KissMeData/136490/price/prices-20240201.csv at 2e59bc2d07bafdcc07af132c002bd732d2f86136

Files

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

44 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	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	160817	57	100.00	KOSPI	음식료품	N	N	N	N	N	7170	60	2	0.84	146673690	20442	59.57	7080	7230	7050	9240	4980	7110	7175.11	9.25	3367	7196	7152	7076	7032	6956	7175	7055	119	2130	500	5110	10	1	23779604	1705	7.35	0.40	12	0.09	975.00	17831.00	9970	20230223	-28.08	6210	20240125	15.46	7360	-2.58	20240223	6210	15.46	20240125	9680	-25.93	20230309	6210	15.46	20240125	1.31	N	136490	500	118 억	2198754	N	N	41	N	N
3	20240229	150819	57	100.00	KOSPI	음식료품	N	N	N	N	N	7170	60	2	0.84	142658980	19882	57.94	7080	7230	7050	9240	4980	7110	7175.28	9.25	3372	7196	7152	7076	7032	6956	7175	7055	119	2130	500	5110	10	1	23779604	1705	7.35	0.40	12	0.08	975.00	17831.00	9970	20230223	-28.08	6210	20240125	15.46	7360	-2.58	20240223	6210	15.46	20240125	9680	-25.93	20230309	6210	15.46	20240125	1.31	N	136490	500	118 억	2198754	N	N	83	N	N
4	20240229	140819	57	100.00	KOSPI	음식료품	N	N	N	N	N	7170	60	2	0.84	132955010	18528	53.99	7080	7230	7050	9240	4980	7110	7175.90	9.25	3546	7196	7152	7076	7032	6956	7175	7055	119	2130	500	5110	10	1	23779604	1705	7.35	0.40	12	0.08	975.00	17831.00	9970	20230223	-28.08	6210	20240125	15.46	7360	-2.58	20240223	6210	15.46	20240125	9680	-25.93	20230309	6210	15.46	20240125	1.31	N	136490	500	118 억	2198754	N	N	83	N	N
5	20240229	130817	57	100.00	KOSPI	음식료품	N	N	N	N	N	7190	80	2	1.13	109906570	15322	44.65	7080	7230	7050	9240	4980	7110	7173.12	9.25	3279	7196	7152	7076	7032	6956	7175	7055	119	2130	500	5110	10	1	23779604	1710	7.37	0.40	12	0.06	975.00	17831.00	9970	20230223	-27.88	6210	20240125	15.78	7360	-2.31	20240223	6210	15.78	20240125	9680	-25.72	20230309	6210	15.78	20240125	1.31	N	136490	500	118 억	2198754	N	N	83	N	N
6	20240229	120818	57	100.00	KOSPI	음식료품	N	N	N	N	N	7230	120	2	1.69	99539140	13880	40.45	7080	7230	7050	9240	4980	7110	7171.41	9.25	3221	7196	7152	7076	7032	6956	7175	7055	119	2130	500	5110	10	1	23779604	1719	7.42	0.41	12	0.06	975.00	17831.00	9970	20230223	-27.48	6210	20240125	16.43	7360	-1.77	20240223	6210	16.43	20240125	9680	-25.31	20230309	6210	16.43	20240125	1.31	N	136490	500	118 억	2198754	N	N	83	N	N
7	20240229	110819	57	100.00	KOSPI	음식료품	N	N	N	N	N	7180	70	2	0.98	85935230	11991	34.94	7080	7210	7050	9240	4980	7110	7166.64	9.25	1961	7196	7152	7076	7032	6956	7175	7055	119	2130	500	5110	10	1	23779604	1707	7.36	0.40	12	0.05	975.00	17831.00	9970	20230223	-27.98	6210	20240125	15.62	7360	-2.45	20240223	6210	15.62	20240125	9680	-25.83	20230309	6210	15.62	20240125	1.31	N	136490	500	118 억	2198754	N	N	83	N	N
8	20240229	100820	57	100.00	KOSPI	음식료품	N	N	N	N	N	7170	60	2	0.84	54249090	7585	22.10	7080	7200	7050	9240	4980	7110	7152.15	9.25	1140	7196	7152	7076	7032	6956	7175	7055	119	2130	500	5110	10	1	23779604	1705	7.35	0.40	12	0.03	975.00	17831.00	9970	20230223	-28.08	6210	20240125	15.46	7360	-2.58	20240223	6210	15.46	20240125	9680	-25.93	20230309	6210	15.46	20240125	1.31	N	136490	500	118 억	2198754	N	N	83	N	N
9	20240229	090817	57	100.00	KOSPI	음식료품	N	N	N	N	N	7090	-20	5	-0.28	10654030	1505	4.39	7080	7180	7050	9240	4980	7110	7079.09	9.25	877	7196	7152	7076	7032	6956	7175	7055	119	2130	500	5110	10	1	23779604	1686	7.27	0.40	12	0.01	975.00	17831.00	9970	20230223	-28.89	6210	20240125	14.17	7360	-3.67	20240223	6210	14.17	20240125	9680	-26.76	20230309	6210	14.17	20240125	1.31	N	136490	500	118 억	2198754	N	N	83	N	N
10	20240228	160732	57	100.00	KOSPI	음식료품	N	N	N	N	N	7110	40	2	0.57	242904240	34316	57.42	7000	7120	7000	9190	4950	7070	7078.43	9.23	688	7223	7146	7073	6996	6923	7110	6960	119	2120	500	5090	10	1	23779604	1691	7.29	0.40	12	0.14	975.00	17831.00	9970	20230223	-28.69	6210	20240125	14.49	7360	-3.40	20240223	6210	14.49	20240125	9860	-27.89	20230228	6210	14.49	20240125	1.29	N	136490	500	118 억	2193786	N	N	83	N	N
11	20240228	150731	57	100.00	KOSPI	음식료품	N	N	N	N	N	7090	20	2	0.28	224112690	31671	52.99	7000	7120	7000	9190	4950	7070	7076.27	9.23	644	7223	7146	7073	6996	6923	7110	6960	119	2120	500	5090	10	1	23779604	1686	7.27	0.40	12	0.13	975.00	17831.00	9970	20230223	-28.89	6210	20240125	14.17	7360	-3.67	20240223	6210	14.17	20240125	9860	-28.09	20230228	6210	14.17	20240125	1.29	N	136490	500	118 억	2193786	N	N	1	N	N
12	20240228	140817	57	100.00	KOSPI	음식료품	N	N	N	N	N	7110	40	2	0.57	176401030	24949	41.75	7000	7120	7000	9190	4950	7070	7070.46	9.23	-774	7223	7146	7073	6996	6923	7110	6960	119	2120	500	5090	10	1	23779604	1691	7.29	0.40	12	0.10	975.00	17831.00	9970	20230223	-28.69	6210	20240125	14.49	7360	-3.40	20240223	6210	14.49	20240125	9860	-27.89	20230228	6210	14.49	20240125	1.29	N	136490	500	118 억	2193786	N	N	1	N	N
13	20240228	130817	57	100.00	KOSPI	음식료품	N	N	N	N	N	7090	20	2	0.28	171791490	24299	40.66	7000	7120	7000	9190	4950	7070	7069.90	9.23	-822	7223	7146	7073	6996	6923	7110	6960	119	2120	500	5090	10	1	23779604	1686	7.27	0.40	12	0.10	975.00	17831.00	9970	20230223	-28.89	6210	20240125	14.17	7360	-3.67	20240223	6210	14.17	20240125	9860	-28.09	20230228	6210	14.17	20240125	1.29	N	136490	500	118 억	2193786	N	N	1	N	N
14	20240228	120820	57	100.00	KOSPI	음식료품	N	N	N	N	N	7080	10	2	0.14	163674270	23154	38.74	7000	7120	7000	9190	4950	7070	7068.94	9.23	-1365	7223	7146	7073	6996	6923	7110	6960	119	2120	500	5090	10	1	23779604	1684	7.26	0.40	12	0.10	975.00	17831.00	9970	20230223	-28.99	6210	20240125	14.01	7360	-3.80	20240223	6210	14.01	20240125	9860	-28.19	20230228	6210	14.01	20240125	1.29	N	136490	500	118 억	2193786	N	N	1	N	N
15	20240228	110749	57	100.00	KOSPI	음식료품	N	N	N	N	N	7080	10	2	0.14	140487220	19879	33.26	7000	7120	7000	9190	4950	7070	7067.12	9.23	-3421	7223	7146	7073	6996	6923	7110	6960	119	2120	500	5090	10	1	23779604	1684	7.26	0.40	12	0.08	975.00	17831.00	9970	20230223	-28.99	6210	20240125	14.01	7360	-3.80	20240223	6210	14.01	20240125	9860	-28.19	20230228	6210	14.01	20240125	1.29	N	136490	500	118 억	2193786	N	N	1	N	N
16	20240228	100815	57	100.00	KOSPI	음식료품	N	N	N	N	N	7090	20	2	0.28	121692650	17229	28.83	7000	7120	7000	9190	4950	7070	7063.25	9.23	-3421	7223	7146	7073	6996	6923	7110	6960	119	2120	500	5090	10	1	23779604	1686	7.27	0.40	12	0.07	975.00	17831.00	9970	20230223	-28.89	6210	20240125	14.17	7360	-3.67	20240223	6210	14.17	20240125	9860	-28.09	20230228	6210	14.17	20240125	1.29	N	136490	500	118 억	2193786	N	N	1	N	N
17	20240228	090820	57	100.00	KOSPI	음식료품	N	N	N	N	N	7100	30	2	0.42	5525280	788	1.32	7000	7120	7000	9190	4950	7070	7011.78	9.23	-89	7223	7146	7073	6996	6923	7110	6960	119	2120	500	5090	10	1	23779604	1688	7.28	0.40	12	0.00	975.00	17831.00	9970	20230223	-28.79	6210	20240125	14.33	7360	-3.53	20240223	6210	14.33	20240125	9860	-27.99	20230228	6210	14.33	20240125	1.29	N	136490	500	118 억	2193786	N	N	1	N	N
18	20240227	160817	57	100.00	KOSPI	음식료품	N	N	N	N	N	7070	-140	5	-1.94	421994930	59765	141.43	7150	7150	7000	9370	5050	7210	7060.90	9.24	1465	7416	7312	7226	7122	7036	7270	7080	119	2160	500	5190	10	1	23779604	1681	7.25	0.40	12	0.25	975.00	17831.00	10030	20230221	-29.51	6210	20240125	13.85	7360	-3.94	20240223	6210	13.85	20240125	9930	-28.80	20230227	6210	13.85	20240125	1.31	N	136490	500	118 억	2196372	N	N	1	N	N
19	20240227	150819	57	100.00	KOSPI	음식료품	N	N	N	N	N	7030	-180	5	-2.50	355775260	50408	119.29	7150	7150	7000	9370	5050	7210	7057.91	9.24	1395	7416	7312	7226	7122	7036	7270	7080	119	2160	500	5190	10	1	23779604	1672	7.21	0.39	12	0.21	975.00	17831.00	10030	20230221	-29.91	6210	20240125	13.20	7360	-4.48	20240223	6210	13.20	20240125	9930	-29.20	20230227	6210	13.20	20240125	1.31	N	136490	500	118 억	2196372	N	N	43	N	N
20	20240227	140814	57	100.00	KOSPI	음식료품	N	N	N	N	N	7080	-130	5	-1.80	200579150	28365	67.12	7150	7150	7050	9370	5050	7210	7071.36	9.24	-558	7416	7312	7226	7122	7036	7270	7080	119	2160	500	5190	10	1	23779604	1684	7.26	0.40	12	0.12	975.00	17831.00	10030	20230221	-29.41	6210	20240125	14.01	7360	-3.80	20240223	6210	14.01	20240125	9930	-28.70	20230227	6210	14.01	20240125	1.31	N	136490	500	118 억	2196372	N	N	43	N	N
21	20240227	130737	57	100.00	KOSPI	음식료품	N	N	N	N	N	7080	-130	5	-1.80	192226450	27185	64.33	7150	7150	7050	9370	5050	7210	7071.05	9.24	-602	7416	7312	7226	7122	7036	7270	7080	119	2160	500	5190	10	1	23779604	1684	7.26	0.40	12	0.11	975.00	17831.00	10030	20230221	-29.41	6210	20240125	14.01	7360	-3.80	20240223	6210	14.01	20240125	9930	-28.70	20230227	6210	14.01	20240125	1.31	N	136490	500	118 억	2196372	N	N	43	N	N
22	20240227	120819	57	100.00	KOSPI	음식료품	N	N	N	N	N	7070	-140	5	-1.94	165571790	23409	55.40	7150	7150	7050	9370	5050	7210	7073.00	9.24	-1620	7416	7312	7226	7122	7036	7270	7080	119	2160	500	5190	10	1	23779604	1681	7.25	0.40	12	0.10	975.00	17831.00	10030	20230221	-29.51	6210	20240125	13.85	7360	-3.94	20240223	6210	13.85	20240125	9930	-28.80	20230227	6210	13.85	20240125	1.31	N	136490	500	118 억	2196372	N	N	43	N	N
23	20240227	110818	57	100.00	KOSPI	음식료품	N	N	N	N	N	7080	-130	5	-1.80	89355870	12611	29.84	7150	7150	7050	9370	5050	7210	7085.55	9.24	-1548	7416	7312	7226	7122	7036	7270	7080	119	2160	500	5190	10	1	23779604	1684	7.26	0.40	12	0.05	975.00	17831.00	10030	20230221	-29.41	6210	20240125	14.01	7360	-3.80	20240223	6210	14.01	20240125	9930	-28.70	20230227	6210	14.01	20240125	1.31	N	136490	500	118 억	2196372	N	N	43	N	N
24	20240227	100813	57	100.00	KOSPI	음식료품	N	N	N	N	N	7080	-130	5	-1.80	48714400	6876	16.27	7150	7150	7050	9370	5050	7210	7084.70	9.24	-1843	7416	7312	7226	7122	7036	7270	7080	119	2160	500	5190	10	1	23779604	1684	7.26	0.40	12	0.03	975.00	17831.00	10030	20230221	-29.41	6210	20240125	14.01	7360	-3.80	20240223	6210	14.01	20240125	9930	-28.70	20230227	6210	14.01	20240125	1.31	N	136490	500	118 억	2196372	N	N	43	N	N
25	20240227	090817	57	100.00	KOSPI	음식료품	N	N	N	N	N	7120	-90	5	-1.25	3880550	544	1.29	7150	7150	7120	9370	5050	7210	7133.36	9.24	-504	7416	7312	7226	7122	7036	7270	7080	119	2160	500	5190	10	1	23779604	1693	7.30	0.40	12	0.00	975.00	17831.00	10030	20230221	-29.01	6210	20240125	14.65	7360	-3.26	20240223	6210	14.65	20240125	9930	-28.30	20230227	6210	14.65	20240125	1.31	N	136490	500	118 억	2196372	N	N	43	N	N
26	20240226	160815	57	100.00	KOSPI	음식료품	N	N	N	N	N	7210	-120	5	-1.64	304270050	42248	167.84	7330	7330	7140	9520	5140	7330	7202.00	9.24	-2999	7450	7390	7300	7240	7150	7420	7270	119	2190	500	5270	10	1	23779604	1715	7.39	0.40	12	0.18	975.00	17831.00	10030	20230221	-28.12	6210	20240125	16.10	7360	-2.04	20240223	6210	16.10	20240125	9930	-27.39	20230227	6210	16.10	20240125	1.31	N	136490	500	118 억	2197105	N	N	43	N	N
27	20240226	150809	57	100.00	KOSPI	음식료품	N	N	N	N	N	7210	-120	5	-1.64	272162070	37783	150.11	7330	7330	7140	9520	5140	7330	7203.29	9.24	-3526	7450	7390	7300	7240	7150	7420	7270	119	2190	500	5270	10	1	23779604	1715	7.39	0.40	12	0.16	975.00	17831.00	10030	20230221	-28.12	6210	20240125	16.10	7360	-2.04	20240223	6210	16.10	20240125	9930	-27.39	20230227	6210	16.10	20240125	1.31	N	136490	500	118 억	2197105	N	N	1	N	N
28	20240226	140812	57	100.00	KOSPI	음식료품	N	N	N	N	N	7200	-130	5	-1.77	179458140	24862	98.77	7330	7330	7180	9520	5140	7330	7218.17	9.24	-3213	7450	7390	7300	7240	7150	7420	7270	119	2190	500	5270	10	1	23779604	1712	7.38	0.40	12	0.10	975.00	17831.00	10030	20230221	-28.22	6210	20240125	15.94	7360	-2.17	20240223	6210	15.94	20240125	9930	-27.49	20230227	6210	15.94	20240125	1.31	N	136490	500	118 억	2197105	N	N	1	N	N
29	20240226	130807	57	100.00	KOSPI	음식료품	N	N	N	N	N	7210	-120	5	-1.64	153717100	21287	84.57	7330	7330	7180	9520	5140	7330	7221.17	9.24	-2580	7450	7390	7300	7240	7150	7420	7270	119	2190	500	5270	10	1	23779604	1715	7.39	0.40	12	0.09	975.00	17831.00	10030	20230221	-28.12	6210	20240125	16.10	7360	-2.04	20240223	6210	16.10	20240125	9930	-27.39	20230227	6210	16.10	20240125	1.31	N	136490	500	118 억	2197105	N	N	1	N	N
30	20240226	120806	57	100.00	KOSPI	음식료품	N	N	N	N	N	7200	-130	5	-1.77	149402920	20688	82.19	7330	7330	7180	9520	5140	7330	7221.72	9.24	-2284	7450	7390	7300	7240	7150	7420	7270	119	2190	500	5270	10	1	23779604	1712	7.38	0.40	12	0.09	975.00	17831.00	10030	20230221	-28.22	6210	20240125	15.94	7360	-2.17	20240223	6210	15.94	20240125	9930	-27.49	20230227	6210	15.94	20240125	1.31	N	136490	500	118 억	2197105	N	N	1	N	N
31	20240226	110805	57	100.00	KOSPI	음식료품	N	N	N	N	N	7220	-110	5	-1.50	144550440	20015	79.52	7330	7330	7180	9520	5140	7330	7222.11	9.24	-1965	7450	7390	7300	7240	7150	7420	7270	119	2190	500	5270	10	1	23779604	1717	7.41	0.40	12	0.08	975.00	17831.00	10030	20230221	-28.02	6210	20240125	16.26	7360	-1.90	20240223	6210	16.26	20240125	9930	-27.29	20230227	6210	16.26	20240125	1.31	N	136490	500	118 억	2197105	N	N	1	N	N
32	20240226	100803	57	100.00	KOSPI	음식료품	N	N	N	N	N	7220	-110	5	-1.50	106020090	14671	58.29	7330	7330	7180	9520	5140	7330	7226.51	9.24	-1293	7450	7390	7300	7240	7150	7420	7270	119	2190	500	5270	10	1	23779604	1717	7.41	0.40	12	0.06	975.00	17831.00	10030	20230221	-28.02	6210	20240125	16.26	7360	-1.90	20240223	6210	16.26	20240125	9930	-27.29	20230227	6210	16.26	20240125	1.31	N	136490	500	118 억	2197105	N	N	1	N	N
33	20240226	090802	57	100.00	KOSPI	음식료품	N	N	N	N	N	7200	-130	5	-1.77	25208630	3484	13.84	7330	7330	7200	9520	5140	7330	7235.54	9.24	-135	7450	7390	7300	7240	7150	7420	7270	119	2190	500	5270	10	1	23779604	1712	7.38	0.40	12	0.01	975.00	17831.00	10030	20230221	-28.22	6210	20240125	15.94	7360	-2.17	20240223	6210	15.94	20240125	9930	-27.49	20230227	6210	15.94	20240125	1.31	N	136490	500	118 억	2197105	N	N	1	N	N
34	20240223	160803	57	100.00	KOSPI	음식료품	N	N	N	N	N	7330	0	3	0.00	182837840	25166	99.49	7270	7360	7210	9520	5140	7330	7265.27	9.24	-2460	7423	7376	7283	7236	7143	7400	7260	119	2190	500	5270	10	1	23779604	1743	7.52	0.41	12	0.11	975.00	17831.00	10030	20230221	-26.92	6210	20240125	18.04	7360	-0.41	20240223	6210	18.04	20240125	9970	-26.48	20230223	6210	18.04	20240125	1.31	N	136490	500	118 억	2197395	N	N	1	N	N
35	20240223	150758	57	100.00	KOSPI	음식료품	N	N	N	N	N	7300	-30	5	-0.41	171083710	23560	93.14	7270	7360	7210	9520	5140	7330	7261.62	9.24	-2027	7423	7376	7283	7236	7143	7400	7260	119	2190	500	5270	10	1	23779604	1736	7.49	0.41	12	0.10	975.00	17831.00	10030	20230221	-27.22	6210	20240125	17.55	7360	-0.82	20240223	6210	17.55	20240125	9970	-26.78	20230223	6210	17.55	20240125	1.31	N	136490	500	118 억	2197395	N	N	5	N	N
36	20240223	140800	57	100.00	KOSPI	음식료품	N	N	N	N	N	7270	-60	5	-0.82	155097300	21371	84.49	7270	7360	7210	9520	5140	7330	7257.37	9.24	-1927	7423	7376	7283	7236	7143	7400	7260	119	2190	500	5270	10	1	23779604	1729	7.46	0.41	12	0.09	975.00	17831.00	10030	20230221	-27.52	6210	20240125	17.07	7360	-1.22	20240223	6210	17.07	20240125	9970	-27.08	20230223	6210	17.07	20240125	1.31	N	136490	500	118 억	2197395	N	N	5	N	N
37	20240223	130756	57	100.00	KOSPI	음식료품	N	N	N	N	N	7230	-100	5	-1.36	146520350	20186	79.80	7270	7360	7210	9520	5140	7330	7258.51	9.24	-1358	7423	7376	7283	7236	7143	7400	7260	119	2190	500	5270	10	1	23779604	1719	7.42	0.41	12	0.08	975.00	17831.00	10030	20230221	-27.92	6210	20240125	16.43	7360	-1.77	20240223	6210	16.43	20240125	9970	-27.48	20230223	6210	16.43	20240125	1.31	N	136490	500	118 억	2197395	N	N	5	N	N
38	20240223	120758	57	100.00	KOSPI	음식료품	N	N	N	N	N	7220	-110	5	-1.50	141421040	19480	77.01	7270	7360	7210	9520	5140	7330	7259.81	9.24	-678	7423	7376	7283	7236	7143	7400	7260	119	2190	500	5270	10	1	23779604	1717	7.41	0.40	12	0.08	975.00	17831.00	10030	20230221	-28.02	6210	20240125	16.26	7360	-1.90	20240223	6210	16.26	20240125	9970	-27.58	20230223	6210	16.26	20240125	1.31	N	136490	500	118 억	2197395	N	N	5	N	N
39	20240223	110751	57	100.00	KOSPI	음식료품	N	N	N	N	N	7250	-80	5	-1.09	110270430	15170	59.97	7270	7360	7240	9520	5140	7330	7268.98	9.24	-46	7423	7376	7283	7236	7143	7400	7260	119	2190	500	5270	10	1	23779604	1724	7.44	0.41	12	0.06	975.00	17831.00	10030	20230221	-27.72	6210	20240125	16.75	7360	-1.49	20240223	6210	16.75	20240125	9970	-27.28	20230223	6210	16.75	20240125	1.31	N	136490	500	118 억	2197395	N	N	5	N	N
40	20240223	100754	57	100.00	KOSPI	음식료품	N	N	N	N	N	7260	-70	5	-0.95	87433730	12025	47.54	7270	7360	7240	9520	5140	7330	7271.00	9.24	335	7423	7376	7283	7236	7143	7400	7260	119	2190	500	5270	10	1	23779604	1726	7.45	0.41	12	0.05	975.00	17831.00	10030	20230221	-27.62	6210	20240125	16.91	7360	-1.36	20240223	6210	16.91	20240125	9970	-27.18	20230223	6210	16.91	20240125	1.31	N	136490	500	118 억	2197395	N	N	5	N	N
41	20240223	090756	57	100.00	KOSPI	음식료품	N	N	N	N	N	7280	-50	5	-0.68	16427290	2259	8.93	7270	7330	7270	9520	5140	7330	7271.93	9.24	-215	7423	7376	7283	7236	7143	7400	7260	119	2190	500	5270	10	1	23779604	1731	7.47	0.41	12	0.01	975.00	17831.00	10030	20230221	-27.42	6210	20240125	17.23	7330	0.00	20240222	6210	17.23	20240125	9970	-26.98	20230223	6210	17.23	20240125	1.31	N	136490	500	118 억	2197395	N	N	5	N	N
42	20240222	160747	57	100.00	KOSPI	음식료품	N	N	N	N	N	7330	50	2	0.69	182354500	25045	74.30	7250	7330	7190	9460	5100	7280	7281.07	9.26	-5261	7373	7326	7253	7206	7133	7350	7230	119	2180	500	5240	10	1	23779604	1743	7.52	0.41	12	0.11	975.00	17831.00	10110	20230216	-27.50	6210	20240125	18.04	7330	0.00	20240222	6210	18.04	20240125	9970	-26.48	20230223	6210	18.04	20240125	1.32	N	136490	500	118 억	2201553	N	N	5	N	N
43	20240222	150755	57	100.00	KOSPI	음식료품	N	N	N	N	N	7270	-10	5	-0.14	163130370	22417	66.50	7250	7320	7190	9460	5100	7280	7277.08	9.26	-4331	7373	7326	7253	7206	7133	7350	7230	119	2180	500	5240	10	1	23779604	1729	7.46	0.41	12	0.09	975.00	17831.00	10110	20230216	-28.09	6210	20240125	17.07	7320	-0.68	20240222	6210	17.07	20240125	9970	-27.08	20230223	6210	17.07	20240125	1.32	N	136490	500	118 억	2201553	N	N	1	N	N
44	20240222	140752	57	100.00	KOSPI	음식료품	N	N	N	N	N	7290	10	2	0.14	133184840	18307	54.31	7250	7310	7190	9460	5100	7280	7275.08	9.26	-3594	7373	7326	7253	7206	7133	7350	7230	119	2180	500	5240	10	1	23779604	1734	7.48	0.41	12	0.08	975.00	17831.00	10110	20230216	-27.89	6210	20240125	17.39	7310	-0.27	20240222	6210	17.39	20240125	9970	-26.88	20230223	6210	17.39	20240125	1.32	N	136490	500	118 억	2201553	N	N	1	N	N
45	20240222	130740	57	100.00	KOSPI	음식료품	N	N	N	N	N	7270	-10	5	-0.14	63248610	8721	25.87	7250	7280	7190	9460	5100	7280	7252.45	9.26	-2679	7373	7326	7253	7206	7133	7350	7230	119	2180	500	5240	10	1	23779604	1729	7.46	0.41	12	0.04	975.00	17831.00	10110	20230216	-28.09	6210	20240125	17.07	7300	-0.41	20240220	6210	17.07	20240125	9970	-27.08	20230223	6210	17.07	20240125	1.32	N	136490	500	118 억	2201553	N	N	1	N	N
46	20240222	120750	57	100.00	KOSPI	음식료품	N	N	N	N	N	7240	-40	5	-0.55	55368090	7637	22.65	7250	7280	7190	9460	5100	7280	7249.98	9.26	-2277	7373	7326	7253	7206	7133	7350	7230	119	2180	500	5240	10	1	23779604	1722	7.43	0.41	12	0.03	975.00	17831.00	10110	20230216	-28.39	6210	20240125	16.59	7300	-0.82	20240220	6210	16.59	20240125	9970	-27.38	20230223	6210	16.59	20240125	1.32	N	136490	500	118 억	2201553	N	N	1	N	N
47	20240222	110747	57	100.00	KOSPI	음식료품	N	N	N	N	N	7250	-30	5	-0.41	36575950	5045	14.97	7250	7280	7190	9460	5100	7280	7249.94	9.26	-1055	7373	7326	7253	7206	7133	7350	7230	119	2180	500	5240	10	1	23779604	1724	7.44	0.41	12	0.02	975.00	17831.00	10110	20230216	-28.29	6210	20240125	16.75	7300	-0.68	20240220	6210	16.75	20240125	9970	-27.28	20230223	6210	16.75	20240125	1.32	N	136490	500	118 억	2201553	N	N	1	N	N
48	20240222	100739	57	100.00	KOSPI	음식료품	N	N	N	N	N	7270	-10	5	-0.14	16206310	2239	6.64	7250	7270	7190	9460	5100	7280	7238.19	9.26	-425	7373	7326	7253	7206	7133	7350	7230	119	2180	500	5240	10	1	23779604	1729	7.46	0.41	12	0.01	975.00	17831.00	10110	20230216	-28.09	6210	20240125	17.07	7300	-0.41	20240220	6210	17.07	20240125	9970	-27.08	20230223	6210	17.07	20240125	1.32	N	136490	500	118 억	2201553	N	N	1	N	N
49	20240222	090754	57	100.00	KOSPI	음식료품	N	N	N	N	N	7230	-50	5	-0.69	1869110	258	0.77	7250	7260	7190	9460	5100	7280	7244.61	9.26	-62	7373	7326	7253	7206	7133	7350	7230	119	2180	500	5240	10	1	23779604	1719	7.42	0.41	12	0.00	975.00	17831.00	10110	20230216	-28.49	6210	20240125	16.43	7300	-0.96	20240220	6210	16.43	20240125	9970	-27.48	20230223	6210	16.43	20240125	1.32	N	136490	500	118 억	2201553	N	N	1	N	N
50	20240221	160747	57	100.00	KOSPI	음식료품	N	N	N	N	N	7280	40	2	0.55	243913970	33669	63.24	7180	7300	7180	9410	5070	7240	7244.42	9.29	-8628	7386	7312	7226	7152	7066	7270	7110	119	2170	500	5210	10	1	23779604	1731	7.47	0.41	12	0.14	975.00	17831.00	10200	20230215	-28.63	6210	20240125	17.23	7300	0.00	20240220	6210	17.23	20240125	10030	-27.42	20230221	6210	17.23	20240125	1.30	N	136490	500	118 억	2209645	N	N	1	N	N
51	20240221	150740	57	100.00	KOSPI	음식료품	N	N	N	N	N	7210	-30	5	-0.41	236122400	32596	61.22	7180	7300	7180	9410	5070	7240	7243.91	9.29	-8476	7386	7312	7226	7152	7066	7270	7110	119	2170	500	5210	10	1	23779604	1715	7.39	0.40	12	0.14	975.00	17831.00	10200	20230215	-29.31	6210	20240125	16.10	7300	0.00	20240220	6210	16.10	20240125	10030	-28.12	20230221	6210	16.10	20240125	1.30	N	136490	500	118 억	2209645	N	N	3	N	N
52	20240221	140740	57	100.00	KOSPI	음식료품	N	N	N	N	N	7240	0	3	0.00	179447980	24763	46.51	7180	7300	7180	9410	5070	7240	7246.62	9.29	-3831	7386	7312	7226	7152	7066	7270	7110	119	2170	500	5210	10	1	23779604	1722	7.43	0.41	12	0.10	975.00	17831.00	10200	20230215	-29.02	6210	20240125	16.59	7300	0.00	20240220	6210	16.59	20240125	10030	-27.82	20230221	6210	16.59	20240125	1.30	N	136490	500	118 억	2209645	N	N	3	N	N
53	20240221	130740	57	100.00	KOSPI	음식료품	N	N	N	N	N	7220	-20	5	-0.28	148087520	20426	38.36	7180	7300	7180	9410	5070	7240	7249.95	9.29	-3301	7386	7312	7226	7152	7066	7270	7110	119	2170	500	5210	10	1	23779604	1717	7.41	0.40	12	0.09	975.00	17831.00	10200	20230215	-29.22	6210	20240125	16.26	7300	0.00	20240220	6210	16.26	20240125	10030	-28.02	20230221	6210	16.26	20240125	1.30	N	136490	500	118 억	2209645	N	N	3	N	N
54	20240221	120739	57	100.00	KOSPI	음식료품	N	N	N	N	N	7260	20	2	0.28	92257480	12708	23.87	7180	7300	7180	9410	5070	7240	7259.80	9.29	-2783	7386	7312	7226	7152	7066	7270	7110	119	2170	500	5210	10	1	23779604	1726	7.45	0.41	12	0.05	975.00	17831.00	10200	20230215	-28.82	6210	20240125	16.91	7300	0.00	20240220	6210	16.91	20240125	10030	-27.62	20230221	6210	16.91	20240125	1.30	N	136490	500	118 억	2209645	N	N	3	N	N
55	20240221	110746	57	100.00	KOSPI	음식료품	N	N	N	N	N	7270	30	2	0.41	67172900	9261	17.39	7180	7300	7180	9410	5070	7240	7253.31	9.29	-1893	7386	7312	7226	7152	7066	7270	7110	119	2170	500	5210	10	1	23779604	1729	7.46	0.41	12	0.04	975.00	17831.00	10200	20230215	-28.73	6210	20240125	17.07	7300	0.00	20240220	6210	17.07	20240125	10030	-27.52	20230221	6210	17.07	20240125	1.30	N	136490	500	118 억	2209645	N	N	3	N	N
56	20240221	100740	57	100.00	KOSPI	음식료품	N	N	N	N	N	7250	10	2	0.14	42387770	5847	10.98	7180	7300	7180	9410	5070	7240	7249.49	9.29	-1566	7386	7312	7226	7152	7066	7270	7110	119	2170	500	5210	10	1	23779604	1724	7.44	0.41	12	0.02	975.00	17831.00	10200	20230215	-28.92	6210	20240125	16.75	7300	0.00	20240220	6210	16.75	20240125	10030	-27.72	20230221	6210	16.75	20240125	1.30	N	136490	500	118 억	2209645	N	N	3	N	N
57	20240221	090738	57	100.00	KOSPI	음식료품	N	N	N	N	N	7180	-60	5	-0.83	3611540	503	0.94	7180	7180	7180	9410	5070	7240	7180.00	9.29	165	7386	7312	7226	7152	7066	7270	7110	119	2170	500	5210	10	1	23779604	1707	7.36	0.40	12	0.00	975.00	17831.00	10200	20230215	-29.61	6210	20240125	15.62	7300	-1.64	20240220	6210	15.62	20240125	10030	-28.41	20230221	6210	15.62	20240125	1.30	N	136490	500	118 억	2209645	N	N	3	N	N
58	20240220	160733	57	100.00	KOSPI	음식료품	N	N	N	N	N	7240	-40	5	-0.55	383864700	53243	64.88	7270	7300	7140	9460	5100	7280	7209.67	9.33	-8886	7446	7362	7196	7112	6946	7405	7155	119	2180	500	5240	10	1	23779604	1722	7.43	0.41	12	0.22	975.00	17831.00	10210	20230214	-29.09	6210	20240125	16.59	7300	-0.82	20240220	6210	16.59	20240125	10030	-27.82	20230221	6210	16.59	20240125	1.31	N	136490	500	118 억	2219156	N	N	3	N	N
59	20240220	150735	57	100.00	KOSPI	음식료품	N	N	N	N	N	7230	-50	5	-0.69	362007000	50222	61.20	7270	7300	7140	9460	5100	7280	7208.14	9.33	-7812	7446	7362	7196	7112	6946	7405	7155	119	2180	500	5240	10	1	23779604	1719	7.42	0.41	12	0.21	975.00	17831.00	10210	20230214	-29.19	6210	20240125	16.43	7300	-0.96	20240220	6210	16.43	20240125	10030	-27.92	20230221	6210	16.43	20240125	1.31	N	136490	500	118 억	2219156	N	N	22	N	N
60	20240220	140732	57	100.00	KOSPI	음식료품	N	N	N	N	N	7240	-40	5	-0.55	245753950	34117	41.57	7270	7300	7140	9460	5100	7280	7203.27	9.33	-3795	7446	7362	7196	7112	6946	7405	7155	119	2180	500	5240	10	1	23779604	1722	7.43	0.41	12	0.14	975.00	17831.00	10210	20230214	-29.09	6210	20240125	16.59	7300	-0.82	20240220	6210	16.59	20240125	10030	-27.82	20230221	6210	16.59	20240125	1.31	N	136490	500	118 억	2219156	N	N	22	N	N
61	20240220	130735	57	100.00	KOSPI	음식료품	N	N	N	N	N	7160	-120	5	-1.65	177699970	24674	30.07	7270	7300	7140	9460	5100	7280	7201.91	9.33	-5465	7446	7362	7196	7112	6946	7405	7155	119	2180	500	5240	10	1	23779604	1703	7.34	0.40	12	0.10	975.00	17831.00	10210	20230214	-29.87	6210	20240125	15.30	7300	-1.92	20240220	6210	15.30	20240125	10030	-28.61	20230221	6210	15.30	20240125	1.31	N	136490	500	118 억	2219156	N	N	22	N	N
62	20240220	120731	57	100.00	KOSPI	음식료품	N	N	N	N	N	7190	-90	5	-1.24	169556070	23538	28.68	7270	7300	7140	9460	5100	7280	7203.50	9.33	-4767	7446	7362	7196	7112	6946	7405	7155	119	2180	500	5240	10	1	23779604	1710	7.37	0.40	12	0.10	975.00	17831.00	10210	20230214	-29.58	6210	20240125	15.78	7300	-1.51	20240220	6210	15.78	20240125	10030	-28.32	20230221	6210	15.78	20240125	1.31	N	136490	500	118 억	2219156	N	N	22	N	N
63	20240220	110732	57	100.00	KOSPI	음식료품	N	N	N	N	N	7140	-140	5	-1.92	134408800	18652	22.73	7270	7300	7140	9460	5100	7280	7206.13	9.33	-4163	7446	7362	7196	7112	6946	7405	7155	119	2180	500	5240	10	1	23779604	1698	7.32	0.40	12	0.08	975.00	17831.00	10210	20230214	-30.07	6210	20240125	14.98	7300	-2.19	20240220	6210	14.98	20240125	10030	-28.81	20230221	6210	14.98	20240125	1.31	N	136490	500	118 억	2219156	N	N	22	N	N
64	20240220	100723	57	100.00	KOSPI	음식료품	N	N	N	N	N	7190	-90	5	-1.24	99653850	13799	16.81	7270	7300	7180	9460	5100	7280	7221.82	9.33	-1081	7446	7362	7196	7112	6946	7405	7155	119	2180	500	5240	10	1	23779604	1710	7.37	0.40	12	0.06	975.00	17831.00	10210	20230214	-29.58	6210	20240125	15.78	7300	-1.51	20240220	6210	15.78	20240125	10030	-28.32	20230221	6210	15.78	20240125	1.31	N	136490	500	118 억	2219156	N	N	22	N	N
65	20240220	090739	57	100.00	KOSPI	음식료품	N	N	N	N	N	7260	-20	5	-0.27	12102770	1663	2.03	7270	7300	7240	9460	5100	7280	7277.67	9.33	584	7446	7362	7196	7112	6946	7405	7155	119	2180	500	5240	10	1	23779604	1726	7.45	0.41	12	0.01	975.00	17831.00	10210	20230214	-28.89	6210	20240125	16.91	7300	-0.55	20240220	6210	16.91	20240125	10030	-27.62	20230221	6210	16.91	20240125	1.31	N	136490	500	118 억	2219156	N	N	22	N	N
66	20240219	160733	57	100.00	KOSPI	음식료품	N	N	N	N	N	7280	220	2	3.12	588197450	82041	425.97	7030	7280	7030	9170	4950	7060	7169.52	9.31	4222	7140	7100	7020	6980	6900	7120	7000	119	2110	500	5080	10	1	23779604	1731	7.47	0.41	12	0.35	975.00	17831.00	10210	20230214	-28.70	6210	20240125	17.23	7280	0.00	20240219	6210	17.23	20240125	10030	-27.42	20230221	6210	17.23	20240125	1.31	N	136490	500	118 억	2212894	N	N	22	N	N
67	20240219	150738	57	100.00	KOSPI	음식료품	N	N	N	N	N	7260	200	2	2.83	517140410	72237	375.06	7030	7260	7030	9170	4950	7060	7158.94	9.31	4609	7140	7100	7020	6980	6900	7120	7000	119	2110	500	5080	10	1	23779604	1726	7.45	0.41	12	0.30	975.00	17831.00	10210	20230214	-28.89	6210	20240125	16.91	7260	0.00	20240219	6210	16.91	20240125	10030	-27.62	20230221	6210	16.91	20240125	1.31	N	136490	500	118 억	2212894	N	N	5	N	N
68	20240219	140737	57	100.00	KOSPI	음식료품	N	N	N	N	N	7150	90	2	1.27	284905430	40043	207.91	7030	7180	7030	9170	4950	7060	7114.99	9.31	6544	7140	7100	7020	6980	6900	7120	7000	119	2110	500	5080	10	1	23779604	1700	7.33	0.40	12	0.17	975.00	17831.00	10210	20230214	-29.97	6210	20240125	15.14	7180	-0.42	20240219	6210	15.14	20240125	10030	-28.71	20230221	6210	15.14	20240125	1.31	N	136490	500	118 억	2212894	N	N	5	N	N
69	20240219	130736	57	100.00	KOSPI	음식료품	N	N	N	N	N	7100	40	2	0.57	185773910	26151	135.78	7030	7140	7030	9170	4950	7060	7103.89	9.31	3638	7140	7100	7020	6980	6900	7120	7000	119	2110	500	5080	10	1	23779604	1688	7.28	0.40	12	0.11	975.00	17831.00	10210	20230214	-30.46	6210	20240125	14.33	7140	0.00	20240206	6210	14.33	20240125	10030	-29.21	20230221	6210	14.33	20240125	1.31	N	136490	500	118 억	2212894	N	N	5	N	N
70	20240219	120736	57	100.00	KOSPI	음식료품	N	N	N	N	N	7100	40	2	0.57	172047060	24217	125.74	7030	7140	7030	9170	4950	7060	7104.39	9.31	3820	7140	7100	7020	6980	6900	7120	7000	119	2110	500	5080	10	1	23779604	1688	7.28	0.40	12	0.10	975.00	17831.00	10210	20230214	-30.46	6210	20240125	14.33	7140	0.00	20240206	6210	14.33	20240125	10030	-29.21	20230221	6210	14.33	20240125	1.31	N	136490	500	118 억	2212894	N	N	5	N	N
71	20240219	110734	57	100.00	KOSPI	음식료품	N	N	N	N	N	7110	50	2	0.71	150460190	21179	109.96	7030	7140	7030	9170	4950	7060	7104.22	9.31	4463	7140	7100	7020	6980	6900	7120	7000	119	2110	500	5080	10	1	23779604	1691	7.29	0.40	12	0.09	975.00	17831.00	10210	20230214	-30.36	6210	20240125	14.49	7140	0.00	20240206	6210	14.49	20240125	10030	-29.11	20230221	6210	14.49	20240125	1.31	N	136490	500	118 억	2212894	N	N	5	N	N
72	20240219	100730	57	100.00	KOSPI	음식료품	N	N	N	N	N	7120	60	2	0.85	128526300	18101	93.98	7030	7140	7030	9170	4950	7060	7100.51	9.31	4888	7140	7100	7020	6980	6900	7120	7000	119	2110	500	5080	10	1	23779604	1693	7.30	0.40	12	0.08	975.00	17831.00	10210	20230214	-30.26	6210	20240125	14.65	7140	0.00	20240206	6210	14.65	20240125	10030	-29.01	20230221	6210	14.65	20240125	1.31	N	136490	500	118 억	2212894	N	N	5	N	N
73	20240219	090729	57	100.00	KOSPI	음식료품	N	N	N	N	N	7080	20	2	0.28	2603200	369	1.92	7030	7080	7030	9170	4950	7060	7054.74	9.31	302	7140	7100	7020	6980	6900	7120	7000	119	2110	500	5080	10	1	23779604	1684	7.26	0.40	12	0.00	975.00	17831.00	10210	20230214	-30.66	6210	20240125	14.01	7140	-0.84	20240206	6210	14.01	20240125	10030	-29.41	20230221	6210	14.01	20240125	1.31	N	136490	500	118 억	2212894	N	N	5	N	N
74	20240216	160726	57	100.00	KOSPI	음식료품	N	N	N	N	N	7060	100	2	1.44	134260450	19190	50.28	6970	7060	6940	9040	4880	6960	6996.38	9.31	-975	7133	7046	7003	6916	6873	7025	6895	119	2080	500	5010	10	1	23779604	1679	7.24	0.40	12	0.08	975.00	17831.00	10210	20230214	-30.85	6210	20240125	13.69	7140	-1.12	20240206	6210	13.69	20240125	10110	-30.17	20230216	6210	13.69	20240125	1.32	N	136490	500	118 억	2213795	N	N	5	N	N
75	20240216	150733	57	100.00	KOSPI	음식료품	N	N	N	N	N	7030	70	2	1.01	123585830	17677	46.32	6970	7050	6940	9040	4880	6960	6991.34	9.31	-527	7133	7046	7003	6916	6873	7025	6895	119	2080	500	5010	10	1	23779604	1672	7.21	0.39	12	0.07	975.00	17831.00	10210	20230214	-31.15	6210	20240125	13.20	7140	-1.54	20240206	6210	13.20	20240125	10110	-30.46	20230216	6210	13.20	20240125	1.32	N	136490	500	118 억	2213795	N	N	2	N	N
76	20240216	140735	57	100.00	KOSPI	음식료품	N	N	N	N	N	7040	80	2	1.15	115713250	16558	43.39	6970	7050	6940	9040	4880	6960	6988.36	9.31	-467	7133	7046	7003	6916	6873	7025	6895	119	2080	500	5010	10	1	23779604	1674	7.22	0.39	12	0.07	975.00	17831.00	10210	20230214	-31.05	6210	20240125	13.37	7140	-1.40	20240206	6210	13.37	20240125	10110	-30.37	20230216	6210	13.37	20240125	1.32	N	136490	500	118 억	2213795	N	N	2	N	N
77	20240216	130727	57	100.00	KOSPI	음식료품	N	N	N	N	N	7040	80	2	1.15	98966230	14180	37.15	6970	7040	6940	9040	4880	6960	6979.28	9.31	702	7133	7046	7003	6916	6873	7025	6895	119	2080	500	5010	10	1	23779604	1674	7.22	0.39	12	0.06	975.00	17831.00	10210	20230214	-31.05	6210	20240125	13.37	7140	-1.40	20240206	6210	13.37	20240125	10110	-30.37	20230216	6210	13.37	20240125	1.32	N	136490	500	118 억	2213795	N	N	2	N	N
78	20240216	120730	57	100.00	KOSPI	음식료품	N	N	N	N	N	7010	50	2	0.72	81637770	11711	30.69	6970	7030	6940	9040	4880	6960	6971.03	9.31	176	7133	7046	7003	6916	6873	7025	6895	119	2080	500	5010	10	1	23779604	1667	7.19	0.39	12	0.05	975.00	17831.00	10210	20230214	-31.34	6210	20240125	12.88	7140	-1.82	20240206	6210	12.88	20240125	10110	-30.66	20230216	6210	12.88	20240125	1.32	N	136490	500	118 억	2213795	N	N	2	N	N
79	20240216	110739	57	100.00	KOSPI	음식료품	N	N	N	N	N	7000	40	2	0.57	77917210	11180	29.29	6970	7030	6940	9040	4880	6960	6969.34	9.31	176	7133	7046	7003	6916	6873	7025	6895	119	2080	500	5010	10	1	23779604	1665	7.18	0.39	12	0.05	975.00	17831.00	10210	20230214	-31.44	6210	20240125	12.72	7140	-1.96	20240206	6210	12.72	20240125	10110	-30.76	20230216	6210	12.72	20240125	1.32	N	136490	500	118 억	2213795	N	N	2	N	N
80	20240216	100732	57	100.00	KOSPI	음식료품	N	N	N	N	N	6980	20	2	0.29	50681500	7270	19.05	6970	7030	6940	9040	4880	6960	6971.32	9.31	-620	7133	7046	7003	6916	6873	7025	6895	119	2080	500	5010	10	1	23779604	1660	7.16	0.39	12	0.03	975.00	17831.00	10210	20230214	-31.64	6210	20240125	12.40	7140	-2.24	20240206	6210	12.40	20240125	10110	-30.96	20230216	6210	12.40	20240125	1.32	N	136490	500	118 억	2213795	N	N	2	N	N
81	20240216	090724	57	100.00	KOSPI	음식료품	N	N	N	N	N	7010	50	2	0.72	6647500	950	2.49	6970	7030	6970	9040	4880	6960	6997.37	9.31	252	7133	7046	7003	6916	6873	7025	6895	119	2080	500	5010	10	1	23779604	1667	7.19	0.39	12	0.00	975.00	17831.00	10210	20230214	-31.34	6210	20240125	12.88	7140	-1.82	20240206	6210	12.88	20240125	10110	-30.66	20230216	6210	12.88	20240125	1.32	N	136490	500	118 억	2213795	N	N	2	N	N
82	20240215	160725	57	100.00	KOSPI	음식료품	N	N	N	N	N	6960	-100	5	-1.42	266549010	38127	74.54	7020	7090	6960	9170	4950	7060	6991.08	9.30	655	7180	7120	7020	6960	6860	7150	6990	119	2110	500	5080	10	1	23779604	1655	7.14	0.39	12	0.16	975.00	17831.00	10210	20230214	-31.83	6210	20240125	12.08	7140	-2.52	20240206	6210	12.08	20240125	10200	-31.76	20230215	6210	12.08	20240125	1.33	N	136490	500	118 억	2211683	N	N	2	N	N
83	20240215	150730	57	100.00	KOSPI	음식료품	N	N	N	N	N	6980	-80	5	-1.13	263248370	37653	73.61	7020	7090	6960	9170	4950	7060	6991.43	9.30	726	7180	7120	7020	6960	6860	7150	6990	119	2110	500	5080	10	1	23779604	1660	7.16	0.39	12	0.16	975.00	17831.00	10210	20230214	-31.64	6210	20240125	12.40	7140	-2.24	20240206	6210	12.40	20240125	10200	-31.57	20230215	6210	12.40	20240125	1.33	N	136490	500	118 억	2211683	N	N	160	N	N
84	20240215	140726	57	100.00	KOSPI	음식료품	N	N	N	N	N	6980	-80	5	-1.13	230398830	32952	64.42	7020	7090	6960	9170	4950	7060	6991.95	9.30	1912	7180	7120	7020	6960	6860	7150	6990	119	2110	500	5080	10	1	23779604	1660	7.16	0.39	12	0.14	975.00	17831.00	10210	20230214	-31.64	6210	20240125	12.40	7140	-2.24	20240206	6210	12.40	20240125	10200	-31.57	20230215	6210	12.40	20240125	1.33	N	136490	500	118 억	2211683	N	N	160	N	N
85	20240215	130715	57	100.00	KOSPI	음식료품	N	N	N	N	N	6970	-90	5	-1.27	195266790	27910	54.57	7020	7090	6970	9170	4950	7060	6996.30	9.30	2037	7180	7120	7020	6960	6860	7150	6990	119	2110	500	5080	10	1	23779604	1657	7.15	0.39	12	0.12	975.00	17831.00	10210	20230214	-31.73	6210	20240125	12.24	7140	-2.38	20240206	6210	12.24	20240125	10200	-31.67	20230215	6210	12.24	20240125	1.33	N	136490	500	118 억	2211683	N	N	160	N	N
86	20240215	120725	57	100.00	KOSPI	음식료품	N	N	N	N	N	7000	-60	5	-0.85	155508060	22213	43.43	7020	7090	6990	9170	4950	7060	7000.77	9.30	680	7180	7120	7020	6960	6860	7150	6990	119	2110	500	5080	10	1	23779604	1665	7.18	0.39	12	0.09	975.00	17831.00	10210	20230214	-31.44	6210	20240125	12.72	7140	-1.96	20240206	6210	12.72	20240125	10200	-31.37	20230215	6210	12.72	20240125	1.33	N	136490	500	118 억	2211683	N	N	160	N	N
87	20240215	110721	57	100.00	KOSPI	음식료품	N	N	N	N	N	7010	-50	5	-0.71	143719530	20528	40.13	7020	7090	6990	9170	4950	7060	7001.15	9.30	1410	7180	7120	7020	6960	6860	7150	6990	119	2110	500	5080	10	1	23779604	1667	7.19	0.39	12	0.09	975.00	17831.00	10210	20230214	-31.34	6210	20240125	12.88	7140	-1.82	20240206	6210	12.88	20240125	10200	-31.27	20230215	6210	12.88	20240125	1.33	N	136490	500	118 억	2211683	N	N	160	N	N
88	20240215	100720	57	100.00	KOSPI	음식료품	N	N	N	N	N	7000	-60	5	-0.85	133931790	19131	37.40	7020	7090	6990	9170	4950	7060	7000.77	9.30	1873	7180	7120	7020	6960	6860	7150	6990	119	2110	500	5080	10	1	23779604	1665	7.18	0.39	12	0.08	975.00	17831.00	10210	20230214	-31.44	6210	20240125	12.72	7140	-1.96	20240206	6210	12.72	20240125	10200	-31.37	20230215	6210	12.72	20240125	1.33	N	136490	500	118 억	2211683	N	N	160	N	N
89	20240215	090721	57	100.00	KOSPI	음식료품	N	N	N	N	N	7030	-30	5	-0.42	1356720	193	0.38	7020	7060	7020	9170	4950	7060	7029.64	9.30	-80	7180	7120	7020	6960	6860	7150	6990	119	2110	500	5080	10	1	23779604	1672	7.21	0.39	12	0.00	975.00	17831.00	10210	20230214	-31.15	6210	20240125	13.20	7140	-1.54	20240206	6210	13.20	20240125	10200	-31.08	20230215	6210	13.20	20240125	1.33	N	136490	500	118 억	2211683	N	N	160	N	N
90	20240214	160717	57	100.00	KOSPI	음식료품	N	N	N	N	N	7060	-20	5	-0.28	357210490	51138	127.92	7050	7080	6920	9200	4960	7080	6985.22	9.27	4749	7200	7140	7080	7020	6960	7110	6990	119	2120	500	5090	10	1	23779604	1679	7.24	0.40	12	0.22	975.00	17831.00	10210	20230214	-30.85	6210	20240125	13.69	7140	-1.12	20240206	6210	13.69	20240125	10210	-30.85	20230214	6210	13.69	20240125	1.33	N	136490	500	118 억	2205237	N	N	149	N	N
91	20240214	150718	57	100.00	KOSPI	음식료품	N	N	N	N	N	7010	-70	5	-0.99	346623590	49632	124.15	7050	7080	6920	9200	4960	7080	6983.87	9.27	4823	7200	7140	7080	7020	6960	7110	6990	119	2120	500	5090	10	1	23779604	1667	7.19	0.39	12	0.21	975.00	17831.00	10210	20230214	-31.34	6210	20240125	12.88	7140	-1.82	20240206	6210	12.88	20240125	10210	-31.34	20230214	6210	12.88	20240125	1.33	N	136490	500	118 억	2205237	N	N	64	N	N
92	20240214	140715	57	100.00	KOSPI	음식료품	N	N	N	N	N	7040	-40	5	-0.56	288874660	41436	103.65	7050	7060	6920	9200	4960	7080	6971.59	9.27	5864	7200	7140	7080	7020	6960	7110	6990	119	2120	500	5090	10	1	23779604	1674	7.22	0.39	12	0.17	975.00	17831.00	10210	20230214	-31.05	6210	20240125	13.37	7140	-1.40	20240206	6210	13.37	20240125	10210	-31.05	20230214	6210	13.37	20240125	1.33	N	136490	500	118 억	2205237	N	N	64	N	N
93	20240214	130717	57	100.00	KOSPI	음식료품	N	N	N	N	N	7020	-60	5	-0.85	268144840	38479	96.26	7050	7060	6920	9200	4960	7080	6968.60	9.27	4942	7200	7140	7080	7020	6960	7110	6990	119	2120	500	5090	10	1	23779604	1669	7.20	0.39	12	0.16	975.00	17831.00	10210	20230214	-31.24	6210	20240125	13.04	7140	-1.68	20240206	6210	13.04	20240125	10210	-31.24	20230214	6210	13.04	20240125	1.33	N	136490	500	118 억	2205237	N	N	64	N	N
94	20240214	120711	57	100.00	KOSPI	음식료품	N	N	N	N	N	6990	-90	5	-1.27	251384530	36083	90.26	7050	7060	6920	9200	4960	7080	6966.84	9.27	5236	7200	7140	7080	7020	6960	7110	6990	119	2120	500	5090	10	1	23779604	1662	7.17	0.39	12	0.15	975.00	17831.00	10210	20230214	-31.54	6210	20240125	12.56	7140	-2.10	20240206	6210	12.56	20240125	10210	-31.54	20230214	6210	12.56	20240125	1.33	N	136490	500	118 억	2205237	N	N	64	N	N
95	20240214	110718	57	100.00	KOSPI	음식료품	N	N	N	N	N	6980	-100	5	-1.41	77605890	11085	27.73	7050	7060	6960	9200	4960	7080	7000.98	9.27	453	7200	7140	7080	7020	6960	7110	6990	119	2120	500	5090	10	1	23779604	1660	7.16	0.39	12	0.05	975.00	17831.00	10210	20230214	-31.64	6210	20240125	12.40	7140	-2.24	20240206	6210	12.40	20240125	10210	-31.64	20230214	6210	12.40	20240125	1.33	N	136490	500	118 억	2205237	N	N	64	N	N
96	20240214	090708	57	100.00	KOSPI	음식료품	N	N	N	N	N	7000	-80	5	-1.13	18637360	2663	6.66	7050	7050	6960	9200	4960	7080	6998.63	9.27	-191	7200	7140	7080	7020	6960	7110	6990	119	2120	500	5090	10	1	23779604	1665	7.18	0.39	12	0.01	975.00	17831.00	10210	20230214	-31.44	6210	20240125	12.72	7140	-1.96	20240206	6210	12.72	20240125	10210	-31.44	20230214	6210	12.72	20240125	1.33	N	136490	500	118 억	2205237	N	N	64	N	N
97	20240213	160708	57	100.00	KOSPI	음식료품	N	N	N	N	N	7080	10	2	0.14	282688470	39964	92.88	7130	7140	7020	9190	4950	7070	7073.58	9.28	-1305	7190	7130	7080	7020	6970	7125	7015	119	2120	500	5090	10	1	23779604	1684	7.26	0.40	12	0.17	975.00	17831.00	10210	20230214	-30.66	6210	20240125	14.01	7140	0.00	20240206	6210	14.01	20240125	10210	-30.66	20230214	6210	14.01	20240125	1.32	N	136490	500	118 억	2205757	N	N	64	N	N
98	20240213	150706	57	100.00	KOSPI	음식료품	N	N	N	N	N	7060	-10	5	-0.14	272046790	38460	89.38	7130	7140	7020	9190	4950	7070	7073.50	9.28	-1256	7190	7130	7080	7020	6970	7125	7015	119	2120	500	5090	10	1	23779604	1679	7.24	0.40	12	0.16	975.00	17831.00	10210	20230214	-30.85	6210	20240125	13.69	7140	0.00	20240206	6210	13.69	20240125	10210	-30.85	20230214	6210	13.69	20240125	1.32	N	136490	500	118 억	2205757	N	N	4	N	N
99	20240213	140714	57	100.00	KOSPI	음식료품	N	N	N	N	N	7070	0	3	0.00	235173280	33240	77.25	7130	7140	7020	9190	4950	7070	7075.01	9.28	-964	7190	7130	7080	7020	6970	7125	7015	119	2120	500	5090	10	1	23779604	1681	7.25	0.40	12	0.14	975.00	17831.00	10210	20230214	-30.75	6210	20240125	13.85	7140	0.00	20240206	6210	13.85	20240125	10210	-30.75	20230214	6210	13.85	20240125	1.32	N	136490	500	118 억	2205757	N	N	4	N	N
100	20240213	130706	57	100.00	KOSPI	음식료품	N	N	N	N	N	7080	10	2	0.14	221247760	31268	72.67	7130	7140	7020	9190	4950	7070	7075.85	9.28	-771	7190	7130	7080	7020	6970	7125	7015	119	2120	500	5090	10	1	23779604	1684	7.26	0.40	12	0.13	975.00	17831.00	10210	20230214	-30.66	6210	20240125	14.01	7140	0.00	20240206	6210	14.01	20240125	10210	-30.66	20230214	6210	14.01	20240125	1.32	N	136490	500	118 억	2205757	N	N	4	N	N
101	20240213	120714	57	100.00	KOSPI	음식료품	N	N	N	N	N	7050	-20	5	-0.28	200995230	28405	66.02	7130	7140	7020	9190	4950	7070	7076.05	9.28	-352	7190	7130	7080	7020	6970	7125	7015	119	2120	500	5090	10	1	23779604	1676	7.23	0.40	12	0.12	975.00	17831.00	10210	20230214	-30.95	6210	20240125	13.53	7140	0.00	20240206	6210	13.53	20240125	10210	-30.95	20230214	6210	13.53	20240125	1.32	N	136490	500	118 억	2205757	N	N	4	N	N
102	20240213	110718	57	100.00	KOSPI	음식료품	N	N	N	N	N	7060	-10	5	-0.14	144537210	20387	47.38	7130	7140	7030	9190	4950	7070	7089.68	9.28	-608	7190	7130	7080	7020	6970	7125	7015	119	2120	500	5090	10	1	23779604	1679	7.24	0.40	12	0.09	975.00	17831.00	10210	20230214	-30.85	6210	20240125	13.69	7140	0.00	20240206	6210	13.69	20240125	10210	-30.85	20230214	6210	13.69	20240125	1.32	N	136490	500	118 억	2205757	N	N	4	N	N
103	20240213	100603	57	100.00	KOSPI	음식료품	N	N	N	N	N	7080	10	2	0.14	46260290	6519	15.15	7130	7130	7070	9190	4950	7070	7096.22	9.28	-688	7190	7130	7080	7020	6970	7125	7015	119	2120	500	5090	10	1	23779604	1684	7.26	0.40	12	0.03	975.00	17831.00	10210	20230214	-30.66	6210	20240125	14.01	7140	-0.84	20240206	6210	14.01	20240125	10210	-30.66	20230214	6210	14.01	20240125	1.32	N	136490	500	118 억	2205757	N	N	4	N	N

44 KiB Raw Blame History

44 KiB

Raw Blame History