KissMeData/003920/price/prices-20230601.csv at 87ba2b2a38ccc2929348642e4fddaaa6fe6c025c

Files

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

42 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20230630	160147	57	100.00	KOSPI	음식료품	N	N	N	N	N	535000	-7000	5	-1.29	667521000	1243	83.42	542000	542000	533000	704000	380000	542000	537024.14	7.94	0	-356	550666	546332	538666	534332	526666	548500	536500	36	162000	5000	390240	1000	1	720000	3852	-6.10	0.63	12	0.17	-87704.00	850914.00	640241	20230221	-16.44	351436	20221026	52.23	640241	-16.44	20230221	423513	26.32	20230106	644000	-16.93	20230221	353500	51.34	20221026	0.84	N	003920	5000	36 억	57167	N	N	1	N	N
3	20230630	150147	57	100.00	KOSPI	음식료품	N	N	N	N	N	537000	-5000	5	-0.92	583717000	1087	72.95	542000	542000	533000	704000	380000	542000	536998.16	7.94	0	-251	550666	546332	538666	534332	526666	548500	536500	36	162000	5000	390240	1000	1	720000	3866	-6.12	0.63	12	0.15	-87704.00	850914.00	640241	20230221	-16.13	351436	20221026	52.80	640241	-16.13	20230221	423513	26.80	20230106	644000	-16.61	20230221	353500	51.91	20221026	0.84	N	003920	5000	36 억	57167	N	N	0	N	N
4	20230630	140147	57	100.00	KOSPI	음식료품	N	N	N	N	N	537000	-5000	5	-0.92	383427000	713	47.85	542000	542000	535000	704000	380000	542000	537765.78	7.94	0	-226	550666	546332	538666	534332	526666	548500	536500	36	162000	5000	390240	1000	1	720000	3866	-6.12	0.63	12	0.10	-87704.00	850914.00	640241	20230221	-16.13	351436	20221026	52.80	640241	-16.13	20230221	423513	26.80	20230106	644000	-16.61	20230221	353500	51.91	20221026	0.84	N	003920	5000	36 억	57167	N	N	0	N	N
5	20230630	130147	57	100.00	KOSPI	음식료품	N	N	N	N	N	536000	-6000	5	-1.11	301599000	561	37.65	542000	542000	535000	704000	380000	542000	537609.63	7.94	0	-177	550666	546332	538666	534332	526666	548500	536500	36	162000	5000	390240	1000	1	720000	3859	-6.11	0.63	12	0.08	-87704.00	850914.00	640241	20230221	-16.28	351436	20221026	52.52	640241	-16.28	20230221	423513	26.56	20230106	644000	-16.77	20230221	353500	51.63	20221026	0.84	N	003920	5000	36 억	57167	N	N	0	N	N
6	20230630	120146	57	100.00	KOSPI	음식료품	N	N	N	N	N	539000	-3000	5	-0.55	190976000	355	23.83	542000	542000	535000	704000	380000	542000	537960.56	7.94	0	-122	550666	546332	538666	534332	526666	548500	536500	36	162000	5000	390240	1000	1	720000	3881	-6.15	0.63	12	0.05	-87704.00	850914.00	640241	20230221	-15.81	351436	20221026	53.37	640241	-15.81	20230221	423513	27.27	20230106	644000	-16.30	20230221	353500	52.48	20221026	0.84	N	003920	5000	36 억	57167	N	N	0	N	N
7	20230630	110147	57	100.00	KOSPI	음식료품	N	N	N	N	N	540000	-2000	5	-0.37	159681000	297	19.93	542000	542000	535000	704000	380000	542000	537646.46	7.94	0	-105	550666	546332	538666	534332	526666	548500	536500	36	162000	5000	390240	1000	1	720000	3888	-6.16	0.63	12	0.04	-87704.00	850914.00	640241	20230221	-15.66	351436	20221026	53.66	640241	-15.66	20230221	423513	27.50	20230106	644000	-16.15	20230221	353500	52.76	20221026	0.84	N	003920	5000	36 억	57167	N	N	0	N	N
8	20230630	100146	57	100.00	KOSPI	음식료품	N	N	N	N	N	536000	-6000	5	-1.11	102294000	190	12.75	542000	542000	536000	704000	380000	542000	538389.47	7.94	0	-88	550666	546332	538666	534332	526666	548500	536500	36	162000	5000	390240	1000	1	720000	3859	-6.11	0.63	12	0.03	-87704.00	850914.00	640241	20230221	-16.28	351436	20221026	52.52	640241	-16.28	20230221	423513	26.56	20230106	644000	-16.77	20230221	353500	51.63	20221026	0.84	N	003920	5000	36 억	57167	N	N	0	N	N
9	20230630	090148	57	100.00	KOSPI	음식료품	N	N	N	N	N	540000	-2000	5	-0.37	11918000	22	1.48	542000	542000	540000	704000	380000	542000	541727.27	7.94	0	-20	550666	546332	538666	534332	526666	548500	536500	36	162000	5000	390240	1000	1	720000	3888	-6.16	0.63	12	0.00	-87704.00	850914.00	640241	20230221	-15.66	351436	20221026	53.66	640241	-15.66	20230221	423513	27.50	20230106	644000	-16.15	20230221	353500	52.76	20221026	0.84	N	003920	5000	36 억	57167	N	N	0	N	N
10	20230629	160147	57	100.00	KOSPI	음식료품	N	N	N	N	N	542000	4000	2	0.74	801786000	1488	91.57	538000	543000	531000	699000	377000	538000	538832.55	7.94	0	39	566666	552332	540666	526332	514666	546500	520500	36	161000	5000	387360	1000	1	720000	3902	-6.18	0.64	12	0.21	-87704.00	850914.00	640241	20230221	-15.34	351436	20221026	54.22	640241	-15.34	20230221	423513	27.98	20230106	644000	-15.84	20230221	353500	53.32	20221026	0.79	N	003920	5000	36 억	57165	N	N	0	N	N
11	20230629	150146	57	100.00	KOSPI	음식료품	N	N	N	N	N	538000	0	3	0.00	733677000	1362	83.82	538000	543000	531000	699000	377000	538000	538676.21	7.94	0	56	566666	552332	540666	526332	514666	546500	520500	36	161000	5000	387360	1000	1	720000	3874	-6.13	0.63	12	0.19	-87704.00	850914.00	640241	20230221	-15.97	351436	20221026	53.09	640241	-15.97	20230221	423513	27.03	20230106	644000	-16.46	20230221	353500	52.19	20221026	0.79	N	003920	5000	36 억	57165	N	N	0	N	N
12	20230629	140145	57	100.00	KOSPI	음식료품	N	N	N	N	N	540000	2000	2	0.37	668413000	1241	76.37	538000	543000	531000	699000	377000	538000	538608.38	7.94	0	89	566666	552332	540666	526332	514666	546500	520500	36	161000	5000	387360	1000	1	720000	3888	-6.16	0.63	12	0.17	-87704.00	850914.00	640241	20230221	-15.66	351436	20221026	53.66	640241	-15.66	20230221	423513	27.50	20230106	644000	-16.15	20230221	353500	52.76	20221026	0.79	N	003920	5000	36 억	57165	N	N	0	N	N
13	20230629	130145	57	100.00	KOSPI	음식료품	N	N	N	N	N	539000	1000	2	0.19	580607000	1078	66.34	538000	543000	531000	699000	377000	538000	538596.47	7.94	0	91	566666	552332	540666	526332	514666	546500	520500	36	161000	5000	387360	1000	1	720000	3881	-6.15	0.63	12	0.15	-87704.00	850914.00	640241	20230221	-15.81	351436	20221026	53.37	640241	-15.81	20230221	423513	27.27	20230106	644000	-16.30	20230221	353500	52.48	20221026	0.79	N	003920	5000	36 억	57165	N	N	0	N	N
14	20230629	120146	57	100.00	KOSPI	음식료품	N	N	N	N	N	539000	1000	2	0.19	517509000	961	59.14	538000	543000	531000	699000	377000	538000	538510.93	7.94	0	90	566666	552332	540666	526332	514666	546500	520500	36	161000	5000	387360	1000	1	720000	3881	-6.15	0.63	12	0.13	-87704.00	850914.00	640241	20230221	-15.81	351436	20221026	53.37	640241	-15.81	20230221	423513	27.27	20230106	644000	-16.30	20230221	353500	52.48	20221026	0.79	N	003920	5000	36 억	57165	N	N	0	N	N
15	20230629	110146	57	100.00	KOSPI	음식료품	N	N	N	N	N	540000	2000	2	0.37	411606000	765	47.08	538000	542000	531000	699000	377000	538000	538047.06	7.94	0	88	566666	552332	540666	526332	514666	546500	520500	36	161000	5000	387360	1000	1	720000	3888	-6.16	0.63	12	0.11	-87704.00	850914.00	640241	20230221	-15.66	351436	20221026	53.66	640241	-15.66	20230221	423513	27.50	20230106	644000	-16.15	20230221	353500	52.76	20221026	0.79	N	003920	5000	36 억	57165	N	N	0	N	N
16	20230629	100146	57	100.00	KOSPI	음식료품	N	N	N	N	N	539000	1000	2	0.19	213033000	398	24.49	538000	541000	531000	699000	377000	538000	535258.79	7.94	0	11	566666	552332	540666	526332	514666	546500	520500	36	161000	5000	387360	1000	1	720000	3881	-6.15	0.63	12	0.06	-87704.00	850914.00	640241	20230221	-15.81	351436	20221026	53.37	640241	-15.81	20230221	423513	27.27	20230106	644000	-16.30	20230221	353500	52.48	20221026	0.79	N	003920	5000	36 억	57165	N	N	0	N	N
17	20230629	090146	57	100.00	KOSPI	음식료품	N	N	N	N	N	538000	0	3	0.00	0	0	0.00	0	0	0	699000	377000	538000	0.00	7.94	0	0	566666	552332	540666	526332	514666	546500	520500	36	161000	5000	387360	1000	1	720000	3874	-6.13	0.63	12	0.00	-87704.00	850914.00	640241	20230221	-15.97	351436	20221026	53.09	640241	-15.97	20230221	423513	27.03	20230106	644000	-16.46	20230221	353500	52.19	20221026	0.79	N	003920	5000	36 억	57165	N	N	0	N	N
18	20230628	160145	57	100.00	KOSPI	음식료품	N	N	N	N	N	538000	-5000	5	-0.92	876528000	1625	60.21	543000	555000	529000	705000	381000	543000	539407.04	8.01	0	-472	563000	553000	539000	529000	515000	558000	534000	36	162000	5000	390960	1000	1	720000	3874	-6.13	0.63	12	0.23	-87704.00	850914.00	640241	20230221	-15.97	351436	20221026	53.09	640241	-15.97	20230221	423513	27.03	20230106	644000	-16.46	20230221	353500	52.19	20221026	0.79	N	003920	5000	36 억	57694	N	N	2	N	N
19	20230628	150146	57	100.00	KOSPI	음식료품	N	N	N	N	N	534000	-9000	5	-1.66	757693000	1403	51.98	543000	555000	529000	705000	381000	543000	540052.03	8.01	0	-362	563000	553000	539000	529000	515000	558000	534000	36	162000	5000	390960	1000	1	720000	3845	-6.09	0.63	12	0.19	-87704.00	850914.00	640241	20230221	-16.59	351436	20221026	51.95	640241	-16.59	20230221	423513	26.09	20230106	644000	-17.08	20230221	353500	51.06	20221026	0.79	N	003920	5000	36 억	57694	N	N	2	N	N
20	20230628	140145	57	100.00	KOSPI	음식료품	N	N	N	N	N	534000	-9000	5	-1.66	643132000	1189	44.05	543000	555000	529000	705000	381000	543000	540901.60	8.01	0	-323	563000	553000	539000	529000	515000	558000	534000	36	162000	5000	390960	1000	1	720000	3845	-6.09	0.63	12	0.17	-87704.00	850914.00	640241	20230221	-16.59	351436	20221026	51.95	640241	-16.59	20230221	423513	26.09	20230106	644000	-17.08	20230221	353500	51.06	20221026	0.79	N	003920	5000	36 억	57694	N	N	2	N	N
21	20230628	130146	57	100.00	KOSPI	음식료품	N	N	N	N	N	533000	-10000	5	-1.84	496999000	915	33.90	543000	555000	533000	705000	381000	543000	543168.31	8.01	0	-277	563000	553000	539000	529000	515000	558000	534000	36	162000	5000	390960	1000	1	720000	3838	-6.08	0.63	12	0.13	-87704.00	850914.00	640241	20230221	-16.75	351436	20221026	51.66	640241	-16.75	20230221	423513	25.85	20230106	644000	-17.24	20230221	353500	50.78	20221026	0.79	N	003920	5000	36 억	57694	N	N	2	N	N
22	20230628	120136	57	100.00	KOSPI	음식료품	N	N	N	N	N	536000	-7000	5	-1.29	434324000	798	29.57	543000	555000	535000	705000	381000	543000	544265.66	8.01	0	-222	563000	553000	539000	529000	515000	558000	534000	36	162000	5000	390960	1000	1	720000	3859	-6.11	0.63	12	0.11	-87704.00	850914.00	640241	20230221	-16.28	351436	20221026	52.52	640241	-16.28	20230221	423513	26.56	20230106	644000	-16.77	20230221	353500	51.63	20221026	0.79	N	003920	5000	36 억	57694	N	N	2	N	N
23	20230628	110146	57	100.00	KOSPI	음식료품	N	N	N	N	N	538000	-5000	5	-0.92	385341000	707	26.19	543000	555000	535000	705000	381000	543000	545036.78	8.01	0	-161	563000	553000	539000	529000	515000	558000	534000	36	162000	5000	390960	1000	1	720000	3874	-6.13	0.63	12	0.10	-87704.00	850914.00	640241	20230221	-15.97	351436	20221026	53.09	640241	-15.97	20230221	423513	27.03	20230106	644000	-16.46	20230221	353500	52.19	20221026	0.79	N	003920	5000	36 억	57694	N	N	2	N	N
24	20230628	100145	57	100.00	KOSPI	음식료품	N	N	N	N	N	542000	-1000	5	-0.18	290510000	531	19.67	543000	555000	539000	705000	381000	543000	547099.81	8.01	0	-117	563000	553000	539000	529000	515000	558000	534000	36	162000	5000	390960	1000	1	720000	3902	-6.18	0.64	12	0.07	-87704.00	850914.00	640241	20230221	-15.34	351436	20221026	54.22	640241	-15.34	20230221	423513	27.98	20230106	644000	-15.84	20230221	353500	53.32	20221026	0.79	N	003920	5000	36 억	57694	N	N	2	N	N
25	20230628	090145	57	100.00	KOSPI	음식료품	N	N	N	N	N	548000	5000	2	0.92	47070000	86	3.19	543000	548000	543000	705000	381000	543000	547325.58	8.01	0	-71	563000	553000	539000	529000	515000	558000	534000	36	162000	5000	390960	1000	1	720000	3946	-6.25	0.64	12	0.01	-87704.00	850914.00	640241	20230221	-14.41	351436	20221026	55.93	640241	-14.41	20230221	423513	29.39	20230106	644000	-14.91	20230221	353500	55.02	20221026	0.79	N	003920	5000	36 억	57694	N	N	2	N	N
26	20230627	160146	57	100.00	KOSPI	음식료품	N	N	N	N	N	543000	15000	2	2.84	1450745000	2699	93.55	529000	549000	525000	686000	370000	528000	537507.97	8.02	0	97	552666	540332	521666	509332	490666	546500	515500	36	158000	5000	380160	1000	1	720000	3910	-6.19	0.64	12	0.37	-87704.00	850914.00	640241	20230221	-15.19	351436	20221026	54.51	640241	-15.19	20230221	423513	28.21	20230106	644000	-15.68	20230221	353500	53.61	20221026	0.78	N	003920	5000	36 억	57708	N	N	2	N	N
27	20230627	150146	57	100.00	KOSPI	음식료품	N	N	N	N	N	547000	19000	2	3.60	1347251000	2509	86.97	529000	549000	525000	686000	370000	528000	536967.32	8.02	0	109	552666	540332	521666	509332	490666	546500	515500	36	158000	5000	380160	1000	1	720000	3938	-6.24	0.64	12	0.35	-87704.00	850914.00	640241	20230221	-14.56	351436	20221026	55.65	640241	-14.56	20230221	423513	29.16	20230106	644000	-15.06	20230221	353500	54.74	20221026	0.78	N	003920	5000	36 억	57708	N	N	0	N	N
28	20230627	140146	57	100.00	KOSPI	음식료품	N	N	N	N	N	536000	8000	2	1.52	862602000	1615	55.98	529000	540000	525000	686000	370000	528000	534118.89	8.02	0	40	552666	540332	521666	509332	490666	546500	515500	36	158000	5000	380160	1000	1	720000	3859	-6.11	0.63	12	0.22	-87704.00	850914.00	640241	20230221	-16.28	351436	20221026	52.52	640241	-16.28	20230221	423513	26.56	20230106	644000	-16.77	20230221	353500	51.63	20221026	0.78	N	003920	5000	36 억	57708	N	N	0	N	N
29	20230627	130148	57	100.00	KOSPI	음식료품	N	N	N	N	N	536000	8000	2	1.52	771561000	1445	50.09	529000	540000	525000	686000	370000	528000	533952.25	8.02	0	65	552666	540332	521666	509332	490666	546500	515500	36	158000	5000	380160	1000	1	720000	3859	-6.11	0.63	12	0.20	-87704.00	850914.00	640241	20230221	-16.28	351436	20221026	52.52	640241	-16.28	20230221	423513	26.56	20230106	644000	-16.77	20230221	353500	51.63	20221026	0.78	N	003920	5000	36 억	57708	N	N	0	N	N
30	20230627	120148	57	100.00	KOSPI	음식료품	N	N	N	N	N	536000	8000	2	1.52	664317000	1245	43.15	529000	540000	525000	686000	370000	528000	533587.95	8.02	0	69	552666	540332	521666	509332	490666	546500	515500	36	158000	5000	380160	1000	1	720000	3859	-6.11	0.63	12	0.17	-87704.00	850914.00	640241	20230221	-16.28	351436	20221026	52.52	640241	-16.28	20230221	423513	26.56	20230106	644000	-16.77	20230221	353500	51.63	20221026	0.78	N	003920	5000	36 억	57708	N	N	0	N	N
31	20230627	110148	57	100.00	KOSPI	음식료품	N	N	N	N	N	538000	10000	2	1.89	554131000	1040	36.05	529000	538000	525000	686000	370000	528000	532818.27	8.02	0	55	552666	540332	521666	509332	490666	546500	515500	36	158000	5000	380160	1000	1	720000	3874	-6.13	0.63	12	0.14	-87704.00	850914.00	640241	20230221	-15.97	351436	20221026	53.09	640241	-15.97	20230221	423513	27.03	20230106	644000	-16.46	20230221	353500	52.19	20221026	0.78	N	003920	5000	36 억	57708	N	N	0	N	N
32	20230627	100145	57	100.00	KOSPI	음식료품	N	N	N	N	N	533000	5000	2	0.95	242773000	456	15.81	529000	535000	529000	686000	370000	528000	532396.93	8.02	0	-50	552666	540332	521666	509332	490666	546500	515500	36	158000	5000	380160	1000	1	720000	3838	-6.08	0.63	12	0.06	-87704.00	850914.00	640241	20230221	-16.75	351436	20221026	51.66	640241	-16.75	20230221	423513	25.85	20230106	644000	-17.24	20230221	353500	50.78	20221026	0.78	N	003920	5000	36 억	57708	N	N	0	N	N
33	20230627	090146	57	100.00	KOSPI	음식료품	N	N	N	N	N	529000	1000	2	0.19	11638000	22	0.76	529000	529000	529000	686000	370000	528000	529000.00	8.02	0	-4	552666	540332	521666	509332	490666	546500	515500	36	158000	5000	380160	1000	1	720000	3809	-6.03	0.62	12	0.00	-87704.00	850914.00	640241	20230221	-17.37	351436	20221026	50.53	640241	-17.37	20230221	423513	24.91	20230106	644000	-17.86	20230221	353500	49.65	20221026	0.78	N	003920	5000	36 억	57708	N	N	0	N	N
34	20230626	160145	57	100.00	KOSPI	음식료품	N	N	N	N	N	528000	19000	2	3.73	1504496000	2882	362.06	509000	534000	503000	661000	357000	509000	522023.63	7.86	0	714	525666	517332	510666	502332	495666	514000	499000	36	152000	5000	366480	1000	1	720000	3802	-6.02	0.62	12	0.40	-87704.00	850914.00	640241	20230221	-17.53	351436	20221026	50.24	640241	-17.53	20230221	423513	24.67	20230106	644000	-18.01	20230221	353500	49.36	20221026	0.78	N	003920	5000	36 억	56624	N	N	1	N	N
35	20230626	150146	57	100.00	KOSPI	음식료품	N	N	N	N	N	527000	18000	2	3.54	1392306000	2669	335.30	509000	534000	503000	661000	357000	509000	521658.30	7.86	0	750	525666	517332	510666	502332	495666	514000	499000	36	152000	5000	366480	1000	1	720000	3794	-6.01	0.62	12	0.37	-87704.00	850914.00	640241	20230221	-17.69	351436	20221026	49.96	640241	-17.69	20230221	423513	24.44	20230106	644000	-18.17	20230221	353500	49.08	20221026	0.78	N	003920	5000	36 억	56624	N	N	1	N	N
36	20230626	140146	57	100.00	KOSPI	음식료품	N	N	N	N	N	527000	18000	2	3.54	1338075000	2566	322.36	509000	534000	503000	661000	357000	509000	521463.37	7.86	0	739	525666	517332	510666	502332	495666	514000	499000	36	152000	5000	366480	1000	1	720000	3794	-6.01	0.62	12	0.36	-87704.00	850914.00	640241	20230221	-17.69	351436	20221026	49.96	640241	-17.69	20230221	423513	24.44	20230106	644000	-18.17	20230221	353500	49.08	20221026	0.78	N	003920	5000	36 억	56624	N	N	1	N	N
37	20230626	130146	57	100.00	KOSPI	음식료품	N	N	N	N	N	532000	23000	2	4.52	1233789000	2369	297.61	509000	534000	503000	661000	357000	509000	520805.83	7.86	0	663	525666	517332	510666	502332	495666	514000	499000	36	152000	5000	366480	1000	1	720000	3830	-6.07	0.63	12	0.33	-87704.00	850914.00	640241	20230221	-16.91	351436	20221026	51.38	640241	-16.91	20230221	423513	25.62	20230106	644000	-17.39	20230221	353500	50.50	20221026	0.78	N	003920	5000	36 억	56624	N	N	1	N	N
38	20230626	120145	57	100.00	KOSPI	음식료품	N	N	N	N	N	525000	16000	2	3.14	952000000	1835	230.53	509000	534000	503000	661000	357000	509000	518801.09	7.86	0	438	525666	517332	510666	502332	495666	514000	499000	36	152000	5000	366480	1000	1	720000	3780	-5.99	0.62	12	0.25	-87704.00	850914.00	640241	20230221	-18.00	351436	20221026	49.39	640241	-18.00	20230221	423513	23.96	20230106	644000	-18.48	20230221	353500	48.51	20221026	0.78	N	003920	5000	36 억	56624	N	N	1	N	N
39	20230626	110145	57	100.00	KOSPI	음식료품	N	N	N	N	N	529000	20000	2	3.93	791137000	1531	192.34	509000	534000	503000	661000	357000	509000	516745.26	7.86	0	294	525666	517332	510666	502332	495666	514000	499000	36	152000	5000	366480	1000	1	720000	3809	-6.03	0.62	12	0.21	-87704.00	850914.00	640241	20230221	-17.37	351436	20221026	50.53	640241	-17.37	20230221	423513	24.91	20230106	644000	-17.86	20230221	353500	49.65	20221026	0.78	N	003920	5000	36 억	56624	N	N	1	N	N
40	20230626	100145	57	100.00	KOSPI	음식료품	N	N	N	N	N	513000	4000	2	0.79	334639000	656	82.41	509000	515000	503000	661000	357000	509000	510120.43	7.86	0	65	525666	517332	510666	502332	495666	514000	499000	36	152000	5000	366480	1000	1	720000	3694	-5.85	0.60	12	0.09	-87704.00	850914.00	640241	20230221	-19.87	351436	20221026	45.97	640241	-19.87	20230221	423513	21.13	20230106	644000	-20.34	20230221	353500	45.12	20221026	0.78	N	003920	5000	36 억	56624	N	N	1	N	N
41	20230626	090145	57	100.00	KOSPI	음식료품	N	N	N	N	N	509000	0	3	0.00	3054000	6	0.75	509000	509000	509000	661000	357000	509000	509000.00	7.86	0	0	525666	517332	510666	502332	495666	514000	499000	36	152000	5000	366480	1000	1	720000	3665	-5.80	0.60	12	0.00	-87704.00	850914.00	640241	20230221	-20.50	351436	20221026	44.83	640241	-20.50	20230221	423513	20.19	20230106	644000	-20.96	20230221	353500	43.99	20221026	0.78	N	003920	5000	36 억	56624	N	N	1	N	N
42	20230623	151504	57	100.00	KOSPI	음식료품	N	N	N	N	N	507000	-3000	5	-0.59	384395000	754	81.16	519000	519000	504000	663000	357000	510000	509807.69	7.87	0	-143	515333	512666	507333	504666	499333	514000	506000	36	153000	5000	367200	1000	1	720000	3650	-5.78	0.60	12	0.10	-87704.00	850914.00	640241	20230221	-20.81	351436	20221026	44.27	640241	-20.81	20230221	423513	19.71	20230106	644000	-21.27	20230221	353500	43.42	20221026	0.80	N	003920	5000	36 억	56695	N	N	2	N	N
43	20230623	140135	57	100.00	KOSPI	음식료품	N	N	N	N	N	507000	-3000	5	-0.59	324070000	635	68.35	519000	519000	504000	663000	357000	510000	510346.46	7.87	0	-112	515333	512666	507333	504666	499333	514000	506000	36	153000	5000	367200	1000	1	720000	3650	-5.78	0.60	12	0.09	-87704.00	850914.00	640241	20230221	-20.81	351436	20221026	44.27	640241	-20.81	20230221	423513	19.71	20230106	644000	-21.27	20230221	353500	43.42	20221026	0.80	N	003920	5000	36 억	56695	N	N	2	N	N
44	20230622	160834	57	100.00	KOSPI	음식료품	N	N	N	N	N	510000	7000	2	1.39	468763000	929	56.10	503000	510000	502000	653000	353000	503000	504582.97	7.87	0	-69	513666	508332	504666	499332	495666	506500	497500	36	150000	5000	362160	1000	1	720000	3672	-5.82	0.60	12	0.13	-87704.00	850914.00	640241	20230221	-20.34	351436	20221026	45.12	640241	-20.34	20230221	423513	20.42	20230106	644000	-20.81	20230221	353500	44.27	20221026	0.83	N	003920	5000	36 억	56669	N	N	2	N	N
45	20230622	150805	57	100.00	KOSPI	음식료품	N	N	N	N	N	504000	1000	2	0.20	360328000	715	43.18	503000	509000	502000	653000	353000	503000	503955.24	7.87	0	-25	513666	508332	504666	499332	495666	506500	497500	36	150000	5000	362160	1000	1	720000	3629	-5.75	0.59	12	0.10	-87704.00	850914.00	640241	20230221	-21.28	351436	20221026	43.41	640241	-21.28	20230221	423513	19.00	20230106	644000	-21.74	20230221	353500	42.57	20221026	0.83	N	003920	5000	36 억	56669	N	N	17	N	N
46	20230622	140947	57	100.00	KOSPI	음식료품	N	N	N	N	N	504000	1000	2	0.20	306056000	607	36.65	503000	509000	503000	653000	353000	503000	504210.87	7.87	0	-5	513666	508332	504666	499332	495666	506500	497500	36	150000	5000	362160	1000	1	720000	3629	-5.75	0.59	12	0.08	-87704.00	850914.00	640241	20230221	-21.28	351436	20221026	43.41	640241	-21.28	20230221	423513	19.00	20230106	644000	-21.74	20230221	353500	42.57	20221026	0.83	N	003920	5000	36 억	56669	N	N	17	N	N
47	20230622	130145	57	100.00	KOSPI	음식료품	N	N	N	N	N	505000	2000	2	0.40	269320000	534	32.25	503000	509000	503000	653000	353000	503000	504344.57	7.87	0	8	513666	508332	504666	499332	495666	506500	497500	36	150000	5000	362160	1000	1	720000	3636	-5.76	0.59	12	0.07	-87704.00	850914.00	640241	20230221	-21.12	351436	20221026	43.70	640241	-21.12	20230221	423513	19.24	20230106	644000	-21.58	20230221	353500	42.86	20221026	0.83	N	003920	5000	36 억	56669	N	N	17	N	N
48	20230622	120315	57	100.00	KOSPI	음식료품	N	N	N	N	N	503000	0	3	0.00	247138000	490	29.59	503000	509000	503000	653000	353000	503000	504363.27	7.87	0	6	513666	508332	504666	499332	495666	506500	497500	36	150000	5000	362160	1000	1	720000	3622	-5.74	0.59	12	0.07	-87704.00	850914.00	640241	20230221	-21.44	351436	20221026	43.13	640241	-21.44	20230221	423513	18.77	20230106	644000	-21.89	20230221	353500	42.29	20221026	0.83	N	003920	5000	36 억	56669	N	N	17	N	N
49	20230622	110950	57	100.00	KOSPI	음식료품	N	N	N	N	N	503000	0	3	0.00	178689000	354	21.38	503000	509000	503000	653000	353000	503000	504771.19	7.87	0	-7	513666	508332	504666	499332	495666	506500	497500	36	150000	5000	362160	1000	1	720000	3622	-5.74	0.59	12	0.05	-87704.00	850914.00	640241	20230221	-21.44	351436	20221026	43.13	640241	-21.44	20230221	423513	18.77	20230106	644000	-21.89	20230221	353500	42.29	20221026	0.83	N	003920	5000	36 억	56669	N	N	17	N	N
50	20230622	100305	57	100.00	KOSPI	음식료품	N	N	N	N	N	508000	5000	2	0.99	57616000	114	6.88	503000	509000	503000	653000	353000	503000	505403.51	7.87	0	-26	513666	508332	504666	499332	495666	506500	497500	36	150000	5000	362160	1000	1	720000	3658	-5.79	0.60	12	0.02	-87704.00	850914.00	640241	20230221	-20.65	351436	20221026	44.55	640241	-20.65	20230221	423513	19.95	20230106	644000	-21.12	20230221	353500	43.71	20221026	0.83	N	003920	5000	36 억	56669	N	N	17	N	N
51	20230622	090134	57	100.00	KOSPI	음식료품	N	N	N	N	N	503000	0	3	0.00	8048000	16	0.97	503000	503000	503000	653000	353000	503000	503000.00	7.87	0	2	513666	508332	504666	499332	495666	506500	497500	36	150000	5000	362160	1000	1	720000	3622	-5.74	0.59	12	0.00	-87704.00	850914.00	640241	20230221	-21.44	351436	20221026	43.13	640241	-21.44	20230221	423513	18.77	20230106	644000	-21.89	20230221	353500	42.29	20221026	0.83	N	003920	5000	36 억	56669	N	N	17	N	N
52	20230621	160257	57	100.00	KOSPI	음식료품	N	N	N	N	N	503000	-7000	5	-1.37	834456000	1654	148.08	510000	510000	501000	663000	357000	510000	504507.86	7.87	0	-159	518666	514332	507666	503332	496666	516500	505500	36	153000	5000	367200	1000	1	720000	3622	-5.74	0.59	12	0.23	-87704.00	850914.00	640241	20230221	-21.44	351436	20221026	43.13	640241	-21.44	20230221	423513	18.77	20230106	644000	-21.89	20230221	353500	42.29	20221026	0.83	N	003920	5000	36 억	56666	N	N	17	N	N
53	20230621	150112	57	100.00	KOSPI	음식료품	N	N	N	N	N	505000	-5000	5	-0.98	787653000	1561	139.75	510000	510000	501000	663000	357000	510000	504582.32	7.87	0	-93	518666	514332	507666	503332	496666	516500	505500	36	153000	5000	367200	1000	1	720000	3636	-5.76	0.59	12	0.22	-87704.00	850914.00	640241	20230221	-21.12	351436	20221026	43.70	640241	-21.12	20230221	423513	19.24	20230106	644000	-21.58	20230221	353500	42.86	20221026	0.83	N	003920	5000	36 억	56666	N	N	0	N	N
54	20230621	140758	57	100.00	KOSPI	음식료품	N	N	N	N	N	505000	-5000	5	-0.98	682397000	1352	121.04	510000	510000	501000	663000	357000	510000	504731.51	7.87	0	-58	518666	514332	507666	503332	496666	516500	505500	36	153000	5000	367200	1000	1	720000	3636	-5.76	0.59	12	0.19	-87704.00	850914.00	640241	20230221	-21.12	351436	20221026	43.70	640241	-21.12	20230221	423513	19.24	20230106	644000	-21.58	20230221	353500	42.86	20221026	0.83	N	003920	5000	36 억	56666	N	N	0	N	N
55	20230621	130402	57	100.00	KOSPI	음식료품	N	N	N	N	N	506000	-4000	5	-0.78	630859000	1250	111.91	510000	510000	501000	663000	357000	510000	504687.20	7.87	0	-5	518666	514332	507666	503332	496666	516500	505500	36	153000	5000	367200	1000	1	720000	3643	-5.77	0.59	12	0.17	-87704.00	850914.00	640241	20230221	-20.97	351436	20221026	43.98	640241	-20.97	20230221	423513	19.48	20230106	644000	-21.43	20230221	353500	43.14	20221026	0.83	N	003920	5000	36 억	56666	N	N	0	N	N
56	20230621	120645	57	100.00	KOSPI	음식료품	N	N	N	N	N	504000	-6000	5	-1.18	585308000	1160	103.85	510000	510000	501000	663000	357000	510000	504575.86	7.87	0	37	518666	514332	507666	503332	496666	516500	505500	36	153000	5000	367200	1000	1	720000	3629	-5.75	0.59	12	0.16	-87704.00	850914.00	640241	20230221	-21.28	351436	20221026	43.41	640241	-21.28	20230221	423513	19.00	20230106	644000	-21.74	20230221	353500	42.57	20221026	0.83	N	003920	5000	36 억	56666	N	N	0	N	N
57	20230621	110227	57	100.00	KOSPI	음식료품	N	N	N	N	N	506000	-4000	5	-0.78	384472000	763	68.31	510000	510000	501000	663000	357000	510000	503895.15	7.87	0	-129	518666	514332	507666	503332	496666	516500	505500	36	153000	5000	367200	1000	1	720000	3643	-5.77	0.59	12	0.11	-87704.00	850914.00	640241	20230221	-20.97	351436	20221026	43.98	640241	-20.97	20230221	423513	19.48	20230106	644000	-21.43	20230221	353500	43.14	20221026	0.83	N	003920	5000	36 억	56666	N	N	0	N	N
58	20230621	100534	57	100.00	KOSPI	음식료품	N	N	N	N	N	504000	-6000	5	-1.18	84263000	167	14.95	510000	510000	502000	663000	357000	510000	504568.86	7.87	0	-75	518666	514332	507666	503332	496666	516500	505500	36	153000	5000	367200	1000	1	720000	3629	-5.75	0.59	12	0.02	-87704.00	850914.00	640241	20230221	-21.28	351436	20221026	43.41	640241	-21.28	20230221	423513	19.00	20230106	644000	-21.74	20230221	353500	42.57	20221026	0.83	N	003920	5000	36 억	56666	N	N	0	N	N
59	20230621	090627	57	100.00	KOSPI	음식료품	N	N	N	N	N	505000	-5000	5	-0.98	10174000	20	1.79	510000	510000	505000	663000	357000	510000	508700.00	7.87	0	-16	518666	514332	507666	503332	496666	516500	505500	36	153000	5000	367200	1000	1	720000	3636	-5.76	0.59	12	0.00	-87704.00	850914.00	640241	20230221	-21.12	351436	20221026	43.70	640241	-21.12	20230221	423513	19.24	20230106	644000	-21.58	20230221	353500	42.86	20221026	0.83	N	003920	5000	36 억	56666	N	N	0	N	N
60	20230620	160757	57	100.00	KOSPI	음식료품	N	N	N	N	N	510000	-4000	5	-0.78	564332000	1117	56.10	508000	512000	501000	668000	360000	514000	505221.13	7.90	0	-338	534000	524000	516000	506000	498000	520000	502000	36	154000	5000	370080	1000	1	720000	3672	-5.82	0.60	12	0.16	-87704.00	850914.00	640241	20230221	-20.34	351436	20221026	45.12	640241	-20.34	20230221	423513	20.42	20230106	644000	-20.81	20230221	353500	44.27	20221026	0.82	N	003920	5000	36 억	56872	N	N	0	N	N
61	20230620	150937	57	100.00	KOSPI	음식료품	N	N	N	N	N	508000	-6000	5	-1.17	534418000	1058	53.14	508000	512000	501000	668000	360000	514000	505120.98	7.90	0	-323	534000	524000	516000	506000	498000	520000	502000	36	154000	5000	370080	1000	1	720000	3658	-5.79	0.60	12	0.15	-87704.00	850914.00	640241	20230221	-20.65	351436	20221026	44.55	640241	-20.65	20230221	423513	19.95	20230106	644000	-21.12	20230221	353500	43.71	20221026	0.82	N	003920	5000	36 억	56872	N	N	0	N	N
62	20230620	140815	57	100.00	KOSPI	음식료품	N	N	N	N	N	507000	-7000	5	-1.36	478687000	948	47.61	508000	512000	501000	668000	360000	514000	504944.09	7.90	0	-290	534000	524000	516000	506000	498000	520000	502000	36	154000	5000	370080	1000	1	720000	3650	-5.78	0.60	12	0.13	-87704.00	850914.00	640241	20230221	-20.81	351436	20221026	44.27	640241	-20.81	20230221	423513	19.71	20230106	644000	-21.27	20230221	353500	43.42	20221026	0.82	N	003920	5000	36 억	56872	N	N	0	N	N
63	20230620	130409	57	100.00	KOSPI	음식료품	N	N	N	N	N	508000	-6000	5	-1.17	420434000	833	41.84	508000	512000	501000	668000	360000	514000	504722.69	7.90	0	-248	534000	524000	516000	506000	498000	520000	502000	36	154000	5000	370080	1000	1	720000	3658	-5.79	0.60	12	0.12	-87704.00	850914.00	640241	20230221	-20.65	351436	20221026	44.55	640241	-20.65	20230221	423513	19.95	20230106	644000	-21.12	20230221	353500	43.71	20221026	0.82	N	003920	5000	36 억	56872	N	N	0	N	N
64	20230620	121018	57	100.00	KOSPI	음식료품	N	N	N	N	N	506000	-8000	5	-1.56	326661000	647	32.50	508000	512000	501000	668000	360000	514000	504885.63	7.90	0	-181	534000	524000	516000	506000	498000	520000	502000	36	154000	5000	370080	1000	1	720000	3643	-5.77	0.59	12	0.09	-87704.00	850914.00	640241	20230221	-20.97	351436	20221026	43.98	640241	-20.97	20230221	423513	19.48	20230106	644000	-21.43	20230221	353500	43.14	20221026	0.82	N	003920	5000	36 억	56872	N	N	0	N	N
65	20230620	110224	57	100.00	KOSPI	음식료품	N	N	N	N	N	505000	-9000	5	-1.75	291284000	577	28.98	508000	512000	501000	668000	360000	514000	504824.96	7.90	0	-128	534000	524000	516000	506000	498000	520000	502000	36	154000	5000	370080	1000	1	720000	3636	-5.76	0.59	12	0.08	-87704.00	850914.00	640241	20230221	-21.12	351436	20221026	43.70	640241	-21.12	20230221	423513	19.24	20230106	644000	-21.58	20230221	353500	42.86	20221026	0.82	N	003920	5000	36 억	56872	N	N	0	N	N
66	20230620	100711	57	100.00	KOSPI	음식료품	N	N	N	N	N	508000	-6000	5	-1.17	184410000	365	18.33	508000	512000	501000	668000	360000	514000	505232.88	7.90	0	-81	534000	524000	516000	506000	498000	520000	502000	36	154000	5000	370080	1000	1	720000	3658	-5.79	0.60	12	0.05	-87704.00	850914.00	640241	20230221	-20.65	351436	20221026	44.55	640241	-20.65	20230221	423513	19.95	20230106	644000	-21.12	20230221	353500	43.71	20221026	0.82	N	003920	5000	36 억	56872	N	N	0	N	N
67	20230620	090114	57	100.00	KOSPI	음식료품	N	N	N	N	N	504000	-10000	5	-1.95	6092000	12	0.60	508000	508000	504000	668000	360000	514000	507666.67	7.90	0	-4	534000	524000	516000	506000	498000	520000	502000	36	154000	5000	370080	1000	1	720000	3629	-5.75	0.59	12	0.00	-87704.00	850914.00	640241	20230221	-21.28	351436	20221026	43.41	640241	-21.28	20230221	423513	19.00	20230106	644000	-21.74	20230221	353500	42.57	20221026	0.82	N	003920	5000	36 억	56872	N	N	0	N	N
68	20230619	160128	57	100.00	KOSPI	음식료품	N	N	N	N	N	514000	-10000	5	-1.91	1027691000	1991	169.02	524000	526000	508000	681000	367000	524000	516173.72	7.88	0	-85	532000	528000	526000	522000	520000	527000	521000	36	157000	5000	377280	1000	1	720000	3701	-5.86	0.60	12	0.28	-87704.00	850914.00	640241	20230221	-19.72	351436	20221026	46.26	640241	-19.72	20230221	423513	21.37	20230106	644000	-20.19	20230221	353500	45.40	20221026	0.85	N	003920	5000	36 억	56762	N	N	6	N	N
69	20230619	150618	57	100.00	KOSPI	음식료품	N	N	N	N	N	511000	-13000	5	-2.48	965186000	1869	158.66	524000	526000	508000	681000	367000	524000	516418.41	7.88	0	-53	532000	528000	526000	522000	520000	527000	521000	36	157000	5000	377280	1000	1	720000	3679	-5.83	0.60	12	0.26	-87704.00	850914.00	640241	20230221	-20.19	351436	20221026	45.40	640241	-20.19	20230221	423513	20.66	20230106	644000	-20.65	20230221	353500	44.55	20221026	0.85	N	003920	5000	36 억	56762	N	N	6	N	N
70	20230619	141023	57	100.00	KOSPI	음식료품	N	N	N	N	N	510000	-14000	5	-2.67	834691000	1614	137.01	524000	526000	508000	681000	367000	524000	517156.75	7.88	0	2	532000	528000	526000	522000	520000	527000	521000	36	157000	5000	377280	1000	1	720000	3672	-5.82	0.60	12	0.22	-87704.00	850914.00	640241	20230221	-20.34	351436	20221026	45.12	640241	-20.34	20230221	423513	20.42	20230106	644000	-20.81	20230221	353500	44.27	20221026	0.85	N	003920	5000	36 억	56762	N	N	6	N	N
71	20230619	130923	57	100.00	KOSPI	음식료품	N	N	N	N	N	515000	-9000	5	-1.72	731987000	1413	119.95	524000	526000	512000	681000	367000	524000	518037.51	7.88	0	155	532000	528000	526000	522000	520000	527000	521000	36	157000	5000	377280	1000	1	720000	3708	-5.87	0.61	12	0.20	-87704.00	850914.00	640241	20230221	-19.56	351436	20221026	46.54	640241	-19.56	20230221	423513	21.60	20230106	644000	-20.03	20230221	353500	45.69	20221026	0.85	N	003920	5000	36 억	56762	N	N	6	N	N
72	20230619	121003	57	100.00	KOSPI	음식료품	N	N	N	N	N	515000	-9000	5	-1.72	631254000	1217	103.31	524000	526000	514000	681000	367000	524000	518696.80	7.88	0	232	532000	528000	526000	522000	520000	527000	521000	36	157000	5000	377280	1000	1	720000	3708	-5.87	0.61	12	0.17	-87704.00	850914.00	640241	20230221	-19.56	351436	20221026	46.54	640241	-19.56	20230221	423513	21.60	20230106	644000	-20.03	20230221	353500	45.69	20221026	0.85	N	003920	5000	36 억	56762	N	N	6	N	N
73	20230619	111033	57	100.00	KOSPI	음식료품	N	N	N	N	N	520000	-4000	5	-0.76	579105000	1116	94.74	524000	526000	514000	681000	367000	524000	518911.29	7.88	0	268	532000	528000	526000	522000	520000	527000	521000	36	157000	5000	377280	1000	1	720000	3744	-5.93	0.61	12	0.16	-87704.00	850914.00	640241	20230221	-18.78	351436	20221026	47.96	640241	-18.78	20230221	423513	22.78	20230106	644000	-19.25	20230221	353500	47.10	20221026	0.85	N	003920	5000	36 억	56762	N	N	6	N	N
74	20230619	100631	57	100.00	KOSPI	음식료품	N	N	N	N	N	523000	-1000	5	-0.19	209076000	400	33.96	524000	526000	521000	681000	367000	524000	522690.00	7.88	0	142	532000	528000	526000	522000	520000	527000	521000	36	157000	5000	377280	1000	1	720000	3766	-5.96	0.61	12	0.06	-87704.00	850914.00	640241	20230221	-18.31	351436	20221026	48.82	640241	-18.31	20230221	423513	23.49	20230106	644000	-18.79	20230221	353500	47.95	20221026	0.85	N	003920	5000	36 억	56762	N	N	6	N	N
75	20230619	090507	57	100.00	KOSPI	음식료품	N	N	N	N	N	524000	0	3	0.00	13625000	26	2.21	524000	525000	524000	681000	367000	524000	524038.46	7.88	0	8	532000	528000	526000	522000	520000	527000	521000	36	157000	5000	377280	1000	1	720000	3773	-5.97	0.62	12	0.00	-87704.00	850914.00	640241	20230221	-18.16	351436	20221026	49.10	640241	-18.16	20230221	423513	23.73	20230106	644000	-18.63	20230221	353500	48.23	20221026	0.85	N	003920	5000	36 억	56762	N	N	6	N	N
76	20230616	160713	57	100.00	KOSPI	음식료품	N	N	N	N	N	524000	-2000	5	-0.38	620783000	1178	58.32	528000	530000	524000	683000	369000	526000	526980.48	7.90	0	-121	538666	532332	525666	519332	512666	535500	522500	36	157000	5000	378720	1000	1	720000	3773	-5.97	0.62	12	0.16	-87704.00	850914.00	640241	20230221	-18.16	351436	20221026	49.10	640241	-18.16	20230221	423513	23.73	20230106	644000	-18.63	20230221	353500	48.23	20221026	0.83	N	003920	5000	36 억	56888	N	N	6	N	N
77	20230616	150454	57	100.00	KOSPI	음식료품	N	N	N	N	N	526000	0	3	0.00	513698000	974	48.22	528000	530000	526000	683000	369000	526000	527410.68	7.90	0	-44	538666	532332	525666	519332	512666	535500	522500	36	157000	5000	378720	1000	1	720000	3787	-6.00	0.62	12	0.14	-87704.00	850914.00	640241	20230221	-17.84	351436	20221026	49.67	640241	-17.84	20230221	423513	24.20	20230106	644000	-18.32	20230221	353500	48.80	20221026	0.83	N	003920	5000	36 억	56888	N	N	4	N	N
78	20230616	140748	57	100.00	KOSPI	음식료품	N	N	N	N	N	527000	1000	2	0.19	458943000	870	43.07	528000	530000	526000	683000	369000	526000	527520.69	7.90	0	7	538666	532332	525666	519332	512666	535500	522500	36	157000	5000	378720	1000	1	720000	3794	-6.01	0.62	12	0.12	-87704.00	850914.00	640241	20230221	-17.69	351436	20221026	49.96	640241	-17.69	20230221	423513	24.44	20230106	644000	-18.17	20230221	353500	49.08	20221026	0.83	N	003920	5000	36 억	56888	N	N	4	N	N
79	20230616	130852	57	100.00	KOSPI	음식료품	N	N	N	N	N	527000	1000	2	0.19	400437000	759	37.57	528000	530000	526000	683000	369000	526000	527584.98	7.90	0	16	538666	532332	525666	519332	512666	535500	522500	36	157000	5000	378720	1000	1	720000	3794	-6.01	0.62	12	0.11	-87704.00	850914.00	640241	20230221	-17.69	351436	20221026	49.96	640241	-17.69	20230221	423513	24.44	20230106	644000	-18.17	20230221	353500	49.08	20221026	0.83	N	003920	5000	36 억	56888	N	N	4	N	N
80	20230616	120446	57	100.00	KOSPI	음식료품	N	N	N	N	N	527000	1000	2	0.19	297169000	563	27.87	528000	530000	526000	683000	369000	526000	527831.26	7.90	0	43	538666	532332	525666	519332	512666	535500	522500	36	157000	5000	378720	1000	1	720000	3794	-6.01	0.62	12	0.08	-87704.00	850914.00	640241	20230221	-17.69	351436	20221026	49.96	640241	-17.69	20230221	423513	24.44	20230106	644000	-18.17	20230221	353500	49.08	20221026	0.83	N	003920	5000	36 억	56888	N	N	4	N	N
81	20230616	110110	57	100.00	KOSPI	음식료품	N	N	N	N	N	528000	2000	2	0.38	210958000	400	19.80	528000	530000	526000	683000	369000	526000	527395.00	7.90	0	40	538666	532332	525666	519332	512666	535500	522500	36	157000	5000	378720	1000	1	720000	3802	-6.02	0.62	12	0.06	-87704.00	850914.00	640241	20230221	-17.53	351436	20221026	50.24	640241	-17.53	20230221	423513	24.67	20230106	644000	-18.01	20230221	353500	49.36	20221026	0.83	N	003920	5000	36 억	56888	N	N	4	N	N
82	20230616	101037	57	100.00	KOSPI	음식료품	N	N	N	N	N	530000	4000	2	0.76	128719000	244	12.08	528000	530000	526000	683000	369000	526000	527536.89	7.90	0	29	538666	532332	525666	519332	512666	535500	522500	36	157000	5000	378720	1000	1	720000	3816	-6.04	0.62	12	0.03	-87704.00	850914.00	640241	20230221	-17.22	351436	20221026	50.81	640241	-17.22	20230221	423513	25.14	20230106	644000	-17.70	20230221	353500	49.93	20221026	0.83	N	003920	5000	36 억	56888	N	N	4	N	N
83	20230616	090353	57	100.00	KOSPI	음식료품	N	N	N	N	N	527000	1000	2	0.19	18975000	36	1.78	528000	528000	527000	683000	369000	526000	527083.33	7.90	0	-8	538666	532332	525666	519332	512666	535500	522500	36	157000	5000	378720	1000	1	720000	3794	-6.01	0.62	12	0.00	-87704.00	850914.00	640241	20230221	-17.69	351436	20221026	49.96	640241	-17.69	20230221	423513	24.44	20230106	644000	-18.17	20230221	353500	49.08	20221026	0.83	N	003920	5000	36 억	56888	N	N	4	N	N
84	20230615	150947	57	100.00	KOSPI	음식료품	N	N	N	N	N	527000	7000	2	1.35	1039319000	1973	144.97	521000	532000	519000	676000	364000	520000	526770.91	7.84	0	381	528000	524000	518000	514000	508000	526000	516000	36	156000	5000	374400	1000	1	720000	3794	-5.96	0.61	12	0.27	-88469.00	858334.00	640241	20230221	-17.69	351436	20221026	49.96	640241	-17.69	20230221	423513	24.44	20230106	644000	-18.17	20230221	353500	49.08	20221026	0.82	N	003920	5000	36 억	56476	N	N	9	N	N
85	20230615	140804	57	100.00	KOSPI	음식료품	N	N	N	N	N	524000	4000	2	0.77	940429000	1785	131.15	521000	532000	519000	676000	364000	520000	526850.98	7.84	0	485	528000	524000	518000	514000	508000	526000	516000	36	156000	5000	374400	1000	1	720000	3773	-5.92	0.61	12	0.25	-88469.00	858334.00	640241	20230221	-18.16	351436	20221026	49.10	640241	-18.16	20230221	423513	23.73	20230106	644000	-18.63	20230221	353500	48.23	20221026	0.82	N	003920	5000	36 억	56476	N	N	9	N	N
86	20230615	130857	57	100.00	KOSPI	음식료품	N	N	N	N	N	526000	6000	2	1.15	890598000	1690	124.17	521000	532000	519000	676000	364000	520000	526981.07	7.84	0	513	528000	524000	518000	514000	508000	526000	516000	36	156000	5000	374400	1000	1	720000	3787	-5.95	0.61	12	0.23	-88469.00	858334.00	640241	20230221	-17.84	351436	20221026	49.67	640241	-17.84	20230221	423513	24.20	20230106	644000	-18.32	20230221	353500	48.80	20221026	0.82	N	003920	5000	36 억	56476	N	N	9	N	N
87	20230615	120619	57	100.00	KOSPI	음식료품	N	N	N	N	N	527000	7000	2	1.35	844794000	1603	117.78	521000	532000	519000	676000	364000	520000	527008.11	7.84	0	536	528000	524000	518000	514000	508000	526000	516000	36	156000	5000	374400	1000	1	720000	3794	-5.96	0.61	12	0.22	-88469.00	858334.00	640241	20230221	-17.69	351436	20221026	49.96	640241	-17.69	20230221	423513	24.44	20230106	644000	-18.17	20230221	353500	49.08	20221026	0.82	N	003920	5000	36 억	56476	N	N	9	N	N
88	20230615	111051	57	100.00	KOSPI	음식료품	N	N	N	N	N	528000	8000	2	1.54	751338000	1426	104.78	521000	532000	519000	676000	364000	520000	526884.99	7.84	0	575	528000	524000	518000	514000	508000	526000	516000	36	156000	5000	374400	1000	1	720000	3802	-5.97	0.62	12	0.20	-88469.00	858334.00	640241	20230221	-17.53	351436	20221026	50.24	640241	-17.53	20230221	423513	24.67	20230106	644000	-18.01	20230221	353500	49.36	20221026	0.82	N	003920	5000	36 억	56476	N	N	9	N	N
89	20230611	184605	57	100.00	KOSPI	음식료품	N	N	N	N	N	503000	-2000	5	-0.40	410700000	816	100.99	511000	511000	500000	656000	354000	505000	503323.79	7.77	-172	-158	511666	508332	504666	501332	497666	508500	501500	36	151000	5000	363600	1000	1	720000	3622	-5.69	0.59	12	0.11	-88469.00	858334.00	640241	20230221	-21.44	351436	20221026	43.13	640241	-21.44	20230221	423513	18.77	20230106	644000	-21.89	20230221	353500	42.29	20221026	0.82	N	003920	5000	36 억	55952	N	N	2	N	N

42 KiB Raw Blame History

42 KiB

Raw Blame History