00	KOSPI		음식료품	N	N	N	N	N	615000	8000	2	1.32	2779023000	4521	62.48	624000	625000	598000	789000	425000	607000	614692.10	8.26	0	134	649666	628332	609666	588332	569666	639000	599000	36	182000	5000	424900	1000	1	720000	4428	-7.01	0.72	12	0.63	-87704.00	850914.00	640241	20230221	-3.94	386000	20230726	59.33	625000	-1.60	20240102	598000	2.84	20240102	644000	-4.50	20230221	386000	59.33	20230726	0.35	N	003920	5000	36 억	59487	N	N	1	N	N
112	20240102	140148	57	100.00	KOSPI		음식료품	N	N	N	N	N	618000	11000	2	1.81	2626042000	4273	59.05	624000	625000	598000	789000	425000	607000	614566.35	8.26	0	109	649666	628332	609666	588332	569666	639000	599000	36	182000	5000	424900	1000	1	720000	4450	-7.05	0.73	12	0.59	-87704.00	850914.00	640241	20230221	-3.47	386000	20230726	60.10	625000	-1.12	20240102	598000	3.34	20240102	644000	-4.04	20230221	386000	60.10	20230726	0.35	N	003920	5000	36 억	59487	N	N	1	N	N
113	20240102	130147	57	100.00	KOSPI		음식료품	N	N	N	N	N	623000	16000	2	2.64	1973162000	3223	44.54	624000	624000	598000	789000	425000	607000	612212.85	8.26	0	-69	649666	628332	609666	588332	569666	639000	599000	36	182000	5000	424900	1000	1	720000	4486	-7.10	0.73	12	0.45	-87704.00	850914.00	640241	20230221	-2.69	386000	20230726	61.40	624000	-0.16	20240102	598000	4.18	20240102	644000	-3.26	20230221	386000	61.40	20230726	0.35	N	003920	5000	36 억	59487	N	N	1	N	N
114	20240102	120148	57	100.00	KOSPI		음식료품	N	N	N	N	N	614000	7000	2	1.15	1628747000	2667	36.86	624000	624000	598000	789000	425000	607000	610703.79	8.26	0	-185	649666	628332	609666	588332	569666	639000	599000	36	182000	5000	424900	1000	1	720000	4421	-7.00	0.72	12	0.37	-87704.00	850914.00	640241	20230221	-4.10	386000	20230726	59.07	624000	-1.60	20240102	598000	2.68	20240102	644000	-4.66	20230221	386000	59.07	20230726	0.35	N	003920	5000	36 억	59487	N	N	1	N	N
115	20240102	110148	57	100.00	KOSPI		음식료품	N	N	N	N	N	607000	0	3	0.00	1235441000	2024	27.97	624000	624000	598000	789000	425000	607000	610395.75	8.26	0	-120	649666	628332	609666	588332	569666	639000	599000	36	182000	5000	424900	1000	1	720000	4370	-6.92	0.71	12	0.28	-87704.00	850914.00	640241	20230221	-5.19	386000	20230726	57.25	624000	-2.72	20240102	598000	1.51	20240102	644000	-5.75	20230221	386000	57.25	20230726	0.35	N	003920	5000	36 억	59487	N	N	1	N	N
116	20240102	100146	57	100.00	KOSPI		음식료품	N	N	N	N	N	620000	13000	2	2.14	144448000	232	3.21	624000	624000	619000	789000	425000	607000	622620.69	8.26	0	-15	649666	628332	609666	588332	569666	639000	599000	36	182000	5000	424900	1000	1	720000	4464	-7.07	0.73	12	0.03	-87704.00	850914.00	640241	20230221	-3.16	386000	20230726	60.62	624000	-0.64	20240102	619000	0.16	20240102	644000	-3.73	20230221	386000	60.62	20230726	0.35	N	003920	5000	36 억	59487	N	N	1	N	N
117	20240102	090145	57	100.00	KOSPI		음식료품	N	N	N	N	N	607000	0	3	0.00	0	0	0.00	0	0	0	789000	425000	607000	0.00	8.26	0	0	649666	628332	609666	588332	569666	639000	599000	36	182000	5000	424900	1000	1	720000	4370	-6.92	0.71	12	0.00	-87704.00	850914.00	640241	20230221	-5.19	386000	20230726	57.25	0	0.00	0	0	0.00	0	644000	-5.75	20230221	386000	57.25	20230726	0.35	N	003920	5000	36 억	59487	N	N	1	N	N

55 KiB Raw Blame History

55 KiB

Raw Blame History