KissMeData/001130/price/prices-20240101.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

Files

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

54 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	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240123	120116	57	100.00	KOSPI	음식료품	N	N	N	N	N	124700	-100	5	-0.08	11841000	95	21.35	124800	124900	124500	162200	87400	124800	124642.11	8.70	0	-27	125933	125366	124933	124366	123933	125150	124150	85	37400	5000	89850	100	1	1690000	2107	5.12	0.23	12	0.01	24357.00	545220.00	162300	20230307	-23.17	121100	20231031	2.97	130000	-4.08	20240102	124000	0.56	20240119	162300	-23.17	20230307	121100	2.97	20231031	0.82	N	001130	5000	84 억	146967	N	N	1	N	N
3	20240123	110116	57	100.00	KOSPI	음식료품	N	N	N	N	N	124500	-300	5	-0.24	8846900	71	15.96	124800	124900	124500	162200	87400	124800	124604.23	8.70	0	-15	125933	125366	124933	124366	123933	125150	124150	85	37400	5000	89850	100	1	1690000	2104	5.11	0.23	12	0.00	24357.00	545220.00	162300	20230307	-23.29	121100	20231031	2.81	130000	-4.23	20240102	124000	0.40	20240119	162300	-23.29	20230307	121100	2.81	20231031	0.82	N	001130	5000	84 억	146967	N	N	1	N	N
4	20240123	100116	57	100.00	KOSPI	음식료품	N	N	N	N	N	124900	100	2	0.08	3614900	29	6.52	124800	124900	124500	162200	87400	124800	124651.72	8.70	0	-7	125933	125366	124933	124366	123933	125150	124150	85	37400	5000	89850	100	1	1690000	2111	5.13	0.23	12	0.00	24357.00	545220.00	162300	20230307	-23.04	121100	20231031	3.14	130000	-3.92	20240102	124000	0.73	20240119	162300	-23.04	20230307	121100	3.14	20231031	0.82	N	001130	5000	84 억	146967	N	N	1	N	N
5	20240123	090116	57	100.00	KOSPI	음식료품	N	N	N	N	N	124800	0	3	0.00	0	0	0.00	0	0	0	162200	87400	124800	0.00	8.70	0	0	125933	125366	124933	124366	123933	125150	124150	85	37400	5000	89850	100	1	1690000	2109	5.12	0.23	12	0.00	24357.00	545220.00	162300	20230307	-23.11	121100	20231031	3.06	130000	-4.00	20240102	124000	0.65	20240119	162300	-23.11	20230307	121100	3.06	20231031	0.82	N	001130	5000	84 억	146967	N	N	1	N	N
6	20240119	160116	57	100.00	KOSPI	음식료품	N	N	N	N	N	125300	0	3	0.00	208439400	1671	79.91	125900	126200	124000	162800	87800	125300	124739.32	8.68	0	218	127900	126600	125500	124200	123100	126050	123650	85	37500	5000	90210	100	1	1690000	2118	5.14	0.23	12	0.10	24357.00	545220.00	162300	20230307	-22.80	121100	20231031	3.47	130000	-3.62	20240102	124000	1.05	20240119	162300	-22.80	20230307	121100	3.47	20231031	0.82	N	001130	5000	84 억	146687	N	N	1	N	N
7	20240119	150116	57	100.00	KOSPI	음식료품	N	N	N	N	N	125300	0	3	0.00	204809600	1642	78.53	125900	126200	124000	162800	87800	125300	124731.79	8.68	0	239	127900	126600	125500	124200	123100	126050	123650	85	37500	5000	90210	100	1	1690000	2118	5.14	0.23	12	0.10	24357.00	545220.00	162300	20230307	-22.80	121100	20231031	3.47	130000	-3.62	20240102	124000	1.05	20240119	162300	-22.80	20230307	121100	3.47	20231031	0.82	N	001130	5000	84 억	146687	N	N	0	N	N
8	20240119	140115	57	100.00	KOSPI	음식료품	N	N	N	N	N	124800	-500	5	-0.40	192447000	1543	73.79	125900	126200	124000	162800	87800	125300	124722.62	8.68	0	287	127900	126600	125500	124200	123100	126050	123650	85	37500	5000	90210	100	1	1690000	2109	5.12	0.23	12	0.09	24357.00	545220.00	162300	20230307	-23.11	121100	20231031	3.06	130000	-4.00	20240102	124000	0.65	20240119	162300	-23.11	20230307	121100	3.06	20231031	0.82	N	001130	5000	84 억	146687	N	N	0	N	N
9	20240119	130116	57	100.00	KOSPI	음식료품	N	N	N	N	N	124900	-400	5	-0.32	177344100	1422	68.01	125900	126200	124000	162800	87800	125300	124714.56	8.68	0	341	127900	126600	125500	124200	123100	126050	123650	85	37500	5000	90210	100	1	1690000	2111	5.13	0.23	12	0.08	24357.00	545220.00	162300	20230307	-23.04	121100	20231031	3.14	130000	-3.92	20240102	124000	0.73	20240119	162300	-23.04	20230307	121100	3.14	20231031	0.82	N	001130	5000	84 억	146687	N	N	0	N	N
10	20240119	120116	57	100.00	KOSPI	음식료품	N	N	N	N	N	124600	-700	5	-0.56	169486300	1359	64.99	125900	126200	124000	162800	87800	125300	124713.98	8.68	0	356	127900	126600	125500	124200	123100	126050	123650	85	37500	5000	90210	100	1	1690000	2106	5.12	0.23	12	0.08	24357.00	545220.00	162300	20230307	-23.23	121100	20231031	2.89	130000	-4.15	20240102	124000	0.48	20240119	162300	-23.23	20230307	121100	2.89	20231031	0.82	N	001130	5000	84 억	146687	N	N	0	N	N
11	20240119	110116	57	100.00	KOSPI	음식료품	N	N	N	N	N	124900	-400	5	-0.32	145837200	1169	55.91	125900	126200	124000	162800	87800	125300	124753.81	8.68	0	303	127900	126600	125500	124200	123100	126050	123650	85	37500	5000	90210	100	1	1690000	2111	5.13	0.23	12	0.07	24357.00	545220.00	162300	20230307	-23.04	121100	20231031	3.14	130000	-3.92	20240102	124000	0.73	20240119	162300	-23.04	20230307	121100	3.14	20231031	0.82	N	001130	5000	84 억	146687	N	N	0	N	N
12	20240119	100116	57	100.00	KOSPI	음식료품	N	N	N	N	N	124600	-700	5	-0.56	58608500	468	22.38	125900	126200	124600	162800	87800	125300	125231.84	8.68	0	106	127900	126600	125500	124200	123100	126050	123650	85	37500	5000	90210	100	1	1690000	2106	5.12	0.23	12	0.03	24357.00	545220.00	162300	20230307	-23.23	121100	20231031	2.89	130000	-4.15	20240102	124400	0.16	20240118	162300	-23.23	20230307	121100	2.89	20231031	0.82	N	001130	5000	84 억	146687	N	N	0	N	N
13	20240119	090115	57	100.00	KOSPI	음식료품	N	N	N	N	N	125900	600	2	0.48	125900	1	0.05	125900	125900	125900	162800	87800	125300	125900.00	8.68	0	1	127900	126600	125500	124200	123100	126050	123650	85	37500	5000	90210	100	1	1690000	2128	5.17	0.23	12	0.00	24357.00	545220.00	162300	20230307	-22.43	121100	20231031	3.96	130000	-3.15	20240102	124400	1.21	20240118	162300	-22.43	20230307	121100	3.96	20231031	0.82	N	001130	5000	84 억	146687	N	N	0	N	N
14	20240118	160116	57	100.00	KOSPI	음식료품	N	N	N	N	N	125300	-1000	5	-0.79	260966500	2090	63.03	126300	126800	124400	164100	88500	126300	124864.35	8.68	0	-189	128966	127632	126166	124832	123366	126900	124100	85	37800	5000	90930	100	1	1690000	2118	5.14	0.23	12	0.12	24357.00	545220.00	162300	20230307	-22.80	121100	20231031	3.47	130000	-3.62	20240102	124400	0.72	20240118	162300	-22.80	20230307	121100	3.47	20231031	0.83	N	001130	5000	84 억	146710	N	N	0	N	N
15	20240118	150115	57	100.00	KOSPI	음식료품	N	N	N	N	N	125300	-1000	5	-0.79	245925600	1970	59.41	126300	126800	124400	164100	88500	126300	124835.33	8.68	0	-132	128966	127632	126166	124832	123366	126900	124100	85	37800	5000	90930	100	1	1690000	2118	5.14	0.23	12	0.12	24357.00	545220.00	162300	20230307	-22.80	121100	20231031	3.47	130000	-3.62	20240102	124400	0.72	20240118	162300	-22.80	20230307	121100	3.47	20231031	0.83	N	001130	5000	84 억	146710	N	N	0	N	N
16	20240118	140116	57	100.00	KOSPI	음식료품	N	N	N	N	N	124700	-1600	5	-1.27	238044600	1907	57.51	126300	126800	124400	164100	88500	126300	124826.74	8.68	0	-115	128966	127632	126166	124832	123366	126900	124100	85	37800	5000	90930	100	1	1690000	2107	5.12	0.23	12	0.11	24357.00	545220.00	162300	20230307	-23.17	121100	20231031	2.97	130000	-4.08	20240102	124400	0.24	20240118	162300	-23.17	20230307	121100	2.97	20231031	0.83	N	001130	5000	84 억	146710	N	N	0	N	N
17	20240118	130115	57	100.00	KOSPI	음식료품	N	N	N	N	N	125100	-1200	5	-0.95	233552400	1871	56.42	126300	126800	124400	164100	88500	126300	124827.58	8.68	0	-93	128966	127632	126166	124832	123366	126900	124100	85	37800	5000	90930	100	1	1690000	2114	5.14	0.23	12	0.11	24357.00	545220.00	162300	20230307	-22.92	121100	20231031	3.30	130000	-3.77	20240102	124400	0.56	20240118	162300	-22.92	20230307	121100	3.30	20231031	0.83	N	001130	5000	84 억	146710	N	N	0	N	N
18	20240118	120116	57	100.00	KOSPI	음식료품	N	N	N	N	N	124600	-1700	5	-1.35	227567000	1823	54.98	126300	126800	124400	164100	88500	126300	124831.05	8.68	0	-93	128966	127632	126166	124832	123366	126900	124100	85	37800	5000	90930	100	1	1690000	2106	5.12	0.23	12	0.11	24357.00	545220.00	162300	20230307	-23.23	121100	20231031	2.89	130000	-4.15	20240102	124400	0.16	20240118	162300	-23.23	20230307	121100	2.89	20231031	0.83	N	001130	5000	84 억	146710	N	N	0	N	N
19	20240118	110116	57	100.00	KOSPI	음식료품	N	N	N	N	N	124600	-1700	5	-1.35	218468200	1750	52.77	126300	126800	124400	164100	88500	126300	124838.97	8.68	0	-55	128966	127632	126166	124832	123366	126900	124100	85	37800	5000	90930	100	1	1690000	2106	5.12	0.23	12	0.10	24357.00	545220.00	162300	20230307	-23.23	121100	20231031	2.89	130000	-4.15	20240102	124400	0.16	20240118	162300	-23.23	20230307	121100	2.89	20231031	0.83	N	001130	5000	84 억	146710	N	N	0	N	N
20	20240118	100115	57	100.00	KOSPI	음식료품	N	N	N	N	N	125700	-600	5	-0.48	56691000	452	13.63	126300	126800	124700	164100	88500	126300	125422.57	8.68	0	-33	128966	127632	126166	124832	123366	126900	124100	85	37800	5000	90930	100	1	1690000	2124	5.16	0.23	12	0.03	24357.00	545220.00	162300	20230307	-22.55	121100	20231031	3.80	130000	-3.31	20240102	124700	0.80	20240118	162300	-22.55	20230307	121100	3.80	20231031	0.83	N	001130	5000	84 억	146710	N	N	0	N	N
21	20240118	090116	57	100.00	KOSPI	음식료품	N	N	N	N	N	126200	-100	5	-0.08	505100	4	0.12	126300	126300	126200	164100	88500	126300	126275.00	8.68	0	0	128966	127632	126166	124832	123366	126900	124100	85	37800	5000	90930	100	1	1690000	2133	5.18	0.23	12	0.00	24357.00	545220.00	162300	20230307	-22.24	121100	20231031	4.21	130000	-2.92	20240102	124700	1.20	20240117	162300	-22.24	20230307	121100	4.21	20231031	0.83	N	001130	5000	84 억	146710	N	N	0	N	N
22	20240117	160115	57	100.00	KOSPI	음식료품	N	N	N	N	N	126300	-300	5	-0.24	416288900	3315	690.62	126800	127500	124700	164500	88700	126600	125577.13	8.71	0	-383	128400	127500	126600	125700	124800	127500	125700	85	37900	5000	91150	100	1	1690000	2134	5.19	0.23	12	0.20	24357.00	545220.00	162300	20230307	-22.18	121100	20231031	4.29	130000	-2.85	20240102	124700	1.28	20240117	162300	-22.18	20230307	121100	4.29	20231031	0.82	N	001130	5000	84 억	147178	N	N	2	N	N
23	20240117	150116	57	100.00	KOSPI	음식료품	N	N	N	N	N	125700	-900	5	-0.71	392048100	3122	650.42	126800	127500	124700	164500	88700	126600	125575.94	8.71	0	-355	128400	127500	126600	125700	124800	127500	125700	85	37900	5000	91150	100	1	1690000	2124	5.16	0.23	12	0.18	24357.00	545220.00	162300	20230307	-22.55	121100	20231031	3.80	130000	-3.31	20240102	124700	0.80	20240117	162300	-22.55	20230307	121100	3.80	20231031	0.82	N	001130	5000	84 억	147178	N	N	2	N	N
24	20240117	140115	57	100.00	KOSPI	음식료품	N	N	N	N	N	125900	-700	5	-0.55	315741100	2517	524.38	126800	126800	124700	164500	88700	126600	125443.42	8.71	0	-181	128400	127500	126600	125700	124800	127500	125700	85	37900	5000	91150	100	1	1690000	2128	5.17	0.23	12	0.15	24357.00	545220.00	162300	20230307	-22.43	121100	20231031	3.96	130000	-3.15	20240102	124700	0.96	20240117	162300	-22.43	20230307	121100	3.96	20231031	0.82	N	001130	5000	84 억	147178	N	N	2	N	N
25	20240117	130115	57	100.00	KOSPI	음식료품	N	N	N	N	N	125900	-700	5	-0.55	255523300	2038	424.58	126800	126800	124700	164500	88700	126600	125379.44	8.71	0	53	128400	127500	126600	125700	124800	127500	125700	85	37900	5000	91150	100	1	1690000	2128	5.17	0.23	12	0.12	24357.00	545220.00	162300	20230307	-22.43	121100	20231031	3.96	130000	-3.15	20240102	124700	0.96	20240117	162300	-22.43	20230307	121100	3.96	20231031	0.82	N	001130	5000	84 억	147178	N	N	2	N	N
26	20240117	120116	57	100.00	KOSPI	음식료품	N	N	N	N	N	125000	-1600	5	-1.26	218355000	1741	362.71	126800	126800	124700	164500	88700	126600	125419.30	8.71	0	100	128400	127500	126600	125700	124800	127500	125700	85	37900	5000	91150	100	1	1690000	2113	5.13	0.23	12	0.10	24357.00	545220.00	162300	20230307	-22.98	121100	20231031	3.22	130000	-3.85	20240102	124700	0.24	20240117	162300	-22.98	20230307	121100	3.22	20231031	0.82	N	001130	5000	84 억	147178	N	N	2	N	N
27	20240117	110116	57	100.00	KOSPI	음식료품	N	N	N	N	N	125600	-1000	5	-0.79	160594700	1279	266.46	126800	126800	125000	164500	88700	126600	125562.71	8.71	0	73	128400	127500	126600	125700	124800	127500	125700	85	37900	5000	91150	100	1	1690000	2123	5.16	0.23	12	0.08	24357.00	545220.00	162300	20230307	-22.61	121100	20231031	3.72	130000	-3.38	20240102	125000	0.48	20240117	162300	-22.61	20230307	121100	3.72	20231031	0.82	N	001130	5000	84 억	147178	N	N	2	N	N
28	20240117	100115	57	100.00	KOSPI	음식료품	N	N	N	N	N	126400	-200	5	-0.16	73500400	585	121.88	126800	126800	125500	164500	88700	126600	125641.71	8.71	0	65	128400	127500	126600	125700	124800	127500	125700	85	37900	5000	91150	100	1	1690000	2136	5.19	0.23	12	0.03	24357.00	545220.00	162300	20230307	-22.12	121100	20231031	4.38	130000	-2.77	20240102	125500	0.72	20240117	162300	-22.12	20230307	121100	4.38	20231031	0.82	N	001130	5000	84 억	147178	N	N	2	N	N
29	20240117	090115	57	100.00	KOSPI	음식료품	N	N	N	N	N	126800	200	2	0.16	126800	1	0.21	126800	126800	126800	164500	88700	126600	126800.00	8.71	0	0	128400	127500	126600	125700	124800	127500	125700	85	37900	5000	91150	100	1	1690000	2143	5.21	0.23	12	0.00	24357.00	545220.00	162300	20230307	-21.87	121100	20231031	4.71	130000	-2.46	20240102	125700	0.88	20240115	162300	-21.87	20230307	121100	4.71	20231031	0.82	N	001130	5000	84 억	147178	N	N	2	N	N
30	20240116	160115	57	100.00	KOSPI	음식료품	N	N	N	N	N	126600	0	3	0.00	60553300	480	67.32	126600	127500	125700	164500	88700	126600	126148.00	8.72	0	-174	128400	127500	126600	125700	124800	127950	126150	85	37900	5000	91150	100	1	1690000	2140	5.20	0.23	12	0.03	24357.00	545220.00	162300	20230307	-22.00	121100	20231031	4.54	130000	-2.62	20240102	125700	0.72	20240116	162300	-22.00	20230307	121100	4.54	20231031	0.82	N	001130	5000	84 억	147355	N	N	2	N	N
31	20240116	150116	57	100.00	KOSPI	음식료품	N	N	N	N	N	126000	-600	5	-0.47	47195700	374	52.45	126600	127500	125700	164500	88700	126600	126191.71	8.72	0	-145	128400	127500	126600	125700	124800	127950	126150	85	37900	5000	91150	100	1	1690000	2129	5.17	0.23	12	0.02	24357.00	545220.00	162300	20230307	-22.37	121100	20231031	4.05	130000	-3.08	20240102	125700	0.24	20240116	162300	-22.37	20230307	121100	4.05	20231031	0.82	N	001130	5000	84 억	147355	N	N	2	N	N
32	20240116	140116	57	100.00	KOSPI	음식료품	N	N	N	N	N	125900	-700	5	-0.55	41636600	330	46.28	126600	127500	125700	164500	88700	126600	126171.52	8.72	0	-110	128400	127500	126600	125700	124800	127950	126150	85	37900	5000	91150	100	1	1690000	2128	5.17	0.23	12	0.02	24357.00	545220.00	162300	20230307	-22.43	121100	20231031	3.96	130000	-3.15	20240102	125700	0.16	20240116	162300	-22.43	20230307	121100	3.96	20231031	0.82	N	001130	5000	84 억	147355	N	N	2	N	N
33	20240116	130115	57	100.00	KOSPI	음식료품	N	N	N	N	N	126300	-300	5	-0.24	33074300	262	36.75	126600	127500	125700	164500	88700	126600	126237.79	8.72	0	-101	128400	127500	126600	125700	124800	127950	126150	85	37900	5000	91150	100	1	1690000	2134	5.19	0.23	12	0.02	24357.00	545220.00	162300	20230307	-22.18	121100	20231031	4.29	130000	-2.85	20240102	125700	0.48	20240116	162300	-22.18	20230307	121100	4.29	20231031	0.82	N	001130	5000	84 억	147355	N	N	2	N	N
34	20240116	120115	57	100.00	KOSPI	음식료품	N	N	N	N	N	126300	-300	5	-0.24	32442800	257	36.04	126600	127500	125700	164500	88700	126600	126236.58	8.72	0	-96	128400	127500	126600	125700	124800	127950	126150	85	37900	5000	91150	100	1	1690000	2134	5.19	0.23	12	0.02	24357.00	545220.00	162300	20230307	-22.18	121100	20231031	4.29	130000	-2.85	20240102	125700	0.48	20240116	162300	-22.18	20230307	121100	4.29	20231031	0.82	N	001130	5000	84 억	147355	N	N	2	N	N
35	20240116	110115	57	100.00	KOSPI	음식료품	N	N	N	N	N	126400	-200	5	-0.16	21837300	173	24.26	126600	127500	125700	164500	88700	126600	126227.17	8.72	0	-22	128400	127500	126600	125700	124800	127950	126150	85	37900	5000	91150	100	1	1690000	2136	5.19	0.23	12	0.01	24357.00	545220.00	162300	20230307	-22.12	121100	20231031	4.38	130000	-2.77	20240102	125700	0.56	20240116	162300	-22.12	20230307	121100	4.38	20231031	0.82	N	001130	5000	84 억	147355	N	N	2	N	N
36	20240116	100116	57	100.00	KOSPI	음식료품	N	N	N	N	N	126100	-500	5	-0.39	12402700	98	13.74	126600	127500	125900	164500	88700	126600	126558.16	8.72	0	-17	128400	127500	126600	125700	124800	127950	126150	85	37900	5000	91150	100	1	1690000	2131	5.18	0.23	12	0.01	24357.00	545220.00	162300	20230307	-22.30	121100	20231031	4.13	130000	-3.00	20240102	125700	0.32	20240115	162300	-22.30	20230307	121100	4.13	20231031	0.82	N	001130	5000	84 억	147355	N	N	2	N	N
37	20240116	090115	57	100.00	KOSPI	음식료품	N	N	N	N	N	126600	0	3	0.00	1392600	11	1.54	126600	126600	126600	164500	88700	126600	126600.00	8.72	0	0	128400	127500	126600	125700	124800	127950	126150	85	37900	5000	91150	100	1	1690000	2140	5.20	0.23	12	0.00	24357.00	545220.00	162300	20230307	-22.00	121100	20231031	4.54	130000	-2.62	20240102	125700	0.72	20240115	162300	-22.00	20230307	121100	4.54	20231031	0.82	N	001130	5000	84 억	147355	N	N	2	N	N
38	20240115	160115	57	100.00	KOSPI	음식료품	N	N	N	N	N	126600	-400	5	-0.31	90046200	713	61.41	126200	127500	125700	165100	88900	127000	126292.01	8.72	0	-102	129000	128000	126900	125900	124800	127450	125350	85	38100	5000	91440	100	1	1690000	2140	5.20	0.23	12	0.04	24357.00	545220.00	162300	20230307	-22.00	121100	20231031	4.54	130000	-2.62	20240102	125700	0.72	20240115	162300	-22.00	20230307	121100	4.54	20231031	0.82	N	001130	5000	84 억	147435	N	N	2	N	N
39	20240115	150115	57	100.00	KOSPI	음식료품	N	N	N	N	N	126000	-1000	5	-0.79	81718000	647	55.73	126200	127500	125700	165100	88900	127000	126302.94	8.72	0	-82	129000	128000	126900	125900	124800	127450	125350	85	38100	5000	91440	100	1	1690000	2129	5.17	0.23	12	0.04	24357.00	545220.00	162300	20230307	-22.37	121100	20231031	4.05	130000	-3.08	20240102	125700	0.24	20240115	162300	-22.37	20230307	121100	4.05	20231031	0.82	N	001130	5000	84 억	147435	N	N	2	N	N
40	20240115	140115	57	100.00	KOSPI	음식료품	N	N	N	N	N	126000	-1000	5	-0.79	65902400	522	44.96	126200	127500	125700	165100	88900	127000	126249.81	8.72	0	-31	129000	128000	126900	125900	124800	127450	125350	85	38100	5000	91440	100	1	1690000	2129	5.17	0.23	12	0.03	24357.00	545220.00	162300	20230307	-22.37	121100	20231031	4.05	130000	-3.08	20240102	125700	0.24	20240115	162300	-22.37	20230307	121100	4.05	20231031	0.82	N	001130	5000	84 억	147435	N	N	2	N	N
41	20240115	130115	57	100.00	KOSPI	음식료품	N	N	N	N	N	126600	-400	5	-0.31	19758300	156	13.44	126200	127500	126000	165100	88900	127000	126655.77	8.72	0	-19	129000	128000	126900	125900	124800	127450	125350	85	38100	5000	91440	100	1	1690000	2140	5.20	0.23	12	0.01	24357.00	545220.00	162300	20230307	-22.00	121100	20231031	4.54	130000	-2.62	20240102	125800	0.64	20240112	162300	-22.00	20230307	121100	4.54	20231031	0.82	N	001130	5000	84 억	147435	N	N	2	N	N
42	20240115	120115	57	100.00	KOSPI	음식료품	N	N	N	N	N	126700	-300	5	-0.24	15581100	123	10.59	126200	127500	126000	165100	88900	127000	126675.61	8.72	0	-9	129000	128000	126900	125900	124800	127450	125350	85	38100	5000	91440	100	1	1690000	2141	5.20	0.23	12	0.01	24357.00	545220.00	162300	20230307	-21.93	121100	20231031	4.62	130000	-2.54	20240102	125800	0.72	20240112	162300	-21.93	20230307	121100	4.62	20231031	0.82	N	001130	5000	84 억	147435	N	N	2	N	N
43	20240115	110115	57	100.00	KOSPI	음식료품	N	N	N	N	N	126600	-400	5	-0.31	11523800	91	7.84	126200	127500	126000	165100	88900	127000	126635.16	8.72	0	-1	129000	128000	126900	125900	124800	127450	125350	85	38100	5000	91440	100	1	1690000	2140	5.20	0.23	12	0.01	24357.00	545220.00	162300	20230307	-22.00	121100	20231031	4.54	130000	-2.62	20240102	125800	0.64	20240112	162300	-22.00	20230307	121100	4.54	20231031	0.82	N	001130	5000	84 억	147435	N	N	2	N	N
44	20240115	100115	57	100.00	KOSPI	음식료품	N	N	N	N	N	127400	400	2	0.31	7591400	60	5.17	126200	127500	126000	165100	88900	127000	126523.33	8.72	0	0	129000	128000	126900	125900	124800	127450	125350	85	38100	5000	91440	100	1	1690000	2153	5.23	0.23	12	0.00	24357.00	545220.00	162300	20230307	-21.50	121100	20231031	5.20	130000	-2.00	20240102	125800	1.27	20240112	162300	-21.50	20230307	121100	5.20	20231031	0.82	N	001130	5000	84 억	147435	N	N	2	N	N
45	20240115	090116	57	100.00	KOSPI	음식료품	N	N	N	N	N	126200	-800	5	-0.63	1135800	9	0.78	126200	126200	126200	165100	88900	127000	126200.00	8.72	0	0	129000	128000	126900	125900	124800	127450	125350	85	38100	5000	91440	100	1	1690000	2133	5.18	0.23	12	0.00	24357.00	545220.00	162300	20230307	-22.24	121100	20231031	4.21	130000	-2.92	20240102	125800	0.32	20240112	162300	-22.24	20230307	121100	4.21	20231031	0.82	N	001130	5000	84 억	147435	N	N	2	N	N
46	20240112	160115	57	100.00	KOSPI	음식료품	N	N	N	N	N	127000	-200	5	-0.16	146903800	1161	19.02	127900	127900	125800	165300	89100	127200	126532.13	8.73	0	-29	129266	128232	127066	126032	124866	128750	126550	85	38100	5000	91580	100	1	1690000	2146	5.21	0.23	12	0.07	24357.00	545220.00	162300	20230307	-21.75	121100	20231031	4.87	130000	-2.31	20240102	125800	0.95	20240112	162300	-21.75	20230307	121100	4.87	20231031	0.82	N	001130	5000	84 억	147464	N	N	2	N	N
47	20240112	150115	57	100.00	KOSPI	음식료품	N	N	N	N	N	126000	-1200	5	-0.94	108969700	862	14.12	127900	127900	125800	165300	89100	127200	126414.97	8.73	0	-19	129266	128232	127066	126032	124866	128750	126550	85	38100	5000	91580	100	1	1690000	2129	5.17	0.23	12	0.05	24357.00	545220.00	162300	20230307	-22.37	121100	20231031	4.05	130000	-3.08	20240102	125800	0.16	20240112	162300	-22.37	20230307	121100	4.05	20231031	0.82	N	001130	5000	84 억	147464	N	N	3	N	N
48	20240112	140115	57	100.00	KOSPI	음식료품	N	N	N	N	N	126800	-400	5	-0.31	95234000	753	12.34	127900	127900	126000	165300	89100	127200	126472.78	8.73	0	-7	129266	128232	127066	126032	124866	128750	126550	85	38100	5000	91580	100	1	1690000	2143	5.21	0.23	12	0.04	24357.00	545220.00	162300	20230307	-21.87	121100	20231031	4.71	130000	-2.46	20240102	125900	0.71	20240111	162300	-21.87	20230307	121100	4.71	20231031	0.82	N	001130	5000	84 억	147464	N	N	3	N	N
49	20240112	130115	57	100.00	KOSPI	음식료품	N	N	N	N	N	126800	-400	5	-0.31	44294500	349	5.72	127900	127900	126600	165300	89100	127200	126918.34	8.73	0	-16	129266	128232	127066	126032	124866	128750	126550	85	38100	5000	91580	100	1	1690000	2143	5.21	0.23	12	0.02	24357.00	545220.00	162300	20230307	-21.87	121100	20231031	4.71	130000	-2.46	20240102	125900	0.71	20240111	162300	-21.87	20230307	121100	4.71	20231031	0.82	N	001130	5000	84 억	147464	N	N	3	N	N
50	20240112	120115	57	100.00	KOSPI	음식료품	N	N	N	N	N	127000	-200	5	-0.16	34923100	275	4.51	127900	127900	126700	165300	89100	127200	126993.09	8.73	0	-8	129266	128232	127066	126032	124866	128750	126550	85	38100	5000	91580	100	1	1690000	2146	5.21	0.23	12	0.02	24357.00	545220.00	162300	20230307	-21.75	121100	20231031	4.87	130000	-2.31	20240102	125900	0.87	20240111	162300	-21.75	20230307	121100	4.87	20231031	0.82	N	001130	5000	84 억	147464	N	N	3	N	N
51	20240112	110115	57	100.00	KOSPI	음식료품	N	N	N	N	N	126900	-300	5	-0.24	7893000	62	1.02	127900	127900	126700	165300	89100	127200	127306.45	8.73	0	0	129266	128232	127066	126032	124866	128750	126550	85	38100	5000	91580	100	1	1690000	2145	5.21	0.23	12	0.00	24357.00	545220.00	162300	20230307	-21.81	121100	20231031	4.79	130000	-2.38	20240102	125900	0.79	20240111	162300	-21.81	20230307	121100	4.79	20231031	0.82	N	001130	5000	84 억	147464	N	N	3	N	N
52	20240112	100115	57	100.00	KOSPI	음식료품	N	N	N	N	N	127300	100	2	0.08	3956900	31	0.51	127900	127900	126700	165300	89100	127200	127641.94	8.73	0	1	129266	128232	127066	126032	124866	128750	126550	85	38100	5000	91580	100	1	1690000	2151	5.23	0.23	12	0.00	24357.00	545220.00	162300	20230307	-21.57	121100	20231031	5.12	130000	-2.08	20240102	125900	1.11	20240111	162300	-21.57	20230307	121100	5.12	20231031	0.82	N	001130	5000	84 억	147464	N	N	3	N	N
53	20240112	090115	57	100.00	KOSPI	음식료품	N	N	N	N	N	127900	700	2	0.55	127900	1	0.02	127900	127900	127900	165300	89100	127200	127900.00	8.73	0	0	129266	128232	127066	126032	124866	128750	126550	85	38100	5000	91580	100	1	1690000	2162	5.25	0.23	12	0.00	24357.00	545220.00	162300	20230307	-21.20	121100	20231031	5.62	130000	-1.62	20240102	125900	1.59	20240111	162300	-21.20	20230307	121100	5.62	20231031	0.82	N	001130	5000	84 억	147464	N	N	3	N	N
54	20240111	160115	57	100.00	KOSPI	음식료품	N	N	N	N	N	127200	500	2	0.39	774883200	6104	717.27	126700	128100	125900	164700	88700	126700	126946.75	8.79	0	-1231	129633	128166	127433	125966	125233	127800	125600	85	38000	5000	91220	100	1	1690000	2150	5.22	0.23	12	0.36	24357.00	545220.00	162300	20230307	-21.63	121100	20231031	5.04	130000	-2.15	20240102	125900	1.03	20240111	162300	-21.63	20230307	121100	5.04	20231031	0.81	N	001130	5000	84 억	148553	N	N	3	N	N
55	20240111	150115	57	100.00	KOSPI	음식료품	N	N	N	N	N	127300	600	2	0.47	764690200	6024	707.87	126700	128100	125900	164700	88700	126700	126940.60	8.79	0	-1209	129633	128166	127433	125966	125233	127800	125600	85	38000	5000	91220	100	1	1690000	2151	5.23	0.23	12	0.36	24357.00	545220.00	162300	20230307	-21.57	121100	20231031	5.12	130000	-2.08	20240102	125900	1.11	20240111	162300	-21.57	20230307	121100	5.12	20231031	0.81	N	001130	5000	84 억	148553	N	N	2	N	N
56	20240111	140115	57	100.00	KOSPI	음식료품	N	N	N	N	N	126700	0	3	0.00	373683600	2947	346.30	126700	128100	125900	164700	88700	126700	126801.36	8.79	0	-534	129633	128166	127433	125966	125233	127800	125600	85	38000	5000	91220	100	1	1690000	2141	5.20	0.23	12	0.17	24357.00	545220.00	162300	20230307	-21.93	121100	20231031	4.62	130000	-2.54	20240102	125900	0.64	20240111	162300	-21.93	20230307	121100	4.62	20231031	0.81	N	001130	5000	84 억	148553	N	N	2	N	N
57	20240111	130115	57	100.00	KOSPI	음식료품	N	N	N	N	N	127700	1000	2	0.79	34054600	268	31.49	126700	127900	126500	164700	88700	126700	127069.40	8.79	0	-65	129633	128166	127433	125966	125233	127800	125600	85	38000	5000	91220	100	1	1690000	2158	5.24	0.23	12	0.02	24357.00	545220.00	162300	20230307	-21.32	121100	20231031	5.45	130000	-1.77	20240102	126500	0.95	20240111	162300	-21.32	20230307	121100	5.45	20231031	0.81	N	001130	5000	84 억	148553	N	N	2	N	N
58	20240111	120115	57	100.00	KOSPI	음식료품	N	N	N	N	N	127100	400	2	0.32	11424900	90	10.58	126700	127700	126700	164700	88700	126700	126943.33	8.79	0	-6	129633	128166	127433	125966	125233	127800	125600	85	38000	5000	91220	100	1	1690000	2148	5.22	0.23	12	0.01	24357.00	545220.00	162300	20230307	-21.69	121100	20231031	4.95	130000	-2.23	20240102	126500	0.47	20240109	162300	-21.69	20230307	121100	4.95	20231031	0.81	N	001130	5000	84 억	148553	N	N	2	N	N
59	20240111	110115	57	100.00	KOSPI	음식료품	N	N	N	N	N	126800	100	2	0.08	5590400	44	5.17	126700	127700	126700	164700	88700	126700	127054.55	8.79	0	-8	129633	128166	127433	125966	125233	127800	125600	85	38000	5000	91220	100	1	1690000	2143	5.21	0.23	12	0.00	24357.00	545220.00	162300	20230307	-21.87	121100	20231031	4.71	130000	-2.46	20240102	126500	0.24	20240109	162300	-21.87	20230307	121100	4.71	20231031	0.81	N	001130	5000	84 억	148553	N	N	2	N	N
60	20240111	100115	57	100.00	KOSPI	음식료품	N	N	N	N	N	126800	100	2	0.08	4576000	36	4.23	126700	127700	126700	164700	88700	126700	127111.11	8.79	0	-8	129633	128166	127433	125966	125233	127800	125600	85	38000	5000	91220	100	1	1690000	2143	5.21	0.23	12	0.00	24357.00	545220.00	162300	20230307	-21.87	121100	20231031	4.71	130000	-2.46	20240102	126500	0.24	20240109	162300	-21.87	20230307	121100	4.71	20231031	0.81	N	001130	5000	84 억	148553	N	N	2	N	N
61	20240111	090115	57	100.00	KOSPI	음식료품	N	N	N	N	N	126700	0	3	0.00	0	0	0.00	0	0	0	164700	88700	126700	0.00	8.79	0	0	129633	128166	127433	125966	125233	127800	125600	85	38000	5000	91220	100	1	1690000	2141	5.20	0.23	12	0.00	24357.00	545220.00	162300	20230307	-21.93	121100	20231031	4.62	130000	-2.54	20240102	126500	0.16	20240109	162300	-21.93	20230307	121100	4.62	20231031	0.81	N	001130	5000	84 억	148553	N	N	2	N	N
62	20240110	160115	57	100.00	KOSPI	음식료품	N	N	N	N	N	126700	-600	5	-0.47	108346600	851	90.44	128900	128900	126700	165400	89200	127300	127317.53	8.80	0	-131	130100	128700	127600	126200	125100	128150	125650	85	38100	5000	91650	100	1	1690000	2141	5.20	0.23	12	0.05	24357.00	545220.00	162300	20230307	-21.93	121100	20231031	4.62	130000	-2.54	20240102	126500	0.16	20240109	162300	-21.93	20230307	121100	4.62	20231031	0.82	N	001130	5000	84 억	148739	N	N	2	N	N
63	20240110	150115	57	100.00	KOSPI	음식료품	N	N	N	N	N	127100	-200	5	-0.16	102128500	802	85.23	128900	128900	126900	165400	89200	127300	127342.27	8.80	0	-100	130100	128700	127600	126200	125100	128150	125650	85	38100	5000	91650	100	1	1690000	2148	5.22	0.23	12	0.05	24357.00	545220.00	162300	20230307	-21.69	121100	20231031	4.95	130000	-2.23	20240102	126500	0.47	20240109	162300	-21.69	20230307	121100	4.95	20231031	0.82	N	001130	5000	84 억	148739	N	N	3	N	N
64	20240110	140115	57	100.00	KOSPI	음식료품	N	N	N	N	N	127200	-100	5	-0.08	95777900	752	79.91	128900	128900	126900	165400	89200	127300	127364.23	8.80	0	-99	130100	128700	127600	126200	125100	128150	125650	85	38100	5000	91650	100	1	1690000	2150	5.22	0.23	12	0.04	24357.00	545220.00	162300	20230307	-21.63	121100	20231031	5.04	130000	-2.15	20240102	126500	0.55	20240109	162300	-21.63	20230307	121100	5.04	20231031	0.82	N	001130	5000	84 억	148739	N	N	3	N	N
65	20240110	130115	57	100.00	KOSPI	음식료품	N	N	N	N	N	127600	300	2	0.24	63584800	499	53.03	128900	128900	126900	165400	89200	127300	127424.45	8.80	0	-40	130100	128700	127600	126200	125100	128150	125650	85	38100	5000	91650	100	1	1690000	2156	5.24	0.23	12	0.03	24357.00	545220.00	162300	20230307	-21.38	121100	20231031	5.37	130000	-1.85	20240102	126500	0.87	20240109	162300	-21.38	20230307	121100	5.37	20231031	0.82	N	001130	5000	84 억	148739	N	N	3	N	N
66	20240110	120115	57	100.00	KOSPI	음식료품	N	N	N	N	N	127400	100	2	0.08	21539800	169	17.96	128900	128900	126900	165400	89200	127300	127454.44	8.80	0	-17	130100	128700	127600	126200	125100	128150	125650	85	38100	5000	91650	100	1	1690000	2153	5.23	0.23	12	0.01	24357.00	545220.00	162300	20230307	-21.50	121100	20231031	5.20	130000	-2.00	20240102	126500	0.71	20240109	162300	-21.50	20230307	121100	5.20	20231031	0.82	N	001130	5000	84 억	148739	N	N	3	N	N
67	20240110	110115	57	100.00	KOSPI	음식료품	N	N	N	N	N	127600	300	2	0.24	19373100	152	16.15	128900	128900	126900	165400	89200	127300	127454.61	8.80	0	-15	130100	128700	127600	126200	125100	128150	125650	85	38100	5000	91650	100	1	1690000	2156	5.24	0.23	12	0.01	24357.00	545220.00	162300	20230307	-21.38	121100	20231031	5.37	130000	-1.85	20240102	126500	0.87	20240109	162300	-21.38	20230307	121100	5.37	20231031	0.82	N	001130	5000	84 억	148739	N	N	3	N	N
68	20240110	100115	57	100.00	KOSPI	음식료품	N	N	N	N	N	127500	200	2	0.16	3968400	31	3.29	128900	128900	127300	165400	89200	127300	128012.90	8.80	0	-2	130100	128700	127600	126200	125100	128150	125650	85	38100	5000	91650	100	1	1690000	2155	5.23	0.23	12	0.00	24357.00	545220.00	162300	20230307	-21.44	121100	20231031	5.28	130000	-1.92	20240102	126500	0.79	20240109	162300	-21.44	20230307	121100	5.28	20231031	0.82	N	001130	5000	84 억	148739	N	N	3	N	N
69	20240110	090115	57	100.00	KOSPI	음식료품	N	N	N	N	N	128900	1600	2	1.26	1031200	8	0.85	128900	128900	128900	165400	89200	127300	128900.00	8.80	0	0	130100	128700	127600	126200	125100	128150	125650	85	38100	5000	91650	100	1	1690000	2178	5.29	0.24	12	0.00	24357.00	545220.00	162300	20230307	-20.58	121100	20231031	6.44	130000	-0.85	20240102	126500	1.90	20240109	162300	-20.58	20230307	121100	6.44	20231031	0.82	N	001130	5000	84 억	148739	N	N	3	N	N
70	20240109	160115	57	100.00	KOSPI	음식료품	N	N	N	N	N	127300	-400	5	-0.31	119979900	941	98.95	127700	129000	126500	166000	89400	127700	127502.55	8.81	-96	-286	129900	128800	127900	126800	125900	128350	126350	85	38300	5000	91940	100	1	1690000	2151	5.23	0.23	12	0.06	24357.00	545220.00	162300	20230307	-21.57	121100	20231031	5.12	130000	-2.08	20240102	126500	0.63	20240109	162300	-21.57	20230307	121100	5.12	20231031	0.83	N	001130	5000	84 억	148973	N	N	3	N	N
71	20240109	150115	57	100.00	KOSPI	음식료품	N	N	N	N	N	127300	-400	5	-0.31	105728000	829	87.17	127700	129000	126500	166000	89400	127700	127536.79	8.81	-96	-238	129900	128800	127900	126800	125900	128350	126350	85	38300	5000	91940	100	1	1690000	2151	5.23	0.23	12	0.05	24357.00	545220.00	162300	20230307	-21.57	121100	20231031	5.12	130000	-2.08	20240102	126500	0.63	20240109	162300	-21.57	20230307	121100	5.12	20231031	0.83	N	001130	5000	84 억	148973	N	N	6	N	N
72	20240109	140115	57	100.00	KOSPI	음식료품	N	N	N	N	N	127400	-300	5	-0.23	82292200	645	67.82	127700	129000	126500	166000	89400	127700	127584.81	8.81	-96	-196	129900	128800	127900	126800	125900	128350	126350	85	38300	5000	91940	100	1	1690000	2153	5.23	0.23	12	0.04	24357.00	545220.00	162300	20230307	-21.50	121100	20231031	5.20	130000	-2.00	20240102	126500	0.71	20240109	162300	-21.50	20230307	121100	5.20	20231031	0.83	N	001130	5000	84 억	148973	N	N	6	N	N
73	20240109	130115	57	100.00	KOSPI	음식료품	N	N	N	N	N	127600	-100	5	-0.08	75273300	590	62.04	127700	129000	126500	166000	89400	127700	127581.86	8.81	-96	-166	129900	128800	127900	126800	125900	128350	126350	85	38300	5000	91940	100	1	1690000	2156	5.24	0.23	12	0.03	24357.00	545220.00	162300	20230307	-21.38	121100	20231031	5.37	130000	-1.85	20240102	126500	0.87	20240109	162300	-21.38	20230307	121100	5.37	20231031	0.83	N	001130	5000	84 억	148973	N	N	6	N	N
74	20240109	120115	57	100.00	KOSPI	음식료품	N	N	N	N	N	127700	0	3	0.00	73358400	575	60.46	127700	129000	126500	166000	89400	127700	127579.83	8.81	-96	-156	129900	128800	127900	126800	125900	128350	126350	85	38300	5000	91940	100	1	1690000	2158	5.24	0.23	12	0.03	24357.00	545220.00	162300	20230307	-21.32	121100	20231031	5.45	130000	-1.77	20240102	126500	0.95	20240109	162300	-21.32	20230307	121100	5.45	20231031	0.83	N	001130	5000	84 억	148973	N	N	6	N	N
75	20240109	110115	57	100.00	KOSPI	음식료품	N	N	N	N	N	127600	-100	5	-0.08	69146800	542	56.99	127700	129000	126500	166000	89400	127700	127577.12	8.81	-96	-151	129900	128800	127900	126800	125900	128350	126350	85	38300	5000	91940	100	1	1690000	2156	5.24	0.23	12	0.03	24357.00	545220.00	162300	20230307	-21.38	121100	20231031	5.37	130000	-1.85	20240102	126500	0.87	20240109	162300	-21.38	20230307	121100	5.37	20231031	0.83	N	001130	5000	84 억	148973	N	N	6	N	N
76	20240109	100115	57	100.00	KOSPI	음식료품	N	N	N	N	N	127300	-400	5	-0.31	29162200	228	23.97	127700	129000	127300	166000	89400	127700	127904.39	8.81	-96	-70	129900	128800	127900	126800	125900	128350	126350	85	38300	5000	91940	100	1	1690000	2151	5.23	0.23	12	0.01	24357.00	545220.00	162300	20230307	-21.57	121100	20231031	5.12	130000	-2.08	20240102	127000	0.24	20240108	162300	-21.57	20230307	121100	5.12	20231031	0.83	N	001130	5000	84 억	148973	N	N	6	N	N
77	20240109	090115	57	100.00	KOSPI	음식료품	N	N	N	N	N	127700	0	3	0.00	0	0	0.00	0	0	0	166000	89400	127700	0.00	8.81	-96	0	129900	128800	127900	126800	125900	128350	126350	85	38300	5000	91940	100	1	1690000	2158	5.24	0.23	12	0.00	24357.00	545220.00	162300	20230307	-21.32	121100	20231031	5.45	130000	-1.77	20240102	127000	0.55	20240108	162300	-21.32	20230307	121100	5.45	20231031	0.83	N	001130	5000	84 억	148973	N	N	6	N	N
78	20240108	160115	57	100.00	KOSPI	음식료품	N	N	N	N	N	127700	-800	5	-0.62	121418600	951	107.58	128500	129000	127000	167000	90000	128500	127674.63	8.83	-108	-171	129566	129032	128166	127632	126766	129300	127900	85	38500	5000	92520	100	1	1690000	2158	5.24	0.23	12	0.06	24357.00	545220.00	162300	20230307	-21.32	121100	20231031	5.45	130000	-1.77	20240102	127000	0.55	20240108	162300	-21.32	20230307	121100	5.45	20231031	0.82	N	001130	5000	84 억	149251	N	N	6	N	N
79	20240108	150115	57	100.00	KOSPI	음식료품	N	N	N	N	N	127500	-1000	5	-0.78	115163100	902	102.04	128500	129000	127000	167000	90000	128500	127675.28	8.83	-108	-167	129566	129032	128166	127632	126766	129300	127900	85	38500	5000	92520	100	1	1690000	2155	5.23	0.23	12	0.05	24357.00	545220.00	162300	20230307	-21.44	121100	20231031	5.28	130000	-1.92	20240102	127000	0.39	20240108	162300	-21.44	20230307	121100	5.28	20231031	0.82	N	001130	5000	84 억	149251	N	N	7	N	N
80	20240108	140115	57	100.00	KOSPI	음식료품	N	N	N	N	N	127700	-800	5	-0.62	102773500	805	91.06	128500	129000	127000	167000	90000	128500	127668.94	8.83	-108	-140	129566	129032	128166	127632	126766	129300	127900	85	38500	5000	92520	100	1	1690000	2158	5.24	0.23	12	0.05	24357.00	545220.00	162300	20230307	-21.32	121100	20231031	5.45	130000	-1.77	20240102	127000	0.55	20240108	162300	-21.32	20230307	121100	5.45	20231031	0.82	N	001130	5000	84 억	149251	N	N	7	N	N
81	20240108	130115	57	100.00	KOSPI	음식료품	N	N	N	N	N	127300	-1200	5	-0.93	100729500	789	89.25	128500	129000	127000	167000	90000	128500	127667.30	8.83	-108	-140	129566	129032	128166	127632	126766	129300	127900	85	38500	5000	92520	100	1	1690000	2151	5.23	0.23	12	0.05	24357.00	545220.00	162300	20230307	-21.57	121100	20231031	5.12	130000	-2.08	20240102	127000	0.24	20240108	162300	-21.57	20230307	121100	5.12	20231031	0.82	N	001130	5000	84 억	149251	N	N	7	N	N
82	20240108	120115	57	100.00	KOSPI	음식료품	N	N	N	N	N	127600	-900	5	-0.70	51569300	403	45.59	128500	129000	127600	167000	90000	128500	127963.52	8.83	-108	-55	129566	129032	128166	127632	126766	129300	127900	85	38500	5000	92520	100	1	1690000	2156	5.24	0.23	12	0.02	24357.00	545220.00	162300	20230307	-21.38	121100	20231031	5.37	130000	-1.85	20240102	127100	0.39	20240104	162300	-21.38	20230307	121100	5.37	20231031	0.82	N	001130	5000	84 억	149251	N	N	7	N	N
83	20240108	110115	57	100.00	KOSPI	음식료품	N	N	N	N	N	128100	-400	5	-0.31	23687100	185	20.93	128500	129000	127700	167000	90000	128500	128038.38	8.83	-108	-11	129566	129032	128166	127632	126766	129300	127900	85	38500	5000	92520	100	1	1690000	2165	5.26	0.23	12	0.01	24357.00	545220.00	162300	20230307	-21.07	121100	20231031	5.78	130000	-1.46	20240102	127100	0.79	20240104	162300	-21.07	20230307	121100	5.78	20231031	0.82	N	001130	5000	84 억	149251	N	N	7	N	N
84	20240108	100117	57	100.00	KOSPI	음식료품	N	N	N	N	N	127700	-800	5	-0.62	15505100	121	13.69	128500	129000	127700	167000	90000	128500	128141.32	8.83	-108	7	129566	129032	128166	127632	126766	129300	127900	85	38500	5000	92520	100	1	1690000	2158	5.24	0.23	12	0.01	24357.00	545220.00	162300	20230307	-21.32	121100	20231031	5.45	130000	-1.77	20240102	127100	0.47	20240104	162300	-21.32	20230307	121100	5.45	20231031	0.82	N	001130	5000	84 억	149251	N	N	7	N	N
85	20240108	090115	57	100.00	KOSPI	음식료품	N	N	N	N	N	128500	0	3	0.00	257000	2	0.23	128500	128500	128500	167000	90000	128500	128500.00	8.83	-108	0	129566	129032	128166	127632	126766	129300	127900	85	38500	5000	92520	100	1	1690000	2172	5.28	0.24	12	0.00	24357.00	545220.00	162300	20230307	-20.83	121100	20231031	6.11	130000	-1.15	20240102	127100	1.10	20240104	162300	-20.83	20230307	121100	6.11	20231031	0.82	N	001130	5000	84 억	149251	N	N	7	N	N
86	20240105	160115	57	100.00	KOSPI	음식료품	N	N	N	N	N	128500	-100	5	-0.08	113589700	884	40.72	127300	128700	127300	167100	90100	128600	128495.14	8.84	0	-97	130266	129432	128266	127432	126266	129850	127850	85	38500	5000	92590	100	1	1690000	2172	5.28	0.24	12	0.05	24357.00	545220.00	162300	20230307	-20.83	121100	20231031	6.11	130000	-1.15	20240102	127100	1.10	20240104	162300	-20.83	20230307	121100	6.11	20231031	0.82	N	001130	5000	84 억	149442	N	N	7	N	N
87	20240105	150114	57	100.00	KOSPI	음식료품	N	N	N	N	N	128500	-100	5	-0.08	109348200	851	39.20	127300	128700	127300	167100	90100	128600	128493.77	8.84	0	-94	130266	129432	128266	127432	126266	129850	127850	85	38500	5000	92590	100	1	1690000	2172	5.28	0.24	12	0.05	24357.00	545220.00	162300	20230307	-20.83	121100	20231031	6.11	130000	-1.15	20240102	127100	1.10	20240104	162300	-20.83	20230307	121100	6.11	20231031	0.82	N	001130	5000	84 억	149442	N	N	10	N	N
88	20240105	140115	57	100.00	KOSPI	음식료품	N	N	N	N	N	128200	-400	5	-0.31	64655200	503	23.17	127300	128700	127300	167100	90100	128600	128539.17	8.84	0	-19	130266	129432	128266	127432	126266	129850	127850	85	38500	5000	92590	100	1	1690000	2167	5.26	0.24	12	0.03	24357.00	545220.00	162300	20230307	-21.01	121100	20231031	5.86	130000	-1.38	20240102	127100	0.87	20240104	162300	-21.01	20230307	121100	5.86	20231031	0.82	N	001130	5000	84 억	149442	N	N	10	N	N
89	20240105	130115	57	100.00	KOSPI	음식료품	N	N	N	N	N	128600	0	3	0.00	50896400	396	18.24	127300	128700	127300	167100	90100	128600	128526.26	8.84	0	-36	130266	129432	128266	127432	126266	129850	127850	85	38500	5000	92590	100	1	1690000	2173	5.28	0.24	12	0.02	24357.00	545220.00	162300	20230307	-20.76	121100	20231031	6.19	130000	-1.08	20240102	127100	1.18	20240104	162300	-20.76	20230307	121100	6.19	20231031	0.82	N	001130	5000	84 억	149442	N	N	10	N	N
90	20240105	120115	57	100.00	KOSPI	음식료품	N	N	N	N	N	128300	-300	5	-0.23	28385000	221	10.18	127300	128700	127300	167100	90100	128600	128438.91	8.84	0	-3	130266	129432	128266	127432	126266	129850	127850	85	38500	5000	92590	100	1	1690000	2168	5.27	0.24	12	0.01	24357.00	545220.00	162300	20230307	-20.95	121100	20231031	5.95	130000	-1.31	20240102	127100	0.94	20240104	162300	-20.95	20230307	121100	5.95	20231031	0.82	N	001130	5000	84 억	149442	N	N	10	N	N
91	20240105	110114	57	100.00	KOSPI	음식료품	N	N	N	N	N	128700	100	2	0.08	25814300	201	9.26	127300	128700	127300	167100	90100	128600	128429.35	8.84	0	-11	130266	129432	128266	127432	126266	129850	127850	85	38500	5000	92590	100	1	1690000	2175	5.28	0.24	12	0.01	24357.00	545220.00	162300	20230307	-20.70	121100	20231031	6.28	130000	-1.00	20240102	127100	1.26	20240104	162300	-20.70	20230307	121100	6.28	20231031	0.82	N	001130	5000	84 억	149442	N	N	10	N	N
92	20240105	100114	57	100.00	KOSPI	음식료품	N	N	N	N	N	128600	0	3	0.00	7182300	56	2.58	127300	128600	127300	167100	90100	128600	128255.36	8.84	0	-1	130266	129432	128266	127432	126266	129850	127850	85	38500	5000	92590	100	1	1690000	2173	5.28	0.24	12	0.00	24357.00	545220.00	162300	20230307	-20.76	121100	20231031	6.19	130000	-1.08	20240102	127100	1.18	20240104	162300	-20.76	20230307	121100	6.19	20231031	0.82	N	001130	5000	84 억	149442	N	N	10	N	N
93	20240105	090115	57	100.00	KOSPI	음식료품	N	N	N	N	N	127300	-1300	5	-1.01	763800	6	0.28	127300	127300	127300	167100	90100	128600	127300.00	8.84	0	-6	130266	129432	128266	127432	126266	129850	127850	85	38500	5000	92590	100	1	1690000	2151	5.23	0.23	12	0.00	24357.00	545220.00	162300	20230307	-21.57	121100	20231031	5.12	130000	-2.08	20240102	127100	0.16	20240104	162300	-21.57	20230307	121100	5.12	20231031	0.82	N	001130	5000	84 억	149442	N	N	10	N	N
94	20240104	160114	57	100.00	KOSPI	음식료품	N	N	N	N	N	128600	600	2	0.47	278703300	2171	238.57	127600	129100	127100	166400	89600	128000	128375.54	8.84	0	-34	129866	128932	128466	127532	127066	128700	127300	85	38400	5000	92160	100	1	1690000	2173	5.28	0.24	12	0.13	24357.00	545220.00	162300	20230307	-20.76	121100	20231031	6.19	130000	-1.08	20240102	127100	1.18	20240104	162300	-20.76	20230307	121100	6.19	20231031	0.82	N	001130	5000	84 억	149346	N	N	10	N	N
95	20240104	150115	57	100.00	KOSPI	음식료품	N	N	N	N	N	128600	600	2	0.47	269701000	2101	230.88	127600	129100	127100	166400	89600	128000	128367.92	8.84	0	-19	129866	128932	128466	127532	127066	128700	127300	85	38400	5000	92160	100	1	1690000	2173	5.28	0.24	12	0.12	24357.00	545220.00	162300	20230307	-20.76	121100	20231031	6.19	130000	-1.08	20240102	127100	1.18	20240104	162300	-20.76	20230307	121100	6.19	20231031	0.82	N	001130	5000	84 억	149346	N	N	24	N	N
96	20240104	140115	57	100.00	KOSPI	음식료품	N	N	N	N	N	128800	800	2	0.62	181555100	1417	155.71	127600	129100	127100	166400	89600	128000	128126.39	8.84	0	-70	129866	128932	128466	127532	127066	128700	127300	85	38400	5000	92160	100	1	1690000	2177	5.29	0.24	12	0.08	24357.00	545220.00	162300	20230307	-20.64	121100	20231031	6.36	130000	-0.92	20240102	127100	1.34	20240104	162300	-20.64	20230307	121100	6.36	20231031	0.82	N	001130	5000	84 억	149346	N	N	24	N	N
97	20240104	130115	57	100.00	KOSPI	음식료품	N	N	N	N	N	128000	0	3	0.00	101321800	793	87.14	127600	129100	127100	166400	89600	128000	127770.24	8.84	0	-155	129866	128932	128466	127532	127066	128700	127300	85	38400	5000	92160	100	1	1690000	2163	5.26	0.23	12	0.05	24357.00	545220.00	162300	20230307	-21.13	121100	20231031	5.70	130000	-1.54	20240102	127100	0.71	20240104	162300	-21.13	20230307	121100	5.70	20231031	0.82	N	001130	5000	84 억	149346	N	N	24	N	N
98	20240104	120115	57	100.00	KOSPI	음식료품	N	N	N	N	N	127900	-100	5	-0.08	93008800	728	80.00	127600	129100	127100	166400	89600	128000	127759.34	8.84	0	-109	129866	128932	128466	127532	127066	128700	127300	85	38400	5000	92160	100	1	1690000	2162	5.25	0.23	12	0.04	24357.00	545220.00	162300	20230307	-21.20	121100	20231031	5.62	130000	-1.62	20240102	127100	0.63	20240104	162300	-21.20	20230307	121100	5.62	20231031	0.82	N	001130	5000	84 억	149346	N	N	24	N	N
99	20240104	110114	57	100.00	KOSPI	음식료품	N	N	N	N	N	127900	-100	5	-0.08	88660000	694	76.26	127600	129100	127100	166400	89600	128000	127752.16	8.84	0	-86	129866	128932	128466	127532	127066	128700	127300	85	38400	5000	92160	100	1	1690000	2162	5.25	0.23	12	0.04	24357.00	545220.00	162300	20230307	-21.20	121100	20231031	5.62	130000	-1.62	20240102	127100	0.63	20240104	162300	-21.20	20230307	121100	5.62	20231031	0.82	N	001130	5000	84 억	149346	N	N	24	N	N
100	20240104	100114	57	100.00	KOSPI	음식료품	N	N	N	N	N	128100	100	2	0.08	70221600	550	60.44	127600	129100	127100	166400	89600	128000	127675.64	8.84	0	-71	129866	128932	128466	127532	127066	128700	127300	85	38400	5000	92160	100	1	1690000	2165	5.26	0.23	12	0.03	24357.00	545220.00	162300	20230307	-21.07	121100	20231031	5.78	130000	-1.46	20240102	127100	0.79	20240104	162300	-21.07	20230307	121100	5.78	20231031	0.82	N	001130	5000	84 억	149346	N	N	24	N	N
101	20240104	090115	57	100.00	KOSPI	음식료품	N	N	N	N	N	127300	-700	5	-0.55	254900	2	0.22	127600	127600	127300	166400	89600	128000	127450.00	8.84	0	-2	129866	128932	128466	127532	127066	128700	127300	85	38400	5000	92160	100	1	1690000	2151	5.23	0.23	12	0.00	24357.00	545220.00	162300	20230307	-21.57	121100	20231031	5.12	130000	-2.08	20240102	127300	0.00	20240104	162300	-21.57	20230307	121100	5.12	20231031	0.82	N	001130	5000	84 억	149346	N	N	24	N	N
102	20240103	160115	57	100.00	KOSPI	음식료품	N	N	N	N	N	128000	-1400	5	-1.08	116839600	910	57.16	129400	129400	128000	168200	90600	129400	128395.60	8.84	0	-147	131200	130300	129100	128200	127000	130750	128650	85	38800	5000	93160	100	1	1690000	2163	5.26	0.23	12	0.05	24357.00	545220.00	162300	20230307	-21.13	121100	20231031	5.70	130000	-1.54	20240102	127900	0.08	20240102	162300	-21.13	20230307	121100	5.70	20231031	0.82	N	001130	5000	84 억	149418	N	N	24	N	N
103	20240103	150114	57	100.00	KOSPI	음식료품	N	N	N	N	N	128100	-1300	5	-1.00	104802000	816	51.26	129400	129400	128000	168200	90600	129400	128433.82	8.84	0	-90	131200	130300	129100	128200	127000	130750	128650	85	38800	5000	93160	100	1	1690000	2165	5.26	0.23	12	0.05	24357.00	545220.00	162300	20230307	-21.07	121100	20231031	5.78	130000	-1.46	20240102	127900	0.16	20240102	162300	-21.07	20230307	121100	5.78	20231031	0.82	N	001130	5000	84 억	149418	N	N	1	N	N
104	20240103	140114	57	100.00	KOSPI	음식료품	N	N	N	N	N	128300	-1100	5	-0.85	92371200	719	45.16	129400	129400	128000	168200	90600	129400	128471.77	8.84	0	-110	131200	130300	129100	128200	127000	130750	128650	85	38800	5000	93160	100	1	1690000	2168	5.27	0.24	12	0.04	24357.00	545220.00	162300	20230307	-20.95	121100	20231031	5.95	130000	-1.31	20240102	127900	0.31	20240102	162300	-20.95	20230307	121100	5.95	20231031	0.82	N	001130	5000	84 억	149418	N	N	1	N	N
105	20240103	130114	57	100.00	KOSPI	음식료품	N	N	N	N	N	128700	-700	5	-0.54	29732300	231	14.51	129400	129400	128400	168200	90600	129400	128711.26	8.84	0	-89	131200	130300	129100	128200	127000	130750	128650	85	38800	5000	93160	100	1	1690000	2175	5.28	0.24	12	0.01	24357.00	545220.00	162300	20230307	-20.70	121100	20231031	6.28	130000	-1.00	20240102	127900	0.63	20240102	162300	-20.70	20230307	121100	6.28	20231031	0.82	N	001130	5000	84 억	149418	N	N	1	N	N
106	20240103	120115	57	100.00	KOSPI	음식료품	N	N	N	N	N	129300	-100	5	-0.08	24320200	189	11.87	129400	129400	128400	168200	90600	129400	128678.31	8.84	0	-87	131200	130300	129100	128200	127000	130750	128650	85	38800	5000	93160	100	1	1690000	2185	5.31	0.24	12	0.01	24357.00	545220.00	162300	20230307	-20.33	121100	20231031	6.77	130000	-0.54	20240102	127900	1.09	20240102	162300	-20.33	20230307	121100	6.77	20231031	0.82	N	001130	5000	84 억	149418	N	N	1	N	N
107	20240103	110115	57	100.00	KOSPI	음식료품	N	N	N	N	N	128500	-900	5	-0.70	13754500	107	6.72	129400	129400	128400	168200	90600	129400	128546.73	8.84	0	-59	131200	130300	129100	128200	127000	130750	128650	85	38800	5000	93160	100	1	1690000	2172	5.28	0.24	12	0.01	24357.00	545220.00	162300	20230307	-20.83	121100	20231031	6.11	130000	-1.15	20240102	127900	0.47	20240102	162300	-20.83	20230307	121100	6.11	20231031	0.82	N	001130	5000	84 억	149418	N	N	1	N	N
108	20240103	100114	57	100.00	KOSPI	음식료품	N	N	N	N	N	128500	-900	5	-0.70	9384800	73	4.59	129400	129400	128400	168200	90600	129400	128558.90	8.84	0	-57	131200	130300	129100	128200	127000	130750	128650	85	38800	5000	93160	100	1	1690000	2172	5.28	0.24	12	0.00	24357.00	545220.00	162300	20230307	-20.83	121100	20231031	6.11	130000	-1.15	20240102	127900	0.47	20240102	162300	-20.83	20230307	121100	6.11	20231031	0.82	N	001130	5000	84 억	149418	N	N	1	N	N
109	20240103	090115	57	100.00	KOSPI	음식료품	N	N	N	N	N	129400	0	3	0.00	647000	5	0.31	129400	129400	129400	168200	90600	129400	129400.00	8.84	0	-5	131200	130300	129100	128200	127000	130750	128650	85	38800	5000	93160	100	1	1690000	2187	5.31	0.24	12	0.00	24357.00	545220.00	162300	20230307	-20.27	121100	20231031	6.85	130000	-0.46	20240102	127900	1.17	20240102	162300	-20.27	20230307	121100	6.85	20231031	0.82	N	001130	5000	84 억	149418	N	N	1	N	N
110	20240102	160114	57	100.00	KOSPI	음식료품	N	N	N	N	N	129400	1600	2	1.25	206192200	1592	166.88	127900	130000	127900	166100	89500	127800	129517.79	8.85	0	-108	129533	128666	128133	127266	126733	128400	127000	85	38300	5000	92010	100	1	1690000	2187	5.31	0.24	12	0.09	24357.00	545220.00	162300	20230307	-20.27	121100	20231031	6.85	130000	-0.46	20240102	127900	1.17	20240102	162300	-20.27	20230307	121100	6.85	20231031	0.84	N	001130	5000	84 억	149508	N	N	1	N	N
111	20240102	150114	57	100.00	KOSPI	음식료품	N	N	N	N	N	129400	1600	2	1.25	192998700	1490	156.18	127900	130000	127900	166100	89500	127800	129529.33	8.85	0	-97	129533	128666	128133	127266	126733	128400	127000	85	38300	5000	92010	100	1	1690000	2187	5.31	0.24	12	0.09	24357.00	545220.00	162300	20230307	-20.27	121100	20231031	6.85	130000	-0.46	20240102	127900	1.17	20240102	162300	-20.27	20230307	121100	6.85	20231031	0.84	N	001130	5000	84 억	149508	N	N	0	N	N
112	20240102	140114	57	100.00	KOSPI	음식료품	N	N	N	N	N	129300	1500	2	1.17	179803900	1388	145.49	127900	130000	127900	166100	89500	127800	129541.71	8.85	0	-87	129533	128666	128133	127266	126733	128400	127000	85	38300	5000	92010	100	1	1690000	2185	5.31	0.24	12	0.08	24357.00	545220.00	162300	20230307	-20.33	121100	20231031	6.77	130000	-0.54	20240102	127900	1.09	20240102	162300	-20.33	20230307	121100	6.77	20231031	0.84	N	001130	5000	84 억	149508	N	N	0	N	N
113	20240102	130114	57	100.00	KOSPI	음식료품	N	N	N	N	N	129300	1500	2	1.17	139979000	1080	113.21	127900	130000	127900	166100	89500	127800	129610.19	8.85	0	-74	129533	128666	128133	127266	126733	128400	127000	85	38300	5000	92010	100	1	1690000	2185	5.31	0.24	12	0.06	24357.00	545220.00	162300	20230307	-20.33	121100	20231031	6.77	130000	-0.54	20240102	127900	1.09	20240102	162300	-20.33	20230307	121100	6.77	20231031	0.84	N	001130	5000	84 억	149508	N	N	0	N	N
114	20240102	120115	57	100.00	KOSPI	음식료품	N	N	N	N	N	129800	2000	2	1.56	99903100	771	80.82	127900	130000	127900	166100	89500	127800	129576.01	8.85	0	-33	129533	128666	128133	127266	126733	128400	127000	85	38300	5000	92010	100	1	1690000	2194	5.33	0.24	12	0.05	24357.00	545220.00	162300	20230307	-20.02	121100	20231031	7.18	130000	-0.15	20240102	127900	1.49	20240102	162300	-20.02	20230307	121100	7.18	20231031	0.84	N	001130	5000	84 억	149508	N	N	0	N	N
115	20240102	110115	57	100.00	KOSPI	음식료품	N	N	N	N	N	129900	2100	2	1.64	59114800	457	47.90	127900	130000	127900	166100	89500	127800	129354.05	8.85	0	-7	129533	128666	128133	127266	126733	128400	127000	85	38300	5000	92010	100	1	1690000	2195	5.33	0.24	12	0.03	24357.00	545220.00	162300	20230307	-19.96	121100	20231031	7.27	130000	-0.08	20240102	127900	1.56	20240102	162300	-19.96	20230307	121100	7.27	20231031	0.84	N	001130	5000	84 억	149508	N	N	0	N	N
116	20240102	100114	57	100.00	KOSPI	음식료품	N	N	N	N	N	127900	100	2	0.08	1406900	11	1.15	127900	127900	127900	166100	89500	127800	127900.00	8.85	0	1	129533	128666	128133	127266	126733	128400	127000	85	38300	5000	92010	100	1	1690000	2162	5.25	0.23	12	0.00	24357.00	545220.00	162300	20230307	-21.20	121100	20231031	5.62	127900	0.00	20240102	127900	0.00	20240102	162300	-21.20	20230307	121100	5.62	20231031	0.84	N	001130	5000	84 억	149508	N	N	0	N	N
117	20240102	090114	57	100.00	KOSPI	음식료품	N	N	N	N	N	127800	0	3	0.00	0	0	0.00	0	0	0	166100	89500	127800	0.00	8.85	0	0	129533	128666	128133	127266	126733	128400	127000	85	38300	5000	92010	100	1	1690000	2160	5.25	0.23	12	0.00	24357.00	545220.00	162300	20230307	-21.26	121100	20231031	5.53	0	0.00	0	0	0.00	0	162300	-21.26	20230307	121100	5.53	20231031	0.84	N	001130	5000	84 억	149508	N	N	0	N	N

54 KiB Raw Blame History

54 KiB

Raw Blame History