KissMeData/033920/price/prices-20240101.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

Files

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

49 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240123	120424	57	100.00	KOSPI		음식료품	N	N	N	N	N	4905	0	3	0.00	41358660	8473	24.22	4900	4905	4855	6370	3435	4905	4881.23	1.83	1175	5141	5022	4861	4742	4581	4942	4662	57	1465	200	3620	5	1	28500000	1398	-10.59	0.28	12	0.03	-463.00	17623.00	6560	20230220	-25.23	4700	20240122	4.36	5410	-9.33	20240103	4700	4.36	20240122	6560	-25.23	20230220	4700	4.36	20240122	0.93	N	033920	200	57 억	520587	N	N	21	N	N
3	20240123	110423	57	100.00	KOSPI		음식료품	N	N	N	N	N	4885	-20	5	-0.41	30299290	6212	17.76	4900	4905	4855	6370	3435	4905	4877.54	1.83	360	5141	5022	4861	4742	4581	4942	4662	57	1465	200	3620	5	1	28500000	1392	-10.55	0.28	12	0.02	-463.00	17623.00	6560	20230220	-25.53	4700	20240122	3.94	5410	-9.70	20240103	4700	3.94	20240122	6560	-25.53	20230220	4700	3.94	20240122	0.93	N	033920	200	57 억	520587	N	N	21	N	N
4	20240123	100422	57	100.00	KOSPI		음식료품	N	N	N	N	N	4890	-15	5	-0.31	20743195	4256	12.17	4900	4905	4855	6370	3435	4905	4873.87	1.83	125	5141	5022	4861	4742	4581	4942	4662	57	1465	200	3620	5	1	28500000	1394	-10.56	0.28	12	0.01	-463.00	17623.00	6560	20230220	-25.46	4700	20240122	4.04	5410	-9.61	20240103	4700	4.04	20240122	6560	-25.46	20230220	4700	4.04	20240122	0.93	N	033920	200	57 억	520587	N	N	21	N	N
5	20240123	090422	57	100.00	KOSPI		음식료품	N	N	N	N	N	4890	-15	5	-0.31	543895	111	0.32	4900	4905	4890	6370	3435	4905	4899.95	1.83	-23	5141	5022	4861	4742	4581	4942	4662	57	1465	200	3620	5	1	28500000	1394	-10.56	0.28	12	0.00	-463.00	17623.00	6560	20230220	-25.46	4700	20240122	4.04	5410	-9.61	20240103	4700	4.04	20240122	6560	-25.46	20230220	4700	4.04	20240122	0.93	N	033920	200	57 억	520587	N	N	21	N	N
6	20240119	160419	57	100.00	KOSPI		음식료품	N	N	N	N	N	4980	-5	5	-0.10	95179575	19070	281.23	5020	5030	4980	6480	3490	4985	4991.06	1.86	153	5028	5006	4988	4966	4948	4997	4957	57	1495	200	3680	5	1	28500000	1419	-10.76	0.28	12	0.07	-463.00	17623.00	6560	20230220	-24.09	4760	20240117	4.62	5410	-7.95	20240103	4760	4.62	20240117	6560	-24.09	20230220	4760	4.62	20240117	0.94	N	033920	200	57 억	531273	N	N	16	N	N
7	20240119	150420	57	100.00	KOSPI		음식료품	N	N	N	N	N	4985	0	3	0.00	91344450	18300	269.87	5020	5030	4980	6480	3490	4985	4991.50	1.86	205	5028	5006	4988	4966	4948	4997	4957	57	1495	200	3680	5	1	28500000	1421	-10.77	0.28	12	0.06	-463.00	17623.00	6560	20230220	-24.01	4760	20240117	4.73	5410	-7.86	20240103	4760	4.73	20240117	6560	-24.01	20230220	4760	4.73	20240117	0.94	N	033920	200	57 억	531273	N	N	11	N	N
8	20240119	140419	57	100.00	KOSPI		음식료품	N	N	N	N	N	4990	5	2	0.10	75359855	15094	222.59	5020	5030	4980	6480	3490	4985	4992.70	1.86	600	5028	5006	4988	4966	4948	4997	4957	57	1495	200	3680	5	1	28500000	1422	-10.78	0.28	12	0.05	-463.00	17623.00	6560	20230220	-23.93	4760	20240117	4.83	5410	-7.76	20240103	4760	4.83	20240117	6560	-23.93	20230220	4760	4.83	20240117	0.94	N	033920	200	57 억	531273	N	N	11	N	N
9	20240119	130421	57	100.00	KOSPI		음식료품	N	N	N	N	N	5000	15	2	0.30	64176125	12850	189.50	5020	5030	4985	6480	3490	4985	4994.25	1.86	597	5028	5006	4988	4966	4948	4997	4957	57	1495	200	3680	10	1	28500000	1425	-10.80	0.28	12	0.05	-463.00	17623.00	6560	20230220	-23.78	4760	20240117	5.04	5410	-7.58	20240103	4760	5.04	20240117	6560	-23.78	20230220	4760	5.04	20240117	0.94	N	033920	200	57 억	531273	N	N	11	N	N
10	20240119	120423	57	100.00	KOSPI		음식료품	N	N	N	N	N	4985	0	3	0.00	40085100	8019	118.26	5020	5030	4985	6480	3490	4985	4998.77	1.86	595	5028	5006	4988	4966	4948	4997	4957	57	1495	200	3680	5	1	28500000	1421	-10.77	0.28	12	0.03	-463.00	17623.00	6560	20230220	-24.01	4760	20240117	4.73	5410	-7.86	20240103	4760	4.73	20240117	6560	-24.01	20230220	4760	4.73	20240117	0.94	N	033920	200	57 억	531273	N	N	11	N	N
11	20240119	110422	57	100.00	KOSPI		음식료품	N	N	N	N	N	4990	5	2	0.10	36853025	7371	108.70	5020	5030	4985	6480	3490	4985	4999.73	1.86	683	5028	5006	4988	4966	4948	4997	4957	57	1495	200	3680	5	1	28500000	1422	-10.78	0.28	12	0.03	-463.00	17623.00	6560	20230220	-23.93	4760	20240117	4.83	5410	-7.76	20240103	4760	4.83	20240117	6560	-23.93	20230220	4760	4.83	20240117	0.94	N	033920	200	57 억	531273	N	N	11	N	N
12	20240119	100425	57	100.00	KOSPI		음식료품	N	N	N	N	N	5020	35	2	0.70	22887750	4579	67.53	5020	5020	4985	6480	3490	4985	4998.42	1.86	579	5028	5006	4988	4966	4948	4997	4957	57	1495	200	3680	10	1	28500000	1431	-10.84	0.28	12	0.02	-463.00	17623.00	6560	20230220	-23.48	4760	20240117	5.46	5410	-7.21	20240103	4760	5.46	20240117	6560	-23.48	20230220	4760	5.46	20240117	0.94	N	033920	200	57 억	531273	N	N	11	N	N
13	20240119	090419	57	100.00	KOSPI		음식료품	N	N	N	N	N	5010	25	2	0.50	65250	13	0.19	5020	5020	5010	6480	3490	4985	5019.23	1.86	0	5028	5006	4988	4966	4948	4997	4957	57	1495	200	3680	10	1	28500000	1428	-10.82	0.28	12	0.00	-463.00	17623.00	6560	20230220	-23.63	4760	20240117	5.25	5410	-7.39	20240103	4760	5.25	20240117	6560	-23.63	20230220	4760	5.25	20240117	0.94	N	033920	200	57 억	531273	N	N	11	N	N
14	20240118	160419	57	100.00	KOSPI		음식료품	N	N	N	N	N	4985	15	2	0.30	33857590	6781	19.16	4995	5010	4970	6460	3480	4970	4993.01	1.88	-1338	5350	5160	4960	4770	4570	5060	4670	57	1490	200	3670	5	1	28500000	1421	-10.77	0.28	12	0.02	-463.00	17623.00	6560	20230220	-24.01	4760	20240117	4.73	5410	-7.86	20240103	4760	4.73	20240117	6560	-24.01	20230220	4760	4.73	20240117	0.96	N	033920	200	57 억	535100	N	N	11	N	N
15	20240118	150420	57	100.00	KOSPI		음식료품	N	N	N	N	N	4980	10	2	0.20	29916835	5990	16.93	4995	5010	4970	6460	3480	4970	4994.46	1.88	-974	5350	5160	4960	4770	4570	5060	4670	57	1490	200	3670	5	1	28500000	1419	-10.76	0.28	12	0.02	-463.00	17623.00	6560	20230220	-24.09	4760	20240117	4.62	5410	-7.95	20240103	4760	4.62	20240117	6560	-24.09	20230220	4760	4.62	20240117	0.96	N	033920	200	57 억	535100	N	N	16	N	N
16	20240118	140420	57	100.00	KOSPI		음식료품	N	N	N	N	N	4990	20	2	0.40	23030840	4608	13.02	4995	5010	4990	6460	3480	4970	4998.01	1.88	-737	5350	5160	4960	4770	4570	5060	4670	57	1490	200	3670	5	1	28500000	1422	-10.78	0.28	12	0.02	-463.00	17623.00	6560	20230220	-23.93	4760	20240117	4.83	5410	-7.76	20240103	4760	4.83	20240117	6560	-23.93	20230220	4760	4.83	20240117	0.96	N	033920	200	57 억	535100	N	N	16	N	N
17	20240118	130420	57	100.00	KOSPI		음식료품	N	N	N	N	N	5000	30	2	0.60	13130075	2626	7.42	4995	5010	4990	6460	3480	4970	5000.03	1.88	-246	5350	5160	4960	4770	4570	5060	4670	57	1490	200	3670	10	1	28500000	1425	-10.80	0.28	12	0.01	-463.00	17623.00	6560	20230220	-23.78	4760	20240117	5.04	5410	-7.58	20240103	4760	5.04	20240117	6560	-23.78	20230220	4760	5.04	20240117	0.96	N	033920	200	57 억	535100	N	N	16	N	N
18	20240118	120421	57	100.00	KOSPI		음식료품	N	N	N	N	N	4995	25	2	0.50	10565585	2113	5.97	4995	5010	4990	6460	3480	4970	5000.28	1.88	-128	5350	5160	4960	4770	4570	5060	4670	57	1490	200	3670	5	1	28500000	1424	-10.79	0.28	12	0.01	-463.00	17623.00	6560	20230220	-23.86	4760	20240117	4.94	5410	-7.67	20240103	4760	4.94	20240117	6560	-23.86	20230220	4760	4.94	20240117	0.96	N	033920	200	57 억	535100	N	N	16	N	N
19	20240118	110422	57	100.00	KOSPI		음식료품	N	N	N	N	N	5010	40	2	0.80	7329220	1466	4.14	4995	5010	4990	6460	3480	4970	4999.47	1.88	-128	5350	5160	4960	4770	4570	5060	4670	57	1490	200	3670	10	1	28500000	1428	-10.82	0.28	12	0.01	-463.00	17623.00	6560	20230220	-23.63	4760	20240117	5.25	5410	-7.39	20240103	4760	5.25	20240117	6560	-23.63	20230220	4760	5.25	20240117	0.96	N	033920	200	57 억	535100	N	N	16	N	N
20	20240118	100419	57	100.00	KOSPI		음식료품	N	N	N	N	N	5010	40	2	0.80	2599640	520	1.47	4995	5010	4990	6460	3480	4970	4999.31	1.88	-77	5350	5160	4960	4770	4570	5060	4670	57	1490	200	3670	10	1	28500000	1428	-10.82	0.28	12	0.00	-463.00	17623.00	6560	20230220	-23.63	4760	20240117	5.25	5410	-7.39	20240103	4760	5.25	20240117	6560	-23.63	20230220	4760	5.25	20240117	0.96	N	033920	200	57 억	535100	N	N	16	N	N
21	20240118	090419	57	100.00	KOSPI		음식료품	N	N	N	N	N	5000	30	2	0.60	189865	38	0.11	4995	5000	4995	6460	3480	4970	4996.45	1.88	9	5350	5160	4960	4770	4570	5060	4670	57	1490	200	3670	10	1	28500000	1425	-10.80	0.28	12	0.00	-463.00	17623.00	6560	20230220	-23.78	4760	20240117	5.04	5410	-7.58	20240103	4760	5.04	20240117	6560	-23.78	20230220	4760	5.04	20240117	0.96	N	033920	200	57 억	535100	N	N	16	N	N
22	20240117	160418	57	100.00	KOSPI	신저가	음식료품	N	N	N	N	N	4970	-130	5	-2.55	176173200	35366	247.11	5090	5150	4760	6630	3570	5100	4981.43	1.88	712	5166	5132	5096	5062	5026	5135	5065	57	1530	200	3770	5	1	28500000	1416	-10.73	0.28	12	0.12	-463.00	17623.00	6560	20230220	-24.24	4760	20240117	4.41	5410	-8.13	20240103	4760	4.41	20240117	6560	-24.24	20230220	4760	4.41	20240117	0.95	N	033920	200	57 억	536169	N	N	16	N	N
23	20240117	150421	57	100.00	KOSPI	신저가	음식료품	N	N	N	N	N	4990	-110	5	-2.16	169551950	34035	237.81	5090	5150	4760	6630	3570	5100	4981.69	1.88	1029	5166	5132	5096	5062	5026	5135	5065	57	1530	200	3770	5	1	28500000	1422	-10.78	0.28	12	0.12	-463.00	17623.00	6560	20230220	-23.93	4760	20240117	4.83	5410	-7.76	20240103	4760	4.83	20240117	6560	-23.93	20230220	4760	4.83	20240117	0.95	N	033920	200	57 억	536169	N	N	33	N	N
24	20240117	140418	57	100.00	KOSPI	신저가	음식료품	N	N	N	N	N	4980	-120	5	-2.35	159063035	31933	223.12	5090	5150	4760	6630	3570	5100	4981.15	1.88	1370	5166	5132	5096	5062	5026	5135	5065	57	1530	200	3770	5	1	28500000	1419	-10.76	0.28	12	0.11	-463.00	17623.00	6560	20230220	-24.09	4760	20240117	4.62	5410	-7.95	20240103	4760	4.62	20240117	6560	-24.09	20230220	4760	4.62	20240117	0.95	N	033920	200	57 억	536169	N	N	33	N	N
25	20240117	130419	57	100.00	KOSPI	신저가	음식료품	N	N	N	N	N	5000	-100	5	-1.96	149426630	30000	209.61	5090	5150	4760	6630	3570	5100	4980.89	1.88	1484	5166	5132	5096	5062	5026	5135	5065	57	1530	200	3770	10	1	28500000	1425	-10.80	0.28	12	0.11	-463.00	17623.00	6560	20230220	-23.78	4760	20240117	5.04	5410	-7.58	20240103	4760	5.04	20240117	6560	-23.78	20230220	4760	5.04	20240117	0.95	N	033920	200	57 억	536169	N	N	33	N	N
26	20240117	120420	57	100.00	KOSPI	신저가	음식료품	N	N	N	N	N	5000	-100	5	-1.96	145687560	29253	204.39	5090	5150	4760	6630	3570	5100	4980.26	1.88	1577	5166	5132	5096	5062	5026	5135	5065	57	1530	200	3770	10	1	28500000	1425	-10.80	0.28	12	0.10	-463.00	17623.00	6560	20230220	-23.78	4760	20240117	5.04	5410	-7.58	20240103	4760	5.04	20240117	6560	-23.78	20230220	4760	5.04	20240117	0.95	N	033920	200	57 억	536169	N	N	33	N	N
27	20240117	110420	57	100.00	KOSPI	신저가	음식료품	N	N	N	N	N	5030	-70	5	-1.37	54399510	10849	75.80	5090	5150	4760	6630	3570	5100	5014.24	1.88	141	5166	5132	5096	5062	5026	5135	5065	57	1530	200	3770	10	1	28500000	1434	-10.86	0.29	12	0.04	-463.00	17623.00	6560	20230220	-23.32	4760	20240117	5.67	5410	-7.02	20240103	4760	5.67	20240117	6560	-23.32	20230220	4760	5.67	20240117	0.95	N	033920	200	57 억	536169	N	N	33	N	N
28	20240117	100418	57	100.00	KOSPI		음식료품	N	N	N	N	N	5060	-40	5	-0.78	13777960	2723	19.03	5090	5150	5020	6630	3570	5100	5059.85	1.88	-20	5166	5132	5096	5062	5026	5135	5065	57	1530	200	3770	10	1	28500000	1442	-10.93	0.29	12	0.01	-463.00	17623.00	6560	20230220	-22.87	4850	20230112	4.33	5410	-6.47	20240103	5020	0.80	20240117	6560	-22.87	20230220	4880	3.69	20230316	0.95	N	033920	200	57 억	536169	N	N	33	N	N
29	20240117	090419	57	100.00	KOSPI		음식료품	N	N	N	N	N	5020	-80	5	-1.57	1948790	384	2.68	5090	5150	5020	6630	3570	5100	5074.97	1.88	-8	5166	5132	5096	5062	5026	5135	5065	57	1530	200	3770	10	1	28500000	1431	-10.84	0.28	12	0.00	-463.00	17623.00	6560	20230220	-23.48	4850	20230112	3.51	5410	-7.21	20240103	5020	0.00	20240117	6560	-23.48	20230220	4880	2.87	20230316	0.95	N	033920	200	57 억	536169	N	N	33	N	N
30	20240116	160418	57	100.00	KOSPI		음식료품	N	N	N	N	N	5100	0	3	0.00	72303300	14212	63.57	5100	5130	5060	6630	3570	5100	5087.39	1.90	-1074	5160	5130	5090	5060	5020	5145	5075	57	1530	200	3770	10	1	28500000	1454	-11.02	0.29	12	0.05	-463.00	17623.00	6560	20230220	-22.26	4850	20230110	5.15	5410	-5.73	20240103	5040	1.19	20240112	6560	-22.26	20230220	4880	4.51	20230316	0.95	N	033920	200	57 억	541305	N	N	33	N	N
31	20240116	150418	57	100.00	KOSPI		음식료품	N	N	N	N	N	5100	0	3	0.00	68188990	13405	59.96	5100	5130	5060	6630	3570	5100	5086.83	1.90	-1038	5160	5130	5090	5060	5020	5145	5075	57	1530	200	3770	10	1	28500000	1454	-11.02	0.29	12	0.05	-463.00	17623.00	6560	20230220	-22.26	4850	20230110	5.15	5410	-5.73	20240103	5040	1.19	20240112	6560	-22.26	20230220	4880	4.51	20230316	0.95	N	033920	200	57 억	541305	N	N	33	N	N
32	20240116	140419	57	100.00	KOSPI		음식료품	N	N	N	N	N	5090	-10	5	-0.20	59587730	11715	52.40	5100	5130	5060	6630	3570	5100	5086.45	1.90	-1055	5160	5130	5090	5060	5020	5145	5075	57	1530	200	3770	10	1	28500000	1451	-10.99	0.29	12	0.04	-463.00	17623.00	6560	20230220	-22.41	4850	20230110	4.95	5410	-5.91	20240103	5040	0.99	20240112	6560	-22.41	20230220	4880	4.30	20230316	0.95	N	033920	200	57 억	541305	N	N	33	N	N
33	20240116	130418	57	100.00	KOSPI		음식료품	N	N	N	N	N	5090	-10	5	-0.20	45711660	8979	40.17	5100	5130	5070	6630	3570	5100	5090.95	1.90	-1055	5160	5130	5090	5060	5020	5145	5075	57	1530	200	3770	10	1	28500000	1451	-10.99	0.29	12	0.03	-463.00	17623.00	6560	20230220	-22.41	4850	20230110	4.95	5410	-5.91	20240103	5040	0.99	20240112	6560	-22.41	20230220	4880	4.30	20230316	0.95	N	033920	200	57 억	541305	N	N	33	N	N
34	20240116	120418	57	100.00	KOSPI		음식료품	N	N	N	N	N	5070	-30	5	-0.59	39243260	7707	34.48	5100	5130	5070	6630	3570	5100	5091.90	1.90	-1055	5160	5130	5090	5060	5020	5145	5075	57	1530	200	3770	10	1	28500000	1445	-10.95	0.29	12	0.03	-463.00	17623.00	6560	20230220	-22.71	4850	20230110	4.54	5410	-6.28	20240103	5040	0.60	20240112	6560	-22.71	20230220	4880	3.89	20230316	0.95	N	033920	200	57 억	541305	N	N	33	N	N
35	20240116	110417	57	100.00	KOSPI		음식료품	N	N	N	N	N	5080	-20	5	-0.39	34839010	6839	30.59	5100	5130	5070	6630	3570	5100	5094.17	1.90	-1055	5160	5130	5090	5060	5020	5145	5075	57	1530	200	3770	10	1	28500000	1448	-10.97	0.29	12	0.02	-463.00	17623.00	6560	20230220	-22.56	4850	20230110	4.74	5410	-6.10	20240103	5040	0.79	20240112	6560	-22.56	20230220	4880	4.10	20230316	0.95	N	033920	200	57 억	541305	N	N	33	N	N
36	20240116	100418	57	100.00	KOSPI		음식료품	N	N	N	N	N	5090	-10	5	-0.20	23458940	4599	20.57	5100	5130	5080	6630	3570	5100	5100.88	1.90	-748	5160	5130	5090	5060	5020	5145	5075	57	1530	200	3770	10	1	28500000	1451	-10.99	0.29	12	0.02	-463.00	17623.00	6560	20230220	-22.41	4850	20230110	4.95	5410	-5.91	20240103	5040	0.99	20240112	6560	-22.41	20230220	4880	4.30	20230316	0.95	N	033920	200	57 억	541305	N	N	33	N	N
37	20240116	090416	57	100.00	KOSPI		음식료품	N	N	N	N	N	5100	0	3	0.00	795600	156	0.70	5100	5100	5100	6630	3570	5100	5100.00	1.90	-26	5160	5130	5090	5060	5020	5145	5075	57	1530	200	3770	10	1	28500000	1454	-11.02	0.29	12	0.00	-463.00	17623.00	6560	20230220	-22.26	4850	20230110	5.15	5410	-5.73	20240103	5040	1.19	20240112	6560	-22.26	20230220	4880	4.51	20230316	0.95	N	033920	200	57 억	541305	N	N	33	N	N
38	20240115	160417	57	100.00	KOSPI		음식료품	N	N	N	N	N	5100	20	2	0.39	113569850	22350	140.78	5070	5120	5050	6600	3560	5080	5081.40	1.94	-2740	5200	5140	5090	5030	4980	5115	5005	57	1520	200	3750	10	1	28500000	1454	-11.02	0.29	12	0.08	-463.00	17623.00	6560	20230220	-22.26	4775	20230109	6.81	5410	-5.73	20240103	5040	1.19	20240112	6560	-22.26	20230220	4880	4.51	20230316	0.94	N	033920	200	57 억	552061	N	N	33	N	N
39	20240115	150417	57	100.00	KOSPI		음식료품	N	N	N	N	N	5090	10	2	0.20	106670190	20994	132.24	5070	5120	5050	6600	3560	5080	5080.98	1.94	-2682	5200	5140	5090	5030	4980	5115	5005	57	1520	200	3750	10	1	28500000	1451	-10.99	0.29	12	0.07	-463.00	17623.00	6560	20230220	-22.41	4775	20230109	6.60	5410	-5.91	20240103	5040	0.99	20240112	6560	-22.41	20230220	4880	4.30	20230316	0.94	N	033920	200	57 억	552061	N	N	28	N	N
40	20240115	140418	57	100.00	KOSPI		음식료품	N	N	N	N	N	5070	-10	5	-0.20	92640810	18234	114.85	5070	5120	5050	6600	3560	5080	5080.66	1.94	-2494	5200	5140	5090	5030	4980	5115	5005	57	1520	200	3750	10	1	28500000	1445	-10.95	0.29	12	0.06	-463.00	17623.00	6560	20230220	-22.71	4775	20230109	6.18	5410	-6.28	20240103	5040	0.60	20240112	6560	-22.71	20230220	4880	3.89	20230316	0.94	N	033920	200	57 억	552061	N	N	28	N	N
41	20240115	130416	57	100.00	KOSPI		음식료품	N	N	N	N	N	5060	-20	5	-0.39	84674080	16661	104.94	5070	5120	5050	6600	3560	5080	5082.17	1.94	-1865	5200	5140	5090	5030	4980	5115	5005	57	1520	200	3750	10	1	28500000	1442	-10.93	0.29	12	0.06	-463.00	17623.00	6560	20230220	-22.87	4775	20230109	5.97	5410	-6.47	20240103	5040	0.40	20240112	6560	-22.87	20230220	4880	3.69	20230316	0.94	N	033920	200	57 억	552061	N	N	28	N	N
42	20240115	120416	57	100.00	KOSPI		음식료품	N	N	N	N	N	5080	0	3	0.00	60737840	11938	75.20	5070	5120	5060	6600	3560	5080	5087.77	1.94	-1249	5200	5140	5090	5030	4980	5115	5005	57	1520	200	3750	10	1	28500000	1448	-10.97	0.29	12	0.04	-463.00	17623.00	6560	20230220	-22.56	4775	20230109	6.39	5410	-6.10	20240103	5040	0.79	20240112	6560	-22.56	20230220	4880	4.10	20230316	0.94	N	033920	200	57 억	552061	N	N	28	N	N
43	20240115	110415	57	100.00	KOSPI		음식료품	N	N	N	N	N	5090	10	2	0.20	53179450	10451	65.83	5070	5120	5060	6600	3560	5080	5088.46	1.94	-1028	5200	5140	5090	5030	4980	5115	5005	57	1520	200	3750	10	1	28500000	1451	-10.99	0.29	12	0.04	-463.00	17623.00	6560	20230220	-22.41	4775	20230109	6.60	5410	-5.91	20240103	5040	0.99	20240112	6560	-22.41	20230220	4880	4.30	20230316	0.94	N	033920	200	57 억	552061	N	N	28	N	N
44	20240115	100415	57	100.00	KOSPI		음식료품	N	N	N	N	N	5100	20	2	0.39	33319980	6548	41.24	5070	5120	5060	6600	3560	5080	5088.57	1.94	-403	5200	5140	5090	5030	4980	5115	5005	57	1520	200	3750	10	1	28500000	1454	-11.02	0.29	12	0.02	-463.00	17623.00	6560	20230220	-22.26	4775	20230109	6.81	5410	-5.73	20240103	5040	1.19	20240112	6560	-22.26	20230220	4880	4.51	20230316	0.94	N	033920	200	57 억	552061	N	N	28	N	N
45	20240115	090416	57	100.00	KOSPI		음식료품	N	N	N	N	N	5070	-10	5	-0.20	8775100	1731	10.90	5070	5070	5060	6600	3560	5080	5069.38	1.94	-311	5200	5140	5090	5030	4980	5115	5005	57	1520	200	3750	10	1	28500000	1445	-10.95	0.29	12	0.01	-463.00	17623.00	6560	20230220	-22.71	4775	20230109	6.18	5410	-6.28	20240103	5040	0.60	20240112	6560	-22.71	20230220	4880	3.89	20230316	0.94	N	033920	200	57 억	552061	N	N	28	N	N
46	20240112	160414	57	100.00	KOSPI		음식료품	N	N	N	N	N	5080	-70	5	-1.36	80663250	15876	42.57	5150	5150	5040	6690	3610	5150	5080.83	1.95	-2579	5323	5236	5173	5086	5023	5205	5055	57	1540	200	3810	10	1	28500000	1448	-10.97	0.29	12	0.06	-463.00	17623.00	6560	20230220	-22.56	4650	20230106	9.25	5410	-6.10	20240103	5040	0.79	20240112	6560	-22.56	20230220	4850	4.74	20230112	0.94	N	033920	200	57 억	556951	N	N	28	N	N
47	20240112	150415	57	100.00	KOSPI		음식료품	N	N	N	N	N	5090	-60	5	-1.17	66564620	13101	35.13	5150	5150	5040	6690	3610	5150	5080.88	1.95	-2328	5323	5236	5173	5086	5023	5205	5055	57	1540	200	3810	10	1	28500000	1451	-10.99	0.29	12	0.05	-463.00	17623.00	6560	20230220	-22.41	4650	20230106	9.46	5410	-5.91	20240103	5040	0.99	20240112	6560	-22.41	20230220	4850	4.95	20230112	0.94	N	033920	200	57 억	556951	N	N	41	N	N
48	20240112	140415	57	100.00	KOSPI		음식료품	N	N	N	N	N	5080	-70	5	-1.36	63468580	12492	33.50	5150	5150	5040	6690	3610	5150	5080.74	1.95	-2132	5323	5236	5173	5086	5023	5205	5055	57	1540	200	3810	10	1	28500000	1448	-10.97	0.29	12	0.04	-463.00	17623.00	6560	20230220	-22.56	4650	20230106	9.25	5410	-6.10	20240103	5040	0.79	20240112	6560	-22.56	20230220	4850	4.74	20230112	0.94	N	033920	200	57 억	556951	N	N	41	N	N
49	20240112	130414	57	100.00	KOSPI		음식료품	N	N	N	N	N	5110	-40	5	-0.78	58006570	11417	30.62	5150	5150	5040	6690	3610	5150	5080.72	1.95	-1574	5323	5236	5173	5086	5023	5205	5055	57	1540	200	3810	10	1	28500000	1456	-11.04	0.29	12	0.04	-463.00	17623.00	6560	20230220	-22.10	4650	20230106	9.89	5410	-5.55	20240103	5040	1.39	20240112	6560	-22.10	20230220	4850	5.36	20230112	0.94	N	033920	200	57 억	556951	N	N	41	N	N
50	20240112	120414	57	100.00	KOSPI		음식료품	N	N	N	N	N	5100	-50	5	-0.97	56639940	11149	29.90	5150	5150	5040	6690	3610	5150	5080.27	1.95	-1555	5323	5236	5173	5086	5023	5205	5055	57	1540	200	3810	10	1	28500000	1454	-11.02	0.29	12	0.04	-463.00	17623.00	6560	20230220	-22.26	4650	20230106	9.68	5410	-5.73	20240103	5040	1.19	20240112	6560	-22.26	20230220	4850	5.15	20230112	0.94	N	033920	200	57 억	556951	N	N	41	N	N
51	20240112	110414	57	100.00	KOSPI		음식료품	N	N	N	N	N	5100	-50	5	-0.97	54399040	10709	28.72	5150	5150	5040	6690	3610	5150	5079.75	1.95	-1555	5323	5236	5173	5086	5023	5205	5055	57	1540	200	3810	10	1	28500000	1454	-11.02	0.29	12	0.04	-463.00	17623.00	6560	20230220	-22.26	4650	20230106	9.68	5410	-5.73	20240103	5040	1.19	20240112	6560	-22.26	20230220	4850	5.15	20230112	0.94	N	033920	200	57 억	556951	N	N	41	N	N
52	20240112	100414	57	100.00	KOSPI		음식료품	N	N	N	N	N	5070	-80	5	-1.55	45211400	8903	23.87	5150	5150	5040	6690	3610	5150	5078.22	1.95	-1152	5323	5236	5173	5086	5023	5205	5055	57	1540	200	3810	10	1	28500000	1445	-10.95	0.29	12	0.03	-463.00	17623.00	6560	20230220	-22.71	4650	20230106	9.03	5410	-6.28	20240103	5040	0.60	20240112	6560	-22.71	20230220	4850	4.54	20230112	0.94	N	033920	200	57 억	556951	N	N	41	N	N
53	20240112	090414	57	100.00	KOSPI		음식료품	N	N	N	N	N	5150	0	3	0.00	1297390	252	0.68	5150	5150	5130	6690	3610	5150	5148.37	1.95	-39	5323	5236	5173	5086	5023	5205	5055	57	1540	200	3810	10	1	28500000	1468	-11.12	0.29	12	0.00	-463.00	17623.00	6560	20230220	-21.49	4650	20230106	10.75	5410	-4.81	20240103	5110	0.78	20240111	6560	-21.49	20230220	4850	6.19	20230112	0.94	N	033920	200	57 억	556951	N	N	41	N	N
54	20240111	160412	57	100.00	KOSPI		음식료품	N	N	N	N	N	5150	-80	5	-1.53	192005520	37290	198.74	5230	5260	5110	6790	3670	5230	5148.98	1.97	-1140	5390	5310	5240	5160	5090	5275	5125	57	1560	200	3870	10	1	28500000	1468	-11.12	0.29	12	0.13	-463.00	17623.00	6560	20230220	-21.49	4650	20230106	10.75	5410	-4.81	20240103	5110	0.78	20240111	6560	-21.49	20230220	4850	6.19	20230112	0.93	N	033920	200	57 억	561936	N	N	41	N	N
55	20240111	150415	57	100.00	KOSPI		음식료품	N	N	N	N	N	5120	-110	5	-2.10	173407480	33665	179.42	5230	5260	5110	6790	3670	5230	5150.97	1.97	-939	5390	5310	5240	5160	5090	5275	5125	57	1560	200	3870	10	1	28500000	1459	-11.06	0.29	12	0.12	-463.00	17623.00	6560	20230220	-21.95	4650	20230106	10.11	5410	-5.36	20240103	5110	0.20	20240111	6560	-21.95	20230220	4850	5.57	20230112	0.93	N	033920	200	57 억	561936	N	N	34	N	N
56	20240111	140414	57	100.00	KOSPI		음식료품	N	N	N	N	N	5170	-60	5	-1.15	90328240	17475	93.14	5230	5260	5120	6790	3670	5230	5169.00	1.97	-1225	5390	5310	5240	5160	5090	5275	5125	57	1560	200	3870	10	1	28500000	1473	-11.17	0.29	12	0.06	-463.00	17623.00	6560	20230220	-21.19	4650	20230106	11.18	5410	-4.44	20240103	5120	0.98	20240111	6560	-21.19	20230220	4850	6.60	20230112	0.93	N	033920	200	57 억	561936	N	N	34	N	N
57	20240111	130412	57	100.00	KOSPI		음식료품	N	N	N	N	N	5160	-70	5	-1.34	75221550	14552	77.56	5230	5260	5120	6790	3670	5230	5169.16	1.97	-674	5390	5310	5240	5160	5090	5275	5125	57	1560	200	3870	10	1	28500000	1471	-11.14	0.29	12	0.05	-463.00	17623.00	6560	20230220	-21.34	4650	20230106	10.97	5410	-4.62	20240103	5120	0.78	20240111	6560	-21.34	20230220	4850	6.39	20230112	0.93	N	033920	200	57 억	561936	N	N	34	N	N
58	20240111	120413	57	100.00	KOSPI		음식료품	N	N	N	N	N	5160	-70	5	-1.34	70568900	13652	72.76	5230	5260	5120	6790	3670	5230	5169.13	1.97	-586	5390	5310	5240	5160	5090	5275	5125	57	1560	200	3870	10	1	28500000	1471	-11.14	0.29	12	0.05	-463.00	17623.00	6560	20230220	-21.34	4650	20230106	10.97	5410	-4.62	20240103	5120	0.78	20240111	6560	-21.34	20230220	4850	6.39	20230112	0.93	N	033920	200	57 억	561936	N	N	34	N	N
59	20240111	110415	57	100.00	KOSPI		음식료품	N	N	N	N	N	5170	-60	5	-1.15	34721360	6697	35.69	5230	5260	5120	6790	3670	5230	5184.61	1.97	-816	5390	5310	5240	5160	5090	5275	5125	57	1560	200	3870	10	1	28500000	1473	-11.17	0.29	12	0.02	-463.00	17623.00	6560	20230220	-21.19	4650	20230106	11.18	5410	-4.44	20240103	5120	0.98	20240111	6560	-21.19	20230220	4850	6.60	20230112	0.93	N	033920	200	57 억	561936	N	N	34	N	N
60	20240111	100413	57	100.00	KOSPI		음식료품	N	N	N	N	N	5200	-30	5	-0.57	13752670	2653	14.14	5230	5260	5120	6790	3670	5230	5183.82	1.97	-611	5390	5310	5240	5160	5090	5275	5125	57	1560	200	3870	10	1	28500000	1482	-11.23	0.30	12	0.01	-463.00	17623.00	6560	20230220	-20.73	4650	20230106	11.83	5410	-3.88	20240103	5120	1.56	20240111	6560	-20.73	20230220	4850	7.22	20230112	0.93	N	033920	200	57 억	561936	N	N	34	N	N
61	20240111	090412	57	100.00	KOSPI		음식료품	N	N	N	N	N	5220	-10	5	-0.19	2953990	572	3.05	5230	5260	5120	6790	3670	5230	5164.32	1.97	-71	5390	5310	5240	5160	5090	5275	5125	57	1560	200	3870	10	1	28500000	1488	-11.27	0.30	12	0.00	-463.00	17623.00	6560	20230220	-20.43	4650	20230106	12.26	5410	-3.51	20240103	5120	1.95	20240111	6560	-20.43	20230220	4850	7.63	20230112	0.93	N	033920	200	57 억	561936	N	N	34	N	N
62	20240110	160412	57	100.00	KOSPI		음식료품	N	N	N	N	N	5230	-30	5	-0.57	97377910	18743	32.71	5300	5320	5170	6830	3690	5260	5195.43	1.99	-10353	5360	5310	5260	5210	5160	5285	5185	57	1570	200	3890	10	1	28500000	1491	-11.30	0.30	12	0.07	-463.00	17623.00	6560	20230220	-20.27	4625	20230104	13.08	5410	-3.33	20240103	5170	1.16	20240110	6560	-20.27	20230220	4850	7.84	20230110	0.93	N	033920	200	57 억	568230	N	N	34	N	N
63	20240110	150412	57	100.00	KOSPI		음식료품	N	N	N	N	N	5180	-80	5	-1.52	92523540	17808	31.08	5300	5320	5170	6830	3690	5260	5195.62	1.99	-9862	5360	5310	5260	5210	5160	5285	5185	57	1570	200	3890	10	1	28500000	1476	-11.19	0.29	12	0.06	-463.00	17623.00	6560	20230220	-21.04	4625	20230104	12.00	5410	-4.25	20240103	5170	0.19	20240110	6560	-21.04	20230220	4850	6.80	20230110	0.93	N	033920	200	57 억	568230	N	N	36	N	N
64	20240110	140413	57	100.00	KOSPI		음식료품	N	N	N	N	N	5190	-70	5	-1.33	87819460	16901	29.50	5300	5320	5170	6830	3690	5260	5196.11	1.99	-9609	5360	5310	5260	5210	5160	5285	5185	57	1570	200	3890	10	1	28500000	1479	-11.21	0.29	12	0.06	-463.00	17623.00	6560	20230220	-20.88	4625	20230104	12.22	5410	-4.07	20240103	5170	0.39	20240110	6560	-20.88	20230220	4850	7.01	20230110	0.93	N	033920	200	57 억	568230	N	N	36	N	N
65	20240110	130412	57	100.00	KOSPI		음식료품	N	N	N	N	N	5190	-70	5	-1.33	74801330	14393	25.12	5300	5320	5170	6830	3690	5260	5197.06	1.99	-8221	5360	5310	5260	5210	5160	5285	5185	57	1570	200	3890	10	1	28500000	1479	-11.21	0.29	12	0.05	-463.00	17623.00	6560	20230220	-20.88	4625	20230104	12.22	5410	-4.07	20240103	5170	0.39	20240110	6560	-20.88	20230220	4850	7.01	20230110	0.93	N	033920	200	57 억	568230	N	N	36	N	N
66	20240110	120413	57	100.00	KOSPI		음식료품	N	N	N	N	N	5200	-60	5	-1.14	65618330	12627	22.04	5300	5320	5170	6830	3690	5260	5196.67	1.99	-7020	5360	5310	5260	5210	5160	5285	5185	57	1570	200	3890	10	1	28500000	1482	-11.23	0.30	12	0.04	-463.00	17623.00	6560	20230220	-20.73	4625	20230104	12.43	5410	-3.88	20240103	5170	0.58	20240110	6560	-20.73	20230220	4850	7.22	20230110	0.93	N	033920	200	57 억	568230	N	N	36	N	N
67	20240110	110413	57	100.00	KOSPI		음식료품	N	N	N	N	N	5200	-60	5	-1.14	46454800	8931	15.59	5300	5320	5170	6830	3690	5260	5201.52	1.99	-5269	5360	5310	5260	5210	5160	5285	5185	57	1570	200	3890	10	1	28500000	1482	-11.23	0.30	12	0.03	-463.00	17623.00	6560	20230220	-20.73	4625	20230104	12.43	5410	-3.88	20240103	5170	0.58	20240110	6560	-20.73	20230220	4850	7.22	20230110	0.93	N	033920	200	57 억	568230	N	N	36	N	N
68	20240110	100412	57	100.00	KOSPI		음식료품	N	N	N	N	N	5190	-70	5	-1.33	30542660	5864	10.23	5300	5320	5170	6830	3690	5260	5208.50	1.99	-3268	5360	5310	5260	5210	5160	5285	5185	57	1570	200	3890	10	1	28500000	1479	-11.21	0.29	12	0.02	-463.00	17623.00	6560	20230220	-20.88	4625	20230104	12.22	5410	-4.07	20240103	5170	0.39	20240110	6560	-20.88	20230220	4850	7.01	20230110	0.93	N	033920	200	57 억	568230	N	N	36	N	N
69	20240110	090411	57	100.00	KOSPI		음식료품	N	N	N	N	N	5240	-20	5	-0.38	3521340	672	1.17	5300	5320	5170	6830	3690	5260	5240.09	1.99	-91	5360	5310	5260	5210	5160	5285	5185	57	1570	200	3890	10	1	28500000	1493	-11.32	0.30	12	0.00	-463.00	17623.00	6560	20230220	-20.12	4625	20230104	13.30	5410	-3.14	20240103	5170	1.35	20240110	6560	-20.12	20230220	4850	8.04	20230110	0.93	N	033920	200	57 억	568230	N	N	36	N	N
70	20240109	160411	57	100.00	KOSPI		음식료품	N	N	N	N	N	5260	-20	5	-0.38	300682510	57301	392.53	5310	5310	5210	6860	3700	5280	5247.41	2.00	1653	5353	5316	5293	5256	5233	5310	5250	57	1580	200	3900	10	1	28500000	1499	-11.36	0.30	12	0.20	-463.00	17623.00	6560	20230220	-19.82	4620	20230103	13.85	5410	-2.77	20240103	5210	0.96	20240109	6560	-19.82	20230220	4775	10.16	20230109	0.93	N	033920	200	57 억	570779	N	N	36	N	N
71	20240109	150412	57	100.00	KOSPI		음식료품	N	N	N	N	N	5240	-40	5	-0.76	285601310	54421	372.80	5310	5310	5210	6860	3700	5280	5248.00	2.00	2214	5353	5316	5293	5256	5233	5310	5250	57	1580	200	3900	10	1	28500000	1493	-11.32	0.30	12	0.19	-463.00	17623.00	6560	20230220	-20.12	4620	20230103	13.42	5410	-3.14	20240103	5210	0.58	20240109	6560	-20.12	20230220	4775	9.74	20230109	0.93	N	033920	200	57 억	570779	N	N	111	N	N
72	20240109	140411	57	100.00	KOSPI		음식료품	N	N	N	N	N	5240	-40	5	-0.76	195760930	37202	254.84	5310	5310	5220	6860	3700	5280	5262.11	2.00	141	5353	5316	5293	5256	5233	5310	5250	57	1580	200	3900	10	1	28500000	1493	-11.32	0.30	12	0.13	-463.00	17623.00	6560	20230220	-20.12	4620	20230103	13.42	5410	-3.14	20240103	5220	0.38	20240109	6560	-20.12	20230220	4775	9.74	20230109	0.93	N	033920	200	57 억	570779	N	N	111	N	N
73	20240109	130411	57	100.00	KOSPI		음식료품	N	N	N	N	N	5280	0	3	0.00	104920500	19895	136.29	5310	5310	5260	6860	3700	5280	5273.71	2.00	-817	5353	5316	5293	5256	5233	5310	5250	57	1580	200	3900	10	1	28500000	1505	-11.40	0.30	12	0.07	-463.00	17623.00	6560	20230220	-19.51	4620	20230103	14.29	5410	-2.40	20240103	5260	0.38	20240109	6560	-19.51	20230220	4775	10.58	20230109	0.93	N	033920	200	57 억	570779	N	N	111	N	N
74	20240109	120414	57	100.00	KOSPI		음식료품	N	N	N	N	N	5280	0	3	0.00	100089200	18980	130.02	5310	5310	5260	6860	3700	5280	5273.40	2.00	-712	5353	5316	5293	5256	5233	5310	5250	57	1580	200	3900	10	1	28500000	1505	-11.40	0.30	12	0.07	-463.00	17623.00	6560	20230220	-19.51	4620	20230103	14.29	5410	-2.40	20240103	5260	0.38	20240109	6560	-19.51	20230220	4775	10.58	20230109	0.93	N	033920	200	57 억	570779	N	N	111	N	N
75	20240109	110411	57	100.00	KOSPI		음식료품	N	N	N	N	N	5310	30	2	0.57	19853660	3748	25.67	5310	5310	5270	6860	3700	5280	5297.13	2.00	-561	5353	5316	5293	5256	5233	5310	5250	57	1580	200	3900	10	1	28500000	1513	-11.47	0.30	12	0.01	-463.00	17623.00	6560	20230220	-19.05	4620	20230103	14.94	5410	-1.85	20240103	5270	0.76	20240109	6560	-19.05	20230220	4775	11.20	20230109	0.93	N	033920	200	57 억	570779	N	N	111	N	N
76	20240109	100412	57	100.00	KOSPI		음식료품	N	N	N	N	N	5300	20	2	0.38	15010090	2832	19.40	5310	5310	5270	6860	3700	5280	5300.17	2.00	-340	5353	5316	5293	5256	5233	5310	5250	57	1580	200	3900	10	1	28500000	1511	-11.45	0.30	12	0.01	-463.00	17623.00	6560	20230220	-19.21	4620	20230103	14.72	5410	-2.03	20240103	5270	0.57	20240109	6560	-19.21	20230220	4775	10.99	20230109	0.93	N	033920	200	57 억	570779	N	N	111	N	N
77	20240109	090411	57	100.00	KOSPI		음식료품	N	N	N	N	N	5310	30	2	0.57	1168200	220	1.51	5310	5310	5310	6860	3700	5280	5310.00	2.00	0	5353	5316	5293	5256	5233	5310	5250	57	1580	200	3900	10	1	28500000	1513	-11.47	0.30	12	0.00	-463.00	17623.00	6560	20230220	-19.05	4620	20230103	14.94	5410	-1.85	20240103	5270	0.76	20240108	6560	-19.05	20230220	4775	11.20	20230109	0.93	N	033920	200	57 억	570779	N	N	111	N	N
78	20240108	160411	57	100.00	KOSPI		음식료품	N	N	N	N	N	5280	-30	5	-0.56	77276240	14598	111.88	5280	5330	5270	6900	3720	5310	5293.62	2.01	-1285	5390	5350	5330	5290	5270	5340	5280	57	1590	200	3920	10	1	28500000	1505	-11.40	0.30	12	0.05	-463.00	17623.00	6560	20230220	-19.51	4620	20230103	14.29	5410	-2.40	20240103	5270	0.19	20240108	6560	-19.51	20230220	4775	10.58	20230109	0.91	N	033920	200	57 억	574212	N	N	111	N	N
79	20240108	150412	57	100.00	KOSPI		음식료품	N	N	N	N	N	5300	-10	5	-0.19	73399490	13864	106.25	5280	5330	5270	6900	3720	5310	5294.25	2.01	-1089	5390	5350	5330	5290	5270	5340	5280	57	1590	200	3920	10	1	28500000	1511	-11.45	0.30	12	0.05	-463.00	17623.00	6560	20230220	-19.21	4620	20230103	14.72	5410	-2.03	20240103	5270	0.57	20240108	6560	-19.21	20230220	4775	10.99	20230109	0.91	N	033920	200	57 억	574212	N	N	123	N	N
80	20240108	140411	57	100.00	KOSPI		음식료품	N	N	N	N	N	5280	-30	5	-0.56	62168730	11738	89.96	5280	5330	5280	6900	3720	5310	5296.36	2.01	-347	5390	5350	5330	5290	5270	5340	5280	57	1590	200	3920	10	1	28500000	1505	-11.40	0.30	12	0.04	-463.00	17623.00	6560	20230220	-19.51	4620	20230103	14.29	5410	-2.40	20240103	5280	0.00	20240108	6560	-19.51	20230220	4775	10.58	20230109	0.91	N	033920	200	57 억	574212	N	N	123	N	N
81	20240108	130410	57	100.00	KOSPI		음식료품	N	N	N	N	N	5290	-20	5	-0.38	38622690	7284	55.82	5280	5330	5280	6900	3720	5310	5302.40	2.01	-13	5390	5350	5330	5290	5270	5340	5280	57	1590	200	3920	10	1	28500000	1508	-11.43	0.30	12	0.03	-463.00	17623.00	6560	20230220	-19.36	4620	20230103	14.50	5410	-2.22	20240103	5280	0.19	20240108	6560	-19.36	20230220	4775	10.79	20230109	0.91	N	033920	200	57 억	574212	N	N	123	N	N
82	20240108	120412	57	100.00	KOSPI		음식료품	N	N	N	N	N	5290	-20	5	-0.38	32512230	6130	46.98	5280	5330	5280	6900	3720	5310	5303.79	2.01	329	5390	5350	5330	5290	5270	5340	5280	57	1590	200	3920	10	1	28500000	1508	-11.43	0.30	12	0.02	-463.00	17623.00	6560	20230220	-19.36	4620	20230103	14.50	5410	-2.22	20240103	5280	0.19	20240108	6560	-19.36	20230220	4775	10.79	20230109	0.91	N	033920	200	57 억	574212	N	N	123	N	N
83	20240108	110412	57	100.00	KOSPI		음식료품	N	N	N	N	N	5290	-20	5	-0.38	30918490	5829	44.67	5280	5330	5280	6900	3720	5310	5304.25	2.01	574	5390	5350	5330	5290	5270	5340	5280	57	1590	200	3920	10	1	28500000	1508	-11.43	0.30	12	0.02	-463.00	17623.00	6560	20230220	-19.36	4620	20230103	14.50	5410	-2.22	20240103	5280	0.19	20240108	6560	-19.36	20230220	4775	10.79	20230109	0.91	N	033920	200	57 억	574212	N	N	123	N	N
84	20240108	100412	57	100.00	KOSPI		음식료품	N	N	N	N	N	5310	0	3	0.00	21098070	3975	30.46	5280	5330	5280	6900	3720	5310	5307.69	2.01	1026	5390	5350	5330	5290	5270	5340	5280	57	1590	200	3920	10	1	28500000	1513	-11.47	0.30	12	0.01	-463.00	17623.00	6560	20230220	-19.05	4620	20230103	14.94	5410	-1.85	20240103	5280	0.57	20240108	6560	-19.05	20230220	4775	11.20	20230109	0.91	N	033920	200	57 억	574212	N	N	123	N	N
85	20240108	090410	57	100.00	KOSPI		음식료품	N	N	N	N	N	5300	-10	5	-0.19	3754120	709	5.43	5280	5310	5280	6900	3720	5310	5294.95	2.01	-156	5390	5350	5330	5290	5270	5340	5280	57	1590	200	3920	10	1	28500000	1511	-11.45	0.30	12	0.00	-463.00	17623.00	6560	20230220	-19.21	4620	20230103	14.72	5410	-2.03	20240103	5280	0.38	20240108	6560	-19.21	20230220	4775	10.99	20230109	0.91	N	033920	200	57 억	574212	N	N	123	N	N
86	20240105	160410	57	100.00	KOSPI		음식료품	N	N	N	N	N	5310	-40	5	-0.75	69578970	13048	94.25	5370	5370	5310	6950	3750	5350	5332.54	2.04	-5665	5416	5382	5336	5302	5256	5360	5280	57	1600	200	3950	10	1	28500000	1513	-11.47	0.30	12	0.05	-463.00	17623.00	6560	20230220	-19.05	4620	20230103	14.94	5410	-1.85	20240103	5280	0.57	20240102	6560	-19.05	20230220	4650	14.19	20230106	0.93	N	033920	200	57 억	581503	N	N	123	N	N
87	20240105	150410	57	100.00	KOSPI		음식료품	N	N	N	N	N	5320	-30	5	-0.56	56988760	10680	77.15	5370	5370	5310	6950	3750	5350	5336.03	2.04	-4626	5416	5382	5336	5302	5256	5360	5280	57	1600	200	3950	10	1	28500000	1516	-11.49	0.30	12	0.04	-463.00	17623.00	6560	20230220	-18.90	4620	20230103	15.15	5410	-1.66	20240103	5280	0.76	20240102	6560	-18.90	20230220	4650	14.41	20230106	0.93	N	033920	200	57 억	581503	N	N	144	N	N
88	20240105	140410	57	100.00	KOSPI		음식료품	N	N	N	N	N	5330	-20	5	-0.37	34678690	6490	46.88	5370	5370	5330	6950	3750	5350	5343.40	2.04	-3071	5416	5382	5336	5302	5256	5360	5280	57	1600	200	3950	10	1	28500000	1519	-11.51	0.30	12	0.02	-463.00	17623.00	6560	20230220	-18.75	4620	20230103	15.37	5410	-1.48	20240103	5280	0.95	20240102	6560	-18.75	20230220	4650	14.62	20230106	0.93	N	033920	200	57 억	581503	N	N	144	N	N
89	20240105	130411	57	100.00	KOSPI		음식료품	N	N	N	N	N	5330	-20	5	-0.37	27451190	5134	37.08	5370	5370	5330	6950	3750	5350	5346.94	2.04	-2453	5416	5382	5336	5302	5256	5360	5280	57	1600	200	3950	10	1	28500000	1519	-11.51	0.30	12	0.02	-463.00	17623.00	6560	20230220	-18.75	4620	20230103	15.37	5410	-1.48	20240103	5280	0.95	20240102	6560	-18.75	20230220	4650	14.62	20230106	0.93	N	033920	200	57 억	581503	N	N	144	N	N
90	20240105	120410	57	100.00	KOSPI		음식료품	N	N	N	N	N	5360	10	2	0.19	19687870	3680	26.58	5370	5370	5330	6950	3750	5350	5349.96	2.04	-1215	5416	5382	5336	5302	5256	5360	5280	57	1600	200	3950	10	1	28500000	1528	-11.58	0.30	12	0.01	-463.00	17623.00	6560	20230220	-18.29	4620	20230103	16.02	5410	-0.92	20240103	5280	1.52	20240102	6560	-18.29	20230220	4650	15.27	20230106	0.93	N	033920	200	57 억	581503	N	N	144	N	N
91	20240105	110409	57	100.00	KOSPI		음식료품	N	N	N	N	N	5340	-10	5	-0.19	17007410	3179	22.96	5370	5370	5330	6950	3750	5350	5349.92	2.04	-937	5416	5382	5336	5302	5256	5360	5280	57	1600	200	3950	10	1	28500000	1522	-11.53	0.30	12	0.01	-463.00	17623.00	6560	20230220	-18.60	4620	20230103	15.58	5410	-1.29	20240103	5280	1.14	20240102	6560	-18.60	20230220	4650	14.84	20230106	0.93	N	033920	200	57 억	581503	N	N	144	N	N
92	20240105	100412	57	100.00	KOSPI		음식료품	N	N	N	N	N	5360	10	2	0.19	5430610	1013	7.32	5370	5370	5350	6950	3750	5350	5360.92	2.04	-303	5416	5382	5336	5302	5256	5360	5280	57	1600	200	3950	10	1	28500000	1528	-11.58	0.30	12	0.00	-463.00	17623.00	6560	20230220	-18.29	4620	20230103	16.02	5410	-0.92	20240103	5280	1.52	20240102	6560	-18.29	20230220	4650	15.27	20230106	0.93	N	033920	200	57 억	581503	N	N	144	N	N
93	20240105	090409	57	100.00	KOSPI		음식료품	N	N	N	N	N	5370	20	2	0.37	1611000	300	2.17	5370	5370	5370	6950	3750	5350	5370.00	2.04	-200	5416	5382	5336	5302	5256	5360	5280	57	1600	200	3950	10	1	28500000	1530	-11.60	0.30	12	0.00	-463.00	17623.00	6560	20230220	-18.14	4620	20230103	16.23	5410	-0.74	20240103	5280	1.70	20240102	6560	-18.14	20230220	4650	15.48	20230106	0.93	N	033920	200	57 억	581503	N	N	144	N	N
94	20240104	160408	57	100.00	KOSPI		음식료품	N	N	N	N	N	5350	-20	5	-0.37	73665700	13842	41.09	5370	5370	5290	6980	3760	5370	5321.90	2.06	-3469	5483	5426	5353	5296	5223	5455	5325	57	1610	200	3970	10	1	28500000	1525	-11.56	0.30	12	0.05	-463.00	17623.00	6560	20230220	-18.45	4620	20230103	15.80	5410	-1.11	20240103	5280	1.33	20240102	6560	-18.45	20230220	4625	15.68	20230104	0.93	N	033920	200	57 억	587206	N	N	144	N	N
95	20240104	150409	57	100.00	KOSPI		음식료품	N	N	N	N	N	5350	-20	5	-0.37	68511780	12877	38.23	5370	5370	5290	6980	3760	5370	5320.48	2.06	-3258	5483	5426	5353	5296	5223	5455	5325	57	1610	200	3970	10	1	28500000	1525	-11.56	0.30	12	0.05	-463.00	17623.00	6560	20230220	-18.45	4620	20230103	15.80	5410	-1.11	20240103	5280	1.33	20240102	6560	-18.45	20230220	4625	15.68	20230104	0.93	N	033920	200	57 억	587206	N	N	281	N	N
96	20240104	140410	57	100.00	KOSPI		음식료품	N	N	N	N	N	5330	-40	5	-0.74	41802550	7858	23.33	5370	5370	5290	6980	3760	5370	5319.74	2.06	-1509	5483	5426	5353	5296	5223	5455	5325	57	1610	200	3970	10	1	28500000	1519	-11.51	0.30	12	0.03	-463.00	17623.00	6560	20230220	-18.75	4620	20230103	15.37	5410	-1.48	20240103	5280	0.95	20240102	6560	-18.75	20230220	4625	15.24	20230104	0.93	N	033920	200	57 억	587206	N	N	281	N	N
97	20240104	130410	57	100.00	KOSPI		음식료품	N	N	N	N	N	5320	-50	5	-0.93	30520600	5735	17.02	5370	5370	5290	6980	3760	5370	5321.81	2.06	-819	5483	5426	5353	5296	5223	5455	5325	57	1610	200	3970	10	1	28500000	1516	-11.49	0.30	12	0.02	-463.00	17623.00	6560	20230220	-18.90	4620	20230103	15.15	5410	-1.66	20240103	5280	0.76	20240102	6560	-18.90	20230220	4625	15.03	20230104	0.93	N	033920	200	57 억	587206	N	N	281	N	N
98	20240104	120408	57	100.00	KOSPI		음식료품	N	N	N	N	N	5320	-50	5	-0.93	29690690	5579	16.56	5370	5370	5290	6980	3760	5370	5321.87	2.06	-691	5483	5426	5353	5296	5223	5455	5325	57	1610	200	3970	10	1	28500000	1516	-11.49	0.30	12	0.02	-463.00	17623.00	6560	20230220	-18.90	4620	20230103	15.15	5410	-1.66	20240103	5280	0.76	20240102	6560	-18.90	20230220	4625	15.03	20230104	0.93	N	033920	200	57 억	587206	N	N	281	N	N
99	20240104	110408	57	100.00	KOSPI		음식료품	N	N	N	N	N	5310	-60	5	-1.12	21490540	4036	11.98	5370	5370	5290	6980	3760	5370	5324.71	2.06	-302	5483	5426	5353	5296	5223	5455	5325	57	1610	200	3970	10	1	28500000	1513	-11.47	0.30	12	0.01	-463.00	17623.00	6560	20230220	-19.05	4620	20230103	14.94	5410	-1.85	20240103	5280	0.57	20240102	6560	-19.05	20230220	4625	14.81	20230104	0.93	N	033920	200	57 억	587206	N	N	281	N	N
100	20240104	100408	57	100.00	KOSPI		음식료품	N	N	N	N	N	5350	-20	5	-0.37	4453800	832	2.47	5370	5370	5340	6980	3760	5370	5353.12	2.06	-60	5483	5426	5353	5296	5223	5455	5325	57	1610	200	3970	10	1	28500000	1525	-11.56	0.30	12	0.00	-463.00	17623.00	6560	20230220	-18.45	4620	20230103	15.80	5410	-1.11	20240103	5280	1.33	20240102	6560	-18.45	20230220	4625	15.68	20230104	0.93	N	033920	200	57 억	587206	N	N	281	N	N
101	20240104	090409	57	100.00	KOSPI		음식료품	N	N	N	N	N	5350	-20	5	-0.37	730270	136	0.40	5370	5370	5350	6980	3760	5370	5369.63	2.06	-3	5483	5426	5353	5296	5223	5455	5325	57	1610	200	3970	10	1	28500000	1525	-11.56	0.30	12	0.00	-463.00	17623.00	6560	20230220	-18.45	4620	20230103	15.80	5410	-1.11	20240103	5280	1.33	20240102	6560	-18.45	20230220	4625	15.68	20230104	0.93	N	033920	200	57 억	587206	N	N	281	N	N
102	20240103	160407	57	100.00	KOSPI		음식료품	N	N	N	N	N	5370	60	2	1.13	178248500	33587	117.21	5290	5410	5280	6900	3720	5310	5307.07	2.12	-9598	5410	5360	5320	5270	5230	5340	5250	57	1590	200	3920	10	1	28500000	1530	-11.60	0.30	12	0.12	-463.00	17623.00	6560	20230220	-18.14	4620	20230103	16.23	5410	-0.74	20240103	5280	1.70	20240103	6560	-18.14	20230220	4620	16.23	20230103	0.93	N	033920	200	57 억	604734	N	N	281	N	N
103	20240103	150407	57	100.00	KOSPI		음식료품	N	N	N	N	N	5290	-20	5	-0.38	100987790	19070	66.55	5290	5330	5280	6900	3720	5310	5295.64	2.12	-5352	5410	5360	5320	5270	5230	5340	5250	57	1590	200	3920	10	1	28500000	1508	-11.43	0.30	12	0.07	-463.00	17623.00	6560	20230220	-19.36	4620	20230103	14.50	5370	-1.49	20240102	5280	0.19	20240103	6560	-19.36	20230220	4620	14.50	20230103	0.93	N	033920	200	57 억	604734	N	N	1	N	N
104	20240103	140405	57	100.00	KOSPI		음식료품	N	N	N	N	N	5310	0	3	0.00	95355930	18005	62.83	5290	5330	5290	6900	3720	5310	5296.08	2.12	-4587	5410	5360	5320	5270	5230	5340	5250	57	1590	200	3920	10	1	28500000	1513	-11.47	0.30	12	0.06	-463.00	17623.00	6560	20230220	-19.05	4620	20230103	14.94	5370	-1.12	20240102	5280	0.57	20240102	6560	-19.05	20230220	4620	14.94	20230103	0.93	N	033920	200	57 억	604734	N	N	1	N	N
105	20240103	130407	57	100.00	KOSPI		음식료품	N	N	N	N	N	5300	-10	5	-0.19	82668420	15608	54.47	5290	5330	5290	6900	3720	5310	5296.54	2.12	-3851	5410	5360	5320	5270	5230	5340	5250	57	1590	200	3920	10	1	28500000	1511	-11.45	0.30	12	0.05	-463.00	17623.00	6560	20230220	-19.21	4620	20230103	14.72	5370	-1.30	20240102	5280	0.38	20240102	6560	-19.21	20230220	4620	14.72	20230103	0.93	N	033920	200	57 억	604734	N	N	1	N	N
106	20240103	120410	57	100.00	KOSPI		음식료품	N	N	N	N	N	5310	0	3	0.00	57250440	10807	37.71	5290	5330	5290	6900	3720	5310	5297.53	2.12	-2941	5410	5360	5320	5270	5230	5340	5250	57	1590	200	3920	10	1	28500000	1513	-11.47	0.30	12	0.04	-463.00	17623.00	6560	20230220	-19.05	4620	20230103	14.94	5370	-1.12	20240102	5280	0.57	20240102	6560	-19.05	20230220	4620	14.94	20230103	0.93	N	033920	200	57 억	604734	N	N	1	N	N
107	20240103	110406	57	100.00	KOSPI		음식료품	N	N	N	N	N	5300	-10	5	-0.19	31769020	5995	20.92	5290	5330	5290	6900	3720	5310	5299.25	2.12	-2326	5410	5360	5320	5270	5230	5340	5250	57	1590	200	3920	10	1	28500000	1511	-11.45	0.30	12	0.02	-463.00	17623.00	6560	20230220	-19.21	4620	20230103	14.72	5370	-1.30	20240102	5280	0.38	20240102	6560	-19.21	20230220	4620	14.72	20230103	0.93	N	033920	200	57 억	604734	N	N	1	N	N
108	20240103	100406	57	100.00	KOSPI		음식료품	N	N	N	N	N	5310	0	3	0.00	19709720	3721	12.99	5290	5330	5290	6900	3720	5310	5296.89	2.12	-1630	5410	5360	5320	5270	5230	5340	5250	57	1590	200	3920	10	1	28500000	1513	-11.47	0.30	12	0.01	-463.00	17623.00	6560	20230220	-19.05	4620	20230103	14.94	5370	-1.12	20240102	5280	0.57	20240102	6560	-19.05	20230220	4620	14.94	20230103	0.93	N	033920	200	57 억	604734	N	N	1	N	N
109	20240103	090405	57	100.00	KOSPI		음식료품	N	N	N	N	N	5300	-10	5	-0.19	7279050	1376	4.80	5290	5300	5290	6900	3720	5310	5290.01	2.12	-67	5410	5360	5320	5270	5230	5340	5250	57	1590	200	3920	10	1	28500000	1511	-11.45	0.30	12	0.00	-463.00	17623.00	6560	20230220	-19.21	4620	20230103	14.72	5370	-1.30	20240102	5280	0.38	20240102	6560	-19.21	20230220	4620	14.72	20230103	0.93	N	033920	200	57 억	604734	N	N	1	N	N
110	20240102	160406	57	100.00	KOSPI		음식료품	N	N	N	N	N	5310	-50	5	-0.93	152334830	28654	113.30	5340	5370	5280	6960	3760	5360	5316.35	2.14	-2232	5440	5400	5360	5320	5280	5420	5340	57	1600	200	3960	10	1	28500000	1513	-11.47	0.30	12	0.10	-463.00	17623.00	6560	20230220	-19.05	4620	20230103	14.94	5370	-1.12	20240102	5280	0.57	20240102	6560	-19.05	20230220	4620	14.94	20230103	0.96	N	033920	200	57 억	610979	N	N	1	N	N
111	20240102	150406	57	100.00	KOSPI		음식료품	N	N	N	N	N	5280	-80	5	-1.49	149047880	28034	110.85	5340	5370	5280	6960	3760	5360	5316.68	2.14	-1965	5440	5400	5360	5320	5280	5420	5340	57	1600	200	3960	10	1	28500000	1505	-11.40	0.30	12	0.10	-463.00	17623.00	6560	20230220	-19.51	4620	20230103	14.29	5370	-1.68	20240102	5280	0.00	20240102	6560	-19.51	20230220	4620	14.29	20230103	0.96	N	033920	200	57 억	610979	N	N	7	N	N
112	20240102	140407	57	100.00	KOSPI		음식료품	N	N	N	N	N	5320	-40	5	-0.75	103090120	19361	76.55	5340	5370	5290	6960	3760	5360	5324.63	2.14	-796	5440	5400	5360	5320	5280	5420	5340	57	1600	200	3960	10	1	28500000	1516	-11.49	0.30	12	0.07	-463.00	17623.00	6560	20230220	-18.90	4620	20230103	15.15	5370	-0.93	20240102	5290	0.57	20240102	6560	-18.90	20230220	4620	15.15	20230103	0.96	N	033920	200	57 억	610979	N	N	7	N	N
113	20240102	130404	57	100.00	KOSPI		음식료품	N	N	N	N	N	5300	-60	5	-1.12	97608560	18328	72.47	5340	5370	5290	6960	3760	5360	5325.65	2.14	-127	5440	5400	5360	5320	5280	5420	5340	57	1600	200	3960	10	1	28500000	1511	-11.45	0.30	12	0.06	-463.00	17623.00	6560	20230220	-19.21	4620	20230103	14.72	5370	-1.30	20240102	5290	0.19	20240102	6560	-19.21	20230220	4620	14.72	20230103	0.96	N	033920	200	57 억	610979	N	N	7	N	N
114	20240102	120405	57	100.00	KOSPI		음식료품	N	N	N	N	N	5320	-40	5	-0.75	67487760	12650	50.02	5340	5370	5310	6960	3760	5360	5335.00	2.14	-252	5440	5400	5360	5320	5280	5420	5340	57	1600	200	3960	10	1	28500000	1516	-11.49	0.30	12	0.04	-463.00	17623.00	6560	20230220	-18.90	4620	20230103	15.15	5370	-0.93	20240102	5310	0.19	20240102	6560	-18.90	20230220	4620	15.15	20230103	0.96	N	033920	200	57 억	610979	N	N	7	N	N
115	20240102	110404	57	100.00	KOSPI		음식료품	N	N	N	N	N	5350	-10	5	-0.19	37314080	6978	27.59	5340	5370	5310	6960	3760	5360	5347.39	2.14	803	5440	5400	5360	5320	5280	5420	5340	57	1600	200	3960	10	1	28500000	1525	-11.56	0.30	12	0.02	-463.00	17623.00	6560	20230220	-18.45	4620	20230103	15.80	5370	-0.37	20240102	5310	0.75	20240102	6560	-18.45	20230220	4620	15.80	20230103	0.96	N	033920	200	57 억	610979	N	N	7	N	N
116	20240102	100400	57	100.00	KOSPI		음식료품	N	N	N	N	N	5310	-50	5	-0.93	6062840	1137	4.50	5340	5340	5310	6960	3760	5360	5332.31	2.14	6	5440	5400	5360	5320	5280	5420	5340	57	1600	200	3960	10	1	28500000	1513	-11.47	0.30	12	0.00	-463.00	17623.00	6560	20230220	-19.05	4620	20230103	14.94	5340	-0.56	20240102	5310	0.00	20240102	6560	-19.05	20230220	4620	14.94	20230103	0.96	N	033920	200	57 억	610979	N	N	7	N	N
117	20240102	090356	57	100.00	KOSPI		음식료품	N	N	N	N	N	5360	0	3	0.00	0	0	0.00	0	0	0	6960	3760	5360	0.00	2.14	0	5440	5400	5360	5320	5280	5420	5340	57	1600	200	3960	10	1	28500000	1528	-11.58	0.30	12	0.00	-463.00	17623.00	6560	20230220	-18.29	4620	20230103	16.02	0	0.00	0	0	0.00	0	6560	-18.29	20230220	4620	16.02	20230103	0.96	N	033920	200	57 억	610979	N	N	7	N	N

49 KiB Raw Blame History

49 KiB

Raw Blame History