KissMeData/014710/price/prices-20240201.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
20240229,160307,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,3545,-15,5,-0.42,83911430,23578,185.14,3570,3625,3535,4625,2495,3560,3558.89,3.94,0,-2930,3590,3575,3555,3540,3520,3582,3547,172,1065,1000,2340,5,1,17218543,610,7.35,0.26,12,0.14,482.00,13889.00,6180,20230607,-42.64,3380,20240117,4.88,3875,-8.52,20240205,3380,4.88,20240117,6180,-42.64,20230607,3380,4.88,20240117,1.92,N,014710,1000,172 억,,678200,N,N,29,N,00,N
20240229,150307,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,3540,-20,5,-0.56,76526370,21494,168.78,3570,3625,3535,4625,2495,3560,3560.36,3.94,0,-2685,3590,3575,3555,3540,3520,3582,3547,172,1065,1000,2340,5,1,17218543,610,7.34,0.25,12,0.12,482.00,13889.00,6180,20230607,-42.72,3380,20240117,4.73,3875,-8.65,20240205,3380,4.73,20240117,6180,-42.72,20230607,3380,4.73,20240117,1.92,N,014710,1000,172 억,,678200,N,N,82,N,00,N
20240229,140308,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,3575,15,2,0.42,50909955,14319,112.44,3570,3575,3535,4625,2495,3560,3555.41,3.94,0,-1679,3590,3575,3555,3540,3520,3582,3547,172,1065,1000,2340,5,1,17218543,616,7.42,0.26,12,0.08,482.00,13889.00,6180,20230607,-42.15,3380,20240117,5.77,3875,-7.74,20240205,3380,5.77,20240117,6180,-42.15,20230607,3380,5.77,20240117,1.92,N,014710,1000,172 억,,678200,N,N,82,N,00,N
20240229,130308,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,3560,0,3,0.00,36293710,10222,80.27,3570,3570,3535,4625,2495,3560,3550.55,3.94,0,-2166,3590,3575,3555,3540,3520,3582,3547,172,1065,1000,2340,5,1,17218543,613,7.39,0.26,12,0.06,482.00,13889.00,6180,20230607,-42.39,3380,20240117,5.33,3875,-8.13,20240205,3380,5.33,20240117,6180,-42.39,20230607,3380,5.33,20240117,1.92,N,014710,1000,172 억,,678200,N,N,82,N,00,N
20240229,120308,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,3560,0,3,0.00,25823010,7265,57.05,3570,3570,3535,4625,2495,3560,3554.44,3.94,0,-1626,3590,3575,3555,3540,3520,3582,3547,172,1065,1000,2340,5,1,17218543,613,7.39,0.26,12,0.04,482.00,13889.00,6180,20230607,-42.39,3380,20240117,5.33,3875,-8.13,20240205,3380,5.33,20240117,6180,-42.39,20230607,3380,5.33,20240117,1.92,N,014710,1000,172 억,,678200,N,N,82,N,00,N
20240229,110309,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,3560,0,3,0.00,24515365,6897,54.16,3570,3570,3535,4625,2495,3560,3554.50,3.94,0,-1328,3590,3575,3555,3540,3520,3582,3547,172,1065,1000,2340,5,1,17218543,613,7.39,0.26,12,0.04,482.00,13889.00,6180,20230607,-42.39,3380,20240117,5.33,3875,-8.13,20240205,3380,5.33,20240117,6180,-42.39,20230607,3380,5.33,20240117,1.92,N,014710,1000,172 억,,678200,N,N,82,N,00,N
20240229,100309,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,3565,5,2,0.14,3890020,1093,8.58,3570,3570,3540,4625,2495,3560,3559.03,3.94,0,-456,3590,3575,3555,3540,3520,3582,3547,172,1065,1000,2340,5,1,17218543,614,7.40,0.26,12,0.01,482.00,13889.00,6180,20230607,-42.31,3380,20240117,5.47,3875,-8.00,20240205,3380,5.47,20240117,6180,-42.31,20230607,3380,5.47,20240117,1.92,N,014710,1000,172 억,,678200,N,N,82,N,00,N
20240229,090308,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,3570,10,2,0.28,402255,113,0.89,3570,3570,3540,4625,2495,3560,3559.78,3.94,0,-110,3590,3575,3555,3540,3520,3582,3547,172,1065,1000,2340,5,1,17218543,615,7.41,0.26,12,0.00,482.00,13889.00,6180,20230607,-42.23,3380,20240117,5.62,3875,-7.87,20240205,3380,5.62,20240117,6180,-42.23,20230607,3380,5.62,20240117,1.92,N,014710,1000,172 억,,678200,N,N,82,N,00,N
20240228,160250,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,3560,10,2,0.28,44600010,12561,74.64,3535,3570,3535,4615,2485,3550,3550.67,3.95,0,-2237,3616,3582,3561,3527,3506,3600,3545,172,1065,1000,2340,5,1,17218543,613,7.39,0.26,12,0.07,482.00,13889.00,6180,20230607,-42.39,3380,20240117,5.33,3875,-8.13,20240205,3380,5.33,20240117,6180,-42.39,20230607,3380,5.33,20240117,1.94,N,014710,1000,172 억,,680426,N,N,82,N,00,N
20240228,150254,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,3565,15,2,0.42,38556100,10863,64.55,3535,3570,3535,4615,2485,3550,3549.30,3.95,0,-2095,3616,3582,3561,3527,3506,3600,3545,172,1065,1000,2340,5,1,17218543,614,7.40,0.26,12,0.06,482.00,13889.00,6180,20230607,-42.31,3380,20240117,5.47,3875,-8.00,20240205,3380,5.47,20240117,6180,-42.31,20230607,3380,5.47,20240117,1.94,N,014710,1000,172 억,,680426,N,N,5,N,00,N
20240228,140308,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,3565,15,2,0.42,33992325,9576,56.90,3535,3570,3535,4615,2485,3550,3549.74,3.95,0,-1927,3616,3582,3561,3527,3506,3600,3545,172,1065,1000,2340,5,1,17218543,614,7.40,0.26,12,0.06,482.00,13889.00,6180,20230607,-42.31,3380,20240117,5.47,3875,-8.00,20240205,3380,5.47,20240117,6180,-42.31,20230607,3380,5.47,20240117,1.94,N,014710,1000,172 억,,680426,N,N,5,N,00,N
20240228,130308,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,3560,10,2,0.28,27067545,7629,45.33,3535,3570,3535,4615,2485,3550,3547.98,3.95,0,-1799,3616,3582,3561,3527,3506,3600,3545,172,1065,1000,2340,5,1,17218543,613,7.39,0.26,12,0.04,482.00,13889.00,6180,20230607,-42.39,3380,20240117,5.33,3875,-8.13,20240205,3380,5.33,20240117,6180,-42.39,20230607,3380,5.33,20240117,1.94,N,014710,1000,172 억,,680426,N,N,5,N,00,N
20240228,120309,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,3540,-10,5,-0.28,24851050,7002,41.61,3535,3570,3535,4615,2485,3550,3549.14,3.95,0,-1797,3616,3582,3561,3527,3506,3600,3545,172,1065,1000,2340,5,1,17218543,610,7.34,0.25,12,0.04,482.00,13889.00,6180,20230607,-42.72,3380,20240117,4.73,3875,-8.65,20240205,3380,4.73,20240117,6180,-42.72,20230607,3380,4.73,20240117,1.94,N,014710,1000,172 억,,680426,N,N,5,N,00,N
20240228,110256,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,3545,-5,5,-0.14,19574825,5512,32.75,3535,3570,3535,4615,2485,3550,3551.31,3.95,0,-935,3616,3582,3561,3527,3506,3600,3545,172,1065,1000,2340,5,1,17218543,610,7.35,0.26,12,0.03,482.00,13889.00,6180,20230607,-42.64,3380,20240117,4.88,3875,-8.52,20240205,3380,4.88,20240117,6180,-42.64,20230607,3380,4.88,20240117,1.94,N,014710,1000,172 억,,680426,N,N,5,N,00,N
20240228,100306,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,3540,-10,5,-0.28,4534540,1281,7.61,3535,3565,3535,4615,2485,3550,3539.84,3.95,0,-356,3616,3582,3561,3527,3506,3600,3545,172,1065,1000,2340,5,1,17218543,610,7.34,0.25,12,0.01,482.00,13889.00,6180,20230607,-42.72,3380,20240117,4.73,3875,-8.65,20240205,3380,4.73,20240117,6180,-42.72,20230607,3380,4.73,20240117,1.94,N,014710,1000,172 억,,680426,N,N,5,N,00,N
20240228,090307,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,3535,-15,5,-0.42,873145,247,1.47,3535,3535,3535,4615,2485,3550,3535.00,3.95,0,-32,3616,3582,3561,3527,3506,3600,3545,172,1065,1000,2340,5,1,17218543,609,7.33,0.25,12,0.00,482.00,13889.00,6180,20230607,-42.80,3380,20240117,4.59,3875,-8.77,20240205,3380,4.59,20240117,6180,-42.80,20230607,3380,4.59,20240117,1.94,N,014710,1000,172 억,,680426,N,N,5,N,00,N
20240227,160309,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,3550,-25,5,-0.70,59642620,16774,66.74,3540,3595,3540,4645,2505,3575,3555.66,3.97,0,-3843,3701,3637,3601,3537,3501,3620,3520,172,1070,1000,2350,5,1,17218543,611,7.37,0.26,12,0.10,482.00,13889.00,6180,20230607,-42.56,3380,20240117,5.03,3875,-8.39,20240205,3380,5.03,20240117,6180,-42.56,20230607,3380,5.03,20240117,1.95,N,014710,1000,172 억,,684264,N,N,5,N,00,N
20240227,150308,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,3560,-15,5,-0.42,57344385,16127,64.17,3540,3595,3540,4645,2505,3575,3555.80,3.97,0,-3353,3701,3637,3601,3537,3501,3620,3520,172,1070,1000,2350,5,1,17218543,613,7.39,0.26,12,0.09,482.00,13889.00,6180,20230607,-42.39,3380,20240117,5.33,3875,-8.13,20240205,3380,5.33,20240117,6180,-42.39,20230607,3380,5.33,20240117,1.95,N,014710,1000,172 억,,684264,N,N,11,N,00,N
20240227,140309,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,3580,5,2,0.14,55256490,15540,61.83,3540,3595,3540,4645,2505,3575,3555.76,3.97,0,-3069,3701,3637,3601,3537,3501,3620,3520,172,1070,1000,2350,5,1,17218543,616,7.43,0.26,12,0.09,482.00,13889.00,6180,20230607,-42.07,3380,20240117,5.92,3875,-7.61,20240205,3380,5.92,20240117,6180,-42.07,20230607,3380,5.92,20240117,1.95,N,014710,1000,172 억,,684264,N,N,11,N,00,N
20240227,130248,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,3580,5,2,0.14,53752645,15118,60.15,3540,3595,3540,4645,2505,3575,3555.54,3.97,0,-2962,3701,3637,3601,3537,3501,3620,3520,172,1070,1000,2350,5,1,17218543,616,7.43,0.26,12,0.09,482.00,13889.00,6180,20230607,-42.07,3380,20240117,5.92,3875,-7.61,20240205,3380,5.92,20240117,6180,-42.07,20230607,3380,5.92,20240117,1.95,N,014710,1000,172 억,,684264,N,N,11,N,00,N
20240227,120309,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,3565,-10,5,-0.28,43545650,12247,48.73,3540,3595,3540,4645,2505,3575,3555.62,3.97,0,-3310,3701,3637,3601,3537,3501,3620,3520,172,1070,1000,2350,5,1,17218543,614,7.40,0.26,12,0.07,482.00,13889.00,6180,20230607,-42.31,3380,20240117,5.47,3875,-8.00,20240205,3380,5.47,20240117,6180,-42.31,20230607,3380,5.47,20240117,1.95,N,014710,1000,172 억,,684264,N,N,11,N,00,N
20240227,110308,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,3565,-10,5,-0.28,36794160,10349,41.18,3540,3595,3540,4645,2505,3575,3555.33,3.97,0,-2631,3701,3637,3601,3537,3501,3620,3520,172,1070,1000,2350,5,1,17218543,614,7.40,0.26,12,0.06,482.00,13889.00,6180,20230607,-42.31,3380,20240117,5.47,3875,-8.00,20240205,3380,5.47,20240117,6180,-42.31,20230607,3380,5.47,20240117,1.95,N,014710,1000,172 억,,684264,N,N,11,N,00,N
20240227,100307,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,3565,-10,5,-0.28,24872280,6999,27.85,3540,3595,3540,4645,2505,3575,3553.69,3.97,0,-2588,3701,3637,3601,3537,3501,3620,3520,172,1070,1000,2350,5,1,17218543,614,7.40,0.26,12,0.04,482.00,13889.00,6180,20230607,-42.31,3380,20240117,5.47,3875,-8.00,20240205,3380,5.47,20240117,6180,-42.31,20230607,3380,5.47,20240117,1.95,N,014710,1000,172 억,,684264,N,N,11,N,00,N
20240227,090307,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,3575,0,3,0.00,7891090,2229,8.87,3540,3575,3540,4645,2505,3575,3540.19,3.97,0,7,3701,3637,3601,3537,3501,3620,3520,172,1070,1000,2350,5,1,17218543,616,7.42,0.26,12,0.01,482.00,13889.00,6180,20230607,-42.15,3380,20240117,5.77,3875,-7.74,20240205,3380,5.77,20240117,6180,-42.15,20230607,3380,5.77,20240117,1.95,N,014710,1000,172 억,,684264,N,N,11,N,00,N
20240226,160306,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,3575,-70,5,-1.92,84837620,23640,302.26,3665,3665,3565,4735,2555,3645,3588.73,3.99,0,-2646,3785,3715,3675,3605,3565,3695,3585,172,1090,1000,2400,5,1,17218543,616,7.42,0.26,12,0.14,482.00,13889.00,6180,20230607,-42.15,3380,20240117,5.77,3875,-7.74,20240205,3380,5.77,20240117,6180,-42.15,20230607,3380,5.77,20240117,1.95,N,014710,1000,172 억,,686902,N,N,11,N,00,N
20240226,150306,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,3570,-75,5,-2.06,81552370,22719,290.49,3665,3665,3565,4735,2555,3645,3589.61,3.99,0,-2619,3785,3715,3675,3605,3565,3695,3585,172,1090,1000,2400,5,1,17218543,615,7.41,0.26,12,0.13,482.00,13889.00,6180,20230607,-42.23,3380,20240117,5.62,3875,-7.87,20240205,3380,5.62,20240117,6180,-42.23,20230607,3380,5.62,20240117,1.95,N,014710,1000,172 억,,686902,N,N,2,N,00,N
20240226,140306,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,3580,-65,5,-1.78,74856485,20843,266.50,3665,3665,3565,4735,2555,3645,3591.44,3.99,0,-1932,3785,3715,3675,3605,3565,3695,3585,172,1090,1000,2400,5,1,17218543,616,7.43,0.26,12,0.12,482.00,13889.00,6180,20230607,-42.07,3380,20240117,5.92,3875,-7.61,20240205,3380,5.92,20240117,6180,-42.07,20230607,3380,5.92,20240117,1.95,N,014710,1000,172 억,,686902,N,N,2,N,00,N
20240226,130305,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,3585,-60,5,-1.65,64006595,17810,227.72,3665,3665,3565,4735,2555,3645,3593.86,3.99,0,-1713,3785,3715,3675,3605,3565,3695,3585,172,1090,1000,2400,5,1,17218543,617,7.44,0.26,12,0.10,482.00,13889.00,6180,20230607,-41.99,3380,20240117,6.07,3875,-7.48,20240205,3380,6.07,20240117,6180,-41.99,20230607,3380,6.07,20240117,1.95,N,014710,1000,172 억,,686902,N,N,2,N,00,N
20240226,120305,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,3590,-55,5,-1.51,55452570,15416,197.11,3665,3665,3565,4735,2555,3645,3597.08,3.99,0,-1643,3785,3715,3675,3605,3565,3695,3585,172,1090,1000,2400,5,1,17218543,618,7.45,0.26,12,0.09,482.00,13889.00,6180,20230607,-41.91,3380,20240117,6.21,3875,-7.35,20240205,3380,6.21,20240117,6180,-41.91,20230607,3380,6.21,20240117,1.95,N,014710,1000,172 억,,686902,N,N,2,N,00,N
20240226,110304,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,3585,-60,5,-1.65,49322925,13699,175.16,3665,3665,3570,4735,2555,3645,3600.48,3.99,0,-1614,3785,3715,3675,3605,3565,3695,3585,172,1090,1000,2400,5,1,17218543,617,7.44,0.26,12,0.08,482.00,13889.00,6180,20230607,-41.99,3380,20240117,6.07,3875,-7.48,20240205,3380,6.07,20240117,6180,-41.99,20230607,3380,6.07,20240117,1.95,N,014710,1000,172 억,,686902,N,N,2,N,00,N
20240226,100301,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,3610,-35,5,-0.96,23784085,6567,83.97,3665,3665,3610,4735,2555,3645,3621.76,3.99,0,-1723,3785,3715,3675,3605,3565,3695,3585,172,1090,1000,2400,5,1,17218543,622,7.49,0.26,12,0.04,482.00,13889.00,6180,20230607,-41.59,3380,20240117,6.80,3875,-6.84,20240205,3380,6.80,20240117,6180,-41.59,20230607,3380,6.80,20240117,1.95,N,014710,1000,172 억,,686902,N,N,2,N,00,N
20240226,090301,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,3665,20,2,0.55,164925,45,0.58,3665,3665,3665,4735,2555,3645,3665.00,3.99,0,-16,3785,3715,3675,3605,3565,3695,3585,172,1090,1000,2400,5,1,17218543,631,7.60,0.26,12,0.00,482.00,13889.00,6180,20230607,-40.70,3380,20240117,8.43,3875,-5.42,20240205,3380,8.43,20240117,6180,-40.70,20230607,3380,8.43,20240117,1.95,N,014710,1000,172 억,,686902,N,N,2,N,00,N
20240223,160303,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,3645,-5,5,-0.14,28509005,7815,112.33,3670,3745,3635,4745,2555,3650,3647.99,4.00,0,-1825,3710,3680,3655,3625,3600,3667,3612,172,1095,1000,2400,5,1,17218543,628,7.56,0.26,12,0.05,482.00,13889.00,6180,20230607,-41.02,3380,20240117,7.84,3875,-5.94,20240205,3380,7.84,20240117,6180,-41.02,20230607,3380,7.84,20240117,1.96,N,014710,1000,172 억,,688737,N,N,2,N,00,N
20240223,150303,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,3645,-5,5,-0.14,27063030,7418,106.63,3670,3745,3635,4745,2555,3650,3648.29,4.00,0,-1717,3710,3680,3655,3625,3600,3667,3612,172,1095,1000,2400,5,1,17218543,628,7.56,0.26,12,0.04,482.00,13889.00,6180,20230607,-41.02,3380,20240117,7.84,3875,-5.94,20240205,3380,7.84,20240117,6180,-41.02,20230607,3380,7.84,20240117,1.96,N,014710,1000,172 억,,688737,N,N,11,N,00,N
20240223,140301,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,3655,5,2,0.14,17410835,4766,68.51,3670,3745,3640,4745,2555,3650,3653.13,4.00,0,-1447,3710,3680,3655,3625,3600,3667,3612,172,1095,1000,2400,5,1,17218543,629,7.58,0.26,12,0.03,482.00,13889.00,6180,20230607,-40.86,3380,20240117,8.14,3875,-5.68,20240205,3380,8.14,20240117,6180,-40.86,20230607,3380,8.14,20240117,1.96,N,014710,1000,172 억,,688737,N,N,11,N,00,N
20240223,130301,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,3645,-5,5,-0.14,15401130,4215,60.59,3670,3745,3640,4745,2555,3650,3653.89,4.00,0,-1438,3710,3680,3655,3625,3600,3667,3612,172,1095,1000,2400,5,1,17218543,628,7.56,0.26,12,0.02,482.00,13889.00,6180,20230607,-41.02,3380,20240117,7.84,3875,-5.94,20240205,3380,7.84,20240117,6180,-41.02,20230607,3380,7.84,20240117,1.96,N,014710,1000,172 억,,688737,N,N,11,N,00,N
20240223,120303,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,3655,5,2,0.14,12591305,3445,49.52,3670,3745,3640,4745,2555,3650,3654.95,4.00,0,-1028,3710,3680,3655,3625,3600,3667,3612,172,1095,1000,2400,5,1,17218543,629,7.58,0.26,12,0.02,482.00,13889.00,6180,20230607,-40.86,3380,20240117,8.14,3875,-5.68,20240205,3380,8.14,20240117,6180,-40.86,20230607,3380,8.14,20240117,1.96,N,014710,1000,172 억,,688737,N,N,11,N,00,N
20240223,110302,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,3655,5,2,0.14,6252470,1709,24.57,3670,3745,3640,4745,2555,3650,3658.55,4.00,0,-630,3710,3680,3655,3625,3600,3667,3612,172,1095,1000,2400,5,1,17218543,629,7.58,0.26,12,0.01,482.00,13889.00,6180,20230607,-40.86,3380,20240117,8.14,3875,-5.68,20240205,3380,8.14,20240117,6180,-40.86,20230607,3380,8.14,20240117,1.96,N,014710,1000,172 억,,688737,N,N,11,N,00,N
20240223,100300,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,3655,5,2,0.14,5661000,1547,22.24,3670,3745,3640,4745,2555,3650,3659.34,4.00,0,-617,3710,3680,3655,3625,3600,3667,3612,172,1095,1000,2400,5,1,17218543,629,7.58,0.26,12,0.01,482.00,13889.00,6180,20230607,-40.86,3380,20240117,8.14,3875,-5.68,20240205,3380,8.14,20240117,6180,-40.86,20230607,3380,8.14,20240117,1.96,N,014710,1000,172 억,,688737,N,N,11,N,00,N
20240223,090302,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,3645,-5,5,-0.14,1276945,346,4.97,3670,3745,3640,4745,2555,3650,3690.59,4.00,0,-23,3710,3680,3655,3625,3600,3667,3612,172,1095,1000,2400,5,1,17218543,628,7.56,0.26,12,0.00,482.00,13889.00,6180,20230607,-41.02,3380,20240117,7.84,3875,-5.94,20240205,3380,7.84,20240117,6180,-41.02,20230607,3380,7.84,20240117,1.96,N,014710,1000,172 억,,688737,N,N,11,N,00,N
20240222,160254,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,3650,-25,5,-0.68,25347465,6927,54.53,3665,3685,3630,4775,2575,3675,3659.23,4.01,0,-1508,3811,3742,3681,3612,3551,3712,3582,172,1100,1000,2420,5,1,17218543,628,7.57,0.26,12,0.04,482.00,13889.00,6180,20230607,-40.94,3380,20240117,7.99,3875,-5.81,20240205,3380,7.99,20240117,6180,-40.94,20230607,3380,7.99,20240117,1.97,N,014710,1000,172 억,,690235,N,N,11,N,00,N
20240222,150301,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,3675,0,3,0.00,23869995,6523,51.35,3665,3685,3630,4775,2575,3675,3659.33,4.01,0,-1360,3811,3742,3681,3612,3551,3712,3582,172,1100,1000,2420,5,1,17218543,633,7.62,0.26,12,0.04,482.00,13889.00,6180,20230607,-40.53,3380,20240117,8.73,3875,-5.16,20240205,3380,8.73,20240117,6180,-40.53,20230607,3380,8.73,20240117,1.97,N,014710,1000,172 억,,690235,N,N,1,N,00,N
20240222,140301,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,3675,0,3,0.00,21590030,5900,46.45,3665,3685,3630,4775,2575,3675,3659.30,4.01,0,-937,3811,3742,3681,3612,3551,3712,3582,172,1100,1000,2420,5,1,17218543,633,7.62,0.26,12,0.03,482.00,13889.00,6180,20230607,-40.53,3380,20240117,8.73,3875,-5.16,20240205,3380,8.73,20240117,6180,-40.53,20230607,3380,8.73,20240117,1.97,N,014710,1000,172 억,,690235,N,N,1,N,00,N
20240222,130255,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,3675,0,3,0.00,21396015,5847,46.03,3665,3685,3630,4775,2575,3675,3659.29,4.01,0,-933,3811,3742,3681,3612,3551,3712,3582,172,1100,1000,2420,5,1,17218543,633,7.62,0.26,12,0.03,482.00,13889.00,6180,20230607,-40.53,3380,20240117,8.73,3875,-5.16,20240205,3380,8.73,20240117,6180,-40.53,20230607,3380,8.73,20240117,1.97,N,014710,1000,172 억,,690235,N,N,1,N,00,N
20240222,120300,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,3675,0,3,0.00,20077300,5487,43.20,3665,3685,3630,4775,2575,3675,3659.04,4.01,0,-786,3811,3742,3681,3612,3551,3712,3582,172,1100,1000,2420,5,1,17218543,633,7.62,0.26,12,0.03,482.00,13889.00,6180,20230607,-40.53,3380,20240117,8.73,3875,-5.16,20240205,3380,8.73,20240117,6180,-40.53,20230607,3380,8.73,20240117,1.97,N,014710,1000,172 억,,690235,N,N,1,N,00,N
20240222,110300,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,3680,5,2,0.14,17557835,4799,37.78,3665,3685,3630,4775,2575,3675,3658.61,4.01,0,-427,3811,3742,3681,3612,3551,3712,3582,172,1100,1000,2420,5,1,17218543,634,7.63,0.26,12,0.03,482.00,13889.00,6180,20230607,-40.45,3380,20240117,8.88,3875,-5.03,20240205,3380,8.88,20240117,6180,-40.45,20230607,3380,8.88,20240117,1.97,N,014710,1000,172 억,,690235,N,N,1,N,00,N
20240222,100257,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,3680,5,2,0.14,10345115,2822,22.22,3665,3685,3650,4775,2575,3675,3665.85,4.01,0,-483,3811,3742,3681,3612,3551,3712,3582,172,1100,1000,2420,5,1,17218543,634,7.63,0.26,12,0.02,482.00,13889.00,6180,20230607,-40.45,3380,20240117,8.88,3875,-5.03,20240205,3380,8.88,20240117,6180,-40.45,20230607,3380,8.88,20240117,1.97,N,014710,1000,172 억,,690235,N,N,1,N,00,N
20240222,090300,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,3670,-5,5,-0.14,278680,76,0.60,3665,3670,3660,4775,2575,3675,3665.61,4.01,0,-10,3811,3742,3681,3612,3551,3712,3582,172,1100,1000,2420,5,1,17218543,632,7.61,0.26,12,0.00,482.00,13889.00,6180,20230607,-40.61,3380,20240117,8.58,3875,-5.29,20240205,3380,8.58,20240117,6180,-40.61,20230607,3380,8.58,20240117,1.97,N,014710,1000,172 억,,690235,N,N,1,N,00,N
20240221,160258,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,3675,-60,5,-1.61,43954710,11947,45.96,3700,3750,3620,4855,2615,3735,3679.07,4.02,0,-1329,3821,3777,3736,3692,3651,3777,3692,172,1120,1000,2460,5,1,17218543,633,7.62,0.26,12,0.07,482.00,13889.00,6180,20230607,-40.53,3380,20240117,8.73,3875,-5.16,20240205,3380,8.73,20240117,6180,-40.53,20230607,3380,8.73,20240117,2.02,N,014710,1000,172 억,,691565,N,N,1,N,00,N
20240221,150255,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,3690,-45,5,-1.20,41925380,11395,43.83,3700,3750,3620,4855,2615,3735,3679.21,4.02,0,-1203,3821,3777,3736,3692,3651,3777,3692,172,1120,1000,2460,5,1,17218543,635,7.66,0.27,12,0.07,482.00,13889.00,6180,20230607,-40.29,3380,20240117,9.17,3875,-4.77,20240205,3380,9.17,20240117,6180,-40.29,20230607,3380,9.17,20240117,2.02,N,014710,1000,172 억,,691565,N,N,9,N,00,N
20240221,140257,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,3700,-35,5,-0.94,36687845,9972,38.36,3700,3750,3620,4855,2615,3735,3679.00,4.02,0,-326,3821,3777,3736,3692,3651,3777,3692,172,1120,1000,2460,5,1,17218543,637,7.68,0.27,12,0.06,482.00,13889.00,6180,20230607,-40.13,3380,20240117,9.47,3875,-4.52,20240205,3380,9.47,20240117,6180,-40.13,20230607,3380,9.47,20240117,2.02,N,014710,1000,172 억,,691565,N,N,9,N,00,N
20240221,130257,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,3700,-35,5,-0.94,36004680,9787,37.65,3700,3750,3620,4855,2615,3735,3678.74,4.02,0,-187,3821,3777,3736,3692,3651,3777,3692,172,1120,1000,2460,5,1,17218543,637,7.68,0.27,12,0.06,482.00,13889.00,6180,20230607,-40.13,3380,20240117,9.47,3875,-4.52,20240205,3380,9.47,20240117,6180,-40.13,20230607,3380,9.47,20240117,2.02,N,014710,1000,172 억,,691565,N,N,9,N,00,N
20240221,120257,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,3695,-40,5,-1.07,34047015,9255,35.60,3700,3750,3620,4855,2615,3735,3678.68,4.02,0,150,3821,3777,3736,3692,3651,3777,3692,172,1120,1000,2460,5,1,17218543,636,7.67,0.27,12,0.05,482.00,13889.00,6180,20230607,-40.21,3380,20240117,9.32,3875,-4.65,20240205,3380,9.32,20240117,6180,-40.21,20230607,3380,9.32,20240117,2.02,N,014710,1000,172 억,,691565,N,N,9,N,00,N
20240221,110258,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,3675,-60,5,-1.61,30257365,8227,31.65,3700,3750,3620,4855,2615,3735,3677.71,4.02,0,-279,3821,3777,3736,3692,3651,3777,3692,172,1120,1000,2460,5,1,17218543,633,7.62,0.26,12,0.05,482.00,13889.00,6180,20230607,-40.53,3380,20240117,8.73,3875,-5.16,20240205,3380,8.73,20240117,6180,-40.53,20230607,3380,8.73,20240117,2.02,N,014710,1000,172 억,,691565,N,N,9,N,00,N
20240221,100257,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,3665,-70,5,-1.87,21909520,5951,22.89,3700,3750,3620,4855,2615,3735,3681.52,4.02,0,-68,3821,3777,3736,3692,3651,3777,3692,172,1120,1000,2460,5,1,17218543,631,7.60,0.26,12,0.03,482.00,13889.00,6180,20230607,-40.70,3380,20240117,8.43,3875,-5.42,20240205,3380,8.43,20240117,6180,-40.70,20230607,3380,8.43,20240117,2.02,N,014710,1000,172 억,,691565,N,N,9,N,00,N
20240221,090256,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,3745,10,2,0.27,467600,126,0.48,3700,3750,3690,4855,2615,3735,3707.88,4.02,0,-5,3821,3777,3736,3692,3651,3777,3692,172,1120,1000,2460,5,1,17218543,645,7.77,0.27,12,0.00,482.00,13889.00,6180,20230607,-39.40,3380,20240117,10.80,3875,-3.35,20240205,3380,10.80,20240117,6180,-39.40,20230607,3380,10.80,20240117,2.02,N,014710,1000,172 억,,691565,N,N,9,N,00,N
20240220,160253,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,3735,20,2,0.54,96644260,25785,84.01,3735,3780,3695,4825,2605,3715,3748.08,4.03,0,-2857,3785,3750,3695,3660,3605,3767,3677,172,1110,1000,2450,5,1,17218543,643,7.75,0.27,12,0.15,482.00,13889.00,6180,20230607,-39.56,3380,20240117,10.50,3875,-3.61,20240205,3380,10.50,20240117,6180,-39.56,20230607,3380,10.50,20240117,2.05,N,014710,1000,172 억,,694422,N,N,9,N,00,N
20240220,150256,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,3700,-15,5,-0.40,92608520,24699,80.47,3735,3780,3695,4825,2605,3715,3749.48,4.03,0,-2875,3785,3750,3695,3660,3605,3767,3677,172,1110,1000,2450,5,1,17218543,637,7.68,0.27,12,0.14,482.00,13889.00,6180,20230607,-40.13,3380,20240117,9.47,3875,-4.52,20240205,3380,9.47,20240117,6180,-40.13,20230607,3380,9.47,20240117,2.05,N,014710,1000,172 억,,694422,N,N,28,N,00,N
20240220,140255,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,3740,25,2,0.67,85877255,22888,74.57,3735,3780,3695,4825,2605,3715,3752.06,4.03,0,-2394,3785,3750,3695,3660,3605,3767,3677,172,1110,1000,2450,5,1,17218543,644,7.76,0.27,12,0.13,482.00,13889.00,6180,20230607,-39.48,3380,20240117,10.65,3875,-3.48,20240205,3380,10.65,20240117,6180,-39.48,20230607,3380,10.65,20240117,2.05,N,014710,1000,172 억,,694422,N,N,28,N,00,N
20240220,130256,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,3760,45,2,1.21,78377460,20876,68.01,3735,3780,3715,4825,2605,3715,3754.43,4.03,0,-2272,3785,3750,3695,3660,3605,3767,3677,172,1110,1000,2450,5,1,17218543,647,7.80,0.27,12,0.12,482.00,13889.00,6180,20230607,-39.16,3380,20240117,11.24,3875,-2.97,20240205,3380,11.24,20240117,6180,-39.16,20230607,3380,11.24,20240117,2.05,N,014710,1000,172 억,,694422,N,N,28,N,00,N
20240220,120255,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,3775,60,2,1.62,69620885,18542,60.41,3735,3775,3715,4825,2605,3715,3754.77,4.03,0,-1961,3785,3750,3695,3660,3605,3767,3677,172,1110,1000,2450,5,1,17218543,650,7.83,0.27,12,0.11,482.00,13889.00,6180,20230607,-38.92,3380,20240117,11.69,3875,-2.58,20240205,3380,11.69,20240117,6180,-38.92,20230607,3380,11.69,20240117,2.05,N,014710,1000,172 억,,694422,N,N,28,N,00,N
20240220,110254,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,3770,55,2,1.48,64228700,17112,55.75,3735,3775,3715,4825,2605,3715,3753.43,4.03,0,-1963,3785,3750,3695,3660,3605,3767,3677,172,1110,1000,2450,5,1,17218543,649,7.82,0.27,12,0.10,482.00,13889.00,6180,20230607,-39.00,3380,20240117,11.54,3875,-2.71,20240205,3380,11.54,20240117,6180,-39.00,20230607,3380,11.54,20240117,2.05,N,014710,1000,172 억,,694422,N,N,28,N,00,N
20240220,100243,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,3765,50,2,1.35,39030975,10422,33.95,3735,3765,3715,4825,2605,3715,3745.06,4.03,0,-1830,3785,3750,3695,3660,3605,3767,3677,172,1110,1000,2450,5,1,17218543,648,7.81,0.27,12,0.06,482.00,13889.00,6180,20230607,-39.08,3380,20240117,11.39,3875,-2.84,20240205,3380,11.39,20240117,6180,-39.08,20230607,3380,11.39,20240117,2.05,N,014710,1000,172 억,,694422,N,N,28,N,00,N
20240220,090256,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,3735,20,2,0.54,205425,55,0.18,3735,3735,3735,4825,2605,3715,3735.00,4.03,0,0,3785,3750,3695,3660,3605,3767,3677,172,1110,1000,2450,5,1,17218543,643,7.75,0.27,12,0.00,482.00,13889.00,6180,20230607,-39.56,3380,20240117,10.50,3875,-3.61,20240205,3380,10.50,20240117,6180,-39.56,20230607,3380,10.50,20240117,2.05,N,014710,1000,172 억,,694422,N,N,28,N,00,N
20240219,160255,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,3715,45,2,1.23,112833095,30546,114.09,3640,3730,3640,4770,2570,3670,3693.74,3.97,0,10172,3710,3690,3665,3645,3620,3677,3632,172,1100,1000,2420,5,1,17218543,640,7.71,0.27,12,0.18,482.00,13889.00,6180,20230607,-39.89,3380,20240117,9.91,3875,-4.13,20240205,3380,9.91,20240117,6180,-39.89,20230607,3380,9.91,20240117,2.06,N,014710,1000,172 억,,684213,N,N,28,N,00,N
20240219,150257,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,3715,45,2,1.23,96455765,26126,97.58,3640,3730,3640,4770,2570,3670,3691.95,3.97,0,8075,3710,3690,3665,3645,3620,3677,3632,172,1100,1000,2420,5,1,17218543,640,7.71,0.27,12,0.15,482.00,13889.00,6180,20230607,-39.89,3380,20240117,9.91,3875,-4.13,20240205,3380,9.91,20240117,6180,-39.89,20230607,3380,9.91,20240117,2.06,N,014710,1000,172 억,,684213,N,N,11,N,00,N
20240219,140257,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,3725,55,2,1.50,91891515,24899,93.00,3640,3730,3640,4770,2570,3670,3690.57,3.97,0,8067,3710,3690,3665,3645,3620,3677,3632,172,1100,1000,2420,5,1,17218543,641,7.73,0.27,12,0.14,482.00,13889.00,6180,20230607,-39.72,3380,20240117,10.21,3875,-3.87,20240205,3380,10.21,20240117,6180,-39.72,20230607,3380,10.21,20240117,2.06,N,014710,1000,172 억,,684213,N,N,11,N,00,N
20240219,130257,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,3685,15,2,0.41,88177815,23898,89.26,3640,3730,3640,4770,2570,3670,3689.76,3.97,0,8432,3710,3690,3665,3645,3620,3677,3632,172,1100,1000,2420,5,1,17218543,635,7.65,0.27,12,0.14,482.00,13889.00,6180,20230607,-40.37,3380,20240117,9.02,3875,-4.90,20240205,3380,9.02,20240117,6180,-40.37,20230607,3380,9.02,20240117,2.06,N,014710,1000,172 억,,684213,N,N,11,N,00,N
20240219,120255,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,3710,40,2,1.09,52682115,14273,53.31,3640,3730,3640,4770,2570,3670,3691.03,3.97,0,2034,3710,3690,3665,3645,3620,3677,3632,172,1100,1000,2420,5,1,17218543,639,7.70,0.27,12,0.08,482.00,13889.00,6180,20230607,-39.97,3380,20240117,9.76,3875,-4.26,20240205,3380,9.76,20240117,6180,-39.97,20230607,3380,9.76,20240117,2.06,N,014710,1000,172 억,,684213,N,N,11,N,00,N
20240219,110255,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,3715,45,2,1.23,43615265,11823,44.16,3640,3730,3640,4770,2570,3670,3689.02,3.97,0,1922,3710,3690,3665,3645,3620,3677,3632,172,1100,1000,2420,5,1,17218543,640,7.71,0.27,12,0.07,482.00,13889.00,6180,20230607,-39.89,3380,20240117,9.91,3875,-4.13,20240205,3380,9.91,20240117,6180,-39.89,20230607,3380,9.91,20240117,2.06,N,014710,1000,172 억,,684213,N,N,11,N,00,N
20240219,100254,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,3720,50,2,1.36,33620395,9131,34.11,3640,3730,3640,4770,2570,3670,3682.01,3.97,0,1291,3710,3690,3665,3645,3620,3677,3632,172,1100,1000,2420,5,1,17218543,641,7.72,0.27,12,0.05,482.00,13889.00,6180,20230607,-39.81,3380,20240117,10.06,3875,-4.00,20240205,3380,10.06,20240117,6180,-39.81,20230607,3380,10.06,20240117,2.06,N,014710,1000,172 억,,684213,N,N,11,N,00,N
20240219,090254,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,3670,0,3,0.00,1443830,395,1.48,3640,3670,3640,4770,2570,3670,3655.27,3.97,0,0,3710,3690,3665,3645,3620,3677,3632,172,1100,1000,2420,5,1,17218543,632,7.61,0.26,12,0.00,482.00,13889.00,6180,20230607,-40.61,3380,20240117,8.58,3875,-5.29,20240205,3380,8.58,20240117,6180,-40.61,20230607,3380,8.58,20240117,2.06,N,014710,1000,172 억,,684213,N,N,11,N,00,N
20240216,160253,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,3670,0,3,0.00,96970770,26573,99.99,3685,3685,3640,4770,2570,3670,3649.21,3.97,0,-187,3720,3695,3670,3645,3620,3682,3632,172,1100,1000,2420,5,1,17218543,632,7.61,0.26,12,0.15,482.00,13889.00,6180,20230607,-40.61,3380,20240117,8.58,3875,-5.29,20240205,3380,8.58,20240117,6180,-40.61,20230607,3380,8.58,20240117,2.09,N,014710,1000,172 억,,684134,N,N,11,N,00,N
20240216,150254,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,3670,0,3,0.00,91435295,25064,94.31,3685,3685,3640,4770,2570,3670,3648.07,3.97,0,-188,3720,3695,3670,3645,3620,3682,3632,172,1100,1000,2420,5,1,17218543,632,7.61,0.26,12,0.15,482.00,13889.00,6180,20230607,-40.61,3380,20240117,8.58,3875,-5.29,20240205,3380,8.58,20240117,6180,-40.61,20230607,3380,8.58,20240117,2.09,N,014710,1000,172 억,,684134,N,N,9,N,00,N
20240216,140256,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,3650,-20,5,-0.54,87362690,23953,90.13,3685,3685,3640,4770,2570,3670,3647.25,3.97,0,-173,3720,3695,3670,3645,3620,3682,3632,172,1100,1000,2420,5,1,17218543,628,7.57,0.26,12,0.14,482.00,13889.00,6180,20230607,-40.94,3380,20240117,7.99,3875,-5.81,20240205,3380,7.99,20240117,6180,-40.94,20230607,3380,7.99,20240117,2.09,N,014710,1000,172 억,,684134,N,N,9,N,00,N
20240216,130252,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,3660,-10,5,-0.27,73061570,20032,75.38,3685,3685,3640,4770,2570,3670,3647.24,3.97,0,-647,3720,3695,3670,3645,3620,3682,3632,172,1100,1000,2420,5,1,17218543,630,7.59,0.26,12,0.12,482.00,13889.00,6180,20230607,-40.78,3380,20240117,8.28,3875,-5.55,20240205,3380,8.28,20240117,6180,-40.78,20230607,3380,8.28,20240117,2.09,N,014710,1000,172 억,,684134,N,N,9,N,00,N
20240216,120255,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,3660,-10,5,-0.27,70554085,19346,72.80,3685,3685,3640,4770,2570,3670,3646.96,3.97,0,-647,3720,3695,3670,3645,3620,3682,3632,172,1100,1000,2420,5,1,17218543,630,7.59,0.26,12,0.11,482.00,13889.00,6180,20230607,-40.78,3380,20240117,8.28,3875,-5.55,20240205,3380,8.28,20240117,6180,-40.78,20230607,3380,8.28,20240117,2.09,N,014710,1000,172 억,,684134,N,N,9,N,00,N
20240216,110256,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,3645,-25,5,-0.68,62412690,17113,64.39,3685,3685,3640,4770,2570,3670,3647.09,3.97,0,-568,3720,3695,3670,3645,3620,3682,3632,172,1100,1000,2420,5,1,17218543,628,7.56,0.26,12,0.10,482.00,13889.00,6180,20230607,-41.02,3380,20240117,7.84,3875,-5.94,20240205,3380,7.84,20240117,6180,-41.02,20230607,3380,7.84,20240117,2.09,N,014710,1000,172 억,,684134,N,N,9,N,00,N
20240216,100254,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,3650,-20,5,-0.54,27298010,7480,28.15,3685,3685,3645,4770,2570,3670,3649.47,3.97,0,-585,3720,3695,3670,3645,3620,3682,3632,172,1100,1000,2420,5,1,17218543,628,7.57,0.26,12,0.04,482.00,13889.00,6180,20230607,-40.94,3380,20240117,7.99,3875,-5.81,20240205,3380,7.99,20240117,6180,-40.94,20230607,3380,7.99,20240117,2.09,N,014710,1000,172 억,,684134,N,N,9,N,00,N
20240216,090250,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,3680,10,2,0.27,264490,72,0.27,3685,3685,3670,4770,2570,3670,3673.47,3.97,0,-56,3720,3695,3670,3645,3620,3682,3632,172,1100,1000,2420,5,1,17218543,634,7.63,0.26,12,0.00,482.00,13889.00,6180,20230607,-40.45,3380,20240117,8.88,3875,-5.03,20240205,3380,8.88,20240117,6180,-40.45,20230607,3380,8.88,20240117,2.09,N,014710,1000,172 억,,684134,N,N,9,N,00,N
20240215,160253,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,3670,-5,5,-0.14,97598930,26574,182.93,3675,3695,3645,4775,2575,3675,3672.72,3.99,0,-2945,3761,3717,3681,3637,3601,3740,3660,172,1100,1000,2420,5,1,17218543,632,7.61,0.26,12,0.15,482.00,13889.00,6180,20230607,-40.61,3380,20240117,8.58,3875,-5.29,20240205,3380,8.58,20240117,6180,-40.61,20230607,3380,8.58,20240117,2.09,N,014710,1000,172 억,,686723,N,N,9,N,00,N
20240215,150254,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,3675,0,3,0.00,93928630,25572,176.03,3675,3695,3645,4775,2575,3675,3673.10,3.99,0,-2793,3761,3717,3681,3637,3601,3740,3660,172,1100,1000,2420,5,1,17218543,633,7.62,0.26,12,0.15,482.00,13889.00,6180,20230607,-40.53,3380,20240117,8.73,3875,-5.16,20240205,3380,8.73,20240117,6180,-40.53,20230607,3380,8.73,20240117,2.09,N,014710,1000,172 억,,686723,N,N,0,N,00,N
20240215,140252,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,3690,15,2,0.41,54434045,14823,102.04,3675,3695,3645,4775,2575,3675,3672.27,3.99,0,-1715,3761,3717,3681,3637,3601,3740,3660,172,1100,1000,2420,5,1,17218543,635,7.66,0.27,12,0.09,482.00,13889.00,6180,20230607,-40.29,3380,20240117,9.17,3875,-4.77,20240205,3380,9.17,20240117,6180,-40.29,20230607,3380,9.17,20240117,2.09,N,014710,1000,172 억,,686723,N,N,0,N,00,N
20240215,130251,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,3695,20,2,0.54,53626105,14604,100.53,3675,3695,3645,4775,2575,3675,3672.01,3.99,0,-1550,3761,3717,3681,3637,3601,3740,3660,172,1100,1000,2420,5,1,17218543,636,7.67,0.27,12,0.08,482.00,13889.00,6180,20230607,-40.21,3380,20240117,9.32,3875,-4.65,20240205,3380,9.32,20240117,6180,-40.21,20230607,3380,9.32,20240117,2.09,N,014710,1000,172 억,,686723,N,N,0,N,00,N
20240215,120253,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,3685,10,2,0.27,41749425,11378,78.32,3675,3690,3645,4775,2575,3675,3669.31,3.99,0,-1503,3761,3717,3681,3637,3601,3740,3660,172,1100,1000,2420,5,1,17218543,635,7.65,0.27,12,0.07,482.00,13889.00,6180,20230607,-40.37,3380,20240117,9.02,3875,-4.90,20240205,3380,9.02,20240117,6180,-40.37,20230607,3380,9.02,20240117,2.09,N,014710,1000,172 억,,686723,N,N,0,N,00,N
20240215,110250,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,3685,10,2,0.27,28243630,7707,53.05,3675,3690,3645,4775,2575,3675,3664.67,3.99,0,-1429,3761,3717,3681,3637,3601,3740,3660,172,1100,1000,2420,5,1,17218543,635,7.65,0.27,12,0.04,482.00,13889.00,6180,20230607,-40.37,3380,20240117,9.02,3875,-4.90,20240205,3380,9.02,20240117,6180,-40.37,20230607,3380,9.02,20240117,2.09,N,014710,1000,172 억,,686723,N,N,0,N,00,N
20240215,100252,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,3670,-5,5,-0.14,16306270,4457,30.68,3675,3685,3645,4775,2575,3675,3658.58,3.99,0,-959,3761,3717,3681,3637,3601,3740,3660,172,1100,1000,2420,5,1,17218543,632,7.61,0.26,12,0.03,482.00,13889.00,6180,20230607,-40.61,3380,20240117,8.58,3875,-5.29,20240205,3380,8.58,20240117,6180,-40.61,20230607,3380,8.58,20240117,2.09,N,014710,1000,172 억,,686723,N,N,0,N,00,N
20240215,090249,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,3650,-25,5,-0.68,1593175,434,2.99,3675,3675,3650,4775,2575,3675,3670.91,3.99,0,-358,3761,3717,3681,3637,3601,3740,3660,172,1100,1000,2420,5,1,17218543,628,7.57,0.26,12,0.00,482.00,13889.00,6180,20230607,-40.94,3380,20240117,7.99,3875,-5.81,20240205,3380,7.99,20240117,6180,-40.94,20230607,3380,7.99,20240117,2.09,N,014710,1000,172 억,,686723,N,N,0,N,00,N
20240214,160249,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,3675,-45,5,-1.21,53235880,14504,44.85,3655,3725,3645,4835,2605,3720,3670.43,3.98,0,616,3800,3760,3730,3690,3660,3745,3675,172,1115,1000,2450,5,1,17218543,633,7.62,0.26,12,0.08,482.00,13889.00,6180,20230607,-40.53,3380,20240117,8.73,3875,-5.16,20240205,3380,8.73,20240117,6180,-40.53,20230607,3380,8.73,20240117,2.06,N,014710,1000,172 억,,686109,N,N,0,N,00,N
20240214,150250,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,3675,-45,5,-1.21,51652015,14073,43.51,3655,3725,3645,4835,2605,3720,3670.29,3.98,0,616,3800,3760,3730,3690,3660,3745,3675,172,1115,1000,2450,5,1,17218543,633,7.62,0.26,12,0.08,482.00,13889.00,6180,20230607,-40.53,3380,20240117,8.73,3875,-5.16,20240205,3380,8.73,20240117,6180,-40.53,20230607,3380,8.73,20240117,2.06,N,014710,1000,172 억,,686109,N,N,0,N,00,N
20240214,140249,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,3665,-55,5,-1.48,47311925,12890,39.86,3655,3725,3645,4835,2605,3720,3670.44,3.98,0,1051,3800,3760,3730,3690,3660,3745,3675,172,1115,1000,2450,5,1,17218543,631,7.60,0.26,12,0.07,482.00,13889.00,6180,20230607,-40.70,3380,20240117,8.43,3875,-5.42,20240205,3380,8.43,20240117,6180,-40.70,20230607,3380,8.43,20240117,2.06,N,014710,1000,172 억,,686109,N,N,0,N,00,N
20240214,130252,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,3695,-25,5,-0.67,43371790,11818,36.54,3655,3725,3645,4835,2605,3720,3669.98,3.98,0,1241,3800,3760,3730,3690,3660,3745,3675,172,1115,1000,2450,5,1,17218543,636,7.67,0.27,12,0.07,482.00,13889.00,6180,20230607,-40.21,3380,20240117,9.32,3875,-4.65,20240205,3380,9.32,20240117,6180,-40.21,20230607,3380,9.32,20240117,2.06,N,014710,1000,172 억,,686109,N,N,0,N,00,N
20240214,120248,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,3700,-20,5,-0.54,39351915,10730,33.18,3655,3725,3645,4835,2605,3720,3667.47,3.98,0,1262,3800,3760,3730,3690,3660,3745,3675,172,1115,1000,2450,5,1,17218543,637,7.68,0.27,12,0.06,482.00,13889.00,6180,20230607,-40.13,3380,20240117,9.47,3875,-4.52,20240205,3380,9.47,20240117,6180,-40.13,20230607,3380,9.47,20240117,2.06,N,014710,1000,172 억,,686109,N,N,0,N,00,N
20240214,110251,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,3695,-25,5,-0.67,36917515,10071,31.14,3655,3725,3645,4835,2605,3720,3665.72,3.98,0,1344,3800,3760,3730,3690,3660,3745,3675,172,1115,1000,2450,5,1,17218543,636,7.67,0.27,12,0.06,482.00,13889.00,6180,20230607,-40.21,3380,20240117,9.32,3875,-4.65,20240205,3380,9.32,20240117,6180,-40.21,20230607,3380,9.32,20240117,2.06,N,014710,1000,172 억,,686109,N,N,0,N,00,N
20240214,090246,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,3725,5,2,0.13,5613970,1535,4.75,3655,3725,3655,4835,2605,3720,3657.31,3.98,0,376,3800,3760,3730,3690,3660,3745,3675,172,1115,1000,2450,5,1,17218543,641,7.73,0.27,12,0.01,482.00,13889.00,6180,20230607,-39.72,3380,20240117,10.21,3875,-3.87,20240205,3380,10.21,20240117,6180,-39.72,20230607,3380,10.21,20240117,2.06,N,014710,1000,172 억,,686109,N,N,0,N,00,N
20240213,160246,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,3720,-30,5,-0.80,120156705,32338,125.37,3730,3770,3700,4875,2625,3750,3715.65,3.96,0,4210,3823,3786,3758,3721,3693,3772,3707,172,1125,1000,2470,5,1,17218543,641,7.72,0.27,12,0.19,482.00,13889.00,6180,20230607,-39.81,3380,20240117,10.06,3875,-4.00,20240205,3380,10.06,20240117,6180,-39.81,20230607,3380,10.06,20240117,2.10,N,014710,1000,172 억,,681876,N,N,0,N,00,N
20240213,150243,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,3730,-20,5,-0.53,93818300,25235,97.83,3730,3770,3700,4875,2625,3750,3717.78,3.96,0,1620,3823,3786,3758,3721,3693,3772,3707,172,1125,1000,2470,5,1,17218543,642,7.74,0.27,12,0.15,482.00,13889.00,6180,20230607,-39.64,3380,20240117,10.36,3875,-3.74,20240205,3380,10.36,20240117,6180,-39.64,20230607,3380,10.36,20240117,2.10,N,014710,1000,172 억,,681876,N,N,0,N,00,N
20240213,140251,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,3735,-15,5,-0.40,69677535,18752,72.70,3730,3770,3700,4875,2625,3750,3715.74,3.96,0,1890,3823,3786,3758,3721,3693,3772,3707,172,1125,1000,2470,5,1,17218543,643,7.75,0.27,12,0.11,482.00,13889.00,6180,20230607,-39.56,3380,20240117,10.50,3875,-3.61,20240205,3380,10.50,20240117,6180,-39.56,20230607,3380,10.50,20240117,2.10,N,014710,1000,172 억,,681876,N,N,0,N,00,N
20240213,130247,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,3740,-10,5,-0.27,68641865,18474,71.62,3730,3770,3700,4875,2625,3750,3715.59,3.96,0,1744,3823,3786,3758,3721,3693,3772,3707,172,1125,1000,2470,5,1,17218543,644,7.76,0.27,12,0.11,482.00,13889.00,6180,20230607,-39.48,3380,20240117,10.65,3875,-3.48,20240205,3380,10.65,20240117,6180,-39.48,20230607,3380,10.65,20240117,2.10,N,014710,1000,172 억,,681876,N,N,0,N,00,N
20240213,120249,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,3740,-10,5,-0.27,65792785,17710,68.66,3730,3770,3700,4875,2625,3750,3715.01,3.96,0,1768,3823,3786,3758,3721,3693,3772,3707,172,1125,1000,2470,5,1,17218543,644,7.76,0.27,12,0.10,482.00,13889.00,6180,20230607,-39.48,3380,20240117,10.65,3875,-3.48,20240205,3380,10.65,20240117,6180,-39.48,20230607,3380,10.65,20240117,2.10,N,014710,1000,172 억,,681876,N,N,0,N,00,N
20240213,110249,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,3730,-20,5,-0.53,62040800,16701,64.75,3730,3770,3700,4875,2625,3750,3714.80,3.96,0,1461,3823,3786,3758,3721,3693,3772,3707,172,1125,1000,2470,5,1,17218543,642,7.74,0.27,12,0.10,482.00,13889.00,6180,20230607,-39.64,3380,20240117,10.36,3875,-3.74,20240205,3380,10.36,20240117,6180,-39.64,20230607,3380,10.36,20240117,2.10,N,014710,1000,172 억,,681876,N,N,0,N,00,N
20240213,100230,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,3725,-25,5,-0.67,56592140,15234,59.06,3730,3770,3700,4875,2625,3750,3714.86,3.96,0,1471,3823,3786,3758,3721,3693,3772,3707,172,1125,1000,2470,5,1,17218543,641,7.73,0.27,12,0.09,482.00,13889.00,6180,20230607,-39.72,3380,20240117,10.21,3875,-3.87,20240205,3380,10.21,20240117,6180,-39.72,20230607,3380,10.21,20240117,2.10,N,014710,1000,172 억,,681876,N,N,0,N,00,N