KissMeData/011150/price/prices-20240201.csv at 247dc06affe736781f3fd522bb1f7939e34bdb9d

Files

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

43 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	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	20240229	160248	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	2760	-25	5	-0.90	287290210	104151	148.30	2760	2780	2745	3620	1950	2785	2758.40	0.67	7037	2845	2815	2800	2770	2755	2807	2762	180	835	500	1830	5	1	35930773	992	13.46	1.32	12	0.29	205.00	2095.00	4370	20230615	-36.84	2490	20231020	10.84	3155	-12.52	20240125	2745	0.55	20240229	4370	-36.84	20230615	2490	10.84	20231020	4.90	N	011150	500	179 억	240391	N	N	22	N	N
3	20240229	150248	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	2750	-35	5	-1.26	271034915	98252	139.90	2760	2780	2745	3620	1950	2785	2758.57	0.67	6850	2845	2815	2800	2770	2755	2807	2762	180	835	500	1830	5	1	35930773	988	13.41	1.31	12	0.27	205.00	2095.00	4370	20230615	-37.07	2490	20231020	10.44	3155	-12.84	20240125	2745	0.18	20240229	4370	-37.07	20230615	2490	10.44	20231020	4.90	N	011150	500	179 억	240391	N	N	139	N	N
4	20240229	140249	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	2755	-30	5	-1.08	229401130	83127	118.37	2760	2780	2745	3620	1950	2785	2759.65	0.67	7510	2845	2815	2800	2770	2755	2807	2762	180	835	500	1830	5	1	35930773	990	13.44	1.32	12	0.23	205.00	2095.00	4370	20230615	-36.96	2490	20231020	10.64	3155	-12.68	20240125	2745	0.36	20240229	4370	-36.96	20230615	2490	10.64	20231020	4.90	N	011150	500	179 억	240391	N	N	139	N	N
5	20240229	130249	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	2755	-30	5	-1.08	208166355	75435	107.41	2760	2780	2745	3620	1950	2785	2759.55	0.67	7802	2845	2815	2800	2770	2755	2807	2762	180	835	500	1830	5	1	35930773	990	13.44	1.32	12	0.21	205.00	2095.00	4370	20230615	-36.96	2490	20231020	10.64	3155	-12.68	20240125	2745	0.36	20240229	4370	-36.96	20230615	2490	10.64	20231020	4.90	N	011150	500	179 억	240391	N	N	139	N	N
6	20240229	120250	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	2765	-20	5	-0.72	190295845	68953	98.18	2760	2780	2745	3620	1950	2785	2759.79	0.67	7852	2845	2815	2800	2770	2755	2807	2762	180	835	500	1830	5	1	35930773	993	13.49	1.32	12	0.19	205.00	2095.00	4370	20230615	-36.73	2490	20231020	11.04	3155	-12.36	20240125	2745	0.73	20240229	4370	-36.73	20230615	2490	11.04	20231020	4.90	N	011150	500	179 억	240391	N	N	139	N	N
7	20240229	110250	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	2765	-20	5	-0.72	174228585	63147	89.92	2760	2780	2745	3620	1950	2785	2759.10	0.67	7836	2845	2815	2800	2770	2755	2807	2762	180	835	500	1830	5	1	35930773	993	13.49	1.32	12	0.18	205.00	2095.00	4370	20230615	-36.73	2490	20231020	11.04	3155	-12.36	20240125	2745	0.73	20240229	4370	-36.73	20230615	2490	11.04	20231020	4.90	N	011150	500	179 억	240391	N	N	139	N	N
8	20240229	100250	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	2765	-20	5	-0.72	132401940	47994	68.34	2760	2780	2750	3620	1950	2785	2758.72	0.67	8749	2845	2815	2800	2770	2755	2807	2762	180	835	500	1830	5	1	35930773	993	13.49	1.32	12	0.13	205.00	2095.00	4370	20230615	-36.73	2490	20231020	11.04	3155	-12.36	20240125	2750	0.55	20240229	4370	-36.73	20230615	2490	11.04	20231020	4.90	N	011150	500	179 억	240391	N	N	139	N	N
9	20240229	090251	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	2770	-15	5	-0.54	17752585	6432	9.16	2760	2775	2760	3620	1950	2785	2760.04	0.67	-620	2845	2815	2800	2770	2755	2807	2762	180	835	500	1830	5	1	35930773	995	13.51	1.32	12	0.02	205.00	2095.00	4370	20230615	-36.61	2490	20231020	11.24	3155	-12.20	20240125	2760	0.36	20240229	4370	-36.61	20230615	2490	11.24	20231020	4.90	N	011150	500	179 억	240391	N	N	139	N	N
10	20240228	160234	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	2785	-25	5	-0.89	195904790	70057	82.85	2830	2830	2785	3650	1970	2810	2796.38	0.69	-9153	2876	2842	2826	2792	2776	2835	2785	180	840	500	1850	5	1	35930773	1001	13.59	1.33	12	0.19	205.00	2095.00	4370	20230615	-36.27	2490	20231020	11.85	3155	-11.73	20240125	2785	0.00	20240228	4370	-36.27	20230615	2490	11.85	20231020	4.92	N	011150	500	179 억	249521	N	N	139	N	N
11	20240228	150237	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	2795	-15	5	-0.53	188067305	67246	79.53	2830	2830	2785	3650	1970	2810	2796.71	0.69	-8816	2876	2842	2826	2792	2776	2835	2785	180	840	500	1850	5	1	35930773	1004	13.63	1.33	12	0.19	205.00	2095.00	4370	20230615	-36.04	2490	20231020	12.25	3155	-11.41	20240125	2785	0.36	20240228	4370	-36.04	20230615	2490	12.25	20231020	4.92	N	011150	500	179 억	249521	N	N	12	N	N
12	20240228	140249	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	2795	-15	5	-0.53	155371190	55518	65.66	2830	2830	2785	3650	1970	2810	2798.57	0.69	-7226	2876	2842	2826	2792	2776	2835	2785	180	840	500	1850	5	1	35930773	1004	13.63	1.33	12	0.15	205.00	2095.00	4370	20230615	-36.04	2490	20231020	12.25	3155	-11.41	20240125	2785	0.36	20240228	4370	-36.04	20230615	2490	12.25	20231020	4.92	N	011150	500	179 억	249521	N	N	12	N	N
13	20240228	130249	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	2790	-20	5	-0.71	115389810	41183	48.70	2830	2830	2785	3650	1970	2810	2801.88	0.69	-9674	2876	2842	2826	2792	2776	2835	2785	180	840	500	1850	5	1	35930773	1002	13.61	1.33	12	0.11	205.00	2095.00	4370	20230615	-36.16	2490	20231020	12.05	3155	-11.57	20240125	2785	0.18	20240228	4370	-36.16	20230615	2490	12.05	20231020	4.92	N	011150	500	179 억	249521	N	N	12	N	N
14	20240228	120251	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	2800	-10	5	-0.36	99424530	35463	41.94	2830	2830	2785	3650	1970	2810	2803.61	0.69	-9505	2876	2842	2826	2792	2776	2835	2785	180	840	500	1850	5	1	35930773	1006	13.66	1.34	12	0.10	205.00	2095.00	4370	20230615	-35.93	2490	20231020	12.45	3155	-11.25	20240125	2785	0.54	20240228	4370	-35.93	20230615	2490	12.45	20231020	4.92	N	011150	500	179 억	249521	N	N	12	N	N
15	20240228	110239	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	2810	0	3	0.00	45721880	16268	19.24	2830	2830	2805	3650	1970	2810	2810.54	0.69	-3567	2876	2842	2826	2792	2776	2835	2785	180	840	500	1850	5	1	35930773	1010	13.71	1.34	12	0.05	205.00	2095.00	4370	20230615	-35.70	2490	20231020	12.85	3155	-10.94	20240125	2805	0.18	20240228	4370	-35.70	20230615	2490	12.85	20231020	4.92	N	011150	500	179 억	249521	N	N	12	N	N
16	20240228	100249	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	2815	5	2	0.18	24753125	8801	10.41	2830	2830	2805	3650	1970	2810	2812.54	0.69	-847	2876	2842	2826	2792	2776	2835	2785	180	840	500	1850	5	1	35930773	1011	13.73	1.34	12	0.02	205.00	2095.00	4370	20230615	-35.58	2490	20231020	13.05	3155	-10.78	20240125	2805	0.36	20240228	4370	-35.58	20230615	2490	13.05	20231020	4.92	N	011150	500	179 억	249521	N	N	12	N	N
17	20240228	090249	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	2815	5	2	0.18	3030500	1071	1.27	2830	2830	2815	3650	1970	2810	2829.60	0.69	-193	2876	2842	2826	2792	2776	2835	2785	180	840	500	1850	5	1	35930773	1011	13.73	1.34	12	0.00	205.00	2095.00	4370	20230615	-35.58	2490	20231020	13.05	3155	-10.78	20240125	2810	0.18	20240227	4370	-35.58	20230615	2490	13.05	20231020	4.92	N	011150	500	179 억	249521	N	N	12	N	N
18	20240227	160250	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	2810	-25	5	-0.88	237653665	84077	132.37	2820	2860	2810	3685	1985	2835	2826.62	0.75	-22358	2878	2856	2843	2821	2808	2850	2815	180	850	500	1870	5	1	35930773	1010	13.71	1.34	12	0.23	205.00	2095.00	4370	20230615	-35.70	2490	20231020	12.85	3155	-10.94	20240125	2810	0.00	20240227	4370	-35.70	20230615	2490	12.85	20231020	4.91	N	011150	500	179 억	270585	N	N	12	N	N
19	20240227	150249	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	2815	-20	5	-0.71	223974825	79213	124.71	2820	2860	2810	3685	1985	2835	2827.50	0.75	-21869	2878	2856	2843	2821	2808	2850	2815	180	850	500	1870	5	1	35930773	1011	13.73	1.34	12	0.22	205.00	2095.00	4370	20230615	-35.58	2490	20231020	13.05	3155	-10.78	20240125	2810	0.18	20240227	4370	-35.58	20230615	2490	13.05	20231020	4.91	N	011150	500	179 억	270585	N	N	20	N	N
20	20240227	140250	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	2810	-25	5	-0.88	206638110	73051	115.01	2820	2860	2810	3685	1985	2835	2828.68	0.75	-19426	2878	2856	2843	2821	2808	2850	2815	180	850	500	1870	5	1	35930773	1010	13.71	1.34	12	0.20	205.00	2095.00	4370	20230615	-35.70	2490	20231020	12.85	3155	-10.94	20240125	2810	0.00	20240227	4370	-35.70	20230615	2490	12.85	20231020	4.91	N	011150	500	179 억	270585	N	N	20	N	N
21	20240227	130233	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	2825	-10	5	-0.35	158428095	55916	88.03	2820	2860	2815	3685	1985	2835	2833.32	0.75	-18386	2878	2856	2843	2821	2808	2850	2815	180	850	500	1870	5	1	35930773	1015	13.78	1.35	12	0.16	205.00	2095.00	4370	20230615	-35.35	2490	20231020	13.45	3155	-10.46	20240125	2815	0.36	20240227	4370	-35.35	20230615	2490	13.45	20231020	4.91	N	011150	500	179 억	270585	N	N	20	N	N
22	20240227	120250	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	2820	-15	5	-0.53	143319710	50561	79.60	2820	2860	2820	3685	1985	2835	2834.59	0.75	-17848	2878	2856	2843	2821	2808	2850	2815	180	850	500	1870	5	1	35930773	1013	13.76	1.35	12	0.14	205.00	2095.00	4370	20230615	-35.47	2490	20231020	13.25	3155	-10.62	20240125	2820	0.00	20240227	4370	-35.47	20230615	2490	13.25	20231020	4.91	N	011150	500	179 억	270585	N	N	20	N	N
23	20240227	110249	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	2830	-5	5	-0.18	124367855	43852	69.04	2820	2860	2820	3685	1985	2835	2836.08	0.75	-12799	2878	2856	2843	2821	2808	2850	2815	180	850	500	1870	5	1	35930773	1017	13.80	1.35	12	0.12	205.00	2095.00	4370	20230615	-35.24	2490	20231020	13.65	3155	-10.30	20240125	2820	0.35	20240227	4370	-35.24	20230615	2490	13.65	20231020	4.91	N	011150	500	179 억	270585	N	N	20	N	N
24	20240227	100249	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	2845	10	2	0.35	58479595	20611	32.45	2820	2860	2820	3685	1985	2835	2837.30	0.75	-7007	2878	2856	2843	2821	2808	2850	2815	180	850	500	1870	5	1	35930773	1022	13.88	1.36	12	0.06	205.00	2095.00	4370	20230615	-34.90	2490	20231020	14.26	3155	-9.83	20240125	2820	0.89	20240227	4370	-34.90	20230615	2490	14.26	20231020	4.91	N	011150	500	179 억	270585	N	N	20	N	N
25	20240227	090249	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	2835	0	3	0.00	13262040	4702	7.40	2820	2835	2820	3685	1985	2835	2820.51	0.75	-294	2878	2856	2843	2821	2808	2850	2815	180	850	500	1870	5	1	35930773	1019	13.83	1.35	12	0.01	205.00	2095.00	4370	20230615	-35.13	2490	20231020	13.86	3155	-10.14	20240125	2820	0.53	20240227	4370	-35.13	20230615	2490	13.86	20231020	4.91	N	011150	500	179 억	270585	N	N	20	N	N
26	20240226	160248	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	2835	-15	5	-0.53	174166195	61342	125.10	2865	2865	2830	3705	1995	2850	2839.27	0.78	-9337	2883	2866	2853	2836	2823	2860	2830	180	855	500	1880	5	1	35930773	1019	13.83	1.35	12	0.17	205.00	2095.00	4370	20230615	-35.13	2490	20231020	13.86	3155	-10.14	20240125	2820	0.53	20240104	4370	-35.13	20230615	2490	13.86	20231020	4.94	N	011150	500	179 억	279902	N	N	20	N	N
27	20240226	150248	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	2830	-20	5	-0.70	139534960	49125	100.19	2865	2865	2830	3705	1995	2850	2840.41	0.78	-9116	2883	2866	2853	2836	2823	2860	2830	180	855	500	1880	5	1	35930773	1017	13.80	1.35	12	0.14	205.00	2095.00	4370	20230615	-35.24	2490	20231020	13.65	3155	-10.30	20240125	2820	0.35	20240104	4370	-35.24	20230615	2490	13.65	20231020	4.94	N	011150	500	179 억	279902	N	N	2	N	N
28	20240226	140248	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	2850	0	3	0.00	115902505	40809	83.23	2865	2865	2830	3705	1995	2850	2840.12	0.78	-5290	2883	2866	2853	2836	2823	2860	2830	180	855	500	1880	5	1	35930773	1024	13.90	1.36	12	0.11	205.00	2095.00	4370	20230615	-34.78	2490	20231020	14.46	3155	-9.67	20240125	2820	1.06	20240104	4370	-34.78	20230615	2490	14.46	20231020	4.94	N	011150	500	179 억	279902	N	N	2	N	N
29	20240226	130247	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	2850	0	3	0.00	94998515	33466	68.25	2865	2865	2830	3705	1995	2850	2838.66	0.78	-1984	2883	2866	2853	2836	2823	2860	2830	180	855	500	1880	5	1	35930773	1024	13.90	1.36	12	0.09	205.00	2095.00	4370	20230615	-34.78	2490	20231020	14.46	3155	-9.67	20240125	2820	1.06	20240104	4370	-34.78	20230615	2490	14.46	20231020	4.94	N	011150	500	179 억	279902	N	N	2	N	N
30	20240226	120247	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	2850	0	3	0.00	84624270	29824	60.82	2865	2865	2830	3705	1995	2850	2837.46	0.78	-1551	2883	2866	2853	2836	2823	2860	2830	180	855	500	1880	5	1	35930773	1024	13.90	1.36	12	0.08	205.00	2095.00	4370	20230615	-34.78	2490	20231020	14.46	3155	-9.67	20240125	2820	1.06	20240104	4370	-34.78	20230615	2490	14.46	20231020	4.94	N	011150	500	179 억	279902	N	N	2	N	N
31	20240226	110247	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	2845	-5	5	-0.18	65294605	23016	46.94	2865	2865	2830	3705	1995	2850	2836.92	0.78	-1548	2883	2866	2853	2836	2823	2860	2830	180	855	500	1880	5	1	35930773	1022	13.88	1.36	12	0.06	205.00	2095.00	4370	20230615	-34.90	2490	20231020	14.26	3155	-9.83	20240125	2820	0.89	20240104	4370	-34.90	20230615	2490	14.26	20231020	4.94	N	011150	500	179 억	279902	N	N	2	N	N
32	20240226	100244	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	2835	-15	5	-0.53	42346470	14915	30.42	2865	2865	2830	3705	1995	2850	2839.19	0.78	34	2883	2866	2853	2836	2823	2860	2830	180	855	500	1880	5	1	35930773	1019	13.83	1.35	12	0.04	205.00	2095.00	4370	20230615	-35.13	2490	20231020	13.86	3155	-10.14	20240125	2820	0.53	20240104	4370	-35.13	20230615	2490	13.86	20231020	4.94	N	011150	500	179 억	279902	N	N	2	N	N
33	20240226	090242	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	2835	-15	5	-0.53	11662260	4106	8.37	2865	2865	2830	3705	1995	2850	2840.30	0.78	639	2883	2866	2853	2836	2823	2860	2830	180	855	500	1880	5	1	35930773	1019	13.83	1.35	12	0.01	205.00	2095.00	4370	20230615	-35.13	2490	20231020	13.86	3155	-10.14	20240125	2820	0.53	20240104	4370	-35.13	20230615	2490	13.86	20231020	4.94	N	011150	500	179 억	279902	N	N	2	N	N
34	20240223	160245	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	2850	0	3	0.00	139620045	48990	46.46	2870	2870	2840	3705	1995	2850	2849.97	0.81	-11290	2890	2870	2860	2840	2830	2865	2835	180	855	500	1880	5	1	35930773	1024	13.90	1.36	12	0.14	205.00	2095.00	4370	20230615	-34.78	2490	20231020	14.46	3155	-9.67	20240125	2820	1.06	20240104	4370	-34.78	20230615	2490	14.46	20231020	4.91	N	011150	500	179 억	291216	N	N	2	N	N
35	20240223	150245	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	2850	0	3	0.00	131999135	46316	43.93	2870	2870	2840	3705	1995	2850	2849.97	0.81	-11203	2890	2870	2860	2840	2830	2865	2835	180	855	500	1880	5	1	35930773	1024	13.90	1.36	12	0.13	205.00	2095.00	4370	20230615	-34.78	2490	20231020	14.46	3155	-9.67	20240125	2820	1.06	20240104	4370	-34.78	20230615	2490	14.46	20231020	4.91	N	011150	500	179 억	291216	N	N	8	N	N
36	20240223	140243	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	2850	0	3	0.00	120233350	42189	40.01	2870	2870	2840	3705	1995	2850	2849.87	0.81	-9752	2890	2870	2860	2840	2830	2865	2835	180	855	500	1880	5	1	35930773	1024	13.90	1.36	12	0.12	205.00	2095.00	4370	20230615	-34.78	2490	20231020	14.46	3155	-9.67	20240125	2820	1.06	20240104	4370	-34.78	20230615	2490	14.46	20231020	4.91	N	011150	500	179 억	291216	N	N	8	N	N
37	20240223	130244	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	2850	0	3	0.00	97929740	34365	32.59	2870	2870	2840	3705	1995	2850	2849.69	0.81	-9411	2890	2870	2860	2840	2830	2865	2835	180	855	500	1880	5	1	35930773	1024	13.90	1.36	12	0.10	205.00	2095.00	4370	20230615	-34.78	2490	20231020	14.46	3155	-9.67	20240125	2820	1.06	20240104	4370	-34.78	20230615	2490	14.46	20231020	4.91	N	011150	500	179 억	291216	N	N	8	N	N
38	20240223	120245	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	2860	10	2	0.35	84213030	29559	28.03	2870	2870	2840	3705	1995	2850	2848.98	0.81	-6105	2890	2870	2860	2840	2830	2865	2835	180	855	500	1880	5	1	35930773	1028	13.95	1.37	12	0.08	205.00	2095.00	4370	20230615	-34.55	2490	20231020	14.86	3155	-9.35	20240125	2820	1.42	20240104	4370	-34.55	20230615	2490	14.86	20231020	4.91	N	011150	500	179 억	291216	N	N	8	N	N
39	20240223	110244	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	2850	0	3	0.00	51155220	17946	17.02	2870	2870	2840	3705	1995	2850	2850.51	0.81	-8051	2890	2870	2860	2840	2830	2865	2835	180	855	500	1880	5	1	35930773	1024	13.90	1.36	12	0.05	205.00	2095.00	4370	20230615	-34.78	2490	20231020	14.46	3155	-9.67	20240125	2820	1.06	20240104	4370	-34.78	20230615	2490	14.46	20231020	4.91	N	011150	500	179 억	291216	N	N	8	N	N
40	20240223	100243	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	2850	0	3	0.00	41069690	14410	13.67	2870	2870	2840	3705	1995	2850	2850.08	0.81	-7636	2890	2870	2860	2840	2830	2865	2835	180	855	500	1880	5	1	35930773	1024	13.90	1.36	12	0.04	205.00	2095.00	4370	20230615	-34.78	2490	20231020	14.46	3155	-9.67	20240125	2820	1.06	20240104	4370	-34.78	20230615	2490	14.46	20231020	4.91	N	011150	500	179 억	291216	N	N	8	N	N
41	20240223	090244	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	2870	20	2	0.70	4924285	1719	1.63	2870	2870	2855	3705	1995	2850	2864.63	0.81	-630	2890	2870	2860	2840	2830	2865	2835	180	855	500	1880	5	1	35930773	1031	14.00	1.37	12	0.00	205.00	2095.00	4370	20230615	-34.32	2490	20231020	15.26	3155	-9.03	20240125	2820	1.77	20240104	4370	-34.32	20230615	2490	15.26	20231020	4.91	N	011150	500	179 억	291216	N	N	8	N	N
42	20240222	160237	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	2850	-20	5	-0.70	297082910	103854	102.21	2855	2880	2850	3730	2010	2870	2860.58	0.84	-12663	2973	2921	2888	2836	2803	2905	2820	180	860	500	1890	5	1	35930773	1024	13.90	1.36	12	0.29	205.00	2095.00	4370	20230615	-34.78	2490	20231020	14.46	3155	-9.67	20240125	2820	1.06	20240104	4370	-34.78	20230615	2490	14.46	20231020	4.92	N	011150	500	179 억	302555	N	N	8	N	N
43	20240222	150243	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	2860	-10	5	-0.35	226295235	79042	77.79	2855	2880	2850	3730	2010	2870	2862.97	0.84	-11657	2973	2921	2888	2836	2803	2905	2820	180	860	500	1890	5	1	35930773	1028	13.95	1.37	12	0.22	205.00	2095.00	4370	20230615	-34.55	2490	20231020	14.86	3155	-9.35	20240125	2820	1.42	20240104	4370	-34.55	20230615	2490	14.86	20231020	4.92	N	011150	500	179 억	302555	N	N	0	N	N
44	20240222	140244	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	2870	0	3	0.00	205085805	71642	70.51	2855	2880	2850	3730	2010	2870	2862.65	0.84	-6931	2973	2921	2888	2836	2803	2905	2820	180	860	500	1890	5	1	35930773	1031	14.00	1.37	12	0.20	205.00	2095.00	4370	20230615	-34.32	2490	20231020	15.26	3155	-9.03	20240125	2820	1.77	20240104	4370	-34.32	20230615	2490	15.26	20231020	4.92	N	011150	500	179 억	302555	N	N	0	N	N
45	20240222	130238	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	2870	0	3	0.00	168692895	58980	58.05	2855	2870	2850	3730	2010	2870	2860.17	0.84	-5529	2973	2921	2888	2836	2803	2905	2820	180	860	500	1890	5	1	35930773	1031	14.00	1.37	12	0.16	205.00	2095.00	4370	20230615	-34.32	2490	20231020	15.26	3155	-9.03	20240125	2820	1.77	20240104	4370	-34.32	20230615	2490	15.26	20231020	4.92	N	011150	500	179 억	302555	N	N	0	N	N
46	20240222	120243	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	2865	-5	5	-0.17	150710155	52712	51.88	2855	2870	2850	3730	2010	2870	2859.12	0.84	-5525	2973	2921	2888	2836	2803	2905	2820	180	860	500	1890	5	1	35930773	1029	13.98	1.37	12	0.15	205.00	2095.00	4370	20230615	-34.44	2490	20231020	15.06	3155	-9.19	20240125	2820	1.60	20240104	4370	-34.44	20230615	2490	15.06	20231020	4.92	N	011150	500	179 억	302555	N	N	0	N	N
47	20240222	110242	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	2865	-5	5	-0.17	106834260	37391	36.80	2855	2865	2850	3730	2010	2870	2857.22	0.84	-2432	2973	2921	2888	2836	2803	2905	2820	180	860	500	1890	5	1	35930773	1029	13.98	1.37	12	0.10	205.00	2095.00	4370	20230615	-34.44	2490	20231020	15.06	3155	-9.19	20240125	2820	1.60	20240104	4370	-34.44	20230615	2490	15.06	20231020	4.92	N	011150	500	179 억	302555	N	N	0	N	N
48	20240222	100240	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	2865	-5	5	-0.17	91322780	31972	31.47	2855	2865	2850	3730	2010	2870	2856.34	0.84	-2392	2973	2921	2888	2836	2803	2905	2820	180	860	500	1890	5	1	35930773	1029	13.98	1.37	12	0.09	205.00	2095.00	4370	20230615	-34.44	2490	20231020	15.06	3155	-9.19	20240125	2820	1.60	20240104	4370	-34.44	20230615	2490	15.06	20231020	4.92	N	011150	500	179 억	302555	N	N	0	N	N
49	20240222	090242	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	2850	-20	5	-0.70	40034390	14026	13.80	2855	2865	2850	3730	2010	2870	2854.30	0.84	475	2973	2921	2888	2836	2803	2905	2820	180	860	500	1890	5	1	35930773	1024	13.90	1.36	12	0.04	205.00	2095.00	4370	20230615	-34.78	2490	20231020	14.46	3155	-9.67	20240125	2820	1.06	20240104	4370	-34.78	20230615	2490	14.46	20231020	4.92	N	011150	500	179 억	302555	N	N	0	N	N
50	20240221	160241	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	2870	-20	5	-0.69	290264335	100822	91.18	2885	2940	2855	3755	2025	2890	2879.04	0.96	-43466	2933	2911	2898	2876	2863	2905	2870	180	865	500	1900	5	1	35930773	1031	14.00	1.37	12	0.28	205.00	2095.00	4370	20230615	-34.32	2490	20231020	15.26	3155	-9.03	20240125	2820	1.77	20240104	4370	-34.32	20230615	2490	15.26	20231020	4.92	N	011150	500	179 억	346043	N	N	3	N	N
51	20240221	150238	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	2870	-20	5	-0.69	250041535	86763	78.46	2885	2940	2860	3755	2025	2890	2881.89	0.96	-43314	2933	2911	2898	2876	2863	2905	2870	180	865	500	1900	5	1	35930773	1031	14.00	1.37	12	0.24	205.00	2095.00	4370	20230615	-34.32	2490	20231020	15.26	3155	-9.03	20240125	2820	1.77	20240104	4370	-34.32	20230615	2490	15.26	20231020	4.92	N	011150	500	179 억	346043	N	N	3	N	N
52	20240221	140240	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	2865	-25	5	-0.87	181167885	62732	56.73	2885	2940	2865	3755	2025	2890	2887.97	0.96	-31711	2933	2911	2898	2876	2863	2905	2870	180	865	500	1900	5	1	35930773	1029	13.98	1.37	12	0.17	205.00	2095.00	4370	20230615	-34.44	2490	20231020	15.06	3155	-9.19	20240125	2820	1.60	20240104	4370	-34.44	20230615	2490	15.06	20231020	4.92	N	011150	500	179 억	346043	N	N	3	N	N
53	20240221	130240	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	2875	-15	5	-0.52	145769400	50405	45.58	2885	2940	2870	3755	2025	2890	2891.96	0.96	-26722	2933	2911	2898	2876	2863	2905	2870	180	865	500	1900	5	1	35930773	1033	14.02	1.37	12	0.14	205.00	2095.00	4370	20230615	-34.21	2490	20231020	15.46	3155	-8.87	20240125	2820	1.95	20240104	4370	-34.21	20230615	2490	15.46	20231020	4.92	N	011150	500	179 억	346043	N	N	3	N	N
54	20240221	120240	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	2885	-5	5	-0.17	105665530	36473	32.98	2885	2940	2880	3755	2025	2890	2897.09	0.96	-15614	2933	2911	2898	2876	2863	2905	2870	180	865	500	1900	5	1	35930773	1037	14.07	1.38	12	0.10	205.00	2095.00	4370	20230615	-33.98	2490	20231020	15.86	3155	-8.56	20240125	2820	2.30	20240104	4370	-33.98	20230615	2490	15.86	20231020	4.92	N	011150	500	179 억	346043	N	N	3	N	N
55	20240221	110242	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	2885	-5	5	-0.17	82897330	28586	25.85	2885	2940	2885	3755	2025	2890	2899.93	0.96	-10227	2933	2911	2898	2876	2863	2905	2870	180	865	500	1900	5	1	35930773	1037	14.07	1.38	12	0.08	205.00	2095.00	4370	20230615	-33.98	2490	20231020	15.86	3155	-8.56	20240125	2820	2.30	20240104	4370	-33.98	20230615	2490	15.86	20231020	4.92	N	011150	500	179 억	346043	N	N	3	N	N
56	20240221	100240	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	2895	5	2	0.17	64294475	22158	20.04	2885	2940	2885	3755	2025	2890	2901.64	0.96	-6855	2933	2911	2898	2876	2863	2905	2870	180	865	500	1900	5	1	35930773	1040	14.12	1.38	12	0.06	205.00	2095.00	4370	20230615	-33.75	2490	20231020	16.27	3155	-8.24	20240125	2820	2.66	20240104	4370	-33.75	20230615	2490	16.27	20231020	4.92	N	011150	500	179 억	346043	N	N	3	N	N
57	20240221	090240	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	2900	10	2	0.35	17095360	5857	5.30	2885	2940	2885	3755	2025	2890	2918.79	0.96	-3681	2933	2911	2898	2876	2863	2905	2870	180	865	500	1900	5	1	35930773	1042	14.15	1.38	12	0.02	205.00	2095.00	4370	20230615	-33.64	2490	20231020	16.47	3155	-8.08	20240125	2820	2.84	20240104	4370	-33.64	20230615	2490	16.47	20231020	4.92	N	011150	500	179 억	346043	N	N	3	N	N
58	20240220	160237	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	2890	-10	5	-0.34	319388170	110150	195.50	2900	2920	2885	3770	2030	2900	2899.57	0.96	3946	2930	2915	2895	2880	2860	2922	2887	180	870	500	1910	5	1	35930773	1038	14.10	1.38	12	0.31	205.00	2095.00	4370	20230615	-33.87	2490	20231020	16.06	3155	-8.40	20240125	2820	2.48	20240104	4370	-33.87	20230615	2490	16.06	20231020	4.94	N	011150	500	179 억	344049	N	N	3	N	N
59	20240220	150239	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	2890	-10	5	-0.34	281711175	97113	172.36	2900	2920	2890	3770	2030	2900	2900.86	0.96	3878	2930	2915	2895	2880	2860	2922	2887	180	870	500	1910	5	1	35930773	1038	14.10	1.38	12	0.27	205.00	2095.00	4370	20230615	-33.87	2490	20231020	16.06	3155	-8.40	20240125	2820	2.48	20240104	4370	-33.87	20230615	2490	16.06	20231020	4.94	N	011150	500	179 억	344049	N	N	111	N	N
60	20240220	140239	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	2900	0	3	0.00	223174775	76933	136.54	2900	2920	2890	3770	2030	2900	2900.90	0.96	4393	2930	2915	2895	2880	2860	2922	2887	180	870	500	1910	5	1	35930773	1042	14.15	1.38	12	0.21	205.00	2095.00	4370	20230615	-33.64	2490	20231020	16.47	3155	-8.08	20240125	2820	2.84	20240104	4370	-33.64	20230615	2490	16.47	20231020	4.94	N	011150	500	179 억	344049	N	N	111	N	N
61	20240220	130239	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	2895	-5	5	-0.17	131426535	45287	80.38	2900	2920	2895	3770	2030	2900	2902.08	0.96	6168	2930	2915	2895	2880	2860	2922	2887	180	870	500	1910	5	1	35930773	1040	14.12	1.38	12	0.13	205.00	2095.00	4370	20230615	-33.75	2490	20231020	16.27	3155	-8.24	20240125	2820	2.66	20240104	4370	-33.75	20230615	2490	16.27	20231020	4.94	N	011150	500	179 억	344049	N	N	111	N	N
62	20240220	120238	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	2900	0	3	0.00	98586195	33955	60.26	2900	2920	2895	3770	2030	2900	2903.44	0.96	6261	2930	2915	2895	2880	2860	2922	2887	180	870	500	1910	5	1	35930773	1042	14.15	1.38	12	0.09	205.00	2095.00	4370	20230615	-33.64	2490	20231020	16.47	3155	-8.08	20240125	2820	2.84	20240104	4370	-33.64	20230615	2490	16.47	20231020	4.94	N	011150	500	179 억	344049	N	N	111	N	N
63	20240220	110237	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	2900	0	3	0.00	88560520	30499	54.13	2900	2920	2895	3770	2030	2900	2903.72	0.96	8261	2930	2915	2895	2880	2860	2922	2887	180	870	500	1910	5	1	35930773	1042	14.15	1.38	12	0.08	205.00	2095.00	4370	20230615	-33.64	2490	20231020	16.47	3155	-8.08	20240125	2820	2.84	20240104	4370	-33.64	20230615	2490	16.47	20231020	4.94	N	011150	500	179 억	344049	N	N	111	N	N
64	20240220	100230	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	2895	-5	5	-0.17	77761290	26776	47.52	2900	2920	2895	3770	2030	2900	2904.14	0.96	8743	2930	2915	2895	2880	2860	2922	2887	180	870	500	1910	5	1	35930773	1040	14.12	1.38	12	0.07	205.00	2095.00	4370	20230615	-33.75	2490	20231020	16.27	3155	-8.24	20240125	2820	2.66	20240104	4370	-33.75	20230615	2490	16.27	20231020	4.94	N	011150	500	179 억	344049	N	N	111	N	N
65	20240220	090240	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	2910	10	2	0.34	7003240	2413	4.28	2900	2915	2900	3770	2030	2900	2902.30	0.96	898	2930	2915	2895	2880	2860	2922	2887	180	870	500	1910	5	1	35930773	1046	14.20	1.39	12	0.01	205.00	2095.00	4370	20230615	-33.41	2490	20231020	16.87	3155	-7.77	20240125	2820	3.19	20240104	4370	-33.41	20230615	2490	16.87	20231020	4.94	N	011150	500	179 억	344049	N	N	111	N	N
66	20240219	160238	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	2900	10	2	0.35	160679170	55454	68.49	2875	2910	2875	3755	2025	2890	2897.51	0.91	16706	2916	2902	2886	2872	2856	2910	2880	180	865	500	1900	5	1	35930773	1042	14.15	1.38	12	0.15	205.00	2095.00	4370	20230615	-33.64	2490	20231020	16.47	3155	-8.08	20240125	2820	2.84	20240104	4370	-33.64	20230615	2490	16.47	20231020	4.95	N	011150	500	179 억	327334	N	N	111	N	N
67	20240219	150240	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	2905	15	2	0.52	148084200	51112	63.13	2875	2910	2875	3755	2025	2890	2897.25	0.91	15812	2916	2902	2886	2872	2856	2910	2880	180	865	500	1900	5	1	35930773	1044	14.17	1.39	12	0.14	205.00	2095.00	4370	20230615	-33.52	2490	20231020	16.67	3155	-7.92	20240125	2820	3.01	20240104	4370	-33.52	20230615	2490	16.67	20231020	4.95	N	011150	500	179 억	327334	N	N	37	N	N
68	20240219	140240	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	2900	10	2	0.35	127100190	43874	54.19	2875	2910	2875	3755	2025	2890	2896.94	0.91	12208	2916	2902	2886	2872	2856	2910	2880	180	865	500	1900	5	1	35930773	1042	14.15	1.38	12	0.12	205.00	2095.00	4370	20230615	-33.64	2490	20231020	16.47	3155	-8.08	20240125	2820	2.84	20240104	4370	-33.64	20230615	2490	16.47	20231020	4.95	N	011150	500	179 억	327334	N	N	37	N	N
69	20240219	130240	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	2895	5	2	0.17	113856705	39307	48.55	2875	2910	2875	3755	2025	2890	2896.60	0.91	12077	2916	2902	2886	2872	2856	2910	2880	180	865	500	1900	5	1	35930773	1040	14.12	1.38	12	0.11	205.00	2095.00	4370	20230615	-33.75	2490	20231020	16.27	3155	-8.24	20240125	2820	2.66	20240104	4370	-33.75	20230615	2490	16.27	20231020	4.95	N	011150	500	179 억	327334	N	N	37	N	N
70	20240219	120238	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	2895	5	2	0.17	107069570	36965	45.66	2875	2910	2875	3755	2025	2890	2896.51	0.91	12077	2916	2902	2886	2872	2856	2910	2880	180	865	500	1900	5	1	35930773	1040	14.12	1.38	12	0.10	205.00	2095.00	4370	20230615	-33.75	2490	20231020	16.27	3155	-8.24	20240125	2820	2.66	20240104	4370	-33.75	20230615	2490	16.27	20231020	4.95	N	011150	500	179 억	327334	N	N	37	N	N
71	20240219	110238	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	2895	5	2	0.17	89704505	30969	38.25	2875	2910	2875	3755	2025	2890	2896.59	0.91	12077	2916	2902	2886	2872	2856	2910	2880	180	865	500	1900	5	1	35930773	1040	14.12	1.38	12	0.09	205.00	2095.00	4370	20230615	-33.75	2490	20231020	16.27	3155	-8.24	20240125	2820	2.66	20240104	4370	-33.75	20230615	2490	16.27	20231020	4.95	N	011150	500	179 억	327334	N	N	37	N	N
72	20240219	100237	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	2900	10	2	0.35	62071705	21424	26.46	2875	2910	2875	3755	2025	2890	2897.30	0.91	7504	2916	2902	2886	2872	2856	2910	2880	180	865	500	1900	5	1	35930773	1042	14.15	1.38	12	0.06	205.00	2095.00	4370	20230615	-33.64	2490	20231020	16.47	3155	-8.08	20240125	2820	2.84	20240104	4370	-33.64	20230615	2490	16.47	20231020	4.95	N	011150	500	179 억	327334	N	N	37	N	N
73	20240219	090237	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	2890	0	3	0.00	11626220	4037	4.99	2875	2890	2875	3755	2025	2890	2879.91	0.91	1501	2916	2902	2886	2872	2856	2910	2880	180	865	500	1900	5	1	35930773	1038	14.10	1.38	12	0.01	205.00	2095.00	4370	20230615	-33.87	2490	20231020	16.06	3155	-8.40	20240125	2820	2.48	20240104	4370	-33.87	20230615	2490	16.06	20231020	4.95	N	011150	500	179 억	327334	N	N	37	N	N
74	20240216	160235	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	2890	20	2	0.70	232272115	80564	121.29	2875	2900	2870	3730	2010	2870	2883.04	0.93	-6480	2936	2902	2886	2852	2836	2895	2845	180	860	500	1890	5	1	35930773	1038	14.10	1.38	12	0.22	205.00	2095.00	4370	20230615	-33.87	2490	20231020	16.06	3155	-8.40	20240125	2820	2.48	20240104	4370	-33.87	20230615	2490	16.06	20231020	4.96	N	011150	500	179 억	333814	N	N	37	N	N
75	20240216	150237	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	2875	5	2	0.17	221693125	76896	115.77	2875	2900	2870	3730	2010	2870	2883.03	0.93	-6685	2936	2902	2886	2852	2836	2895	2845	180	860	500	1890	5	1	35930773	1033	14.02	1.37	12	0.21	205.00	2095.00	4370	20230615	-34.21	2490	20231020	15.46	3155	-8.87	20240125	2820	1.95	20240104	4370	-34.21	20230615	2490	15.46	20231020	4.96	N	011150	500	179 억	333814	N	N	28	N	N
76	20240216	140239	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	2890	20	2	0.70	190642160	66110	99.53	2875	2900	2870	3730	2010	2870	2883.71	0.93	-9603	2936	2902	2886	2852	2836	2895	2845	180	860	500	1890	5	1	35930773	1038	14.10	1.38	12	0.18	205.00	2095.00	4370	20230615	-33.87	2490	20231020	16.06	3155	-8.40	20240125	2820	2.48	20240104	4370	-33.87	20230615	2490	16.06	20231020	4.96	N	011150	500	179 억	333814	N	N	28	N	N
77	20240216	130236	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	2880	10	2	0.35	184344590	63927	96.24	2875	2900	2870	3730	2010	2870	2883.67	0.93	-9822	2936	2902	2886	2852	2836	2895	2845	180	860	500	1890	5	1	35930773	1035	14.05	1.37	12	0.18	205.00	2095.00	4370	20230615	-34.10	2490	20231020	15.66	3155	-8.72	20240125	2820	2.13	20240104	4370	-34.10	20230615	2490	15.66	20231020	4.96	N	011150	500	179 억	333814	N	N	28	N	N
78	20240216	120238	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	2890	20	2	0.70	171177805	59361	89.37	2875	2900	2870	3730	2010	2870	2883.67	0.93	-11546	2936	2902	2886	2852	2836	2895	2845	180	860	500	1890	5	1	35930773	1038	14.10	1.38	12	0.17	205.00	2095.00	4370	20230615	-33.87	2490	20231020	16.06	3155	-8.40	20240125	2820	2.48	20240104	4370	-33.87	20230615	2490	16.06	20231020	4.96	N	011150	500	179 억	333814	N	N	28	N	N
79	20240216	110239	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	2890	20	2	0.70	149369905	51799	77.98	2875	2900	2870	3730	2010	2870	2883.64	0.93	-13789	2936	2902	2886	2852	2836	2895	2845	180	860	500	1890	5	1	35930773	1038	14.10	1.38	12	0.14	205.00	2095.00	4370	20230615	-33.87	2490	20231020	16.06	3155	-8.40	20240125	2820	2.48	20240104	4370	-33.87	20230615	2490	16.06	20231020	4.96	N	011150	500	179 억	333814	N	N	28	N	N
80	20240216	100238	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	2885	15	2	0.52	82310465	28559	43.00	2875	2900	2870	3730	2010	2870	2882.12	0.93	-13773	2936	2902	2886	2852	2836	2895	2845	180	860	500	1890	5	1	35930773	1037	14.07	1.38	12	0.08	205.00	2095.00	4370	20230615	-33.98	2490	20231020	15.86	3155	-8.56	20240125	2820	2.30	20240104	4370	-33.98	20230615	2490	15.86	20231020	4.96	N	011150	500	179 억	333814	N	N	28	N	N
81	20240216	090234	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	2885	15	2	0.52	1785385	621	0.93	2875	2885	2875	3730	2010	2870	2875.02	0.93	-487	2936	2902	2886	2852	2836	2895	2845	180	860	500	1890	5	1	35930773	1037	14.07	1.38	12	0.00	205.00	2095.00	4370	20230615	-33.98	2490	20231020	15.86	3155	-8.56	20240125	2820	2.30	20240104	4370	-33.98	20230615	2490	15.86	20231020	4.96	N	011150	500	179 억	333814	N	N	28	N	N
82	20240215	160236	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	2870	-5	5	-0.17	189742470	65804	126.60	2895	2920	2870	3735	2015	2875	2883.48	0.92	2206	2895	2885	2875	2865	2855	2890	2870	180	860	500	1890	5	1	35930773	1031	14.00	1.37	12	0.18	205.00	2095.00	4370	20230615	-34.32	2490	20231020	15.26	3155	-9.03	20240125	2820	1.77	20240104	4370	-34.32	20230615	2490	15.26	20231020	4.96	N	011150	500	179 억	331612	N	N	28	N	N
83	20240215	150237	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	2875	0	3	0.00	170115080	58967	113.45	2895	2920	2870	3735	2015	2875	2884.92	0.92	2204	2895	2885	2875	2865	2855	2890	2870	180	860	500	1890	5	1	35930773	1033	14.02	1.37	12	0.16	205.00	2095.00	4370	20230615	-34.21	2490	20231020	15.46	3155	-8.87	20240125	2820	1.95	20240104	4370	-34.21	20230615	2490	15.46	20231020	4.96	N	011150	500	179 억	331612	N	N	19	N	N
84	20240215	140236	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	2885	10	2	0.35	144604430	50096	96.38	2895	2920	2870	3735	2015	2875	2886.55	0.92	2484	2895	2885	2875	2865	2855	2890	2870	180	860	500	1890	5	1	35930773	1037	14.07	1.38	12	0.14	205.00	2095.00	4370	20230615	-33.98	2490	20231020	15.86	3155	-8.56	20240125	2820	2.30	20240104	4370	-33.98	20230615	2490	15.86	20231020	4.96	N	011150	500	179 억	331612	N	N	19	N	N
85	20240215	130235	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	2885	10	2	0.35	130485140	45192	86.95	2895	2920	2870	3735	2015	2875	2887.35	0.92	3158	2895	2885	2875	2865	2855	2890	2870	180	860	500	1890	5	1	35930773	1037	14.07	1.38	12	0.13	205.00	2095.00	4370	20230615	-33.98	2490	20231020	15.86	3155	-8.56	20240125	2820	2.30	20240104	4370	-33.98	20230615	2490	15.86	20231020	4.96	N	011150	500	179 억	331612	N	N	19	N	N
86	20240215	120236	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	2885	10	2	0.35	125550605	43481	83.65	2895	2920	2870	3735	2015	2875	2887.48	0.92	3219	2895	2885	2875	2865	2855	2890	2870	180	860	500	1890	5	1	35930773	1037	14.07	1.38	12	0.12	205.00	2095.00	4370	20230615	-33.98	2490	20231020	15.86	3155	-8.56	20240125	2820	2.30	20240104	4370	-33.98	20230615	2490	15.86	20231020	4.96	N	011150	500	179 억	331612	N	N	19	N	N
87	20240215	110234	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	2890	15	2	0.52	111471600	38607	74.28	2895	2920	2870	3735	2015	2875	2887.34	0.92	2292	2895	2885	2875	2865	2855	2890	2870	180	860	500	1890	5	1	35930773	1038	14.10	1.38	12	0.11	205.00	2095.00	4370	20230615	-33.87	2490	20231020	16.06	3155	-8.40	20240125	2820	2.48	20240104	4370	-33.87	20230615	2490	16.06	20231020	4.96	N	011150	500	179 억	331612	N	N	19	N	N
88	20240215	100236	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	2870	-5	5	-0.17	59093515	20521	39.48	2895	2895	2870	3735	2015	2875	2879.66	0.92	1852	2895	2885	2875	2865	2855	2890	2870	180	860	500	1890	5	1	35930773	1031	14.00	1.37	12	0.06	205.00	2095.00	4370	20230615	-34.32	2490	20231020	15.26	3155	-9.03	20240125	2820	1.77	20240104	4370	-34.32	20230615	2490	15.26	20231020	4.96	N	011150	500	179 억	331612	N	N	19	N	N
89	20240215	090233	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	2895	20	2	0.70	1021935	353	0.68	2895	2895	2895	3735	2015	2875	2895.00	0.92	0	2895	2885	2875	2865	2855	2890	2870	180	860	500	1890	5	1	35930773	1040	14.12	1.38	12	0.00	205.00	2095.00	4370	20230615	-33.75	2490	20231020	16.27	3155	-8.24	20240125	2820	2.66	20240104	4370	-33.75	20230615	2490	16.27	20231020	4.96	N	011150	500	179 억	331612	N	N	19	N	N
90	20240214	160233	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	2875	0	3	0.00	148965850	51818	105.13	2870	2885	2865	3735	2015	2875	2874.79	0.92	-3820	2895	2885	2870	2860	2845	2890	2865	180	860	500	1890	5	1	35930773	1033	14.02	1.37	12	0.14	205.00	2095.00	4370	20230615	-34.21	2490	20231020	15.46	3155	-8.87	20240125	2820	1.95	20240104	4370	-34.21	20230615	2490	15.46	20231020	5.02	N	011150	500	179 억	328984	N	N	19	N	N
91	20240214	150234	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	2875	0	3	0.00	125563425	43682	88.62	2870	2885	2865	3735	2015	2875	2874.49	0.92	-4283	2895	2885	2870	2860	2845	2890	2865	180	860	500	1890	5	1	35930773	1033	14.02	1.37	12	0.12	205.00	2095.00	4370	20230615	-34.21	2490	20231020	15.46	3155	-8.87	20240125	2820	1.95	20240104	4370	-34.21	20230615	2490	15.46	20231020	5.02	N	011150	500	179 억	328984	N	N	0	N	N
92	20240214	140234	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	2875	0	3	0.00	96108795	33444	67.85	2870	2885	2865	3735	2015	2875	2873.72	0.92	-3211	2895	2885	2870	2860	2845	2890	2865	180	860	500	1890	5	1	35930773	1033	14.02	1.37	12	0.09	205.00	2095.00	4370	20230615	-34.21	2490	20231020	15.46	3155	-8.87	20240125	2820	1.95	20240104	4370	-34.21	20230615	2490	15.46	20231020	5.02	N	011150	500	179 억	328984	N	N	0	N	N
93	20240214	130237	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	2875	0	3	0.00	73987120	25746	52.23	2870	2885	2865	3735	2015	2875	2873.73	0.92	-2229	2895	2885	2870	2860	2845	2890	2865	180	860	500	1890	5	1	35930773	1033	14.02	1.37	12	0.07	205.00	2095.00	4370	20230615	-34.21	2490	20231020	15.46	3155	-8.87	20240125	2820	1.95	20240104	4370	-34.21	20230615	2490	15.46	20231020	5.02	N	011150	500	179 억	328984	N	N	0	N	N
94	20240214	120233	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	2875	0	3	0.00	63232010	22001	44.63	2870	2885	2865	3735	2015	2875	2874.05	0.92	-1084	2895	2885	2870	2860	2845	2890	2865	180	860	500	1890	5	1	35930773	1033	14.02	1.37	12	0.06	205.00	2095.00	4370	20230615	-34.21	2490	20231020	15.46	3155	-8.87	20240125	2820	1.95	20240104	4370	-34.21	20230615	2490	15.46	20231020	5.02	N	011150	500	179 억	328984	N	N	0	N	N
95	20240214	110235	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	2875	0	3	0.00	45691500	15894	32.25	2870	2885	2865	3735	2015	2875	2874.76	0.92	-87	2895	2885	2870	2860	2845	2890	2865	180	860	500	1890	5	1	35930773	1033	14.02	1.37	12	0.04	205.00	2095.00	4370	20230615	-34.21	2490	20231020	15.46	3155	-8.87	20240125	2820	1.95	20240104	4370	-34.21	20230615	2490	15.46	20231020	5.02	N	011150	500	179 억	328984	N	N	0	N	N
96	20240214	090232	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	2870	-5	5	-0.17	3702020	1290	2.62	2870	2870	2865	3735	2015	2875	2869.78	0.92	-174	2895	2885	2870	2860	2845	2890	2865	180	860	500	1890	5	1	35930773	1031	14.00	1.37	12	0.00	205.00	2095.00	4370	20230615	-34.32	2490	20231020	15.26	3155	-9.03	20240125	2820	1.77	20240104	4370	-34.32	20230615	2490	15.26	20231020	5.02	N	011150	500	179 억	328984	N	N	0	N	N
97	20240213	160232	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	2875	20	2	0.70	141316395	49264	58.02	2860	2880	2855	3710	2000	2855	2868.40	0.88	12102	2901	2877	2866	2842	2831	2872	2837	180	855	500	1880	5	1	35930773	1033	14.02	1.37	12	0.14	205.00	2095.00	4370	20230615	-34.21	2490	20231020	15.46	3155	-8.87	20240125	2820	1.95	20240104	4370	-34.21	20230615	2490	15.46	20231020	5.04	N	011150	500	179 억	316909	N	N	0	N	N
98	20240213	150227	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	2875	20	2	0.70	126409100	44077	51.91	2860	2880	2855	3710	2000	2855	2867.92	0.88	10842	2901	2877	2866	2842	2831	2872	2837	180	855	500	1880	5	1	35930773	1033	14.02	1.37	12	0.12	205.00	2095.00	4370	20230615	-34.21	2490	20231020	15.46	3155	-8.87	20240125	2820	1.95	20240104	4370	-34.21	20230615	2490	15.46	20231020	5.04	N	011150	500	179 억	316909	N	N	0	N	N
99	20240213	140234	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	2875	20	2	0.70	115875740	40412	47.60	2860	2880	2855	3710	2000	2855	2867.36	0.88	9998	2901	2877	2866	2842	2831	2872	2837	180	855	500	1880	5	1	35930773	1033	14.02	1.37	12	0.11	205.00	2095.00	4370	20230615	-34.21	2490	20231020	15.46	3155	-8.87	20240125	2820	1.95	20240104	4370	-34.21	20230615	2490	15.46	20231020	5.04	N	011150	500	179 억	316909	N	N	0	N	N
100	20240213	130232	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	2875	20	2	0.70	106209755	37046	43.63	2860	2880	2855	3710	2000	2855	2866.97	0.88	9874	2901	2877	2866	2842	2831	2872	2837	180	855	500	1880	5	1	35930773	1033	14.02	1.37	12	0.10	205.00	2095.00	4370	20230615	-34.21	2490	20231020	15.46	3155	-8.87	20240125	2820	1.95	20240104	4370	-34.21	20230615	2490	15.46	20231020	5.04	N	011150	500	179 억	316909	N	N	0	N	N
101	20240213	120233	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	2875	20	2	0.70	85024585	29669	34.94	2860	2880	2855	3710	2000	2855	2865.77	0.88	6549	2901	2877	2866	2842	2831	2872	2837	180	855	500	1880	5	1	35930773	1033	14.02	1.37	12	0.08	205.00	2095.00	4370	20230615	-34.21	2490	20231020	15.46	3155	-8.87	20240125	2820	1.95	20240104	4370	-34.21	20230615	2490	15.46	20231020	5.04	N	011150	500	179 억	316909	N	N	0	N	N
102	20240213	110234	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	2860	5	2	0.18	70128275	24482	28.83	2860	2880	2855	3710	2000	2855	2864.48	0.88	5809	2901	2877	2866	2842	2831	2872	2837	180	855	500	1880	5	1	35930773	1028	13.95	1.37	12	0.07	205.00	2095.00	4370	20230615	-34.55	2490	20231020	14.86	3155	-9.35	20240125	2820	1.42	20240104	4370	-34.55	20230615	2490	14.86	20231020	5.04	N	011150	500	179 억	316909	N	N	0	N	N
103	20240213	100217	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	2870	15	2	0.53	40733585	14212	16.74	2860	2880	2855	3710	2000	2855	2866.14	0.88	6254	2901	2877	2866	2842	2831	2872	2837	180	855	500	1880	5	1	35930773	1031	14.00	1.37	12	0.04	205.00	2095.00	4370	20230615	-34.32	2490	20231020	15.26	3155	-9.03	20240125	2820	1.77	20240104	4370	-34.32	20230615	2490	15.26	20231020	5.04	N	011150	500	179 억	316909	N	N	0	N	N

43 KiB Raw Blame History

43 KiB

Raw Blame History