KissMeData/008040/price/prices-20240101.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

Files

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

47 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240123	120233	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	944	1	2	0.11	219091289	232214	64.47	944	947	940	1225	661	943	943.49	1.42	20895	961	951	947	937	933	950	936	706	282	500	690	1	1	141144600	1332	134.86	0.58	12	0.16	7.00	1638.00	1303	20230718	-27.55	877	20231024	7.64	995	-5.13	20240118	940	0.43	20240123	1303	-27.55	20230718	877	7.64	20231024	1.91	N	008040	500	705 억	2003538	N	N	127	N	N
3	20240123	110232	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	945	2	2	0.21	196483057	208285	57.83	944	947	940	1225	661	943	943.34	1.42	23207	961	951	947	937	933	950	936	706	282	500	690	1	1	141144600	1334	135.00	0.58	12	0.15	7.00	1638.00	1303	20230718	-27.48	877	20231024	7.75	995	-5.03	20240118	940	0.53	20240123	1303	-27.48	20230718	877	7.75	20231024	1.91	N	008040	500	705 억	2003538	N	N	127	N	N
4	20240123	100232	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	944	1	2	0.11	166945303	176986	49.14	944	947	940	1225	661	943	943.27	1.42	21279	961	951	947	937	933	950	936	706	282	500	690	1	1	141144600	1332	134.86	0.58	12	0.13	7.00	1638.00	1303	20230718	-27.55	877	20231024	7.64	995	-5.13	20240118	940	0.43	20240123	1303	-27.55	20230718	877	7.64	20231024	1.91	N	008040	500	705 억	2003538	N	N	127	N	N
5	20240123	090233	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	942	-1	5	-0.11	8431560	8943	2.48	944	944	942	1225	661	943	942.81	1.42	-14	961	951	947	937	933	950	936	706	282	500	690	1	1	141144600	1330	134.57	0.58	12	0.01	7.00	1638.00	1303	20230718	-27.71	877	20231024	7.41	995	-5.33	20240118	941	0.11	20240104	1303	-27.71	20230718	877	7.41	20231024	1.91	N	008040	500	705 억	2003538	N	N	127	N	N
6	20240119	160231	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	954	9	2	0.95	266159223	279176	22.49	949	963	946	1228	662	945	953.40	1.36	75928	1013	979	961	927	909	970	918	706	283	500	690	1	1	141144600	1347	136.29	0.58	12	0.20	7.00	1638.00	1303	20230718	-26.78	877	20231024	8.78	995	-4.12	20240118	941	1.38	20240104	1303	-26.78	20230718	877	8.78	20231024	1.88	N	008040	500	705 억	1916166	N	N	126	N	N
7	20240119	150231	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	952	7	2	0.74	239538717	251258	20.24	949	963	946	1228	662	945	953.39	1.36	72008	1013	979	961	927	909	970	918	706	283	500	690	1	1	141144600	1344	136.00	0.58	12	0.18	7.00	1638.00	1303	20230718	-26.94	877	20231024	8.55	995	-4.32	20240118	941	1.17	20240104	1303	-26.94	20230718	877	8.55	20231024	1.88	N	008040	500	705 억	1916166	N	N	123	N	N
8	20240119	140230	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	950	5	2	0.53	195608564	205193	16.53	949	963	946	1228	662	945	953.33	1.36	59164	1013	979	961	927	909	970	918	706	283	500	690	1	1	141144600	1341	135.71	0.58	12	0.15	7.00	1638.00	1303	20230718	-27.09	877	20231024	8.32	995	-4.52	20240118	941	0.96	20240104	1303	-27.09	20230718	877	8.32	20231024	1.88	N	008040	500	705 억	1916166	N	N	123	N	N
9	20240119	130232	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	956	11	2	1.16	179324895	188107	15.15	949	963	946	1228	662	945	953.36	1.36	60433	1013	979	961	927	909	970	918	706	283	500	690	1	1	141144600	1349	136.57	0.58	12	0.13	7.00	1638.00	1303	20230718	-26.63	877	20231024	9.01	995	-3.92	20240118	941	1.59	20240104	1303	-26.63	20230718	877	9.01	20231024	1.88	N	008040	500	705 억	1916166	N	N	123	N	N
10	20240119	120232	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	956	11	2	1.16	162565757	170551	13.74	949	963	946	1228	662	945	953.23	1.36	59129	1013	979	961	927	909	970	918	706	283	500	690	1	1	141144600	1349	136.57	0.58	12	0.12	7.00	1638.00	1303	20230718	-26.63	877	20231024	9.01	995	-3.92	20240118	941	1.59	20240104	1303	-26.63	20230718	877	9.01	20231024	1.88	N	008040	500	705 억	1916166	N	N	123	N	N
11	20240119	110231	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	962	17	2	1.80	133409198	140089	11.28	949	963	946	1228	662	945	952.37	1.36	49977	1013	979	961	927	909	970	918	706	283	500	690	1	1	141144600	1358	137.43	0.59	12	0.10	7.00	1638.00	1303	20230718	-26.17	877	20231024	9.69	995	-3.32	20240118	941	2.23	20240104	1303	-26.17	20230718	877	9.69	20231024	1.88	N	008040	500	705 억	1916166	N	N	123	N	N
12	20240119	100235	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	953	8	2	0.85	83521228	88005	7.09	949	954	946	1228	662	945	949.10	1.36	36083	1013	979	961	927	909	970	918	706	283	500	690	1	1	141144600	1345	136.14	0.58	12	0.06	7.00	1638.00	1303	20230718	-26.86	877	20231024	8.67	995	-4.22	20240118	941	1.28	20240104	1303	-26.86	20230718	877	8.67	20231024	1.88	N	008040	500	705 억	1916166	N	N	123	N	N
13	20240119	090231	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	947	2	2	0.21	11564325	12199	0.98	949	950	947	1228	662	945	948.24	1.36	1036	1013	979	961	927	909	970	918	706	283	500	690	1	1	141144600	1337	135.29	0.58	12	0.01	7.00	1638.00	1303	20230718	-27.32	877	20231024	7.98	995	-4.82	20240118	941	0.64	20240104	1303	-27.32	20230718	877	7.98	20231024	1.88	N	008040	500	705 억	1916166	N	N	123	N	N
14	20240118	160231	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	945	-3	5	-0.32	1186302711	1231655	126.59	974	995	943	1232	664	948	963.19	1.46	-150315	993	970	956	933	919	963	926	706	284	500	700	1	1	141144600	1334	135.00	0.58	12	0.87	7.00	1638.00	1303	20230718	-27.48	877	20231024	7.75	995	-5.03	20240118	941	0.43	20240104	1303	-27.48	20230718	877	7.75	20231024	1.88	N	008040	500	705 억	2066555	N	N	123	N	N
15	20240118	150230	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	950	2	2	0.21	1132840975	1175169	120.78	974	995	943	1232	664	948	963.98	1.46	-161015	993	970	956	933	919	963	926	706	284	500	700	1	1	141144600	1341	135.71	0.58	12	0.83	7.00	1638.00	1303	20230718	-27.09	877	20231024	8.32	995	-4.52	20240118	941	0.96	20240104	1303	-27.09	20230718	877	8.32	20231024	1.88	N	008040	500	705 억	2066555	N	N	247	N	N
16	20240118	140231	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	957	9	2	0.95	1078064117	1117558	114.86	974	995	943	1232	664	948	964.66	1.46	-167803	993	970	956	933	919	963	926	706	284	500	700	1	1	141144600	1351	136.71	0.58	12	0.79	7.00	1638.00	1303	20230718	-26.55	877	20231024	9.12	995	-3.82	20240118	941	1.70	20240104	1303	-26.55	20230718	877	9.12	20231024	1.88	N	008040	500	705 억	2066555	N	N	247	N	N
17	20240118	130231	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	952	4	2	0.42	990152442	1025405	105.39	974	995	943	1232	664	948	965.62	1.46	-178212	993	970	956	933	919	963	926	706	284	500	700	1	1	141144600	1344	136.00	0.58	12	0.73	7.00	1638.00	1303	20230718	-26.94	877	20231024	8.55	995	-4.32	20240118	941	1.17	20240104	1303	-26.94	20230718	877	8.55	20231024	1.88	N	008040	500	705 억	2066555	N	N	247	N	N
18	20240118	120231	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	951	3	2	0.32	941285685	973961	100.10	974	995	943	1232	664	948	966.45	1.46	-180068	993	970	956	933	919	963	926	706	284	500	700	1	1	141144600	1342	135.86	0.58	12	0.69	7.00	1638.00	1303	20230718	-27.01	877	20231024	8.44	995	-4.42	20240118	941	1.06	20240104	1303	-27.01	20230718	877	8.44	20231024	1.88	N	008040	500	705 억	2066555	N	N	247	N	N
19	20240118	110232	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	950	2	2	0.21	903328121	933982	95.99	974	995	943	1232	664	948	967.18	1.46	-182529	993	970	956	933	919	963	926	706	284	500	700	1	1	141144600	1341	135.71	0.58	12	0.66	7.00	1638.00	1303	20230718	-27.09	877	20231024	8.32	995	-4.52	20240118	941	0.96	20240104	1303	-27.09	20230718	877	8.32	20231024	1.88	N	008040	500	705 억	2066555	N	N	247	N	N
20	20240118	100231	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	945	-3	5	-0.32	849545164	877190	90.15	974	995	943	1232	664	948	968.48	1.46	-186387	993	970	956	933	919	963	926	706	284	500	700	1	1	141144600	1334	135.00	0.58	12	0.62	7.00	1638.00	1303	20230718	-27.48	877	20231024	7.75	995	-5.03	20240118	941	0.43	20240104	1303	-27.48	20230718	877	7.75	20231024	1.88	N	008040	500	705 억	2066555	N	N	247	N	N
21	20240118	090230	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	990	42	2	4.43	223820025	226990	23.33	974	995	974	1232	664	948	986.03	1.46	-7014	993	970	956	933	919	963	926	706	284	500	700	1	1	141144600	1397	141.43	0.60	12	0.16	7.00	1638.00	1303	20230718	-24.02	877	20231024	12.88	995	-0.50	20240118	941	5.21	20240104	1303	-24.02	20230718	877	12.88	20231024	1.88	N	008040	500	705 억	2066555	N	N	247	N	N
22	20240117	160230	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	948	-9	5	-0.94	775307102	809618	180.77	953	979	942	1244	670	957	957.63	1.52	-62923	993	975	966	948	939	970	943	706	287	500	700	1	1	141144600	1338	135.43	0.58	12	0.57	7.00	1638.00	1303	20230718	-27.24	877	20231024	8.10	992	-4.44	20240112	941	0.74	20240104	1303	-27.24	20230718	877	8.10	20231024	1.88	N	008040	500	705 억	2150853	N	N	247	N	N
23	20240117	150231	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	956	-1	5	-0.10	715153932	746323	166.63	953	979	942	1244	670	957	958.24	1.52	-72180	993	975	966	948	939	970	943	706	287	500	700	1	1	141144600	1349	136.57	0.58	12	0.53	7.00	1638.00	1303	20230718	-26.63	877	20231024	9.01	992	-3.63	20240112	941	1.59	20240104	1303	-26.63	20230718	877	9.01	20231024	1.88	N	008040	500	705 억	2150853	N	N	220	N	N
24	20240117	140230	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	947	-10	5	-1.04	350858628	368732	82.33	953	966	942	1244	670	957	951.53	1.52	-26530	993	975	966	948	939	970	943	706	287	500	700	1	1	141144600	1337	135.29	0.58	12	0.26	7.00	1638.00	1303	20230718	-27.32	877	20231024	7.98	992	-4.54	20240112	941	0.64	20240104	1303	-27.32	20230718	877	7.98	20231024	1.88	N	008040	500	705 억	2150853	N	N	220	N	N
25	20240117	130230	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	943	-14	5	-1.46	333465739	350323	78.22	953	966	942	1244	670	957	951.88	1.52	-29266	993	975	966	948	939	970	943	706	287	500	700	1	1	141144600	1331	134.71	0.58	12	0.25	7.00	1638.00	1303	20230718	-27.63	877	20231024	7.53	992	-4.94	20240112	941	0.21	20240104	1303	-27.63	20230718	877	7.53	20231024	1.88	N	008040	500	705 억	2150853	N	N	220	N	N
26	20240117	120231	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	954	-3	5	-0.31	191267128	200233	44.71	953	966	950	1244	670	957	955.22	1.52	-15379	993	975	966	948	939	970	943	706	287	500	700	1	1	141144600	1347	136.29	0.58	12	0.14	7.00	1638.00	1303	20230718	-26.78	877	20231024	8.78	992	-3.83	20240112	941	1.38	20240104	1303	-26.78	20230718	877	8.78	20231024	1.88	N	008040	500	705 억	2150853	N	N	220	N	N
27	20240117	110231	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	961	4	2	0.42	174242938	182432	40.73	953	966	950	1244	670	957	955.11	1.52	-16112	993	975	966	948	939	970	943	706	287	500	700	1	1	141144600	1356	137.29	0.59	12	0.13	7.00	1638.00	1303	20230718	-26.25	877	20231024	9.58	992	-3.12	20240112	941	2.13	20240104	1303	-26.25	20230718	877	9.58	20231024	1.88	N	008040	500	705 억	2150853	N	N	220	N	N
28	20240117	100230	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	961	4	2	0.42	123106182	129083	28.82	953	966	950	1244	670	957	953.70	1.52	-15203	993	975	966	948	939	970	943	706	287	500	700	1	1	141144600	1356	137.29	0.59	12	0.09	7.00	1638.00	1303	20230718	-26.25	877	20231024	9.58	992	-3.12	20240112	941	2.13	20240104	1303	-26.25	20230718	877	9.58	20231024	1.88	N	008040	500	705 억	2150853	N	N	220	N	N
29	20240117	090230	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	958	1	2	0.10	16603138	17416	3.89	953	962	953	1244	670	957	953.33	1.52	2100	993	975	966	948	939	970	943	706	287	500	700	1	1	141144600	1352	136.86	0.58	12	0.01	7.00	1638.00	1303	20230718	-26.48	877	20231024	9.24	992	-3.43	20240112	941	1.81	20240104	1303	-26.48	20230718	877	9.24	20231024	1.88	N	008040	500	705 억	2150853	N	N	220	N	N
30	20240116	160230	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	957	-22	5	-2.25	432037740	447479	79.05	979	984	957	1272	686	979	965.48	1.59	-88467	995	986	977	968	959	991	973	706	293	500	720	1	1	141144600	1351	136.71	0.58	12	0.32	7.00	1638.00	1303	20230718	-26.55	877	20231024	9.12	992	-3.53	20240112	941	1.70	20240104	1303	-26.55	20230718	877	9.12	20231024	1.88	N	008040	500	705 억	2241359	N	N	220	N	N
31	20240116	150230	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	964	-15	5	-1.53	396511236	410404	72.50	979	984	960	1272	686	979	966.10	1.59	-89580	995	986	977	968	959	991	973	706	293	500	720	1	1	141144600	1361	137.71	0.59	12	0.29	7.00	1638.00	1303	20230718	-26.02	877	20231024	9.92	992	-2.82	20240112	941	2.44	20240104	1303	-26.02	20230718	877	9.92	20231024	1.88	N	008040	500	705 억	2241359	N	N	247	N	N
32	20240116	140230	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	962	-17	5	-1.74	298565693	308561	54.51	979	984	961	1272	686	979	967.55	1.59	-63162	995	986	977	968	959	991	973	706	293	500	720	1	1	141144600	1358	137.43	0.59	12	0.22	7.00	1638.00	1303	20230718	-26.17	877	20231024	9.69	992	-3.02	20240112	941	2.23	20240104	1303	-26.17	20230718	877	9.69	20231024	1.88	N	008040	500	705 억	2241359	N	N	247	N	N
33	20240116	130230	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	967	-12	5	-1.23	252998298	261257	46.15	979	984	961	1272	686	979	968.32	1.59	-60032	995	986	977	968	959	991	973	706	293	500	720	1	1	141144600	1365	138.14	0.59	12	0.19	7.00	1638.00	1303	20230718	-25.79	877	20231024	10.26	992	-2.52	20240112	941	2.76	20240104	1303	-25.79	20230718	877	10.26	20231024	1.88	N	008040	500	705 억	2241359	N	N	247	N	N
34	20240116	120230	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	963	-16	5	-1.63	238786596	246529	43.55	979	984	961	1272	686	979	968.53	1.59	-58085	995	986	977	968	959	991	973	706	293	500	720	1	1	141144600	1359	137.57	0.59	12	0.17	7.00	1638.00	1303	20230718	-26.09	877	20231024	9.81	992	-2.92	20240112	941	2.34	20240104	1303	-26.09	20230718	877	9.81	20231024	1.88	N	008040	500	705 억	2241359	N	N	247	N	N
35	20240116	110229	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	963	-16	5	-1.63	219970061	227005	40.10	979	984	961	1272	686	979	968.94	1.59	-54314	995	986	977	968	959	991	973	706	293	500	720	1	1	141144600	1359	137.57	0.59	12	0.16	7.00	1638.00	1303	20230718	-26.09	877	20231024	9.81	992	-2.92	20240112	941	2.34	20240104	1303	-26.09	20230718	877	9.81	20231024	1.88	N	008040	500	705 억	2241359	N	N	247	N	N
36	20240116	100230	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	970	-9	5	-0.92	148872996	153380	27.10	979	984	964	1272	686	979	970.53	1.59	-35398	995	986	977	968	959	991	973	706	293	500	720	1	1	141144600	1369	138.57	0.59	12	0.11	7.00	1638.00	1303	20230718	-25.56	877	20231024	10.60	992	-2.22	20240112	941	3.08	20240104	1303	-25.56	20230718	877	10.60	20231024	1.88	N	008040	500	705 억	2241359	N	N	247	N	N
37	20240116	090228	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	970	-9	5	-0.92	8648807	8878	1.57	979	979	970	1272	686	979	973.14	1.59	-1430	995	986	977	968	959	991	973	706	293	500	720	1	1	141144600	1369	138.57	0.59	12	0.01	7.00	1638.00	1303	20230718	-25.56	877	20231024	10.60	992	-2.22	20240112	941	3.08	20240104	1303	-25.56	20230718	877	10.60	20231024	1.88	N	008040	500	705 억	2241359	N	N	247	N	N
38	20240115	160229	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	979	9	2	0.93	548662615	561468	51.62	970	986	968	1261	679	970	977.19	1.54	49103	1002	985	975	958	948	994	967	706	291	500	710	1	1	141144600	1382	139.86	0.60	12	0.40	7.00	1638.00	1303	20230718	-24.87	877	20231024	11.63	992	-1.31	20240112	941	4.04	20240104	1303	-24.87	20230718	877	11.63	20231024	1.91	N	008040	500	705 억	2178848	N	N	247	N	N
39	20240115	150230	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	974	4	2	0.41	498711419	510331	46.92	970	986	968	1261	679	970	977.23	1.54	44486	1002	985	975	958	948	994	967	706	291	500	710	1	1	141144600	1375	139.14	0.59	12	0.36	7.00	1638.00	1303	20230718	-25.25	877	20231024	11.06	992	-1.81	20240112	941	3.51	20240104	1303	-25.25	20230718	877	11.06	20231024	1.91	N	008040	500	705 억	2178848	N	N	267	N	N
40	20240115	140230	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	976	6	2	0.62	432439745	442589	40.69	970	986	968	1261	679	970	977.07	1.54	59095	1002	985	975	958	948	994	967	706	291	500	710	1	1	141144600	1378	139.43	0.60	12	0.31	7.00	1638.00	1303	20230718	-25.10	877	20231024	11.29	992	-1.61	20240112	941	3.72	20240104	1303	-25.10	20230718	877	11.29	20231024	1.91	N	008040	500	705 억	2178848	N	N	267	N	N
41	20240115	130229	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	978	8	2	0.82	399945673	409322	37.63	970	986	968	1261	679	970	977.09	1.54	63130	1002	985	975	958	948	994	967	706	291	500	710	1	1	141144600	1380	139.71	0.60	12	0.29	7.00	1638.00	1303	20230718	-24.94	877	20231024	11.52	992	-1.41	20240112	941	3.93	20240104	1303	-24.94	20230718	877	11.52	20231024	1.91	N	008040	500	705 억	2178848	N	N	267	N	N
42	20240115	120229	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	981	11	2	1.13	379916362	388858	35.75	970	986	968	1261	679	970	977.01	1.54	63146	1002	985	975	958	948	994	967	706	291	500	710	1	1	141144600	1385	140.14	0.60	12	0.28	7.00	1638.00	1303	20230718	-24.71	877	20231024	11.86	992	-1.11	20240112	941	4.25	20240104	1303	-24.71	20230718	877	11.86	20231024	1.91	N	008040	500	705 억	2178848	N	N	267	N	N
43	20240115	110228	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	976	6	2	0.62	296960033	304191	27.97	970	986	968	1261	679	970	976.23	1.54	41665	1002	985	975	958	948	994	967	706	291	500	710	1	1	141144600	1378	139.43	0.60	12	0.22	7.00	1638.00	1303	20230718	-25.10	877	20231024	11.29	992	-1.61	20240112	941	3.72	20240104	1303	-25.10	20230718	877	11.29	20231024	1.91	N	008040	500	705 억	2178848	N	N	267	N	N
44	20240115	100228	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	980	10	2	1.03	211707662	216873	19.94	970	986	968	1261	679	970	976.18	1.54	16722	1002	985	975	958	948	994	967	706	291	500	710	1	1	141144600	1383	140.00	0.60	12	0.15	7.00	1638.00	1303	20230718	-24.79	877	20231024	11.74	992	-1.21	20240112	941	4.14	20240104	1303	-24.79	20230718	877	11.74	20231024	1.91	N	008040	500	705 억	2178848	N	N	267	N	N
45	20240115	090229	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	975	5	2	0.52	12638801	13022	1.20	970	976	968	1261	679	970	970.57	1.54	-1069	1002	985	975	958	948	994	967	706	291	500	710	1	1	141144600	1376	139.29	0.60	12	0.01	7.00	1638.00	1303	20230718	-25.17	877	20231024	11.17	992	-1.71	20240112	941	3.61	20240104	1303	-25.17	20230718	877	11.17	20231024	1.91	N	008040	500	705 억	2178848	N	N	267	N	N
46	20240112	160229	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	970	-1	5	-0.10	1064551045	1086579	170.94	967	992	965	1262	680	971	979.73	1.52	12978	984	977	966	959	948	981	963	706	291	500	710	1	1	141144600	1369	138.57	0.59	12	0.77	7.00	1638.00	1303	20230718	-25.56	877	20231024	10.60	992	-2.22	20240112	941	3.08	20240104	1303	-25.56	20230718	877	10.60	20231024	1.93	N	008040	500	705 억	2138951	N	N	267	N	N
47	20240112	150229	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	975	4	2	0.41	1044844848	1066274	167.75	967	992	965	1262	680	971	979.90	1.52	11828	984	977	966	959	948	981	963	706	291	500	710	1	1	141144600	1376	139.29	0.60	12	0.76	7.00	1638.00	1303	20230718	-25.17	877	20231024	11.17	992	-1.71	20240112	941	3.61	20240104	1303	-25.17	20230718	877	11.17	20231024	1.93	N	008040	500	705 억	2138951	N	N	219	N	N
48	20240112	140229	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	969	-2	5	-0.21	1020880168	1041627	163.87	967	992	965	1262	680	971	980.08	1.52	13729	984	977	966	959	948	981	963	706	291	500	710	1	1	141144600	1368	138.43	0.59	12	0.74	7.00	1638.00	1303	20230718	-25.63	877	20231024	10.49	992	-2.32	20240112	941	2.98	20240104	1303	-25.63	20230718	877	10.49	20231024	1.93	N	008040	500	705 억	2138951	N	N	219	N	N
49	20240112	130227	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	981	10	2	1.03	930817661	948993	149.30	967	992	965	1262	680	971	980.85	1.52	16140	984	977	966	959	948	981	963	706	291	500	710	1	1	141144600	1385	140.14	0.60	12	0.67	7.00	1638.00	1303	20230718	-24.71	877	20231024	11.86	992	-1.11	20240112	941	4.25	20240104	1303	-24.71	20230718	877	11.86	20231024	1.93	N	008040	500	705 억	2138951	N	N	219	N	N
50	20240112	120228	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	980	9	2	0.93	846612721	863144	135.79	967	992	965	1262	680	971	980.85	1.52	19968	984	977	966	959	948	981	963	706	291	500	710	1	1	141144600	1383	140.00	0.60	12	0.61	7.00	1638.00	1303	20230718	-24.79	877	20231024	11.74	992	-1.21	20240112	941	4.14	20240104	1303	-24.79	20230718	877	11.74	20231024	1.93	N	008040	500	705 억	2138951	N	N	219	N	N
51	20240112	110228	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	986	15	2	1.54	720738309	734617	115.57	967	992	965	1262	680	971	981.11	1.52	17067	984	977	966	959	948	981	963	706	291	500	710	1	1	141144600	1392	140.86	0.60	12	0.52	7.00	1638.00	1303	20230718	-24.33	877	20231024	12.43	992	-0.60	20240112	941	4.78	20240104	1303	-24.33	20230718	877	12.43	20231024	1.93	N	008040	500	705 억	2138951	N	N	219	N	N
52	20240112	100228	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	977	6	2	0.62	226767191	233479	36.73	967	978	965	1262	680	971	971.25	1.52	3218	984	977	966	959	948	981	963	706	291	500	710	1	1	141144600	1379	139.57	0.60	12	0.17	7.00	1638.00	1303	20230718	-25.02	877	20231024	11.40	978	-0.10	20240112	941	3.83	20240104	1303	-25.02	20230718	877	11.40	20231024	1.93	N	008040	500	705 억	2138951	N	N	219	N	N
53	20240112	090229	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	972	1	2	0.10	9408946	9712	1.53	967	973	967	1262	680	971	968.80	1.52	-611	984	977	966	959	948	981	963	706	291	500	710	1	1	141144600	1372	138.86	0.59	12	0.01	7.00	1638.00	1303	20230718	-25.40	877	20231024	10.83	973	0.00	20240111	941	3.29	20240104	1303	-25.40	20230718	877	10.83	20231024	1.93	N	008040	500	705 억	2138951	N	N	219	N	N
54	20240111	160227	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	971	14	2	1.46	613070759	633496	240.27	955	973	955	1244	670	957	967.76	1.47	50662	974	965	959	950	944	962	947	706	287	500	700	1	1	141144600	1371	138.71	0.59	12	0.45	7.00	1638.00	1303	20230718	-25.48	877	20231024	10.72	973	-0.21	20240111	941	3.19	20240104	1303	-25.48	20230718	877	10.72	20231024	2.01	N	008040	500	705 억	2077619	N	N	219	N	N
55	20240111	150229	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	972	15	2	1.57	588087269	607735	230.50	955	973	955	1244	670	957	967.67	1.47	47123	974	965	959	950	944	962	947	706	287	500	700	1	1	141144600	1372	138.86	0.59	12	0.43	7.00	1638.00	1303	20230718	-25.40	877	20231024	10.83	973	-0.10	20240111	941	3.29	20240104	1303	-25.40	20230718	877	10.83	20231024	2.01	N	008040	500	705 억	2077619	N	N	199	N	N
56	20240111	140228	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	966	9	2	0.94	443091172	458326	173.84	955	973	955	1244	670	957	966.76	1.47	29995	974	965	959	950	944	962	947	706	287	500	700	1	1	141144600	1363	138.00	0.59	12	0.32	7.00	1638.00	1303	20230718	-25.86	877	20231024	10.15	973	-0.72	20240111	941	2.66	20240104	1303	-25.86	20230718	877	10.15	20231024	2.01	N	008040	500	705 억	2077619	N	N	199	N	N
57	20240111	130227	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	967	10	2	1.04	93318910	97048	36.81	955	967	955	1244	670	957	961.57	1.47	6941	974	965	959	950	944	962	947	706	287	500	700	1	1	141144600	1365	138.14	0.59	12	0.07	7.00	1638.00	1303	20230718	-25.79	877	20231024	10.26	970	-0.31	20240109	941	2.76	20240104	1303	-25.79	20230718	877	10.26	20231024	2.01	N	008040	500	705 억	2077619	N	N	199	N	N
58	20240111	120228	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	962	5	2	0.52	60698059	63217	23.98	955	966	955	1244	670	957	960.15	1.47	3154	974	965	959	950	944	962	947	706	287	500	700	1	1	141144600	1358	137.43	0.59	12	0.04	7.00	1638.00	1303	20230718	-26.17	877	20231024	9.69	970	-0.82	20240109	941	2.23	20240104	1303	-26.17	20230718	877	9.69	20231024	2.01	N	008040	500	705 억	2077619	N	N	199	N	N
59	20240111	110228	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	965	8	2	0.84	46083013	48034	18.22	955	965	955	1244	670	957	959.38	1.47	4580	974	965	959	950	944	962	947	706	287	500	700	1	1	141144600	1362	137.86	0.59	12	0.03	7.00	1638.00	1303	20230718	-25.94	877	20231024	10.03	970	-0.52	20240109	941	2.55	20240104	1303	-25.94	20230718	877	10.03	20231024	2.01	N	008040	500	705 억	2077619	N	N	199	N	N
60	20240111	100228	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	958	1	2	0.10	19026038	19874	7.54	955	960	955	1244	670	957	957.33	1.47	2755	974	965	959	950	944	962	947	706	287	500	700	1	1	141144600	1352	136.86	0.58	12	0.01	7.00	1638.00	1303	20230718	-26.48	877	20231024	9.24	970	-1.24	20240109	941	1.81	20240104	1303	-26.48	20230718	877	9.24	20231024	2.01	N	008040	500	705 억	2077619	N	N	199	N	N
61	20240111	090228	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	960	3	2	0.31	1784995	1868	0.71	955	960	955	1244	670	957	955.56	1.47	588	974	965	959	950	944	962	947	706	287	500	700	1	1	141144600	1355	137.14	0.59	12	0.00	7.00	1638.00	1303	20230718	-26.32	877	20231024	9.46	970	-1.03	20240109	941	2.02	20240104	1303	-26.32	20230718	877	9.46	20231024	2.01	N	008040	500	705 억	2077619	N	N	199	N	N
62	20240110	160227	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	957	-6	5	-0.62	252038055	263083	61.56	960	968	953	1251	675	963	957.99	1.46	22513	983	973	960	950	937	978	955	706	288	500	710	1	1	141144600	1351	136.71	0.58	12	0.19	7.00	1638.00	1303	20230718	-26.55	858	20230104	11.54	970	-1.34	20240109	941	1.70	20240104	1303	-26.55	20230718	877	9.12	20231024	2.00	N	008040	500	705 억	2054903	N	N	199	N	N
63	20240110	150227	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	956	-7	5	-0.73	238638905	249081	58.29	960	968	953	1251	675	963	958.05	1.46	19930	983	973	960	950	937	978	955	706	288	500	710	1	1	141144600	1349	136.57	0.58	12	0.18	7.00	1638.00	1303	20230718	-26.63	858	20230104	11.42	970	-1.44	20240109	941	1.59	20240104	1303	-26.63	20230718	877	9.01	20231024	2.00	N	008040	500	705 억	2054903	N	N	155	N	N
64	20240110	140228	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	955	-8	5	-0.83	174384366	181797	42.54	960	968	953	1251	675	963	959.20	1.46	15231	983	973	960	950	937	978	955	706	288	500	710	1	1	141144600	1348	136.43	0.58	12	0.13	7.00	1638.00	1303	20230718	-26.71	858	20230104	11.31	970	-1.55	20240109	941	1.49	20240104	1303	-26.71	20230718	877	8.89	20231024	2.00	N	008040	500	705 억	2054903	N	N	155	N	N
65	20240110	130227	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	957	-6	5	-0.62	122029028	126971	29.71	960	968	956	1251	675	963	961.06	1.46	12151	983	973	960	950	937	978	955	706	288	500	710	1	1	141144600	1351	136.71	0.58	12	0.09	7.00	1638.00	1303	20230718	-26.55	858	20230104	11.54	970	-1.34	20240109	941	1.70	20240104	1303	-26.55	20230718	877	9.12	20231024	2.00	N	008040	500	705 억	2054903	N	N	155	N	N
66	20240110	120227	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	960	-3	5	-0.31	96334981	100129	23.43	960	968	958	1251	675	963	962.10	1.46	7023	983	973	960	950	937	978	955	706	288	500	710	1	1	141144600	1355	137.14	0.59	12	0.07	7.00	1638.00	1303	20230718	-26.32	858	20230104	11.89	970	-1.03	20240109	941	2.02	20240104	1303	-26.32	20230718	877	9.46	20231024	2.00	N	008040	500	705 억	2054903	N	N	155	N	N
67	20240110	110227	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	962	-1	5	-0.10	75352891	78284	18.32	960	968	959	1251	675	963	962.55	1.46	4160	983	973	960	950	937	978	955	706	288	500	710	1	1	141144600	1358	137.43	0.59	12	0.06	7.00	1638.00	1303	20230718	-26.17	858	20230104	12.12	970	-0.82	20240109	941	2.23	20240104	1303	-26.17	20230718	877	9.69	20231024	2.00	N	008040	500	705 억	2054903	N	N	155	N	N
68	20240110	100227	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	963	0	3	0.00	51753387	53701	12.57	960	968	960	1251	675	963	963.75	1.46	2353	983	973	960	950	937	978	955	706	288	500	710	1	1	141144600	1359	137.57	0.59	12	0.04	7.00	1638.00	1303	20230718	-26.09	858	20230104	12.24	970	-0.72	20240109	941	2.34	20240104	1303	-26.09	20230718	877	9.81	20231024	2.00	N	008040	500	705 억	2054903	N	N	155	N	N
69	20240110	090227	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	962	-1	5	-0.10	3529390	3670	0.86	960	963	960	1251	675	963	960.94	1.46	-148	983	973	960	950	937	978	955	706	288	500	710	1	1	141144600	1358	137.43	0.59	12	0.00	7.00	1638.00	1303	20230718	-26.17	858	20230104	12.12	970	-0.82	20240109	941	2.23	20240104	1303	-26.17	20230718	877	9.69	20231024	2.00	N	008040	500	705 억	2054903	N	N	155	N	N
70	20240109	160227	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	963	15	2	1.58	405654387	423122	261.63	949	970	947	1232	664	948	958.71	1.41	62656	959	953	948	942	937	953	942	706	284	500	700	1	1	141144600	1359	137.57	0.59	12	0.30	7.00	1638.00	1303	20230718	-26.09	828	20230103	16.30	970	-0.72	20240109	941	2.34	20240104	1303	-26.09	20230718	877	9.81	20231024	2.06	N	008040	500	705 억	1992566	N	N	155	N	N
71	20240109	150228	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	963	15	2	1.58	387736819	404487	250.10	949	970	947	1232	664	948	958.59	1.41	59259	959	953	948	942	937	953	942	706	284	500	700	1	1	141144600	1359	137.57	0.59	12	0.29	7.00	1638.00	1303	20230718	-26.09	828	20230103	16.30	970	-0.72	20240109	941	2.34	20240104	1303	-26.09	20230718	877	9.81	20231024	2.06	N	008040	500	705 억	1992566	N	N	217	N	N
72	20240109	140226	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	962	14	2	1.48	358912463	374546	231.59	949	970	947	1232	664	948	958.26	1.41	42022	959	953	948	942	937	953	942	706	284	500	700	1	1	141144600	1358	137.43	0.59	12	0.27	7.00	1638.00	1303	20230718	-26.17	828	20230103	16.18	970	-0.82	20240109	941	2.23	20240104	1303	-26.17	20230718	877	9.69	20231024	2.06	N	008040	500	705 억	1992566	N	N	217	N	N
73	20240109	130227	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	959	11	2	1.16	314546070	328420	203.07	949	970	947	1232	664	948	957.76	1.41	29553	959	953	948	942	937	953	942	706	284	500	700	1	1	141144600	1354	137.00	0.59	12	0.23	7.00	1638.00	1303	20230718	-26.40	828	20230103	15.82	970	-1.13	20240109	941	1.91	20240104	1303	-26.40	20230718	877	9.35	20231024	2.06	N	008040	500	705 억	1992566	N	N	217	N	N
74	20240109	120228	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	951	3	2	0.32	106428086	112131	69.33	949	954	947	1232	664	948	949.14	1.41	22168	959	953	948	942	937	953	942	706	284	500	700	1	1	141144600	1342	135.86	0.58	12	0.08	7.00	1638.00	1303	20230718	-27.01	828	20230103	14.86	968	-1.76	20240102	941	1.06	20240104	1303	-27.01	20230718	877	8.44	20231024	2.06	N	008040	500	705 억	1992566	N	N	217	N	N
75	20240109	110227	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	954	6	2	0.63	80350939	84669	52.35	949	954	947	1232	664	948	949.00	1.41	9278	959	953	948	942	937	953	942	706	284	500	700	1	1	141144600	1347	136.29	0.58	12	0.06	7.00	1638.00	1303	20230718	-26.78	828	20230103	15.22	968	-1.45	20240102	941	1.38	20240104	1303	-26.78	20230718	877	8.78	20231024	2.06	N	008040	500	705 억	1992566	N	N	217	N	N
76	20240109	100227	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	950	2	2	0.21	48450052	51044	31.56	949	951	947	1232	664	948	949.18	1.41	5270	959	953	948	942	937	953	942	706	284	500	700	1	1	141144600	1341	135.71	0.58	12	0.04	7.00	1638.00	1303	20230718	-27.09	828	20230103	14.73	968	-1.86	20240102	941	0.96	20240104	1303	-27.09	20230718	877	8.32	20231024	2.06	N	008040	500	705 억	1992566	N	N	217	N	N
77	20240109	090227	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	947	-1	5	-0.11	5985097	6308	3.90	949	950	947	1232	664	948	948.81	1.41	148	959	953	948	942	937	953	942	706	284	500	700	1	1	141144600	1337	135.29	0.58	12	0.00	7.00	1638.00	1303	20230718	-27.32	828	20230103	14.37	968	-2.17	20240102	941	0.64	20240104	1303	-27.32	20230718	877	7.98	20231024	2.06	N	008040	500	705 억	1992566	N	N	217	N	N
78	20240108	160227	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	948	-2	5	-0.21	153247710	161611	71.07	948	954	943	1235	665	950	948.25	1.41	2789	956	953	948	945	940	954	946	706	285	500	700	1	1	141144600	1338	135.43	0.58	12	0.11	7.00	1638.00	1303	20230718	-27.24	828	20230103	14.49	968	-2.07	20240102	941	0.74	20240104	1303	-27.24	20230718	877	8.10	20231024	1.94	N	008040	500	705 억	1988464	N	N	217	N	N
79	20240108	150227	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	948	-2	5	-0.21	146426450	154406	67.90	948	954	943	1235	665	950	948.32	1.41	1493	956	953	948	945	940	954	946	706	285	500	700	1	1	141144600	1338	135.43	0.58	12	0.11	7.00	1638.00	1303	20230718	-27.24	828	20230103	14.49	968	-2.07	20240102	941	0.74	20240104	1303	-27.24	20230718	877	8.10	20231024	1.94	N	008040	500	705 억	1988464	N	N	1717	N	N
80	20240108	140227	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	945	-5	5	-0.53	119562774	125987	55.40	948	954	943	1235	665	950	949.01	1.41	1466	956	953	948	945	940	954	946	706	285	500	700	1	1	141144600	1334	135.00	0.58	12	0.09	7.00	1638.00	1303	20230718	-27.48	828	20230103	14.13	968	-2.38	20240102	941	0.43	20240104	1303	-27.48	20230718	877	7.75	20231024	1.94	N	008040	500	705 억	1988464	N	N	1717	N	N
81	20240108	130226	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	945	-5	5	-0.53	94857642	99870	43.92	948	954	945	1235	665	950	949.81	1.41	5657	956	953	948	945	940	954	946	706	285	500	700	1	1	141144600	1334	135.00	0.58	12	0.07	7.00	1638.00	1303	20230718	-27.48	828	20230103	14.13	968	-2.38	20240102	941	0.43	20240104	1303	-27.48	20230718	877	7.75	20231024	1.94	N	008040	500	705 억	1988464	N	N	1717	N	N
82	20240108	120227	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	947	-3	5	-0.32	71275517	74955	32.96	948	954	947	1235	665	950	950.91	1.41	10687	956	953	948	945	940	954	946	706	285	500	700	1	1	141144600	1337	135.29	0.58	12	0.05	7.00	1638.00	1303	20230718	-27.32	828	20230103	14.37	968	-2.17	20240102	941	0.64	20240104	1303	-27.32	20230718	877	7.98	20231024	1.94	N	008040	500	705 억	1988464	N	N	1717	N	N
83	20240108	110227	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	948	-2	5	-0.21	62835981	66052	29.05	948	954	947	1235	665	950	951.31	1.41	12397	956	953	948	945	940	954	946	706	285	500	700	1	1	141144600	1338	135.43	0.58	12	0.05	7.00	1638.00	1303	20230718	-27.24	828	20230103	14.49	968	-2.07	20240102	941	0.74	20240104	1303	-27.24	20230718	877	8.10	20231024	1.94	N	008040	500	705 억	1988464	N	N	1717	N	N
84	20240108	100229	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	954	4	2	0.42	36828606	38662	17.00	948	954	948	1235	665	950	952.58	1.41	7285	956	953	948	945	940	954	946	706	285	500	700	1	1	141144600	1347	136.29	0.58	12	0.03	7.00	1638.00	1303	20230718	-26.78	828	20230103	15.22	968	-1.45	20240102	941	1.38	20240104	1303	-26.78	20230718	877	8.78	20231024	1.94	N	008040	500	705 억	1988464	N	N	1717	N	N
85	20240108	090226	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	948	-2	5	-0.21	2187036	2307	1.01	948	948	948	1235	665	950	948.00	1.41	505	956	953	948	945	940	954	946	706	285	500	700	1	1	141144600	1338	135.43	0.58	12	0.00	7.00	1638.00	1303	20230718	-27.24	828	20230103	14.49	968	-2.07	20240102	941	0.74	20240104	1303	-27.24	20230718	877	8.10	20231024	1.94	N	008040	500	705 억	1988464	N	N	1717	N	N
86	20240105	160226	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	950	8	2	0.85	215254084	227245	37.10	943	951	943	1224	660	942	947.22	1.40	8282	973	957	949	933	925	953	929	706	282	500	690	1	1	141144600	1341	135.71	0.58	12	0.16	7.00	1638.00	1303	20230718	-27.09	828	20230103	14.73	968	-1.86	20240102	941	0.96	20240104	1303	-27.09	20230718	877	8.32	20231024	1.92	N	008040	500	705 억	1980264	N	N	1717	N	N
87	20240105	150226	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	948	6	2	0.64	179051647	189088	30.87	943	951	943	1224	660	942	946.94	1.40	3798	973	957	949	933	925	953	929	706	282	500	690	1	1	141144600	1338	135.43	0.58	12	0.13	7.00	1638.00	1303	20230718	-27.24	828	20230103	14.49	968	-2.07	20240102	941	0.74	20240104	1303	-27.24	20230718	877	8.10	20231024	1.92	N	008040	500	705 억	1980264	N	N	1152	N	N
88	20240105	140226	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	950	8	2	0.85	123524857	130622	21.32	943	951	943	1224	660	942	945.68	1.40	15895	973	957	949	933	925	953	929	706	282	500	690	1	1	141144600	1341	135.71	0.58	12	0.09	7.00	1638.00	1303	20230718	-27.09	828	20230103	14.73	968	-1.86	20240102	941	0.96	20240104	1303	-27.09	20230718	877	8.32	20231024	1.92	N	008040	500	705 억	1980264	N	N	1152	N	N
89	20240105	130226	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	948	6	2	0.64	108441234	114713	18.73	943	951	943	1224	660	942	945.34	1.40	18602	973	957	949	933	925	953	929	706	282	500	690	1	1	141144600	1338	135.43	0.58	12	0.08	7.00	1638.00	1303	20230718	-27.24	828	20230103	14.49	968	-2.07	20240102	941	0.74	20240104	1303	-27.24	20230718	877	8.10	20231024	1.92	N	008040	500	705 억	1980264	N	N	1152	N	N
90	20240105	120227	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	946	4	2	0.42	93634552	99096	16.18	943	949	943	1224	660	942	944.90	1.40	19771	973	957	949	933	925	953	929	706	282	500	690	1	1	141144600	1335	135.14	0.58	12	0.07	7.00	1638.00	1303	20230718	-27.40	828	20230103	14.25	968	-2.27	20240102	941	0.53	20240104	1303	-27.40	20230718	877	7.87	20231024	1.92	N	008040	500	705 억	1980264	N	N	1152	N	N
91	20240105	110226	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	947	5	2	0.53	80535527	85234	13.91	943	949	943	1224	660	942	944.89	1.40	16340	973	957	949	933	925	953	929	706	282	500	690	1	1	141144600	1337	135.29	0.58	12	0.06	7.00	1638.00	1303	20230718	-27.32	828	20230103	14.37	968	-2.17	20240102	941	0.64	20240104	1303	-27.32	20230718	877	7.98	20231024	1.92	N	008040	500	705 억	1980264	N	N	1152	N	N
92	20240105	100226	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	946	4	2	0.42	26711932	28278	4.62	943	948	943	1224	660	942	944.67	1.40	-28	973	957	949	933	925	953	929	706	282	500	690	1	1	141144600	1335	135.14	0.58	12	0.02	7.00	1638.00	1303	20230718	-27.40	828	20230103	14.25	968	-2.27	20240102	941	0.53	20240104	1303	-27.40	20230718	877	7.87	20231024	1.92	N	008040	500	705 억	1980264	N	N	1152	N	N
93	20240105	090226	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	945	3	2	0.32	5707594	6052	0.99	943	945	943	1224	660	942	943.19	1.40	820	973	957	949	933	925	953	929	706	282	500	690	1	1	141144600	1334	135.00	0.58	12	0.00	7.00	1638.00	1303	20230718	-27.48	828	20230103	14.13	968	-2.38	20240102	941	0.43	20240104	1303	-27.48	20230718	877	7.75	20231024	1.92	N	008040	500	705 억	1980264	N	N	1152	N	N
94	20240104	160225	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	942	-11	5	-1.15	562560858	591902	182.16	950	965	941	1238	668	953	950.43	1.65	-347559	975	964	953	942	931	958	936	706	285	500	700	1	1	141144600	1330	134.57	0.58	12	0.42	7.00	1638.00	1303	20230718	-27.71	828	20230103	13.77	968	-2.69	20240102	941	0.11	20240104	1303	-27.71	20230718	858	9.79	20230104	1.96	N	008040	500	705 억	2334423	N	N	1152	N	N
95	20240104	150226	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	949	-4	5	-0.42	420808817	441679	135.93	950	965	945	1238	668	953	952.75	1.65	-223543	975	964	953	942	931	958	936	706	285	500	700	1	1	141144600	1339	135.57	0.58	12	0.31	7.00	1638.00	1303	20230718	-27.17	828	20230103	14.61	968	-1.96	20240102	942	0.74	20240103	1303	-27.17	20230718	858	10.61	20230104	1.96	N	008040	500	705 억	2334423	N	N	1669	N	N
96	20240104	140226	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	958	5	2	0.52	253760432	265480	81.70	950	965	946	1238	668	953	955.86	1.65	-64432	975	964	953	942	931	958	936	706	285	500	700	1	1	141144600	1352	136.86	0.58	12	0.19	7.00	1638.00	1303	20230718	-26.48	828	20230103	15.70	968	-1.03	20240102	942	1.70	20240103	1303	-26.48	20230718	858	11.66	20230104	1.96	N	008040	500	705 억	2334423	N	N	1669	N	N
97	20240104	130226	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	956	3	2	0.31	237387889	248381	76.44	950	965	946	1238	668	953	955.74	1.65	-61567	975	964	953	942	931	958	936	706	285	500	700	1	1	141144600	1349	136.57	0.58	12	0.18	7.00	1638.00	1303	20230718	-26.63	828	20230103	15.46	968	-1.24	20240102	942	1.49	20240103	1303	-26.63	20230718	858	11.42	20230104	1.96	N	008040	500	705 억	2334423	N	N	1669	N	N
98	20240104	120225	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	961	8	2	0.84	216067947	226134	69.59	950	965	946	1238	668	953	955.49	1.65	-55631	975	964	953	942	931	958	936	706	285	500	700	1	1	141144600	1356	137.29	0.59	12	0.16	7.00	1638.00	1303	20230718	-26.25	828	20230103	16.06	968	-0.72	20240102	942	2.02	20240103	1303	-26.25	20230718	858	12.00	20230104	1.96	N	008040	500	705 억	2334423	N	N	1669	N	N
99	20240104	110225	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	951	-2	5	-0.21	82777485	87181	26.83	950	953	946	1238	668	953	949.49	1.65	-27899	975	964	953	942	931	958	936	706	285	500	700	1	1	141144600	1342	135.86	0.58	12	0.06	7.00	1638.00	1303	20230718	-27.01	828	20230103	14.86	968	-1.76	20240102	942	0.96	20240103	1303	-27.01	20230718	858	10.84	20230104	1.96	N	008040	500	705 억	2334423	N	N	1669	N	N
100	20240104	100225	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	952	-1	5	-0.10	36987244	39010	12.01	950	952	946	1238	668	953	948.15	1.65	-10456	975	964	953	942	931	958	936	706	285	500	700	1	1	141144600	1344	136.00	0.58	12	0.03	7.00	1638.00	1303	20230718	-26.94	828	20230103	14.98	968	-1.65	20240102	942	1.06	20240103	1303	-26.94	20230718	858	10.96	20230104	1.96	N	008040	500	705 억	2334423	N	N	1669	N	N
101	20240104	090226	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	950	-3	5	-0.31	1070650	1127	0.35	950	950	950	1238	668	953	950.00	1.65	-171	975	964	953	942	931	958	936	706	285	500	700	1	1	141144600	1341	135.71	0.58	12	0.00	7.00	1638.00	1303	20230718	-27.09	828	20230103	14.73	968	-1.86	20240102	942	0.85	20240103	1303	-27.09	20230718	858	10.72	20230104	1.96	N	008040	500	705 억	2334423	N	N	1669	N	N
102	20240103	160225	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	953	-12	5	-1.24	297320614	312727	187.68	956	964	942	1254	676	965	950.73	1.73	-108497	978	971	961	954	944	975	958	706	289	500	710	1	1	141144600	1345	136.14	0.58	12	0.22	7.00	1638.00	1303	20230718	-26.86	828	20230103	15.10	968	-1.55	20240102	942	1.17	20240103	1303	-26.86	20230718	828	15.10	20230103	2.01	N	008040	500	705 억	2446139	N	N	1669	N	N
103	20240103	150224	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	952	-13	5	-1.35	289084028	304084	182.50	956	964	942	1254	676	965	950.67	1.73	-105133	978	971	961	954	944	975	958	706	289	500	710	1	1	141144600	1344	136.00	0.58	12	0.22	7.00	1638.00	1303	20230718	-26.94	828	20230103	14.98	968	-1.65	20240102	942	1.06	20240103	1303	-26.94	20230718	828	14.98	20230103	2.01	N	008040	500	705 억	2446139	N	N	677	N	N
104	20240103	140223	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	952	-13	5	-1.35	249228622	262180	157.35	956	964	942	1254	676	965	950.60	1.73	-91318	978	971	961	954	944	975	958	706	289	500	710	1	1	141144600	1344	136.00	0.58	12	0.19	7.00	1638.00	1303	20230718	-26.94	828	20230103	14.98	968	-1.65	20240102	942	1.06	20240103	1303	-26.94	20230718	828	14.98	20230103	2.01	N	008040	500	705 억	2446139	N	N	677	N	N
105	20240103	130225	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	952	-13	5	-1.35	228282699	240175	144.14	956	964	942	1254	676	965	950.48	1.73	-90058	978	971	961	954	944	975	958	706	289	500	710	1	1	141144600	1344	136.00	0.58	12	0.17	7.00	1638.00	1303	20230718	-26.94	828	20230103	14.98	968	-1.65	20240102	942	1.06	20240103	1303	-26.94	20230718	828	14.98	20230103	2.01	N	008040	500	705 억	2446139	N	N	677	N	N
106	20240103	120227	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	953	-12	5	-1.24	212860591	223992	134.43	956	964	942	1254	676	965	950.30	1.73	-86412	978	971	961	954	944	975	958	706	289	500	710	1	1	141144600	1345	136.14	0.58	12	0.16	7.00	1638.00	1303	20230718	-26.86	828	20230103	15.10	968	-1.55	20240102	942	1.17	20240103	1303	-26.86	20230718	828	15.10	20230103	2.01	N	008040	500	705 억	2446139	N	N	677	N	N
107	20240103	110225	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	951	-14	5	-1.45	205009658	215759	129.49	956	964	942	1254	676	965	950.18	1.73	-83840	978	971	961	954	944	975	958	706	289	500	710	1	1	141144600	1342	135.86	0.58	12	0.15	7.00	1638.00	1303	20230718	-27.01	828	20230103	14.86	968	-1.76	20240102	942	0.96	20240103	1303	-27.01	20230718	828	14.86	20230103	2.01	N	008040	500	705 억	2446139	N	N	677	N	N
108	20240103	100224	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	948	-17	5	-1.76	148818008	156368	93.84	956	964	942	1254	676	965	951.72	1.73	-63990	978	971	961	954	944	975	958	706	289	500	710	1	1	141144600	1338	135.43	0.58	12	0.11	7.00	1638.00	1303	20230718	-27.24	828	20230103	14.49	968	-2.07	20240102	942	0.64	20240103	1303	-27.24	20230718	828	14.49	20230103	2.01	N	008040	500	705 억	2446139	N	N	677	N	N
109	20240103	090225	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	959	-6	5	-0.62	10870332	11369	6.82	956	960	956	1254	676	965	956.14	1.73	1306	978	971	961	954	944	975	958	706	289	500	710	1	1	141144600	1354	137.00	0.59	12	0.01	7.00	1638.00	1303	20230718	-26.40	828	20230103	15.82	968	-0.93	20240102	951	0.84	20240102	1303	-26.40	20230718	828	15.82	20230103	2.01	N	008040	500	705 억	2446139	N	N	677	N	N
110	20240102	160224	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	965	10	2	1.05	159900845	166610	76.98	953	968	951	1241	669	955	959.70	1.71	26282	967	960	952	945	937	964	949	706	286	500	700	1	1	141144600	1362	137.86	0.59	12	0.12	7.00	1638.00	1303	20230718	-25.94	828	20230103	16.55	968	-0.31	20240102	951	1.47	20240102	1303	-25.94	20230718	828	16.55	20230103	2.00	N	008040	500	705 억	2419908	N	N	677	N	N
111	20240102	150224	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	965	10	2	1.05	147017503	153260	70.82	953	968	951	1241	669	955	959.27	1.71	20663	967	960	952	945	937	964	949	706	286	500	700	1	1	141144600	1362	137.86	0.59	12	0.11	7.00	1638.00	1303	20230718	-25.94	828	20230103	16.55	968	-0.31	20240102	951	1.47	20240102	1303	-25.94	20230718	828	16.55	20230103	2.00	N	008040	500	705 억	2419908	N	N	37	N	N
112	20240102	140225	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	962	7	2	0.73	103143534	107797	49.81	953	962	951	1241	669	955	956.83	1.71	11513	967	960	952	945	937	964	949	706	286	500	700	1	1	141144600	1358	137.43	0.59	12	0.08	7.00	1638.00	1303	20230718	-26.17	828	20230103	16.18	962	0.00	20240102	951	1.16	20240102	1303	-26.17	20230718	828	16.18	20230103	2.00	N	008040	500	705 억	2419908	N	N	37	N	N
113	20240102	130225	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	960	5	2	0.52	93761366	98031	45.30	953	962	951	1241	669	955	956.45	1.71	8139	967	960	952	945	937	964	949	706	286	500	700	1	1	141144600	1355	137.14	0.59	12	0.07	7.00	1638.00	1303	20230718	-26.32	828	20230103	15.94	962	-0.21	20240102	951	0.95	20240102	1303	-26.32	20230718	828	15.94	20230103	2.00	N	008040	500	705 억	2419908	N	N	37	N	N
114	20240102	120224	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	958	3	2	0.31	71906526	75264	34.78	953	962	951	1241	669	955	955.39	1.71	5655	967	960	952	945	937	964	949	706	286	500	700	1	1	141144600	1352	136.86	0.58	12	0.05	7.00	1638.00	1303	20230718	-26.48	828	20230103	15.70	962	-0.42	20240102	951	0.74	20240102	1303	-26.48	20230718	828	15.70	20230103	2.00	N	008040	500	705 억	2419908	N	N	37	N	N
115	20240102	110225	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	960	5	2	0.52	50942970	53387	24.67	953	962	951	1241	669	955	954.22	1.71	3670	967	960	952	945	937	964	949	706	286	500	700	1	1	141144600	1355	137.14	0.59	12	0.04	7.00	1638.00	1303	20230718	-26.32	828	20230103	15.94	962	-0.21	20240102	951	0.95	20240102	1303	-26.32	20230718	828	15.94	20230103	2.00	N	008040	500	705 억	2419908	N	N	37	N	N
116	20240102	100222	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	953	-2	5	-0.21	9144602	9605	4.44	953	953	951	1241	669	955	952.07	1.71	453	967	960	952	945	937	964	949	706	286	500	700	1	1	141144600	1345	136.14	0.58	12	0.01	7.00	1638.00	1303	20230718	-26.86	828	20230103	15.10	953	0.00	20240102	951	0.21	20240102	1303	-26.86	20230718	828	15.10	20230103	2.00	N	008040	500	705 억	2419908	N	N	37	N	N
117	20240102	090220	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	955	0	3	0.00	0	0	0.00	0	0	0	1241	669	955	0.00	1.71	0	967	960	952	945	937	964	949	706	286	500	700	1	1	141144600	1348	136.43	0.58	12	0.00	7.00	1638.00	1303	20230718	-26.71	828	20230103	15.34	0	0.00	0	0	0.00	0	1303	-26.71	20230718	828	15.34	20230103	2.00	N	008040	500	705 억	2419908	N	N	37	N	N

47 KiB Raw Blame History

47 KiB

Raw Blame History