KissMeData/003960/price/prices-20230601.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

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

40 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20230630	160147	55	30.00	KOSPI	음식료품	N	N	N	Y	40	N	26050	150	2	0.58	185839500	7169	22.50	25850	26300	25650	33650	18150	25900	25922.50	4.38	0	-1208	26800	26350	25850	25400	24900	26100	25150	458	7750	5000	19160	50	1	9164467	2387	3.35	0.45	12	0.08	7771.00	58507.00	33950	20230419	-23.27	22300	20220715	16.82	33950	-23.27	20230419	24050	8.32	20230316	33950	-23.27	20230419	22300	16.82	20220715	1.29	N	003960	5000	458 억	401842	N	N	1	N	N
3	20230630	150147	55	30.00	KOSPI	음식료품	N	N	N	Y	40	N	25900	0	3	0.00	156662300	6048	18.98	25850	26300	25650	33650	18150	25900	25903.16	4.38	0	-755	26800	26350	25850	25400	24900	26100	25150	458	7750	5000	19160	50	1	9164467	2374	3.33	0.44	12	0.07	7771.00	58507.00	33950	20230419	-23.71	22300	20220715	16.14	33950	-23.71	20230419	24050	7.69	20230316	33950	-23.71	20230419	22300	16.14	20220715	1.29	N	003960	5000	458 억	401842	N	N	1	N	N
4	20230630	140147	55	30.00	KOSPI	음식료품	N	N	N	Y	40	N	26100	200	2	0.77	120101650	4641	14.57	25850	26300	25650	33650	18150	25900	25878.39	4.38	0	-532	26800	26350	25850	25400	24900	26100	25150	458	7750	5000	19160	50	1	9164467	2392	3.36	0.45	12	0.05	7771.00	58507.00	33950	20230419	-23.12	22300	20220715	17.04	33950	-23.12	20230419	24050	8.52	20230316	33950	-23.12	20230419	22300	17.04	20220715	1.29	N	003960	5000	458 억	401842	N	N	1	N	N
5	20230630	130147	55	30.00	KOSPI	음식료품	N	N	N	Y	40	N	26050	150	2	0.58	112179250	4337	13.61	25850	26300	25650	33650	18150	25900	25865.62	4.38	0	-406	26800	26350	25850	25400	24900	26100	25150	458	7750	5000	19160	50	1	9164467	2387	3.35	0.45	12	0.05	7771.00	58507.00	33950	20230419	-23.27	22300	20220715	16.82	33950	-23.27	20230419	24050	8.32	20230316	33950	-23.27	20230419	22300	16.82	20220715	1.29	N	003960	5000	458 억	401842	N	N	1	N	N
6	20230630	120146	55	30.00	KOSPI	음식료품	N	N	N	Y	40	N	25850	-50	5	-0.19	109320800	4227	13.27	25850	26300	25650	33650	18150	25900	25862.49	4.38	0	-353	26800	26350	25850	25400	24900	26100	25150	458	7750	5000	19160	50	1	9164467	2369	3.33	0.44	12	0.05	7771.00	58507.00	33950	20230419	-23.86	22300	20220715	15.92	33950	-23.86	20230419	24050	7.48	20230316	33950	-23.86	20230419	22300	15.92	20220715	1.29	N	003960	5000	458 억	401842	N	N	1	N	N
7	20230630	110147	55	30.00	KOSPI	음식료품	N	N	N	Y	40	N	25950	50	2	0.19	74414650	2884	9.05	25850	26300	25650	33650	18150	25900	25802.55	4.38	0	126	26800	26350	25850	25400	24900	26100	25150	458	7750	5000	19160	50	1	9164467	2378	3.34	0.44	12	0.03	7771.00	58507.00	33950	20230419	-23.56	22300	20220715	16.37	33950	-23.56	20230419	24050	7.90	20230316	33950	-23.56	20230419	22300	16.37	20220715	1.29	N	003960	5000	458 억	401842	N	N	1	N	N
8	20230630	100146	55	30.00	KOSPI	음식료품	N	N	N	Y	40	N	25700	-200	5	-0.77	60858850	2363	7.42	25850	25900	25650	33650	18150	25900	25754.85	4.38	0	224	26800	26350	25850	25400	24900	26100	25150	458	7750	5000	19160	50	1	9164467	2355	3.31	0.44	12	0.03	7771.00	58507.00	33950	20230419	-24.30	22300	20220715	15.25	33950	-24.30	20230419	24050	6.86	20230316	33950	-24.30	20230419	22300	15.25	20220715	1.29	N	003960	5000	458 억	401842	N	N	1	N	N
9	20230630	090148	55	30.00	KOSPI	음식료품	N	N	N	Y	40	N	25850	-50	5	-0.19	181000	7	0.02	25850	25850	25850	33650	18150	25900	25850.00	4.38	0	0	26800	26350	25850	25400	24900	26100	25150	458	7750	5000	19160	50	1	9164467	2369	3.33	0.44	12	0.00	7771.00	58507.00	33950	20230419	-23.86	22300	20220715	15.92	33950	-23.86	20230419	24050	7.48	20230316	33950	-23.86	20230419	22300	15.92	20220715	1.29	N	003960	5000	458 억	401842	N	N	1	N	N
10	20230629	160148	55	30.00	KOSPI	음식료품	N	N	N	Y	40	N	25900	-400	5	-1.52	817082800	31856	373.98	26300	26300	25350	34150	18450	26300	25649.12	4.37	0	2703	26900	26600	26400	26100	25900	26500	26000	458	7850	5000	19460	50	1	9164467	2374	3.33	0.44	12	0.35	7771.00	58507.00	33950	20230419	-23.71	22300	20220715	16.14	33950	-23.71	20230419	24050	7.69	20230316	33950	-23.71	20230419	22300	16.14	20220715	1.33	N	003960	5000	458 억	400108	N	N	1	N	N
11	20230629	150146	55	30.00	KOSPI	음식료품	N	N	N	Y	40	N	25550	-750	5	-2.85	705613050	27529	323.19	26300	26300	25350	34150	18450	26300	25631.46	4.37	0	3296	26900	26600	26400	26100	25900	26500	26000	458	7850	5000	19460	50	1	9164467	2342	3.29	0.44	12	0.30	7771.00	58507.00	33950	20230419	-24.74	22300	20220715	14.57	33950	-24.74	20230419	24050	6.24	20230316	33950	-24.74	20230419	22300	14.57	20220715	1.33	N	003960	5000	458 억	400108	N	N	0	N	N
12	20230629	140145	55	30.00	KOSPI	음식료품	N	N	N	Y	40	N	25450	-850	5	-3.23	571765200	22267	261.41	26300	26300	25350	34150	18450	26300	25677.50	4.37	0	2951	26900	26600	26400	26100	25900	26500	26000	458	7850	5000	19460	50	1	9164467	2332	3.27	0.43	12	0.24	7771.00	58507.00	33950	20230419	-25.04	22300	20220715	14.13	33950	-25.04	20230419	24050	5.82	20230316	33950	-25.04	20230419	22300	14.13	20220715	1.33	N	003960	5000	458 억	400108	N	N	0	N	N
13	20230629	130145	55	30.00	KOSPI	음식료품	N	N	N	Y	40	N	25550	-750	5	-2.85	533087600	20748	243.58	26300	26300	25350	34150	18450	26300	25693.24	4.37	0	2942	26900	26600	26400	26100	25900	26500	26000	458	7850	5000	19460	50	1	9164467	2342	3.29	0.44	12	0.23	7771.00	58507.00	33950	20230419	-24.74	22300	20220715	14.57	33950	-24.74	20230419	24050	6.24	20230316	33950	-24.74	20230419	22300	14.57	20220715	1.33	N	003960	5000	458 억	400108	N	N	0	N	N
14	20230629	120146	55	30.00	KOSPI	음식료품	N	N	N	Y	40	N	25550	-750	5	-2.85	476661600	18530	217.54	26300	26300	25350	34150	18450	26300	25723.56	4.37	0	2828	26900	26600	26400	26100	25900	26500	26000	458	7850	5000	19460	50	1	9164467	2342	3.29	0.44	12	0.20	7771.00	58507.00	33950	20230419	-24.74	22300	20220715	14.57	33950	-24.74	20230419	24050	6.24	20230316	33950	-24.74	20230419	22300	14.57	20220715	1.33	N	003960	5000	458 억	400108	N	N	0	N	N
15	20230629	110146	55	30.00	KOSPI	음식료품	N	N	N	Y	40	N	25950	-350	5	-1.33	214342250	8273	97.12	26300	26300	25800	34150	18450	26300	25908.32	4.37	0	461	26900	26600	26400	26100	25900	26500	26000	458	7850	5000	19460	50	1	9164467	2378	3.34	0.44	12	0.09	7771.00	58507.00	33950	20230419	-23.56	22300	20220715	16.37	33950	-23.56	20230419	24050	7.90	20230316	33950	-23.56	20230419	22300	16.37	20220715	1.33	N	003960	5000	458 억	400108	N	N	0	N	N
16	20230629	100147	55	30.00	KOSPI	음식료품	N	N	N	Y	40	N	26150	-150	5	-0.57	97399100	3753	44.06	26300	26300	25800	34150	18450	26300	25951.68	4.37	0	143	26900	26600	26400	26100	25900	26500	26000	458	7850	5000	19460	50	1	9164467	2397	3.37	0.45	12	0.04	7771.00	58507.00	33950	20230419	-22.97	22300	20220715	17.26	33950	-22.97	20230419	24050	8.73	20230316	33950	-22.97	20230419	22300	17.26	20220715	1.33	N	003960	5000	458 억	400108	N	N	0	N	N
17	20230629	090146	55	30.00	KOSPI	음식료품	N	N	N	Y	40	N	26300	0	3	0.00	447100	17	0.20	26300	26300	26300	34150	18450	26300	26300.00	4.37	0	2	26900	26600	26400	26100	25900	26500	26000	458	7850	5000	19460	50	1	9164467	2410	3.38	0.45	12	0.00	7771.00	58507.00	33950	20230419	-22.53	22300	20220715	17.94	33950	-22.53	20230419	24050	9.36	20230316	33950	-22.53	20230419	22300	17.94	20220715	1.33	N	003960	5000	458 억	400108	N	N	0	N	N
18	20230628	160145	55	30.00	KOSPI	음식료품	N	N	N	Y	40	N	26300	-250	5	-0.94	224190400	8487	51.82	26400	26700	26200	34500	18600	26550	26415.77	4.36	0	127	27616	27082	26766	26232	25916	26925	26075	458	7950	5000	19640	50	1	9164467	2410	3.38	0.45	12	0.09	7771.00	58507.00	33950	20230419	-22.53	22300	20220715	17.94	33950	-22.53	20230419	24050	9.36	20230316	33950	-22.53	20230419	22300	17.94	20220715	1.32	N	003960	5000	458 억	399986	N	N	0	N	N
19	20230628	150146	55	30.00	KOSPI	음식료품	N	N	N	Y	40	N	26400	-150	5	-0.56	206154750	7802	47.63	26400	26700	26200	34500	18600	26550	26423.32	4.36	0	181	27616	27082	26766	26232	25916	26925	26075	458	7950	5000	19640	50	1	9164467	2419	3.40	0.45	12	0.09	7771.00	58507.00	33950	20230419	-22.24	22300	20220715	18.39	33950	-22.24	20230419	24050	9.77	20230316	33950	-22.24	20230419	22300	18.39	20220715	1.32	N	003960	5000	458 억	399986	N	N	0	N	N
20	20230628	140146	55	30.00	KOSPI	음식료품	N	N	N	Y	40	N	26500	-50	5	-0.19	178067700	6735	41.12	26400	26700	26200	34500	18600	26550	26439.15	4.36	0	133	27616	27082	26766	26232	25916	26925	26075	458	7950	5000	19640	50	1	9164467	2429	3.41	0.45	12	0.07	7771.00	58507.00	33950	20230419	-21.94	22300	20220715	18.83	33950	-21.94	20230419	24050	10.19	20230316	33950	-21.94	20230419	22300	18.83	20220715	1.32	N	003960	5000	458 억	399986	N	N	0	N	N
21	20230628	130146	55	30.00	KOSPI	음식료품	N	N	N	Y	40	N	26550	0	3	0.00	140353350	5311	32.43	26400	26700	26200	34500	18600	26550	26426.92	4.36	0	822	27616	27082	26766	26232	25916	26925	26075	458	7950	5000	19640	50	1	9164467	2433	3.42	0.45	12	0.06	7771.00	58507.00	33950	20230419	-21.80	22300	20220715	19.06	33950	-21.80	20230419	24050	10.40	20230316	33950	-21.80	20230419	22300	19.06	20220715	1.32	N	003960	5000	458 억	399986	N	N	0	N	N
22	20230628	120137	55	30.00	KOSPI	음식료품	N	N	N	Y	40	N	26300	-250	5	-0.94	110615500	4187	25.56	26400	26700	26200	34500	18600	26550	26418.80	4.36	0	817	27616	27082	26766	26232	25916	26925	26075	458	7950	5000	19640	50	1	9164467	2410	3.38	0.45	12	0.05	7771.00	58507.00	33950	20230419	-22.53	22300	20220715	17.94	33950	-22.53	20230419	24050	9.36	20230316	33950	-22.53	20230419	22300	17.94	20220715	1.32	N	003960	5000	458 억	399986	N	N	0	N	N
23	20230628	110146	55	30.00	KOSPI	음식료품	N	N	N	Y	40	N	26650	100	2	0.38	93487600	3537	21.59	26400	26700	26200	34500	18600	26550	26431.33	4.36	0	725	27616	27082	26766	26232	25916	26925	26075	458	7950	5000	19640	50	1	9164467	2442	3.43	0.46	12	0.04	7771.00	58507.00	33950	20230419	-21.50	22300	20220715	19.51	33950	-21.50	20230419	24050	10.81	20230316	33950	-21.50	20230419	22300	19.51	20220715	1.32	N	003960	5000	458 억	399986	N	N	0	N	N
24	20230628	100146	55	30.00	KOSPI	음식료품	N	N	N	Y	40	N	26550	0	3	0.00	73601600	2788	17.02	26400	26600	26200	34500	18600	26550	26399.43	4.36	0	359	27616	27082	26766	26232	25916	26925	26075	458	7950	5000	19640	50	1	9164467	2433	3.42	0.45	12	0.03	7771.00	58507.00	33950	20230419	-21.80	22300	20220715	19.06	33950	-21.80	20230419	24050	10.40	20230316	33950	-21.80	20230419	22300	19.06	20220715	1.32	N	003960	5000	458 억	399986	N	N	0	N	N
25	20230628	090146	55	30.00	KOSPI	음식료품	N	N	N	Y	40	N	26500	-50	5	-0.19	1663600	63	0.38	26400	26500	26400	34500	18600	26550	26406.35	4.36	0	0	27616	27082	26766	26232	25916	26925	26075	458	7950	5000	19640	50	1	9164467	2429	3.41	0.45	12	0.00	7771.00	58507.00	33950	20230419	-21.94	22300	20220715	18.83	33950	-21.94	20230419	24050	10.19	20230316	33950	-21.94	20230419	22300	18.83	20220715	1.32	N	003960	5000	458 억	399986	N	N	0	N	N
26	20230627	160146	55	30.00	KOSPI	음식료품	N	N	N	Y	40	N	26550	-450	5	-1.67	431518550	16185	63.00	27000	27300	26450	35100	18900	27000	26661.63	4.35	0	1390	27833	27416	27033	26616	26233	27225	26425	458	8100	5000	19980	50	1	9164467	2433	3.42	0.45	12	0.18	7771.00	58507.00	33950	20230419	-21.80	22300	20220715	19.06	33950	-21.80	20230419	24050	10.40	20230316	33950	-21.80	20230419	22300	19.06	20220715	1.31	N	003960	5000	458 억	398506	N	N	3	N	N
27	20230627	150146	55	30.00	KOSPI	음식료품	N	N	N	Y	40	N	26550	-450	5	-1.67	413838750	15520	60.41	27000	27300	26450	35100	18900	27000	26664.87	4.35	0	1515	27833	27416	27033	26616	26233	27225	26425	458	8100	5000	19980	50	1	9164467	2433	3.42	0.45	12	0.17	7771.00	58507.00	33950	20230419	-21.80	22300	20220715	19.06	33950	-21.80	20230419	24050	10.40	20230316	33950	-21.80	20230419	22300	19.06	20220715	1.31	N	003960	5000	458 억	398506	N	N	3	N	N
28	20230627	140147	55	30.00	KOSPI	음식료품	N	N	N	Y	40	N	26650	-350	5	-1.30	365743850	13712	53.38	27000	27300	26450	35100	18900	27000	26673.27	4.35	0	1366	27833	27416	27033	26616	26233	27225	26425	458	8100	5000	19980	50	1	9164467	2442	3.43	0.46	12	0.15	7771.00	58507.00	33950	20230419	-21.50	22300	20220715	19.51	33950	-21.50	20230419	24050	10.81	20230316	33950	-21.50	20230419	22300	19.51	20220715	1.31	N	003960	5000	458 억	398506	N	N	3	N	N
29	20230627	130148	55	30.00	KOSPI	음식료품	N	N	N	Y	40	N	26700	-300	5	-1.11	349722250	13111	51.04	27000	27300	26450	35100	18900	27000	26673.96	4.35	0	1517	27833	27416	27033	26616	26233	27225	26425	458	8100	5000	19980	50	1	9164467	2447	3.44	0.46	12	0.14	7771.00	58507.00	33950	20230419	-21.35	22300	20220715	19.73	33950	-21.35	20230419	24050	11.02	20230316	33950	-21.35	20230419	22300	19.73	20220715	1.31	N	003960	5000	458 억	398506	N	N	3	N	N
30	20230627	120148	55	30.00	KOSPI	음식료품	N	N	N	Y	40	N	26650	-350	5	-1.30	299574050	11223	43.69	27000	27300	26450	35100	18900	27000	26692.87	4.35	0	437	27833	27416	27033	26616	26233	27225	26425	458	8100	5000	19980	50	1	9164467	2442	3.43	0.46	12	0.12	7771.00	58507.00	33950	20230419	-21.50	22300	20220715	19.51	33950	-21.50	20230419	24050	10.81	20230316	33950	-21.50	20230419	22300	19.51	20220715	1.31	N	003960	5000	458 억	398506	N	N	3	N	N
31	20230627	110148	55	30.00	KOSPI	음식료품	N	N	N	Y	40	N	26950	-50	5	-0.19	126367700	4696	18.28	27000	27300	26700	35100	18900	27000	26909.65	4.35	0	164	27833	27416	27033	26616	26233	27225	26425	458	8100	5000	19980	50	1	9164467	2470	3.47	0.46	12	0.05	7771.00	58507.00	33950	20230419	-20.62	22300	20220715	20.85	33950	-20.62	20230419	24050	12.06	20230316	33950	-20.62	20230419	22300	20.85	20220715	1.31	N	003960	5000	458 억	398506	N	N	3	N	N
32	20230627	100145	55	30.00	KOSPI	음식료품	N	N	N	Y	40	N	27050	50	2	0.19	54709450	2026	7.89	27000	27300	26800	35100	18900	27000	27003.68	4.35	0	283	27833	27416	27033	26616	26233	27225	26425	458	8100	5000	19980	50	1	9164467	2479	3.48	0.46	12	0.02	7771.00	58507.00	33950	20230419	-20.32	22300	20220715	21.30	33950	-20.32	20230419	24050	12.47	20230316	33950	-20.32	20230419	22300	21.30	20220715	1.31	N	003960	5000	458 억	398506	N	N	3	N	N
33	20230627	090146	55	30.00	KOSPI	음식료품	N	N	N	Y	40	N	26850	-150	5	-0.56	13819800	512	1.99	27000	27000	26850	35100	18900	27000	26991.80	4.35	0	13	27833	27416	27033	26616	26233	27225	26425	458	8100	5000	19980	50	1	9164467	2461	3.46	0.46	12	0.01	7771.00	58507.00	33950	20230419	-20.91	22300	20220715	20.40	33950	-20.91	20230419	24050	11.64	20230316	33950	-20.91	20230419	22300	20.40	20220715	1.31	N	003960	5000	458 억	398506	N	N	3	N	N
34	20230626	160145	55	30.00	KOSPI	음식료품	N	N	N	Y	40	N	27000	-450	5	-1.64	693228500	25679	189.11	27450	27450	26650	35650	19250	27450	26995.93	4.30	0	3964	28050	27750	27500	27200	26950	27625	27075	458	8200	5000	20310	50	1	9164467	2474	3.47	0.46	12	0.28	7771.00	58507.00	33950	20230419	-20.47	22300	20220715	21.08	33950	-20.47	20230419	24050	12.27	20230316	33950	-20.47	20230419	22300	21.08	20220715	1.32	N	003960	5000	458 억	394466	N	N	3	N	N
35	20230626	150146	55	30.00	KOSPI	음식료품	N	N	N	Y	40	N	27100	-350	5	-1.28	586802200	21739	160.09	27450	27450	26650	35650	19250	27450	26993.06	4.30	0	2184	28050	27750	27500	27200	26950	27625	27075	458	8200	5000	20310	50	1	9164467	2484	3.49	0.46	12	0.24	7771.00	58507.00	33950	20230419	-20.18	22300	20220715	21.52	33950	-20.18	20230419	24050	12.68	20230316	33950	-20.18	20230419	22300	21.52	20220715	1.32	N	003960	5000	458 억	394466	N	N	12	N	N
36	20230626	140146	55	30.00	KOSPI	음식료품	N	N	N	Y	40	N	27150	-300	5	-1.09	426796850	15823	116.53	27450	27450	26650	35650	19250	27450	26973.19	4.30	0	1777	28050	27750	27500	27200	26950	27625	27075	458	8200	5000	20310	50	1	9164467	2488	3.49	0.46	12	0.17	7771.00	58507.00	33950	20230419	-20.03	22300	20220715	21.75	33950	-20.03	20230419	24050	12.89	20230316	33950	-20.03	20230419	22300	21.75	20220715	1.32	N	003960	5000	458 억	394466	N	N	12	N	N
37	20230626	130146	55	30.00	KOSPI	음식료품	N	N	N	Y	40	N	27200	-250	5	-0.91	420424000	15588	114.79	27450	27450	26650	35650	19250	27450	26971.00	4.30	0	1777	28050	27750	27500	27200	26950	27625	27075	458	8200	5000	20310	50	1	9164467	2493	3.50	0.46	12	0.17	7771.00	58507.00	33950	20230419	-19.88	22300	20220715	21.97	33950	-19.88	20230419	24050	13.10	20230316	33950	-19.88	20230419	22300	21.97	20220715	1.32	N	003960	5000	458 억	394466	N	N	12	N	N
38	20230626	120145	55	30.00	KOSPI	음식료품	N	N	N	Y	40	N	27200	-250	5	-0.91	373909700	13873	102.17	27450	27450	26650	35650	19250	27450	26952.33	4.30	0	1727	28050	27750	27500	27200	26950	27625	27075	458	8200	5000	20310	50	1	9164467	2493	3.50	0.46	12	0.15	7771.00	58507.00	33950	20230419	-19.88	22300	20220715	21.97	33950	-19.88	20230419	24050	13.10	20230316	33950	-19.88	20230419	22300	21.97	20220715	1.32	N	003960	5000	458 억	394466	N	N	12	N	N
39	20230626	110145	55	30.00	KOSPI	음식료품	N	N	N	Y	40	N	27000	-450	5	-1.64	369723600	13719	101.03	27450	27450	26650	35650	19250	27450	26949.75	4.30	0	1727	28050	27750	27500	27200	26950	27625	27075	458	8200	5000	20310	50	1	9164467	2474	3.47	0.46	12	0.15	7771.00	58507.00	33950	20230419	-20.47	22300	20220715	21.08	33950	-20.47	20230419	24050	12.27	20230316	33950	-20.47	20230419	22300	21.08	20220715	1.32	N	003960	5000	458 억	394466	N	N	12	N	N
40	20230626	100146	55	30.00	KOSPI	음식료품	N	N	N	Y	40	N	27050	-400	5	-1.46	253898700	9425	69.41	27450	27450	26650	35650	19250	27450	26938.85	4.30	0	1594	28050	27750	27500	27200	26950	27625	27075	458	8200	5000	20310	50	1	9164467	2479	3.48	0.46	12	0.10	7771.00	58507.00	33950	20230419	-20.32	22300	20220715	21.30	33950	-20.32	20230419	24050	12.47	20230316	33950	-20.32	20230419	22300	21.30	20220715	1.32	N	003960	5000	458 억	394466	N	N	12	N	N
41	20230626	090145	55	30.00	KOSPI	음식료품	N	N	N	Y	40	N	27250	-200	5	-0.73	1991700	73	0.54	27450	27450	27200	35650	19250	27450	27283.56	4.30	0	-12	28050	27750	27500	27200	26950	27625	27075	458	8200	5000	20310	50	1	9164467	2497	3.51	0.47	12	0.00	7771.00	58507.00	33950	20230419	-19.73	22300	20220715	22.20	33950	-19.73	20230419	24050	13.31	20230316	33950	-19.73	20230419	22300	22.20	20220715	1.32	N	003960	5000	458 억	394466	N	N	12	N	N
42	20230623	151504	55	30.00	KOSPI	음식료품	N	N	N	Y	40	N	27500	-50	5	-0.18	356278900	12993	74.08	27550	27800	27250	35800	19300	27550	27420.83	4.34	0	-2816	28016	27782	27566	27332	27116	27900	27450	458	8250	5000	20380	50	1	9164467	2520	3.54	0.47	12	0.14	7771.00	58507.00	33950	20230419	-19.00	22300	20220715	23.32	33950	-19.00	20230419	24050	14.35	20230316	33950	-19.00	20230419	22300	23.32	20220715	1.34	N	003960	5000	458 억	397801	N	N	6	N	N
43	20230623	140135	55	30.00	KOSPI	음식료품	N	N	N	Y	40	N	27550	0	3	0.00	324408150	11828	67.43	27550	27800	27250	35800	19300	27550	27427.13	4.34	0	-2583	28016	27782	27566	27332	27116	27900	27450	458	8250	5000	20380	50	1	9164467	2525	3.55	0.47	12	0.13	7771.00	58507.00	33950	20230419	-18.85	22300	20220715	23.54	33950	-18.85	20230419	24050	14.55	20230316	33950	-18.85	20230419	22300	23.54	20220715	1.34	N	003960	5000	458 억	397801	N	N	6	N	N
44	20230622	160233	55	30.00	KOSPI	음식료품	N	N	N	Y	40	N	27550	0	3	0.00	480112700	17445	48.20	27450	27800	27350	35800	19300	27550	27521.49	4.32	0	1975	28550	28050	27800	27300	27050	27925	27175	458	8250	5000	20380	50	1	9164467	2525	3.55	0.47	12	0.19	7771.00	58507.00	33950	20230419	-18.85	22300	20220715	23.54	33950	-18.85	20230419	24050	14.55	20230316	33950	-18.85	20230419	22300	23.54	20220715	1.36	N	003960	5000	458 억	395784	N	N	6	N	N
45	20230622	150517	55	30.00	KOSPI	음식료품	N	N	N	Y	40	N	27700	150	2	0.54	460376450	16730	46.22	27450	27800	27350	35800	19300	27550	27518.02	4.32	0	2024	28550	28050	27800	27300	27050	27925	27175	458	8250	5000	20380	50	1	9164467	2539	3.56	0.47	12	0.18	7771.00	58507.00	33950	20230419	-18.41	22300	20220715	24.22	33950	-18.41	20230419	24050	15.18	20230316	33950	-18.41	20230419	22300	24.22	20220715	1.36	N	003960	5000	458 억	395784	N	N	133	N	N
46	20230622	140459	55	30.00	KOSPI	음식료품	N	N	N	Y	40	N	27500	-50	5	-0.18	404122000	14689	40.59	27450	27800	27350	35800	19300	27550	27511.88	4.32	0	2420	28550	28050	27800	27300	27050	27925	27175	458	8250	5000	20380	50	1	9164467	2520	3.54	0.47	12	0.16	7771.00	58507.00	33950	20230419	-19.00	22300	20220715	23.32	33950	-19.00	20230419	24050	14.35	20230316	33950	-19.00	20230419	22300	23.32	20220715	1.36	N	003960	5000	458 억	395784	N	N	133	N	N
47	20230622	130620	55	30.00	KOSPI	음식료품	N	N	N	Y	40	N	27600	50	2	0.18	363581200	13218	36.52	27450	27800	27350	35800	19300	27550	27506.52	4.32	0	2464	28550	28050	27800	27300	27050	27925	27175	458	8250	5000	20380	50	1	9164467	2529	3.55	0.47	12	0.14	7771.00	58507.00	33950	20230419	-18.70	22300	20220715	23.77	33950	-18.70	20230419	24050	14.76	20230316	33950	-18.70	20230419	22300	23.77	20220715	1.36	N	003960	5000	458 억	395784	N	N	133	N	N
48	20230622	120614	55	30.00	KOSPI	음식료품	N	N	N	Y	40	N	27700	150	2	0.54	351861550	12793	35.35	27450	27800	27350	35800	19300	27550	27504.22	4.32	0	2529	28550	28050	27800	27300	27050	27925	27175	458	8250	5000	20380	50	1	9164467	2539	3.56	0.47	12	0.14	7771.00	58507.00	33950	20230419	-18.41	22300	20220715	24.22	33950	-18.41	20230419	24050	15.18	20230316	33950	-18.41	20230419	22300	24.22	20220715	1.36	N	003960	5000	458 억	395784	N	N	133	N	N
49	20230622	110435	55	30.00	KOSPI	음식료품	N	N	N	Y	40	N	27450	-100	5	-0.36	273440250	9956	27.51	27450	27650	27350	35800	19300	27550	27464.87	4.32	0	2035	28550	28050	27800	27300	27050	27925	27175	458	8250	5000	20380	50	1	9164467	2516	3.53	0.47	12	0.11	7771.00	58507.00	33950	20230419	-19.15	22300	20220715	23.09	33950	-19.15	20230419	24050	14.14	20230316	33950	-19.15	20230419	22300	23.09	20220715	1.36	N	003960	5000	458 억	395784	N	N	133	N	N
50	20230622	100926	55	30.00	KOSPI	음식료품	N	N	N	Y	40	N	27400	-150	5	-0.54	168747400	6138	16.96	27450	27650	27350	35800	19300	27550	27492.25	4.32	0	1380	28550	28050	27800	27300	27050	27925	27175	458	8250	5000	20380	50	1	9164467	2511	3.53	0.47	12	0.07	7771.00	58507.00	33950	20230419	-19.29	22300	20220715	22.87	33950	-19.29	20230419	24050	13.93	20230316	33950	-19.29	20230419	22300	22.87	20220715	1.36	N	003960	5000	458 억	395784	N	N	133	N	N
51	20230622	090726	55	30.00	KOSPI	음식료품	N	N	N	Y	40	N	27550	0	3	0.00	11198200	408	1.13	27450	27550	27400	35800	19300	27550	27446.57	4.32	0	-67	28550	28050	27800	27300	27050	27925	27175	458	8250	5000	20380	50	1	9164467	2525	3.55	0.47	12	0.00	7771.00	58507.00	33950	20230419	-18.85	22300	20220715	23.54	33950	-18.85	20230419	24050	14.55	20230316	33950	-18.85	20230419	22300	23.54	20220715	1.36	N	003960	5000	458 억	395784	N	N	133	N	N
52	20230621	160607	55	30.00	KOSPI	음식료품	N	N	N	Y	40	N	27550	-650	5	-2.30	1000856500	36126	152.89	28300	28300	27550	36650	19750	28200	27705.05	4.33	0	-1344	29000	28600	28250	27850	27500	28800	28050	458	8450	5000	20860	50	1	9164467	2525	3.55	0.47	12	0.39	7771.00	58507.00	33950	20230419	-18.85	22300	20220715	23.54	33950	-18.85	20230419	24050	14.55	20230316	33950	-18.85	20230419	22300	23.54	20220715	1.36	N	003960	5000	458 억	397126	N	N	133	N	N
53	20230621	150430	55	30.00	KOSPI	음식료품	N	N	N	Y	40	N	27700	-500	5	-1.77	859268500	30992	131.16	28300	28300	27550	36650	19750	28200	27725.49	4.33	0	-1556	29000	28600	28250	27850	27500	28800	28050	458	8450	5000	20860	50	1	9164467	2539	3.56	0.47	12	0.34	7771.00	58507.00	33950	20230419	-18.41	22300	20220715	24.22	33950	-18.41	20230419	24050	15.18	20230316	33950	-18.41	20230419	22300	24.22	20220715	1.36	N	003960	5000	458 억	397126	N	N	4	N	N
54	20230621	141027	55	30.00	KOSPI	음식료품	N	N	N	Y	40	N	27600	-600	5	-2.13	788330450	28425	120.30	28300	28300	27550	36650	19750	28200	27733.70	4.33	0	-1005	29000	28600	28250	27850	27500	28800	28050	458	8450	5000	20860	50	1	9164467	2529	3.55	0.47	12	0.31	7771.00	58507.00	33950	20230419	-18.70	22300	20220715	23.77	33950	-18.70	20230419	24050	14.76	20230316	33950	-18.70	20230419	22300	23.77	20220715	1.36	N	003960	5000	458 억	397126	N	N	4	N	N
55	20230621	130625	55	30.00	KOSPI	음식료품	N	N	N	Y	40	N	27700	-500	5	-1.77	611576550	22025	93.21	28300	28300	27550	36650	19750	28200	27767.38	4.33	0	50	29000	28600	28250	27850	27500	28800	28050	458	8450	5000	20860	50	1	9164467	2539	3.56	0.47	12	0.24	7771.00	58507.00	33950	20230419	-18.41	22300	20220715	24.22	33950	-18.41	20230419	24050	15.18	20230316	33950	-18.41	20230419	22300	24.22	20220715	1.36	N	003960	5000	458 억	397126	N	N	4	N	N
56	20230621	120756	55	30.00	KOSPI	음식료품	N	N	N	Y	40	N	28000	-200	5	-0.71	473373400	17024	72.05	28300	28300	27650	36650	19750	28200	27806.24	4.33	0	131	29000	28600	28250	27850	27500	28800	28050	458	8450	5000	20860	50	1	9164467	2566	3.60	0.48	12	0.19	7771.00	58507.00	33950	20230419	-17.53	22300	20220715	25.56	33950	-17.53	20230419	24050	16.42	20230316	33950	-17.53	20230419	22300	25.56	20220715	1.36	N	003960	5000	458 억	397126	N	N	4	N	N
57	20230621	110419	55	30.00	KOSPI	음식료품	N	N	N	Y	40	N	27800	-400	5	-1.42	430688050	15488	65.55	28300	28300	27650	36650	19750	28200	27807.85	4.33	0	0	29000	28600	28250	27850	27500	28800	28050	458	8450	5000	20860	50	1	9164467	2548	3.58	0.48	12	0.17	7771.00	58507.00	33950	20230419	-18.11	22300	20220715	24.66	33950	-18.11	20230419	24050	15.59	20230316	33950	-18.11	20230419	22300	24.66	20220715	1.36	N	003960	5000	458 억	397126	N	N	4	N	N
58	20230621	100246	55	30.00	KOSPI	음식료품	N	N	N	Y	40	N	27950	-250	5	-0.89	88450900	3165	13.39	28300	28300	27850	36650	19750	28200	27946.57	4.33	0	81	29000	28600	28250	27850	27500	28800	28050	458	8450	5000	20860	50	1	9164467	2561	3.60	0.48	12	0.03	7771.00	58507.00	33950	20230419	-17.67	22300	20220715	25.34	33950	-17.67	20230419	24050	16.22	20230316	33950	-17.67	20230419	22300	25.34	20220715	1.36	N	003960	5000	458 억	397126	N	N	4	N	N
59	20230621	090334	55	30.00	KOSPI	음식료품	N	N	N	Y	40	N	27850	-350	5	-1.24	22114350	792	3.35	28300	28300	27850	36650	19750	28200	27922.16	4.33	0	206	29000	28600	28250	27850	27500	28800	28050	458	8450	5000	20860	50	1	9164467	2552	3.58	0.48	12	0.01	7771.00	58507.00	33950	20230419	-17.97	22300	20220715	24.89	33950	-17.97	20230419	24050	15.80	20230316	33950	-17.97	20230419	22300	24.89	20220715	1.36	N	003960	5000	458 억	397126	N	N	4	N	N
60	20230620	161000	55	30.00	KOSPI	음식료품	N	N	N	Y	40	N	28200	0	3	0.00	662837450	23502	41.09	28150	28650	27900	36650	19750	28200	28203.49	4.32	0	994	30333	29266	28533	27466	26733	28900	27100	458	8450	5000	20860	50	1	9164467	2584	3.63	0.48	12	0.26	7771.00	58507.00	33950	20230419	-16.94	22300	20220715	26.46	33950	-16.94	20230419	24050	17.26	20230316	33950	-16.94	20230419	22300	26.46	20220715	1.26	N	003960	5000	458 억	395912	N	N	4	N	N
61	20230620	150644	55	30.00	KOSPI	음식료품	N	N	N	Y	40	N	28350	150	2	0.53	603281150	21394	37.41	28150	28650	27900	36650	19750	28200	28198.60	4.32	0	1013	30333	29266	28533	27466	26733	28900	27100	458	8450	5000	20860	50	1	9164467	2598	3.65	0.48	12	0.23	7771.00	58507.00	33950	20230419	-16.49	22300	20220715	27.13	33950	-16.49	20230419	24050	17.88	20230316	33950	-16.49	20230419	22300	27.13	20220715	1.26	N	003960	5000	458 억	395912	N	N	7	N	N
62	20230620	140829	55	30.00	KOSPI	음식료품	N	N	N	Y	40	N	28100	-100	5	-0.35	564193950	20007	34.98	28150	28650	27900	36650	19750	28200	28199.83	4.32	0	1076	30333	29266	28533	27466	26733	28900	27100	458	8450	5000	20860	50	1	9164467	2575	3.62	0.48	12	0.22	7771.00	58507.00	33950	20230419	-17.23	22300	20220715	26.01	33950	-17.23	20230419	24050	16.84	20230316	33950	-17.23	20230419	22300	26.01	20220715	1.26	N	003960	5000	458 억	395912	N	N	7	N	N
63	20230620	130701	55	30.00	KOSPI	음식료품	N	N	N	Y	40	N	28200	0	3	0.00	468730450	16632	29.08	28150	28650	27900	36650	19750	28200	28182.17	4.32	0	1215	30333	29266	28533	27466	26733	28900	27100	458	8450	5000	20860	50	1	9164467	2584	3.63	0.48	12	0.18	7771.00	58507.00	33950	20230419	-16.94	22300	20220715	26.46	33950	-16.94	20230419	24050	17.26	20230316	33950	-16.94	20230419	22300	26.46	20220715	1.26	N	003960	5000	458 억	395912	N	N	7	N	N
64	20230620	120738	55	30.00	KOSPI	음식료품	N	N	N	Y	40	N	28350	150	2	0.53	367687950	13046	22.81	28150	28650	27900	36650	19750	28200	28183.64	4.32	0	612	30333	29266	28533	27466	26733	28900	27100	458	8450	5000	20860	50	1	9164467	2598	3.65	0.48	12	0.14	7771.00	58507.00	33950	20230419	-16.49	22300	20220715	27.13	33950	-16.49	20230419	24050	17.88	20230316	33950	-16.49	20230419	22300	27.13	20220715	1.26	N	003960	5000	458 억	395912	N	N	7	N	N
65	20230620	110118	55	30.00	KOSPI	음식료품	N	N	N	Y	40	N	28250	50	2	0.18	267225600	9509	16.63	28150	28500	27900	36650	19750	28200	28099.66	4.32	0	-810	30333	29266	28533	27466	26733	28900	27100	458	8450	5000	20860	50	1	9164467	2589	3.64	0.48	12	0.10	7771.00	58507.00	33950	20230419	-16.79	22300	20220715	26.68	33950	-16.79	20230419	24050	17.46	20230316	33950	-16.79	20230419	22300	26.68	20220715	1.26	N	003960	5000	458 억	395912	N	N	7	N	N
66	20230620	101019	55	30.00	KOSPI	음식료품	N	N	N	Y	40	N	28100	-100	5	-0.35	186878100	6667	11.66	28150	28200	27900	36650	19750	28200	28023.48	4.32	0	77	30333	29266	28533	27466	26733	28900	27100	458	8450	5000	20860	50	1	9164467	2575	3.62	0.48	12	0.07	7771.00	58507.00	33950	20230419	-17.23	22300	20220715	26.01	33950	-17.23	20230419	24050	16.84	20230316	33950	-17.23	20230419	22300	26.01	20220715	1.26	N	003960	5000	458 억	395912	N	N	7	N	N
67	20230620	090126	55	30.00	KOSPI	음식료품	N	N	N	Y	40	N	28150	-50	5	-0.18	22242500	791	1.38	28150	28150	28000	36650	19750	28200	28080.49	4.32	0	-19	30333	29266	28533	27466	26733	28900	27100	458	8450	5000	20860	50	1	9164467	2580	3.62	0.48	12	0.01	7771.00	58507.00	33950	20230419	-17.08	22300	20220715	26.23	33950	-17.08	20230419	24050	17.05	20230316	33950	-17.08	20230419	22300	26.23	20220715	1.26	N	003960	5000	458 억	395912	N	N	7	N	N
68	20230619	160720	55	30.00	KOSPI	음식료품	N	N	N	Y	40	N	28200	-850	5	-2.93	1627820950	57148	47.83	29050	29600	27800	37750	20350	29050	28482.12	4.29	0	2887	31350	30200	29550	28400	27750	29875	28075	458	8700	5000	21490	50	1	9164467	2584	3.63	0.48	12	0.62	7771.00	58507.00	33950	20230419	-16.94	22300	20220715	26.46	33950	-16.94	20230419	24050	17.26	20230316	33950	-16.94	20230419	22300	26.46	20220715	1.26	N	003960	5000	458 억	392739	N	N	7	N	N
69	20230619	150423	55	30.00	KOSPI	음식료품	N	N	N	Y	40	N	28200	-850	5	-2.93	1562551950	54829	45.89	29050	29600	27800	37750	20350	29050	28495.60	4.29	0	3074	31350	30200	29550	28400	27750	29875	28075	458	8700	5000	21490	50	1	9164467	2584	3.63	0.48	12	0.60	7771.00	58507.00	33950	20230419	-16.94	22300	20220715	26.46	33950	-16.94	20230419	24050	17.26	20230316	33950	-16.94	20230419	22300	26.46	20220715	1.26	N	003960	5000	458 억	392739	N	N	5	N	N
70	20230619	140435	55	30.00	KOSPI	음식료품	N	N	N	Y	40	N	27950	-1100	5	-3.79	1498305600	52541	43.97	29050	29600	27800	37750	20350	29050	28513.81	4.29	0	3247	31350	30200	29550	28400	27750	29875	28075	458	8700	5000	21490	50	1	9164467	2561	3.60	0.48	12	0.57	7771.00	58507.00	33950	20230419	-17.67	22300	20220715	25.34	33950	-17.67	20230419	24050	16.22	20230316	33950	-17.67	20230419	22300	25.34	20220715	1.26	N	003960	5000	458 억	392739	N	N	5	N	N
71	20230619	130459	55	30.00	KOSPI	음식료품	N	N	N	Y	40	N	28250	-800	5	-2.75	1362050900	47672	39.90	29050	29600	27800	37750	20350	29050	28568.26	4.29	0	3613	31350	30200	29550	28400	27750	29875	28075	458	8700	5000	21490	50	1	9164467	2589	3.64	0.48	12	0.52	7771.00	58507.00	33950	20230419	-16.79	22300	20220715	26.68	33950	-16.79	20230419	24050	17.46	20230316	33950	-16.79	20230419	22300	26.68	20220715	1.26	N	003960	5000	458 억	392739	N	N	5	N	N
72	20230619	120453	55	30.00	KOSPI	음식료품	N	N	N	Y	40	N	27950	-1100	5	-3.79	1247325600	43576	36.47	29050	29600	27800	37750	20350	29050	28621.18	4.29	0	3700	31350	30200	29550	28400	27750	29875	28075	458	8700	5000	21490	50	1	9164467	2561	3.60	0.48	12	0.48	7771.00	58507.00	33950	20230419	-17.67	22300	20220715	25.34	33950	-17.67	20230419	24050	16.22	20230316	33950	-17.67	20230419	22300	25.34	20220715	1.26	N	003960	5000	458 억	392739	N	N	5	N	N
73	20230619	110629	55	30.00	KOSPI	음식료품	N	N	N	Y	40	N	28300	-750	5	-2.58	950150250	32980	27.60	29050	29600	28100	37750	20350	29050	28807.68	4.29	0	5040	31350	30200	29550	28400	27750	29875	28075	458	8700	5000	21490	50	1	9164467	2594	3.64	0.48	12	0.36	7771.00	58507.00	33950	20230419	-16.64	22300	20220715	26.91	33950	-16.64	20230419	24050	17.67	20230316	33950	-16.64	20230419	22300	26.91	20220715	1.26	N	003960	5000	458 억	392739	N	N	5	N	N
74	20230619	100602	55	30.00	KOSPI	음식료품	N	N	N	Y	40	N	28800	-250	5	-0.86	595490500	20519	17.17	29050	29600	28500	37750	20350	29050	29020.99	4.29	0	4524	31350	30200	29550	28400	27750	29875	28075	458	8700	5000	21490	50	1	9164467	2639	3.71	0.49	12	0.22	7771.00	58507.00	33950	20230419	-15.17	22300	20220715	29.15	33950	-15.17	20230419	24050	19.75	20230316	33950	-15.17	20230419	22300	29.15	20220715	1.26	N	003960	5000	458 억	392739	N	N	5	N	N
75	20230619	090520	55	30.00	KOSPI	음식료품	N	N	N	Y	40	N	29400	350	2	1.20	138165900	4723	3.95	29050	29500	29000	37750	20350	29050	29267.72	4.29	0	1134	31350	30200	29550	28400	27750	29875	28075	458	8700	5000	21490	50	1	9164467	2694	3.78	0.50	12	0.05	7771.00	58507.00	33950	20230419	-13.40	22300	20220715	31.84	33950	-13.40	20230419	24050	22.25	20230316	33950	-13.40	20230419	22300	31.84	20220715	1.26	N	003960	5000	458 억	392739	N	N	5	N	N
76	20230616	160946	55	30.00	KOSPI	음식료품	N	N	N	Y	40	N	29050	-350	5	-1.19	3498440700	117353	106.34	29100	30700	28900	38200	20600	29400	29818.50	4.25	0	2743	30866	30132	29466	28732	28066	30500	29100	458	8800	5000	21750	50	1	9164467	2662	3.74	0.50	12	1.28	7771.00	58507.00	33950	20230419	-14.43	22300	20220715	30.27	33950	-14.43	20230419	24050	20.79	20230316	33950	-14.43	20230419	22300	30.27	20220715	1.11	N	003960	5000	458 억	389318	N	N	5	N	N
77	20230616	150249	55	30.00	KOSPI	음식료품	N	N	N	Y	40	N	29500	100	2	0.34	3216745100	107700	97.59	29100	30700	28900	38200	20600	29400	29867.64	4.25	0	727	30866	30132	29466	28732	28066	30500	29100	458	8800	5000	21750	50	1	9164467	2704	3.80	0.50	12	1.18	7771.00	58507.00	33950	20230419	-13.11	22300	20220715	32.29	33950	-13.11	20230419	24050	22.66	20230316	33950	-13.11	20230419	22300	32.29	20220715	1.11	N	003960	5000	458 억	389318	N	N	5	N	N
78	20230616	140147	55	30.00	KOSPI	음식료품	N	N	N	Y	40	N	29700	300	2	1.02	3034480500	101516	91.99	29100	30700	28900	38200	20600	29400	29891.65	4.25	0	272	30866	30132	29466	28732	28066	30500	29100	458	8800	5000	21750	50	1	9164467	2722	3.82	0.51	12	1.11	7771.00	58507.00	33950	20230419	-12.52	22300	20220715	33.18	33950	-12.52	20230419	24050	23.49	20230316	33950	-12.52	20230419	22300	33.18	20220715	1.11	N	003960	5000	458 억	389318	N	N	5	N	N
79	20230616	130655	55	30.00	KOSPI	음식료품	N	N	N	Y	40	N	29650	250	2	0.85	2812630700	94065	85.24	29100	30700	28900	38200	20600	29400	29900.93	4.25	0	920	30866	30132	29466	28732	28066	30500	29100	458	8800	5000	21750	50	1	9164467	2717	3.82	0.51	12	1.03	7771.00	58507.00	33950	20230419	-12.67	22300	20220715	32.96	33950	-12.67	20230419	24050	23.28	20230316	33950	-12.67	20230419	22300	32.96	20220715	1.11	N	003960	5000	458 억	389318	N	N	5	N	N
80	20230616	120508	55	30.00	KOSPI	음식료품	N	N	N	Y	40	N	30250	850	2	2.89	2563489050	85728	77.68	29100	30700	28900	38200	20600	29400	29902.59	4.25	0	-490	30866	30132	29466	28732	28066	30500	29100	458	8800	5000	21750	50	1	9164467	2772	3.89	0.52	12	0.94	7771.00	58507.00	33950	20230419	-10.90	22300	20220715	35.65	33950	-10.90	20230419	24050	25.78	20230316	33950	-10.90	20230419	22300	35.65	20220715	1.11	N	003960	5000	458 억	389318	N	N	5	N	N
81	20230616	110135	55	30.00	KOSPI	음식료품	N	N	N	Y	40	N	29900	500	2	1.70	1553803050	52213	47.31	29100	30700	28900	38200	20600	29400	29758.93	4.25	0	-172	30866	30132	29466	28732	28066	30500	29100	458	8800	5000	21750	50	1	9164467	2740	3.85	0.51	12	0.57	7771.00	58507.00	33950	20230419	-11.93	22300	20220715	34.08	33950	-11.93	20230419	24050	24.32	20230316	33950	-11.93	20230419	22300	34.08	20220715	1.11	N	003960	5000	458 억	389318	N	N	5	N	N
82	20230616	101013	55	30.00	KOSPI	음식료품	N	N	N	Y	40	N	29000	-400	5	-1.36	429848300	14799	13.41	29100	29400	28900	38200	20600	29400	29045.77	4.25	0	2659	30866	30132	29466	28732	28066	30500	29100	458	8800	5000	21750	50	1	9164467	2658	3.73	0.50	12	0.16	7771.00	58507.00	33950	20230419	-14.58	22300	20220715	30.04	33950	-14.58	20230419	24050	20.58	20230316	33950	-14.58	20230419	22300	30.04	20220715	1.11	N	003960	5000	458 억	389318	N	N	5	N	N
83	20230616	090208	55	30.00	KOSPI	음식료품	N	N	N	Y	40	N	28950	-450	5	-1.53	36135100	1244	1.13	29100	29100	28950	38200	20600	29400	29047.51	4.25	0	95	30866	30132	29466	28732	28066	30500	29100	458	8800	5000	21750	50	1	9164467	2653	3.73	0.49	12	0.01	7771.00	58507.00	33950	20230419	-14.73	22300	20220715	29.82	33950	-14.73	20230419	24050	20.37	20230316	33950	-14.73	20230419	22300	29.82	20220715	1.11	N	003960	5000	458 억	389318	N	N	5	N	N
84	20230615	150716	55	30.00	KOSPI	음식료품	N	N	N	Y	40	N	29400	-900	5	-2.97	3029821950	103122	25.49	29250	30200	28800	39350	21250	30300	29380.30	4.32	0	-5536	33333	31816	29983	28466	26633	32575	29225	458	9050	5000	22420	50	1	9164467	2694	3.78	0.50	12	1.13	7771.00	58507.00	33950	20230419	-13.40	22300	20220715	31.84	33950	-13.40	20230419	24050	22.25	20230316	33950	-13.40	20230419	22300	31.84	20220715	1.12	N	003960	5000	458 억	396198	N	N	7	N	N
85	20230615	141154	55	30.00	KOSPI	음식료품	N	N	N	Y	40	N	29100	-1200	5	-3.96	2234633000	76190	18.83	29250	30050	28800	39350	21250	30300	29328.81	4.32	0	-2211	33333	31816	29983	28466	26633	32575	29225	458	9050	5000	22420	50	1	9164467	2667	3.74	0.50	12	0.83	7771.00	58507.00	33950	20230419	-14.29	22300	20220715	30.49	33950	-14.29	20230419	24050	21.00	20230316	33950	-14.29	20230419	22300	30.49	20220715	1.12	N	003960	5000	458 억	396198	N	N	7	N	N
86	20230615	130720	55	30.00	KOSPI	음식료품	N	N	N	Y	40	N	29200	-1100	5	-3.63	2042259300	69593	17.20	29250	30050	28800	39350	21250	30300	29344.76	4.32	0	-1844	33333	31816	29983	28466	26633	32575	29225	458	9050	5000	22420	50	1	9164467	2676	3.76	0.50	12	0.76	7771.00	58507.00	33950	20230419	-13.99	22300	20220715	30.94	33950	-13.99	20230419	24050	21.41	20230316	33950	-13.99	20230419	22300	30.94	20220715	1.12	N	003960	5000	458 억	396198	N	N	7	N	N
87	20230615	120141	55	30.00	KOSPI	음식료품	N	N	N	Y	40	N	29500	-800	5	-2.64	1850780900	63065	15.59	29250	30050	28800	39350	21250	30300	29346.09	4.32	0	-2557	33333	31816	29983	28466	26633	32575	29225	458	9050	5000	22420	50	1	9164467	2704	3.80	0.50	12	0.69	7771.00	58507.00	33950	20230419	-13.11	22300	20220715	32.29	33950	-13.11	20230419	24050	22.66	20230316	33950	-13.11	20230419	22300	32.29	20220715	1.12	N	003960	5000	458 억	396198	N	N	7	N	N
88	20230615	110713	55	30.00	KOSPI	음식료품	N	N	N	Y	40	N	29700	-600	5	-1.98	1573231850	53653	13.26	29250	30050	28800	39350	21250	30300	29321.01	4.32	0	-4433	33333	31816	29983	28466	26633	32575	29225	458	9050	5000	22420	50	1	9164467	2722	3.82	0.51	12	0.59	7771.00	58507.00	33950	20230419	-12.52	22300	20220715	33.18	33950	-12.52	20230419	24050	23.49	20230316	33950	-12.52	20230419	22300	33.18	20220715	1.12	N	003960	5000	458 억	396198	N	N	7	N	N
89	20230611	184823	55	30.00	KOSPI	음식료품	N	N	N	Y	40	N	29450	0	3	0.00	358772400	12278	93.39	29450	29450	29000	38250	20650	29450	29220.36	4.52	-3150	-3194	30416	29932	29466	28982	28516	29700	28750	458	8800	5000	21790	50	1	9164467	2699	3.79	0.50	12	0.13	7771.00	58507.00	33950	20230419	-13.25	22300	20220715	32.06	33950	-13.25	20230419	24050	22.45	20230316	33950	-13.25	20230419	22300	32.06	20220715	1.16	N	003960	5000	458 억	414053	N	N	8	N	N

40 KiB Raw Blame History

40 KiB

Raw Blame History