KissMeData/014710/price/prices-20240101.csv

stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
20240123,120315,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,3500,5,2,0.14,23315435,6679,43.06,3465,3525,3460,4540,2450,3495,3490.86,4.02,0,-330,3598,3546,3493,3441,3388,3520,3415,172,1045,1000,2300,5,1,17218543,603,7.26,0.25,12,0.04,482.00,13889.00,6180,20230607,-43.37,3380,20240117,3.55,3760,-6.91,20240102,3380,3.55,20240117,6180,-43.37,20230607,3380,3.55,20240117,2.29,N,014710,1000,172 억,,691448,N,N,13,N,00,N
20240123,110315,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,3520,25,2,0.72,22291710,6386,41.17,3465,3525,3460,4540,2450,3495,3490.72,4.02,0,-382,3598,3546,3493,3441,3388,3520,3415,172,1045,1000,2300,5,1,17218543,606,7.30,0.25,12,0.04,482.00,13889.00,6180,20230607,-43.04,3380,20240117,4.14,3760,-6.38,20240102,3380,4.14,20240117,6180,-43.04,20230607,3380,4.14,20240117,2.29,N,014710,1000,172 억,,691448,N,N,13,N,00,N
20240123,100314,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,3500,5,2,0.14,11331375,3267,21.06,3465,3500,3460,4540,2450,3495,3468.43,4.02,0,-148,3598,3546,3493,3441,3388,3520,3415,172,1045,1000,2300,5,1,17218543,603,7.26,0.25,12,0.02,482.00,13889.00,6180,20230607,-43.37,3380,20240117,3.55,3760,-6.91,20240102,3380,3.55,20240117,6180,-43.37,20230607,3380,3.55,20240117,2.29,N,014710,1000,172 억,,691448,N,N,13,N,00,N
20240123,090314,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,3495,0,3,0.00,374280,108,0.70,3465,3495,3465,4540,2450,3495,3465.56,4.02,0,-13,3598,3546,3493,3441,3388,3520,3415,172,1045,1000,2300,5,1,17218543,602,7.25,0.25,12,0.00,482.00,13889.00,6180,20230607,-43.45,3380,20240117,3.40,3760,-7.05,20240102,3380,3.40,20240117,6180,-43.45,20230607,3380,3.40,20240117,2.29,N,014710,1000,172 억,,691448,N,N,13,N,00,N
20240119,160312,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,3510,10,2,0.29,203097360,57891,321.38,3490,3540,3470,4550,2450,3500,3502.09,4.03,0,1021,3613,3556,3503,3446,3393,3530,3420,172,1050,1000,2310,5,1,17218543,604,7.28,0.25,12,0.34,482.00,13889.00,6180,20230607,-43.20,3380,20240117,3.85,3760,-6.65,20240102,3380,3.85,20240117,6180,-43.20,20230607,3380,3.85,20240117,2.25,N,014710,1000,172 억,,694228,N,N,10,N,00,N
20240119,150313,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,3500,0,3,0.00,36985370,10552,58.58,3490,3540,3475,4550,2450,3500,3505.06,4.03,0,1023,3613,3556,3503,3446,3393,3530,3420,172,1050,1000,2310,5,1,17218543,603,7.26,0.25,12,0.06,482.00,13889.00,6180,20230607,-43.37,3380,20240117,3.55,3760,-6.91,20240102,3380,3.55,20240117,6180,-43.37,20230607,3380,3.55,20240117,2.25,N,014710,1000,172 억,,694228,N,N,8,N,00,N
20240119,140311,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,3515,15,2,0.43,36498905,10413,57.81,3490,3540,3475,4550,2450,3500,3505.13,4.03,0,1025,3613,3556,3503,3446,3393,3530,3420,172,1050,1000,2310,5,1,17218543,605,7.29,0.25,12,0.06,482.00,13889.00,6180,20230607,-43.12,3380,20240117,3.99,3760,-6.52,20240102,3380,3.99,20240117,6180,-43.12,20230607,3380,3.99,20240117,2.25,N,014710,1000,172 억,,694228,N,N,8,N,00,N
20240119,130313,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,3510,10,2,0.29,27298820,7776,43.17,3490,3540,3490,4550,2450,3500,3510.65,4.03,0,136,3613,3556,3503,3446,3393,3530,3420,172,1050,1000,2310,5,1,17218543,604,7.28,0.25,12,0.05,482.00,13889.00,6180,20230607,-43.20,3380,20240117,3.85,3760,-6.65,20240102,3380,3.85,20240117,6180,-43.20,20230607,3380,3.85,20240117,2.25,N,014710,1000,172 억,,694228,N,N,8,N,00,N
20240119,120314,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,3515,15,2,0.43,25128380,7158,39.74,3490,3540,3490,4550,2450,3500,3510.53,4.03,0,141,3613,3556,3503,3446,3393,3530,3420,172,1050,1000,2310,5,1,17218543,605,7.29,0.25,12,0.04,482.00,13889.00,6180,20230607,-43.12,3380,20240117,3.99,3760,-6.52,20240102,3380,3.99,20240117,6180,-43.12,20230607,3380,3.99,20240117,2.25,N,014710,1000,172 억,,694228,N,N,8,N,00,N
20240119,110313,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,3510,10,2,0.29,17463580,4985,27.67,3490,3540,3490,4550,2450,3500,3503.23,4.03,0,97,3613,3556,3503,3446,3393,3530,3420,172,1050,1000,2310,5,1,17218543,604,7.28,0.25,12,0.03,482.00,13889.00,6180,20230607,-43.20,3380,20240117,3.85,3760,-6.65,20240102,3380,3.85,20240117,6180,-43.20,20230607,3380,3.85,20240117,2.25,N,014710,1000,172 억,,694228,N,N,8,N,00,N
20240119,100317,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,3510,10,2,0.29,7744230,2214,12.29,3490,3530,3490,4550,2450,3500,3497.85,4.03,0,-160,3613,3556,3503,3446,3393,3530,3420,172,1050,1000,2310,5,1,17218543,604,7.28,0.25,12,0.01,482.00,13889.00,6180,20230607,-43.20,3380,20240117,3.85,3760,-6.65,20240102,3380,3.85,20240117,6180,-43.20,20230607,3380,3.85,20240117,2.25,N,014710,1000,172 억,,694228,N,N,8,N,00,N
20240119,090312,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,3530,30,2,0.86,4925390,1411,7.83,3490,3530,3490,4550,2450,3500,3490.71,4.03,0,-179,3613,3556,3503,3446,3393,3530,3420,172,1050,1000,2310,5,1,17218543,608,7.32,0.25,12,0.01,482.00,13889.00,6180,20230607,-42.88,3380,20240117,4.44,3760,-6.12,20240102,3380,4.44,20240117,6180,-42.88,20230607,3380,4.44,20240117,2.25,N,014710,1000,172 억,,694228,N,N,8,N,00,N
20240118,160312,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,3500,10,2,0.29,63016300,18013,20.62,3505,3560,3450,4535,2445,3490,3498.30,4.06,0,-4383,3796,3642,3511,3357,3226,3577,3292,172,1045,1000,2300,5,1,17218543,603,7.26,0.25,12,0.10,482.00,13889.00,6180,20230607,-43.37,3380,20240117,3.55,3760,-6.91,20240102,3380,3.55,20240117,6180,-43.37,20230607,3380,3.55,20240117,2.27,N,014710,1000,172 억,,698622,N,N,8,N,00,N
20240118,150312,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,3485,-5,5,-0.14,54368850,15542,17.79,3505,3560,3450,4535,2445,3490,3498.19,4.06,0,-4382,3796,3642,3511,3357,3226,3577,3292,172,1045,1000,2300,5,1,17218543,600,7.23,0.25,12,0.09,482.00,13889.00,6180,20230607,-43.61,3380,20240117,3.11,3760,-7.31,20240102,3380,3.11,20240117,6180,-43.61,20230607,3380,3.11,20240117,2.27,N,014710,1000,172 억,,698622,N,N,10,N,00,N
20240118,140313,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,3495,5,2,0.14,50209685,14350,16.43,3505,3560,3450,4535,2445,3490,3498.93,4.06,0,-3948,3796,3642,3511,3357,3226,3577,3292,172,1045,1000,2300,5,1,17218543,602,7.25,0.25,12,0.08,482.00,13889.00,6180,20230607,-43.45,3380,20240117,3.40,3760,-7.05,20240102,3380,3.40,20240117,6180,-43.45,20230607,3380,3.40,20240117,2.27,N,014710,1000,172 억,,698622,N,N,10,N,00,N
20240118,130312,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,3500,10,2,0.29,34013415,9713,11.12,3505,3560,3485,4535,2445,3490,3501.84,4.06,0,-1105,3796,3642,3511,3357,3226,3577,3292,172,1045,1000,2300,5,1,17218543,603,7.26,0.25,12,0.06,482.00,13889.00,6180,20230607,-43.37,3380,20240117,3.55,3760,-6.91,20240102,3380,3.55,20240117,6180,-43.37,20230607,3380,3.55,20240117,2.27,N,014710,1000,172 억,,698622,N,N,10,N,00,N
20240118,120313,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,3500,10,2,0.29,25237510,7203,8.25,3505,3560,3485,4535,2445,3490,3503.75,4.06,0,-765,3796,3642,3511,3357,3226,3577,3292,172,1045,1000,2300,5,1,17218543,603,7.26,0.25,12,0.04,482.00,13889.00,6180,20230607,-43.37,3380,20240117,3.55,3760,-6.91,20240102,3380,3.55,20240117,6180,-43.37,20230607,3380,3.55,20240117,2.27,N,014710,1000,172 억,,698622,N,N,10,N,00,N
20240118,110313,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,3505,15,2,0.43,13567940,3870,4.43,3505,3560,3485,4535,2445,3490,3505.93,4.06,0,-788,3796,3642,3511,3357,3226,3577,3292,172,1045,1000,2300,5,1,17218543,604,7.27,0.25,12,0.02,482.00,13889.00,6180,20230607,-43.28,3380,20240117,3.70,3760,-6.78,20240102,3380,3.70,20240117,6180,-43.28,20230607,3380,3.70,20240117,2.27,N,014710,1000,172 억,,698622,N,N,10,N,00,N
20240118,100312,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,3505,15,2,0.43,12005610,3424,3.92,3505,3560,3485,4535,2445,3490,3506.31,4.06,0,-788,3796,3642,3511,3357,3226,3577,3292,172,1045,1000,2300,5,1,17218543,604,7.27,0.25,12,0.02,482.00,13889.00,6180,20230607,-43.28,3380,20240117,3.70,3760,-6.78,20240102,3380,3.70,20240117,6180,-43.28,20230607,3380,3.70,20240117,2.27,N,014710,1000,172 억,,698622,N,N,10,N,00,N
20240118,090311,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,3505,15,2,0.43,237710,68,0.08,3505,3505,3490,4535,2445,3490,3495.74,4.06,0,-7,3796,3642,3511,3357,3226,3577,3292,172,1045,1000,2300,5,1,17218543,604,7.27,0.25,12,0.00,482.00,13889.00,6180,20230607,-43.28,3380,20240117,3.70,3760,-6.78,20240102,3380,3.70,20240117,6180,-43.28,20230607,3380,3.70,20240117,2.27,N,014710,1000,172 억,,698622,N,N,10,N,00,N
20240117,160311,57,100.00,KOSPI,신저가,음식료품,N,N,N,N, ,N,3490,-135,5,-3.72,304416045,87180,293.94,3630,3665,3380,4710,2540,3625,3491.81,4.12,0,-11496,3755,3690,3655,3590,3555,3672,3572,172,1085,1000,2390,5,1,17218543,601,7.24,0.25,12,0.51,482.00,13889.00,6180,20230607,-43.53,3380,20240117,3.25,3760,-7.18,20240102,3380,3.25,20240117,6180,-43.53,20230607,3380,3.25,20240117,2.28,N,014710,1000,172 억,,709975,N,N,10,N,00,N
20240117,150313,57,100.00,KOSPI,신저가,음식료품,N,N,N,N, ,N,3450,-175,5,-4.83,295269755,84554,285.09,3630,3665,3380,4710,2540,3625,3492.08,4.12,0,-10923,3755,3690,3655,3590,3555,3672,3572,172,1085,1000,2390,5,1,17218543,594,7.16,0.25,12,0.49,482.00,13889.00,6180,20230607,-44.17,3380,20240117,2.07,3760,-8.24,20240102,3380,2.07,20240117,6180,-44.17,20230607,3380,2.07,20240117,2.28,N,014710,1000,172 억,,709975,N,N,22,N,00,N
20240117,140311,57,100.00,KOSPI,신저가,음식료품,N,N,N,N, ,N,3445,-180,5,-4.97,211157330,59975,202.22,3630,3665,3380,4710,2540,3625,3520.76,4.12,0,-9850,3755,3690,3655,3590,3555,3672,3572,172,1085,1000,2390,5,1,17218543,593,7.15,0.25,12,0.35,482.00,13889.00,6180,20230607,-44.26,3380,20240117,1.92,3760,-8.38,20240102,3380,1.92,20240117,6180,-44.26,20230607,3380,1.92,20240117,2.28,N,014710,1000,172 억,,709975,N,N,22,N,00,N
20240117,130311,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,3450,-175,5,-4.83,163814625,46144,155.58,3630,3665,3450,4710,2540,3625,3550.07,4.12,0,-11040,3755,3690,3655,3590,3555,3672,3572,172,1085,1000,2390,5,1,17218543,594,7.16,0.25,12,0.27,482.00,13889.00,6180,20230607,-44.17,3400,20231024,1.47,3760,-8.24,20240102,3450,0.00,20240117,6180,-44.17,20230607,3400,1.47,20231024,2.28,N,014710,1000,172 억,,709975,N,N,22,N,00,N
20240117,120312,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,3550,-75,5,-2.07,89561715,25027,84.38,3630,3665,3550,4710,2540,3625,3578.60,4.12,0,-6443,3755,3690,3655,3590,3555,3672,3572,172,1085,1000,2390,5,1,17218543,611,7.37,0.26,12,0.15,482.00,13889.00,6180,20230607,-42.56,3400,20231024,4.41,3760,-5.59,20240102,3550,0.00,20240117,6180,-42.56,20230607,3400,4.41,20231024,2.28,N,014710,1000,172 억,,709975,N,N,22,N,00,N
20240117,110312,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,3565,-60,5,-1.66,77662245,21683,73.11,3630,3665,3555,4710,2540,3625,3581.71,4.12,0,-5424,3755,3690,3655,3590,3555,3672,3572,172,1085,1000,2390,5,1,17218543,614,7.40,0.26,12,0.13,482.00,13889.00,6180,20230607,-42.31,3400,20231024,4.85,3760,-5.19,20240102,3555,0.28,20240117,6180,-42.31,20230607,3400,4.85,20231024,2.28,N,014710,1000,172 억,,709975,N,N,22,N,00,N
20240117,100311,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,3565,-60,5,-1.66,53784310,14977,50.50,3630,3665,3560,4710,2540,3625,3591.13,4.12,0,-4792,3755,3690,3655,3590,3555,3672,3572,172,1085,1000,2390,5,1,17218543,614,7.40,0.26,12,0.09,482.00,13889.00,6180,20230607,-42.31,3400,20231024,4.85,3760,-5.19,20240102,3560,0.14,20240117,6180,-42.31,20230607,3400,4.85,20231024,2.28,N,014710,1000,172 억,,709975,N,N,22,N,00,N
20240117,090311,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,3640,15,2,0.41,2922250,805,2.71,3630,3640,3630,4710,2540,3625,3630.12,4.12,0,-112,3755,3690,3655,3590,3555,3672,3572,172,1085,1000,2390,5,1,17218543,627,7.55,0.26,12,0.00,482.00,13889.00,6180,20230607,-41.10,3400,20231024,7.06,3760,-3.19,20240102,3620,0.55,20240116,6180,-41.10,20230607,3400,7.06,20231024,2.28,N,014710,1000,172 억,,709975,N,N,22,N,00,N
20240116,160310,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,3625,-35,5,-0.96,103568560,28317,207.24,3650,3720,3620,4755,2565,3660,3657.89,4.16,0,-6370,3753,3706,3678,3631,3603,3692,3617,172,1095,1000,2410,5,1,17218543,624,7.52,0.26,12,0.16,482.00,13889.00,6180,20230607,-41.34,3400,20231024,6.62,3760,-3.59,20240102,3620,0.14,20240116,6180,-41.34,20230607,3400,6.62,20231024,2.28,N,014710,1000,172 억,,715980,N,N,22,N,00,N
20240116,150311,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,3645,-15,5,-0.41,94163560,25725,188.27,3650,3720,3620,4755,2565,3660,3660.39,4.16,0,-6385,3753,3706,3678,3631,3603,3692,3617,172,1095,1000,2410,5,1,17218543,628,7.56,0.26,12,0.15,482.00,13889.00,6180,20230607,-41.02,3400,20231024,7.21,3760,-3.06,20240102,3620,0.69,20240116,6180,-41.02,20230607,3400,7.21,20231024,2.28,N,014710,1000,172 억,,715980,N,N,24,N,00,N
20240116,140311,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,3650,-10,5,-0.27,91491760,24994,182.92,3650,3720,3620,4755,2565,3660,3660.55,4.16,0,-6207,3753,3706,3678,3631,3603,3692,3617,172,1095,1000,2410,5,1,17218543,628,7.57,0.26,12,0.15,482.00,13889.00,6180,20230607,-40.94,3400,20231024,7.35,3760,-2.93,20240102,3620,0.83,20240116,6180,-40.94,20230607,3400,7.35,20231024,2.28,N,014710,1000,172 억,,715980,N,N,24,N,00,N
20240116,130311,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,3655,-5,5,-0.14,88244435,24103,176.40,3650,3720,3620,4755,2565,3660,3661.14,4.16,0,-6219,3753,3706,3678,3631,3603,3692,3617,172,1095,1000,2410,5,1,17218543,629,7.58,0.26,12,0.14,482.00,13889.00,6180,20230607,-40.86,3400,20231024,7.50,3760,-2.79,20240102,3620,0.97,20240116,6180,-40.86,20230607,3400,7.50,20231024,2.28,N,014710,1000,172 억,,715980,N,N,24,N,00,N
20240116,120311,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,3625,-35,5,-0.96,30648600,8435,61.73,3650,3680,3620,4755,2565,3660,3633.50,4.16,0,-552,3753,3706,3678,3631,3603,3692,3617,172,1095,1000,2410,5,1,17218543,624,7.52,0.26,12,0.05,482.00,13889.00,6180,20230607,-41.34,3400,20231024,6.62,3760,-3.59,20240102,3620,0.14,20240116,6180,-41.34,20230607,3400,6.62,20231024,2.28,N,014710,1000,172 억,,715980,N,N,24,N,00,N
20240116,110310,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,3640,-20,5,-0.55,26944290,7414,54.26,3650,3680,3620,4755,2565,3660,3634.24,4.16,0,-360,3753,3706,3678,3631,3603,3692,3617,172,1095,1000,2410,5,1,17218543,627,7.55,0.26,12,0.04,482.00,13889.00,6180,20230607,-41.10,3400,20231024,7.06,3760,-3.19,20240102,3620,0.55,20240116,6180,-41.10,20230607,3400,7.06,20231024,2.28,N,014710,1000,172 억,,715980,N,N,24,N,00,N
20240116,100310,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,3640,-20,5,-0.55,26247450,7222,52.85,3650,3680,3620,4755,2565,3660,3634.37,4.16,0,-269,3753,3706,3678,3631,3603,3692,3617,172,1095,1000,2410,5,1,17218543,627,7.55,0.26,12,0.04,482.00,13889.00,6180,20230607,-41.10,3400,20231024,7.06,3760,-3.19,20240102,3620,0.55,20240116,6180,-41.10,20230607,3400,7.06,20231024,2.28,N,014710,1000,172 억,,715980,N,N,24,N,00,N
20240116,090309,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,3650,-10,5,-0.27,40150,11,0.08,3650,3650,3650,4755,2565,3660,3650.00,4.16,0,-1,3753,3706,3678,3631,3603,3692,3617,172,1095,1000,2410,5,1,17218543,628,7.57,0.26,12,0.00,482.00,13889.00,6180,20230607,-40.94,3400,20231024,7.35,3760,-2.93,20240102,3650,0.00,20240116,6180,-40.94,20230607,3400,7.35,20231024,2.28,N,014710,1000,172 억,,715980,N,N,24,N,00,N
20240115,160310,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,3660,-55,5,-1.48,50183040,13632,78.12,3685,3725,3650,4825,2605,3715,3681.30,4.17,0,-2011,3768,3741,3708,3681,3648,3725,3665,172,1110,1000,2450,5,1,17218543,630,7.59,0.26,12,0.08,482.00,13889.00,6180,20230607,-40.78,3400,20231024,7.65,3760,-2.66,20240102,3650,0.27,20240115,6180,-40.78,20230607,3400,7.65,20231024,2.30,N,014710,1000,172 억,,717353,N,N,24,N,00,N
20240115,150311,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,3670,-45,5,-1.21,47976200,13029,74.66,3685,3725,3650,4825,2605,3715,3682.26,4.17,0,-1962,3768,3741,3708,3681,3648,3725,3665,172,1110,1000,2450,5,1,17218543,632,7.61,0.26,12,0.08,482.00,13889.00,6180,20230607,-40.61,3400,20231024,7.94,3760,-2.39,20240102,3650,0.55,20240115,6180,-40.61,20230607,3400,7.94,20231024,2.30,N,014710,1000,172 억,,717353,N,N,23,N,00,N
20240115,140311,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,3690,-25,5,-0.67,21044900,5699,32.66,3685,3725,3680,4825,2605,3715,3692.74,4.17,0,-529,3768,3741,3708,3681,3648,3725,3665,172,1110,1000,2450,5,1,17218543,635,7.66,0.27,12,0.03,482.00,13889.00,6180,20230607,-40.29,3400,20231024,8.53,3760,-1.86,20240102,3650,1.10,20240102,6180,-40.29,20230607,3400,8.53,20231024,2.30,N,014710,1000,172 억,,717353,N,N,23,N,00,N
20240115,130309,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,3695,-20,5,-0.54,18476645,5003,28.67,3685,3725,3680,4825,2605,3715,3693.11,4.17,0,-318,3768,3741,3708,3681,3648,3725,3665,172,1110,1000,2450,5,1,17218543,636,7.67,0.27,12,0.03,482.00,13889.00,6180,20230607,-40.21,3400,20231024,8.68,3760,-1.73,20240102,3650,1.23,20240102,6180,-40.21,20230607,3400,8.68,20231024,2.30,N,014710,1000,172 억,,717353,N,N,23,N,00,N
20240115,120309,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,3715,0,3,0.00,13777425,3730,21.38,3685,3725,3680,4825,2605,3715,3693.68,4.17,0,422,3768,3741,3708,3681,3648,3725,3665,172,1110,1000,2450,5,1,17218543,640,7.71,0.27,12,0.02,482.00,13889.00,6180,20230607,-39.89,3400,20231024,9.26,3760,-1.20,20240102,3650,1.78,20240102,6180,-39.89,20230607,3400,9.26,20231024,2.30,N,014710,1000,172 억,,717353,N,N,23,N,00,N
20240115,110309,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,3710,-5,5,-0.13,12994665,3519,20.17,3685,3725,3680,4825,2605,3715,3692.72,4.17,0,531,3768,3741,3708,3681,3648,3725,3665,172,1110,1000,2450,5,1,17218543,639,7.70,0.27,12,0.02,482.00,13889.00,6180,20230607,-39.97,3400,20231024,9.12,3760,-1.33,20240102,3650,1.64,20240102,6180,-39.97,20230607,3400,9.12,20231024,2.30,N,014710,1000,172 억,,717353,N,N,23,N,00,N
20240115,100309,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,3700,-15,5,-0.40,6800740,1840,10.54,3685,3725,3680,4825,2605,3715,3696.05,4.17,0,-20,3768,3741,3708,3681,3648,3725,3665,172,1110,1000,2450,5,1,17218543,637,7.68,0.27,12,0.01,482.00,13889.00,6180,20230607,-40.13,3400,20231024,8.82,3760,-1.60,20240102,3650,1.37,20240102,6180,-40.13,20230607,3400,8.82,20231024,2.30,N,014710,1000,172 억,,717353,N,N,23,N,00,N
20240115,090309,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,3685,-30,5,-0.81,342705,93,0.53,3685,3685,3685,4825,2605,3715,3685.00,4.17,0,-12,3768,3741,3708,3681,3648,3725,3665,172,1110,1000,2450,5,1,17218543,635,7.65,0.27,12,0.00,482.00,13889.00,6180,20230607,-40.37,3400,20231024,8.38,3760,-1.99,20240102,3650,0.96,20240102,6180,-40.37,20230607,3400,8.38,20231024,2.30,N,014710,1000,172 억,,717353,N,N,23,N,00,N
20240112,160309,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,3715,-10,5,-0.27,64250235,17356,112.00,3720,3735,3675,4840,2610,3725,3701.90,4.16,0,1162,3768,3746,3723,3701,3678,3757,3712,172,1115,1000,2450,5,1,17218543,640,7.71,0.27,12,0.10,482.00,13889.00,6180,20230607,-39.89,3400,20231024,9.26,3760,-1.20,20240102,3650,1.78,20240102,6180,-39.89,20230607,3400,9.26,20231024,2.29,N,014710,1000,172 억,,716191,N,N,23,N,00,N
20240112,150309,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,3720,-5,5,-0.13,60201470,16266,104.96,3720,3735,3675,4840,2610,3725,3701.06,4.16,0,510,3768,3746,3723,3701,3678,3757,3712,172,1115,1000,2450,5,1,17218543,641,7.72,0.27,12,0.09,482.00,13889.00,6180,20230607,-39.81,3400,20231024,9.41,3760,-1.06,20240102,3650,1.92,20240102,6180,-39.81,20230607,3400,9.41,20231024,2.29,N,014710,1000,172 억,,716191,N,N,34,N,00,N
20240112,140310,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,3710,-15,5,-0.40,51496180,13920,89.82,3720,3735,3675,4840,2610,3725,3699.44,4.16,0,167,3768,3746,3723,3701,3678,3757,3712,172,1115,1000,2450,5,1,17218543,639,7.70,0.27,12,0.08,482.00,13889.00,6180,20230607,-39.97,3400,20231024,9.12,3760,-1.33,20240102,3650,1.64,20240102,6180,-39.97,20230607,3400,9.12,20231024,2.29,N,014710,1000,172 억,,716191,N,N,34,N,00,N
20240112,130308,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,3730,5,2,0.13,45473720,12298,79.36,3720,3730,3675,4840,2610,3725,3697.65,4.16,0,-42,3768,3746,3723,3701,3678,3757,3712,172,1115,1000,2450,5,1,17218543,642,7.74,0.27,12,0.07,482.00,13889.00,6180,20230607,-39.64,3400,20231024,9.71,3760,-0.80,20240102,3650,2.19,20240102,6180,-39.64,20230607,3400,9.71,20231024,2.29,N,014710,1000,172 억,,716191,N,N,34,N,00,N
20240112,120309,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,3715,-10,5,-0.27,21399520,5797,37.41,3720,3725,3680,4840,2610,3725,3691.48,4.16,0,-571,3768,3746,3723,3701,3678,3757,3712,172,1115,1000,2450,5,1,17218543,640,7.71,0.27,12,0.03,482.00,13889.00,6180,20230607,-39.89,3400,20231024,9.26,3760,-1.20,20240102,3650,1.78,20240102,6180,-39.89,20230607,3400,9.26,20231024,2.29,N,014710,1000,172 억,,716191,N,N,34,N,00,N
20240112,110308,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,3715,-10,5,-0.27,19734005,5348,34.51,3720,3725,3680,4840,2610,3725,3689.98,4.16,0,-402,3768,3746,3723,3701,3678,3757,3712,172,1115,1000,2450,5,1,17218543,640,7.71,0.27,12,0.03,482.00,13889.00,6180,20230607,-39.89,3400,20231024,9.26,3760,-1.20,20240102,3650,1.78,20240102,6180,-39.89,20230607,3400,9.26,20231024,2.29,N,014710,1000,172 억,,716191,N,N,34,N,00,N
20240112,100309,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,3680,-45,5,-1.21,16814135,4559,29.42,3720,3725,3680,4840,2610,3725,3688.12,4.16,0,-357,3768,3746,3723,3701,3678,3757,3712,172,1115,1000,2450,5,1,17218543,634,7.63,0.26,12,0.03,482.00,13889.00,6180,20230607,-40.45,3400,20231024,8.24,3760,-2.13,20240102,3650,0.82,20240102,6180,-40.45,20230607,3400,8.24,20231024,2.29,N,014710,1000,172 억,,716191,N,N,34,N,00,N
20240112,090309,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,3720,-5,5,-0.13,1153200,310,2.00,3720,3720,3720,4840,2610,3725,3720.00,4.16,0,0,3768,3746,3723,3701,3678,3757,3712,172,1115,1000,2450,5,1,17218543,641,7.72,0.27,12,0.00,482.00,13889.00,6180,20230607,-39.81,3400,20231024,9.41,3760,-1.06,20240102,3650,1.92,20240102,6180,-39.81,20230607,3400,9.41,20231024,2.29,N,014710,1000,172 억,,716191,N,N,34,N,00,N
20240111,160307,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,3725,25,2,0.68,57695610,15497,72.28,3700,3745,3700,4810,2590,3700,3723.01,4.16,0,628,3773,3736,3698,3661,3623,3717,3642,172,1110,1000,2440,5,1,17218543,641,7.73,0.27,12,0.09,482.00,13889.00,6180,20230607,-39.72,3400,20231024,9.56,3760,-0.93,20240102,3650,2.05,20240102,6180,-39.72,20230607,3400,9.56,20231024,2.30,N,014710,1000,172 억,,715592,N,N,34,N,00,N
20240111,150309,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,3725,25,2,0.68,54043195,14515,67.70,3700,3745,3700,4810,2590,3700,3723.27,4.16,0,626,3773,3736,3698,3661,3623,3717,3642,172,1110,1000,2440,5,1,17218543,641,7.73,0.27,12,0.08,482.00,13889.00,6180,20230607,-39.72,3400,20231024,9.56,3760,-0.93,20240102,3650,2.05,20240102,6180,-39.72,20230607,3400,9.56,20231024,2.30,N,014710,1000,172 억,,715592,N,N,35,N,00,N
20240111,140308,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,3730,30,2,0.81,48525650,13032,60.79,3700,3745,3700,4810,2590,3700,3723.58,4.16,0,452,3773,3736,3698,3661,3623,3717,3642,172,1110,1000,2440,5,1,17218543,642,7.74,0.27,12,0.08,482.00,13889.00,6180,20230607,-39.64,3400,20231024,9.71,3760,-0.80,20240102,3650,2.19,20240102,6180,-39.64,20230607,3400,9.71,20231024,2.30,N,014710,1000,172 억,,715592,N,N,35,N,00,N
20240111,130307,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,3715,15,2,0.41,40657700,10915,50.91,3700,3745,3700,4810,2590,3700,3724.94,4.16,0,-278,3773,3736,3698,3661,3623,3717,3642,172,1110,1000,2440,5,1,17218543,640,7.71,0.27,12,0.06,482.00,13889.00,6180,20230607,-39.89,3400,20231024,9.26,3760,-1.20,20240102,3650,1.78,20240102,6180,-39.89,20230607,3400,9.26,20231024,2.30,N,014710,1000,172 억,,715592,N,N,35,N,00,N
20240111,120308,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,3730,30,2,0.81,35412700,9502,44.32,3700,3745,3700,4810,2590,3700,3726.87,4.16,0,-278,3773,3736,3698,3661,3623,3717,3642,172,1110,1000,2440,5,1,17218543,642,7.74,0.27,12,0.06,482.00,13889.00,6180,20230607,-39.64,3400,20231024,9.71,3760,-0.80,20240102,3650,2.19,20240102,6180,-39.64,20230607,3400,9.71,20231024,2.30,N,014710,1000,172 억,,715592,N,N,35,N,00,N
20240111,110310,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,3730,30,2,0.81,26470215,7098,33.11,3700,3745,3700,4810,2590,3700,3729.25,4.16,0,-288,3773,3736,3698,3661,3623,3717,3642,172,1110,1000,2440,5,1,17218543,642,7.74,0.27,12,0.04,482.00,13889.00,6180,20230607,-39.64,3400,20231024,9.71,3760,-0.80,20240102,3650,2.19,20240102,6180,-39.64,20230607,3400,9.71,20231024,2.30,N,014710,1000,172 억,,715592,N,N,35,N,00,N
20240111,100308,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,3735,35,2,0.95,20895965,5606,26.15,3700,3735,3700,4810,2590,3700,3727.43,4.16,0,-297,3773,3736,3698,3661,3623,3717,3642,172,1110,1000,2440,5,1,17218543,643,7.75,0.27,12,0.03,482.00,13889.00,6180,20230607,-39.56,3400,20231024,9.85,3760,-0.66,20240102,3650,2.33,20240102,6180,-39.56,20230607,3400,9.85,20231024,2.30,N,014710,1000,172 억,,715592,N,N,35,N,00,N
20240111,090307,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,3715,15,2,0.41,2260715,611,2.85,3700,3715,3700,4810,2590,3700,3700.02,4.16,0,-79,3773,3736,3698,3661,3623,3717,3642,172,1110,1000,2440,5,1,17218543,640,7.71,0.27,12,0.00,482.00,13889.00,6180,20230607,-39.89,3400,20231024,9.26,3760,-1.20,20240102,3650,1.78,20240102,6180,-39.89,20230607,3400,9.26,20231024,2.30,N,014710,1000,172 억,,715592,N,N,35,N,00,N
20240110,160307,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,3700,15,2,0.41,79480245,21418,183.04,3705,3735,3660,4790,2580,3685,3710.91,4.15,0,1812,3718,3701,3683,3666,3648,3692,3657,172,1105,1000,2430,5,1,17218543,637,7.68,0.27,12,0.12,482.00,13889.00,6180,20230607,-40.13,3400,20231024,8.82,3760,-1.60,20240102,3650,1.37,20240102,6180,-40.13,20230607,3400,8.82,20231024,2.30,N,014710,1000,172 억,,713780,N,N,35,N,00,N
20240110,150306,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,3700,15,2,0.41,77565460,20900,178.62,3705,3735,3660,4790,2580,3685,3711.27,4.15,0,1712,3718,3701,3683,3666,3648,3692,3657,172,1105,1000,2430,5,1,17218543,637,7.68,0.27,12,0.12,482.00,13889.00,6180,20230607,-40.13,3400,20231024,8.82,3760,-1.60,20240102,3650,1.37,20240102,6180,-40.13,20230607,3400,8.82,20231024,2.30,N,014710,1000,172 억,,713780,N,N,18,N,00,N
20240110,140308,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,3730,45,2,1.22,60891045,16406,140.21,3705,3735,3660,4790,2580,3685,3711.51,4.15,0,1124,3718,3701,3683,3666,3648,3692,3657,172,1105,1000,2430,5,1,17218543,642,7.74,0.27,12,0.10,482.00,13889.00,6180,20230607,-39.64,3400,20231024,9.71,3760,-0.80,20240102,3650,2.19,20240102,6180,-39.64,20230607,3400,9.71,20231024,2.30,N,014710,1000,172 억,,713780,N,N,18,N,00,N
20240110,130307,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,3725,40,2,1.09,46672595,12596,107.65,3705,3735,3660,4790,2580,3685,3705.35,4.15,0,704,3718,3701,3683,3666,3648,3692,3657,172,1105,1000,2430,5,1,17218543,641,7.73,0.27,12,0.07,482.00,13889.00,6180,20230607,-39.72,3400,20231024,9.56,3760,-0.93,20240102,3650,2.05,20240102,6180,-39.72,20230607,3400,9.56,20231024,2.30,N,014710,1000,172 억,,713780,N,N,18,N,00,N
20240110,120307,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,3720,35,2,0.95,29777035,8057,68.86,3705,3720,3660,4790,2580,3685,3695.80,4.15,0,-269,3718,3701,3683,3666,3648,3692,3657,172,1105,1000,2430,5,1,17218543,641,7.72,0.27,12,0.05,482.00,13889.00,6180,20230607,-39.81,3400,20231024,9.41,3760,-1.06,20240102,3650,1.92,20240102,6180,-39.81,20230607,3400,9.41,20231024,2.30,N,014710,1000,172 억,,713780,N,N,18,N,00,N
20240110,110307,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,3690,5,2,0.14,15953540,4327,36.98,3705,3705,3660,4790,2580,3685,3686.97,4.15,0,-424,3718,3701,3683,3666,3648,3692,3657,172,1105,1000,2430,5,1,17218543,635,7.66,0.27,12,0.03,482.00,13889.00,6180,20230607,-40.29,3400,20231024,8.53,3760,-1.86,20240102,3650,1.10,20240102,6180,-40.29,20230607,3400,8.53,20231024,2.30,N,014710,1000,172 억,,713780,N,N,18,N,00,N
20240110,100307,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,3690,5,2,0.14,7192445,1950,16.67,3705,3705,3660,4790,2580,3685,3688.43,4.15,0,-440,3718,3701,3683,3666,3648,3692,3657,172,1105,1000,2430,5,1,17218543,635,7.66,0.27,12,0.01,482.00,13889.00,6180,20230607,-40.29,3400,20231024,8.53,3760,-1.86,20240102,3650,1.10,20240102,6180,-40.29,20230607,3400,8.53,20231024,2.30,N,014710,1000,172 억,,713780,N,N,18,N,00,N
20240110,090307,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,3705,20,2,0.54,11115,3,0.03,3705,3705,3705,4790,2580,3685,3705.00,4.15,0,0,3718,3701,3683,3666,3648,3692,3657,172,1105,1000,2430,5,1,17218543,638,7.69,0.27,12,0.00,482.00,13889.00,6180,20230607,-40.05,3400,20231024,8.97,3760,-1.46,20240102,3650,1.51,20240102,6180,-40.05,20230607,3400,8.97,20231024,2.30,N,014710,1000,172 억,,713780,N,N,18,N,00,N
20240109,160306,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,3685,15,2,0.41,42679835,11601,120.67,3690,3700,3665,4770,2570,3670,3678.98,4.15,0,-1173,3716,3692,3676,3652,3636,3705,3665,172,1100,1000,2420,5,1,17218543,635,7.65,0.27,12,0.07,482.00,13889.00,6180,20230607,-40.37,3400,20231024,8.38,3760,-1.99,20240102,3650,0.96,20240102,6180,-40.37,20230607,3400,8.38,20231024,2.30,N,014710,1000,172 억,,714617,N,N,18,N,00,N
20240109,150307,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,3680,10,2,0.27,38472315,10458,108.78,3690,3700,3665,4770,2570,3670,3678.74,4.15,0,-1078,3716,3692,3676,3652,3636,3705,3665,172,1100,1000,2420,5,1,17218543,634,7.63,0.26,12,0.06,482.00,13889.00,6180,20230607,-40.45,3400,20231024,8.24,3760,-2.13,20240102,3650,0.82,20240102,6180,-40.45,20230607,3400,8.24,20231024,2.30,N,014710,1000,172 억,,714617,N,N,42,N,00,N
20240109,140306,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,3695,25,2,0.68,35929460,9767,101.59,3690,3700,3665,4770,2570,3670,3678.66,4.15,0,-782,3716,3692,3676,3652,3636,3705,3665,172,1100,1000,2420,5,1,17218543,636,7.67,0.27,12,0.06,482.00,13889.00,6180,20230607,-40.21,3400,20231024,8.68,3760,-1.73,20240102,3650,1.23,20240102,6180,-40.21,20230607,3400,8.68,20231024,2.30,N,014710,1000,172 억,,714617,N,N,42,N,00,N
20240109,130306,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,3695,25,2,0.68,33041890,8982,93.43,3690,3700,3665,4770,2570,3670,3678.68,4.15,0,-770,3716,3692,3676,3652,3636,3705,3665,172,1100,1000,2420,5,1,17218543,636,7.67,0.27,12,0.05,482.00,13889.00,6180,20230607,-40.21,3400,20231024,8.68,3760,-1.73,20240102,3650,1.23,20240102,6180,-40.21,20230607,3400,8.68,20231024,2.30,N,014710,1000,172 억,,714617,N,N,42,N,00,N
20240109,120308,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,3695,25,2,0.68,30724065,8352,86.87,3690,3700,3665,4770,2570,3670,3678.65,4.15,0,-770,3716,3692,3676,3652,3636,3705,3665,172,1100,1000,2420,5,1,17218543,636,7.67,0.27,12,0.05,482.00,13889.00,6180,20230607,-40.21,3400,20231024,8.68,3760,-1.73,20240102,3650,1.23,20240102,6180,-40.21,20230607,3400,8.68,20231024,2.30,N,014710,1000,172 억,,714617,N,N,42,N,00,N
20240109,110306,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,3695,25,2,0.68,22220525,6043,62.86,3690,3700,3665,4770,2570,3670,3677.07,4.15,0,-149,3716,3692,3676,3652,3636,3705,3665,172,1100,1000,2420,5,1,17218543,636,7.67,0.27,12,0.04,482.00,13889.00,6180,20230607,-40.21,3400,20231024,8.68,3760,-1.73,20240102,3650,1.23,20240102,6180,-40.21,20230607,3400,8.68,20231024,2.30,N,014710,1000,172 억,,714617,N,N,42,N,00,N
20240109,100306,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,3670,0,3,0.00,3599390,980,10.19,3690,3690,3670,4770,2570,3670,3672.85,4.15,0,24,3716,3692,3676,3652,3636,3705,3665,172,1100,1000,2420,5,1,17218543,632,7.61,0.26,12,0.01,482.00,13889.00,6180,20230607,-40.61,3400,20231024,7.94,3760,-2.39,20240102,3650,0.55,20240102,6180,-40.61,20230607,3400,7.94,20231024,2.30,N,014710,1000,172 억,,714617,N,N,42,N,00,N
20240109,090306,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,3675,5,2,0.14,7365,2,0.02,3690,3690,3675,4770,2570,3670,3682.50,4.15,0,-1,3716,3692,3676,3652,3636,3705,3665,172,1100,1000,2420,5,1,17218543,633,7.62,0.26,12,0.00,482.00,13889.00,6180,20230607,-40.53,3400,20231024,8.09,3760,-2.26,20240102,3650,0.68,20240102,6180,-40.53,20230607,3400,8.09,20231024,2.30,N,014710,1000,172 억,,714617,N,N,42,N,00,N
20240108,160306,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,3670,-10,5,-0.27,34675720,9433,86.47,3660,3700,3660,4780,2580,3680,3676.00,4.15,0,-307,3760,3720,3690,3650,3620,3705,3635,172,1100,1000,2420,5,1,17218543,632,7.61,0.26,12,0.05,482.00,13889.00,6180,20230607,-40.61,3400,20231024,7.94,3760,-2.39,20240102,3650,0.55,20240102,6180,-40.61,20230607,3400,7.94,20231024,2.31,N,014710,1000,172 억,,714752,N,N,42,N,00,N
20240108,150307,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,3680,0,3,0.00,29319510,7977,73.12,3660,3700,3660,4780,2580,3680,3675.51,4.15,0,-318,3760,3720,3690,3650,3620,3705,3635,172,1100,1000,2420,5,1,17218543,634,7.63,0.26,12,0.05,482.00,13889.00,6180,20230607,-40.45,3400,20231024,8.24,3760,-2.13,20240102,3650,0.82,20240102,6180,-40.45,20230607,3400,8.24,20231024,2.31,N,014710,1000,172 억,,714752,N,N,63,N,00,N
20240108,140306,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,3675,-5,5,-0.14,26021740,7080,64.90,3660,3700,3660,4780,2580,3680,3675.39,4.15,0,-199,3760,3720,3690,3650,3620,3705,3635,172,1100,1000,2420,5,1,17218543,633,7.62,0.26,12,0.04,482.00,13889.00,6180,20230607,-40.53,3400,20231024,8.09,3760,-2.26,20240102,3650,0.68,20240102,6180,-40.53,20230607,3400,8.09,20231024,2.31,N,014710,1000,172 억,,714752,N,N,63,N,00,N
20240108,130305,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,3685,5,2,0.14,20560620,5599,51.32,3660,3700,3660,4780,2580,3680,3672.20,4.15,0,-14,3760,3720,3690,3650,3620,3705,3635,172,1100,1000,2420,5,1,17218543,635,7.65,0.27,12,0.03,482.00,13889.00,6180,20230607,-40.37,3400,20231024,8.38,3760,-1.99,20240102,3650,0.96,20240102,6180,-40.37,20230607,3400,8.38,20231024,2.31,N,014710,1000,172 억,,714752,N,N,63,N,00,N
20240108,120307,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,3665,-15,5,-0.41,13610055,3709,34.00,3660,3700,3660,4780,2580,3680,3669.47,4.15,0,-117,3760,3720,3690,3650,3620,3705,3635,172,1100,1000,2420,5,1,17218543,631,7.60,0.26,12,0.02,482.00,13889.00,6180,20230607,-40.70,3400,20231024,7.79,3760,-2.53,20240102,3650,0.41,20240102,6180,-40.70,20230607,3400,7.79,20231024,2.31,N,014710,1000,172 억,,714752,N,N,63,N,00,N
20240108,110307,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,3675,-5,5,-0.14,5079745,1383,12.68,3660,3700,3660,4780,2580,3680,3672.99,4.15,0,-55,3760,3720,3690,3650,3620,3705,3635,172,1100,1000,2420,5,1,17218543,633,7.62,0.26,12,0.01,482.00,13889.00,6180,20230607,-40.53,3400,20231024,8.09,3760,-2.26,20240102,3650,0.68,20240102,6180,-40.53,20230607,3400,8.09,20231024,2.31,N,014710,1000,172 억,,714752,N,N,63,N,00,N
20240108,100308,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,3680,0,3,0.00,1176630,320,2.93,3660,3700,3660,4780,2580,3680,3676.97,4.15,0,-136,3760,3720,3690,3650,3620,3705,3635,172,1100,1000,2420,5,1,17218543,634,7.63,0.26,12,0.00,482.00,13889.00,6180,20230607,-40.45,3400,20231024,8.24,3760,-2.13,20240102,3650,0.82,20240102,6180,-40.45,20230607,3400,8.24,20231024,2.31,N,014710,1000,172 억,,714752,N,N,63,N,00,N
20240108,090306,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,3660,-20,5,-0.54,14640,4,0.04,3660,3660,3660,4780,2580,3680,3660.00,4.15,0,0,3760,3720,3690,3650,3620,3705,3635,172,1100,1000,2420,5,1,17218543,630,7.59,0.26,12,0.00,482.00,13889.00,6180,20230607,-40.78,3400,20231024,7.65,3760,-2.66,20240102,3650,0.27,20240102,6180,-40.78,20230607,3400,7.65,20231024,2.31,N,014710,1000,172 억,,714752,N,N,63,N,00,N
20240105,160306,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,3680,-10,5,-0.27,40058050,10909,81.36,3690,3730,3660,4795,2585,3690,3672.02,4.17,0,-2561,3770,3730,3705,3665,3640,3717,3652,172,1105,1000,2430,5,1,17218543,634,7.63,0.26,12,0.06,482.00,13889.00,6180,20230607,-40.45,3400,20231024,8.24,3760,-2.13,20240102,3650,0.82,20240102,6180,-40.45,20230607,3400,8.24,20231024,2.32,N,014710,1000,172 억,,717324,N,N,63,N,00,N
20240105,150306,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,3665,-25,5,-0.68,30323000,8253,61.55,3690,3730,3665,4795,2585,3690,3674.18,4.17,0,-1881,3770,3730,3705,3665,3640,3717,3652,172,1105,1000,2430,5,1,17218543,631,7.60,0.26,12,0.05,482.00,13889.00,6180,20230607,-40.70,3400,20231024,7.79,3760,-2.53,20240102,3650,0.41,20240102,6180,-40.70,20230607,3400,7.79,20231024,2.32,N,014710,1000,172 억,,717324,N,N,69,N,00,N
20240105,140306,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,3680,-10,5,-0.27,17916010,4870,36.32,3690,3730,3665,4795,2585,3690,3678.85,4.17,0,-934,3770,3730,3705,3665,3640,3717,3652,172,1105,1000,2430,5,1,17218543,634,7.63,0.26,12,0.03,482.00,13889.00,6180,20230607,-40.45,3400,20231024,8.24,3760,-2.13,20240102,3650,0.82,20240102,6180,-40.45,20230607,3400,8.24,20231024,2.32,N,014710,1000,172 억,,717324,N,N,69,N,00,N
20240105,130306,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,3680,-10,5,-0.27,16162475,4393,32.76,3690,3730,3665,4795,2585,3690,3679.14,4.17,0,-589,3770,3730,3705,3665,3640,3717,3652,172,1105,1000,2430,5,1,17218543,634,7.63,0.26,12,0.03,482.00,13889.00,6180,20230607,-40.45,3400,20231024,8.24,3760,-2.13,20240102,3650,0.82,20240102,6180,-40.45,20230607,3400,8.24,20231024,2.32,N,014710,1000,172 억,,717324,N,N,69,N,00,N
20240105,120306,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,3680,-10,5,-0.27,13577660,3691,27.53,3690,3730,3665,4795,2585,3690,3678.59,4.17,0,-232,3770,3730,3705,3665,3640,3717,3652,172,1105,1000,2430,5,1,17218543,634,7.63,0.26,12,0.02,482.00,13889.00,6180,20230607,-40.45,3400,20231024,8.24,3760,-2.13,20240102,3650,0.82,20240102,6180,-40.45,20230607,3400,8.24,20231024,2.32,N,014710,1000,172 억,,717324,N,N,69,N,00,N
20240105,110304,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,3665,-25,5,-0.68,11634405,3163,23.59,3690,3730,3665,4795,2585,3690,3678.28,4.17,0,-237,3770,3730,3705,3665,3640,3717,3652,172,1105,1000,2430,5,1,17218543,631,7.60,0.26,12,0.02,482.00,13889.00,6180,20230607,-40.70,3400,20231024,7.79,3760,-2.53,20240102,3650,0.41,20240102,6180,-40.70,20230607,3400,7.79,20231024,2.32,N,014710,1000,172 억,,717324,N,N,69,N,00,N
20240105,100308,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,3685,-5,5,-0.14,7558890,2054,15.32,3690,3730,3665,4795,2585,3690,3680.08,4.17,0,-244,3770,3730,3705,3665,3640,3717,3652,172,1105,1000,2430,5,1,17218543,635,7.65,0.27,12,0.01,482.00,13889.00,6180,20230607,-40.37,3400,20231024,8.38,3760,-1.99,20240102,3650,0.96,20240102,6180,-40.37,20230607,3400,8.38,20231024,2.32,N,014710,1000,172 억,,717324,N,N,69,N,00,N
20240105,090306,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,3710,20,2,0.54,125480,34,0.25,3690,3710,3690,4795,2585,3690,3690.59,4.17,0,-32,3770,3730,3705,3665,3640,3717,3652,172,1105,1000,2430,5,1,17218543,639,7.70,0.27,12,0.00,482.00,13889.00,6180,20230607,-39.97,3400,20231024,9.12,3760,-1.33,20240102,3650,1.64,20240102,6180,-39.97,20230607,3400,9.12,20231024,2.32,N,014710,1000,172 억,,717324,N,N,69,N,00,N
20240104,160304,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,3690,0,3,0.00,49267940,13306,70.55,3705,3745,3680,4795,2585,3690,3702.75,4.18,0,-2227,3800,3745,3705,3650,3610,3772,3677,172,1105,1000,2430,5,1,17218543,635,7.66,0.27,12,0.08,482.00,13889.00,6180,20230607,-40.29,3400,20231024,8.53,3760,-1.86,20240102,3650,1.10,20240102,6180,-40.29,20230607,3400,8.53,20231024,2.31,N,014710,1000,172 억,,719472,N,N,69,N,00,N
20240104,150305,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,3715,25,2,0.68,45159645,12193,64.65,3705,3745,3680,4795,2585,3690,3703.74,4.18,0,-2218,3800,3745,3705,3650,3610,3772,3677,172,1105,1000,2430,5,1,17218543,640,7.71,0.27,12,0.07,482.00,13889.00,6180,20230607,-39.89,3400,20231024,9.26,3760,-1.20,20240102,3650,1.78,20240102,6180,-39.89,20230607,3400,9.26,20231024,2.31,N,014710,1000,172 억,,719472,N,N,117,N,00,N
20240104,140305,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,3720,30,2,0.81,39234080,10596,56.18,3705,3745,3680,4795,2585,3690,3702.73,4.18,0,-1821,3800,3745,3705,3650,3610,3772,3677,172,1105,1000,2430,5,1,17218543,641,7.72,0.27,12,0.06,482.00,13889.00,6180,20230607,-39.81,3400,20231024,9.41,3760,-1.06,20240102,3650,1.92,20240102,6180,-39.81,20230607,3400,9.41,20231024,2.31,N,014710,1000,172 억,,719472,N,N,117,N,00,N
20240104,130305,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,3720,30,2,0.81,33543165,9060,48.04,3705,3745,3680,4795,2585,3690,3702.34,4.18,0,-1943,3800,3745,3705,3650,3610,3772,3677,172,1105,1000,2430,5,1,17218543,641,7.72,0.27,12,0.05,482.00,13889.00,6180,20230607,-39.81,3400,20231024,9.41,3760,-1.06,20240102,3650,1.92,20240102,6180,-39.81,20230607,3400,9.41,20231024,2.31,N,014710,1000,172 억,,719472,N,N,117,N,00,N
20240104,120304,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,3710,20,2,0.54,16837890,4556,24.16,3705,3710,3680,4795,2585,3690,3695.76,4.18,0,-1288,3800,3745,3705,3650,3610,3772,3677,172,1105,1000,2430,5,1,17218543,639,7.70,0.27,12,0.03,482.00,13889.00,6180,20230607,-39.97,3400,20231024,9.12,3760,-1.33,20240102,3650,1.64,20240102,6180,-39.97,20230607,3400,9.12,20231024,2.31,N,014710,1000,172 억,,719472,N,N,117,N,00,N
20240104,110304,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,3705,15,2,0.41,11484135,3111,16.50,3705,3705,3680,4795,2585,3690,3691.46,4.18,0,-1386,3800,3745,3705,3650,3610,3772,3677,172,1105,1000,2430,5,1,17218543,638,7.69,0.27,12,0.02,482.00,13889.00,6180,20230607,-40.05,3400,20231024,8.97,3760,-1.46,20240102,3650,1.51,20240102,6180,-40.05,20230607,3400,8.97,20231024,2.31,N,014710,1000,172 억,,719472,N,N,117,N,00,N
20240104,100304,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,3705,15,2,0.41,4531345,1230,6.52,3705,3705,3680,4795,2585,3690,3684.02,4.18,0,-532,3800,3745,3705,3650,3610,3772,3677,172,1105,1000,2430,5,1,17218543,638,7.69,0.27,12,0.01,482.00,13889.00,6180,20230607,-40.05,3400,20231024,8.97,3760,-1.46,20240102,3650,1.51,20240102,6180,-40.05,20230607,3400,8.97,20231024,2.31,N,014710,1000,172 억,,719472,N,N,117,N,00,N
20240104,090305,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,3705,15,2,0.41,217835,59,0.31,3705,3705,3680,4795,2585,3690,3692.12,4.18,0,-1,3800,3745,3705,3650,3610,3772,3677,172,1105,1000,2430,5,1,17218543,638,7.69,0.27,12,0.00,482.00,13889.00,6180,20230607,-40.05,3400,20231024,8.97,3760,-1.46,20240102,3650,1.51,20240102,6180,-40.05,20230607,3400,8.97,20231024,2.31,N,014710,1000,172 억,,719472,N,N,117,N,00,N
20240103,160304,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,3690,-60,5,-1.60,69570720,18746,68.96,3665,3760,3665,4875,2625,3750,3711.26,4.18,0,-1223,3830,3790,3720,3680,3610,3810,3700,172,1125,1000,2470,5,1,17218543,635,7.66,0.27,12,0.11,482.00,13889.00,6180,20230607,-40.29,3400,20231024,8.53,3760,0.00,20240102,3650,1.10,20240102,6180,-40.29,20230607,3400,8.53,20231024,2.34,N,014710,1000,172 억,,720415,N,N,117,N,00,N
20240103,150303,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,3720,-30,5,-0.80,62493220,16830,61.91,3665,3760,3665,4875,2625,3750,3713.20,4.18,0,-1350,3830,3790,3720,3680,3610,3810,3700,172,1125,1000,2470,5,1,17218543,641,7.72,0.27,12,0.10,482.00,13889.00,6180,20230607,-39.81,3400,20231024,9.41,3760,0.00,20240102,3650,1.92,20240102,6180,-39.81,20230607,3400,9.41,20231024,2.34,N,014710,1000,172 억,,720415,N,N,1,N,00,N
20240103,140302,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,3730,-20,5,-0.53,44785525,12038,44.28,3665,3760,3665,4875,2625,3750,3720.35,4.18,0,-1450,3830,3790,3720,3680,3610,3810,3700,172,1125,1000,2470,5,1,17218543,642,7.74,0.27,12,0.07,482.00,13889.00,6180,20230607,-39.64,3400,20231024,9.71,3760,0.00,20240102,3650,2.19,20240102,6180,-39.64,20230607,3400,9.71,20231024,2.34,N,014710,1000,172 억,,720415,N,N,1,N,00,N
20240103,130304,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,3745,-5,5,-0.13,34523030,9269,34.10,3665,3760,3665,4875,2625,3750,3724.57,4.18,0,-1627,3830,3790,3720,3680,3610,3810,3700,172,1125,1000,2470,5,1,17218543,645,7.77,0.27,12,0.05,482.00,13889.00,6180,20230607,-39.40,3400,20231024,10.15,3760,0.00,20240102,3650,2.60,20240102,6180,-39.40,20230607,3400,10.15,20231024,2.34,N,014710,1000,172 억,,720415,N,N,1,N,00,N
20240103,120305,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,3745,-5,5,-0.13,30697425,8245,30.33,3665,3760,3665,4875,2625,3750,3723.16,4.18,0,-1626,3830,3790,3720,3680,3610,3810,3700,172,1125,1000,2470,5,1,17218543,645,7.77,0.27,12,0.05,482.00,13889.00,6180,20230607,-39.40,3400,20231024,10.15,3760,0.00,20240102,3650,2.60,20240102,6180,-39.40,20230607,3400,10.15,20231024,2.34,N,014710,1000,172 억,,720415,N,N,1,N,00,N
20240103,110303,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,3740,-10,5,-0.27,30289770,8136,29.93,3665,3760,3665,4875,2625,3750,3722.93,4.18,0,-1626,3830,3790,3720,3680,3610,3810,3700,172,1125,1000,2470,5,1,17218543,644,7.76,0.27,12,0.05,482.00,13889.00,6180,20230607,-39.48,3400,20231024,10.00,3760,0.00,20240102,3650,2.47,20240102,6180,-39.48,20230607,3400,10.00,20231024,2.34,N,014710,1000,172 억,,720415,N,N,1,N,00,N
20240103,100303,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,3725,-25,5,-0.67,19918525,5359,19.71,3665,3760,3665,4875,2625,3750,3716.84,4.18,0,-1570,3830,3790,3720,3680,3610,3810,3700,172,1125,1000,2470,5,1,17218543,641,7.73,0.27,12,0.03,482.00,13889.00,6180,20230607,-39.72,3400,20231024,9.56,3760,0.00,20240102,3650,2.05,20240102,6180,-39.72,20230607,3400,9.56,20231024,2.34,N,014710,1000,172 억,,720415,N,N,1,N,00,N
20240103,090303,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,3755,5,2,0.13,4293110,1171,4.31,3665,3755,3665,4875,2625,3750,3666.19,4.18,0,-151,3830,3790,3720,3680,3610,3810,3700,172,1125,1000,2470,5,1,17218543,647,7.79,0.27,12,0.01,482.00,13889.00,6180,20230607,-39.24,3400,20231024,10.44,3760,-0.13,20240102,3650,2.88,20240102,6180,-39.24,20230607,3400,10.44,20231024,2.34,N,014710,1000,172 억,,720415,N,N,1,N,00,N
20240102,160303,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,3750,45,2,1.21,100842285,27104,104.43,3705,3760,3650,4815,2595,3705,3720.57,4.19,0,-2428,3778,3741,3703,3666,3628,3760,3685,172,1110,1000,2440,5,1,17218543,646,7.78,0.27,12,0.16,482.00,13889.00,6180,20230607,-39.32,3400,20231024,10.29,3760,-0.27,20240102,3650,2.74,20240102,6180,-39.32,20230607,3400,10.29,20231024,2.33,N,014710,1000,172 억,,721240,N,N,1,N,00,N
20240102,150302,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,3760,55,2,1.48,97815880,26297,101.33,3705,3760,3650,4815,2595,3705,3719.66,4.19,0,-2477,3778,3741,3703,3666,3628,3760,3685,172,1110,1000,2440,5,1,17218543,647,7.80,0.27,12,0.15,482.00,13889.00,6180,20230607,-39.16,3400,20231024,10.59,3760,0.00,20240102,3650,3.01,20240102,6180,-39.16,20230607,3400,10.59,20231024,2.33,N,014710,1000,172 억,,721240,N,N,3,N,00,N
20240102,140303,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,3750,45,2,1.21,65805550,17760,68.43,3705,3755,3650,4815,2595,3705,3705.27,4.19,0,-1544,3778,3741,3703,3666,3628,3760,3685,172,1110,1000,2440,5,1,17218543,646,7.78,0.27,12,0.10,482.00,13889.00,6180,20230607,-39.32,3400,20231024,10.29,3755,-0.13,20240102,3650,2.74,20240102,6180,-39.32,20230607,3400,10.29,20231024,2.33,N,014710,1000,172 억,,721240,N,N,3,N,00,N
20240102,130302,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,3725,20,2,0.54,42234440,11449,44.11,3705,3725,3650,4815,2595,3705,3688.92,4.19,0,-1102,3778,3741,3703,3666,3628,3760,3685,172,1110,1000,2440,5,1,17218543,641,7.73,0.27,12,0.07,482.00,13889.00,6180,20230607,-39.72,3400,20231024,9.56,3725,0.00,20240102,3650,2.05,20240102,6180,-39.72,20230607,3400,9.56,20231024,2.33,N,014710,1000,172 억,,721240,N,N,3,N,00,N
20240102,120302,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,3720,15,2,0.40,34397820,9340,35.99,3705,3720,3650,4815,2595,3705,3682.85,4.19,0,-709,3778,3741,3703,3666,3628,3760,3685,172,1110,1000,2440,5,1,17218543,641,7.72,0.27,12,0.05,482.00,13889.00,6180,20230607,-39.81,3400,20231024,9.41,3720,0.00,20240102,3650,1.92,20240102,6180,-39.81,20230607,3400,9.41,20231024,2.33,N,014710,1000,172 억,,721240,N,N,3,N,00,N
20240102,110303,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,3685,-20,5,-0.54,21480305,5849,22.54,3705,3720,3650,4815,2595,3705,3672.47,4.19,0,-972,3778,3741,3703,3666,3628,3760,3685,172,1110,1000,2440,5,1,17218543,635,7.65,0.27,12,0.03,482.00,13889.00,6180,20230607,-40.37,3400,20231024,8.38,3720,-0.94,20240102,3650,0.96,20240102,6180,-40.37,20230607,3400,8.38,20231024,2.33,N,014710,1000,172 억,,721240,N,N,3,N,00,N
20240102,100258,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,3720,15,2,0.40,2067605,558,2.15,3705,3720,3705,4815,2595,3705,3705.39,4.19,0,-527,3778,3741,3703,3666,3628,3760,3685,172,1110,1000,2440,5,1,17218543,641,7.72,0.27,12,0.00,482.00,13889.00,6180,20230607,-39.81,3400,20231024,9.41,3720,0.00,20240102,3705,0.40,20240102,6180,-39.81,20230607,3400,9.41,20231024,2.33,N,014710,1000,172 억,,721240,N,N,3,N,00,N
20240102,090257,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,3705,0,3,0.00,0,0,0.00,0,0,0,4815,2595,3705,0.00,4.19,0,0,3778,3741,3703,3666,3628,3760,3685,172,1110,1000,2440,5,1,17218543,638,7.69,0.27,12,0.00,482.00,13889.00,6180,20230607,-40.05,3400,20231024,8.97,0,0.00,0,0,0.00,0,6180,-40.05,20230607,3400,8.97,20231024,2.33,N,014710,1000,172 억,,721240,N,N,3,N,00,N