KissMeData/248170/price/prices-20240101.csv at 4cde4be7c345dc0351ef2887a686ab2dee073e4e

Files

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

52 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	121035	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	30050	1150	2	3.98	1816302100	60672	96.61	28900	30450	28850	37550	20250	28900	29936.89	2.33	11355	30400	29650	29200	28450	28000	29425	28225	23	8650	500	17910	50	1	4568286	1373	10.48	0.60	12	1.33	2868.00	49788.00	49050	20230619	-38.74	25100	20231024	19.72	33200	-9.49	20240112	27000	11.30	20240105	49050	-38.74	20230619	25100	19.72	20231024	4.05	N	248170	500	22 억	106659	N	N	2	N	N
3	20240123	111031	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	30250	1350	2	4.67	1583765550	52965	84.34	28900	30450	28850	37550	20250	28900	29902.65	2.33	10415	30400	29650	29200	28450	28000	29425	28225	23	8650	500	17910	50	1	4568286	1382	10.55	0.61	12	1.16	2868.00	49788.00	49050	20230619	-38.33	25100	20231024	20.52	33200	-8.89	20240112	27000	12.04	20240105	49050	-38.33	20230619	25100	20.52	20231024	4.05	N	248170	500	22 억	106659	N	N	2	N	N
4	20240123	101031	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	29950	1050	2	3.63	977544750	32903	52.39	28900	30150	28850	37550	20250	28900	29710.59	2.33	3377	30400	29650	29200	28450	28000	29425	28225	23	8650	500	17910	50	1	4568286	1368	10.44	0.60	12	0.72	2868.00	49788.00	49050	20230619	-38.94	25100	20231024	19.32	33200	-9.79	20240112	27000	10.93	20240105	49050	-38.94	20230619	25100	19.32	20231024	4.05	N	248170	500	22 억	106659	N	N	2	N	N
5	20240123	091032	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	29400	500	2	1.73	154818250	5308	8.45	28900	29450	28850	37550	20250	28900	29168.38	2.33	382	30400	29650	29200	28450	28000	29425	28225	23	8650	500	17910	50	1	4568286	1343	10.25	0.59	12	0.12	2868.00	49788.00	49050	20230619	-40.06	25100	20231024	17.13	33200	-11.45	20240112	27000	8.89	20240105	49050	-40.06	20230619	25100	17.13	20231024	4.05	N	248170	500	22 억	106659	N	N	2	N	N
6	20240119	161025	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	29750	-350	5	-1.16	7379042600	242712	182.44	29750	31550	29250	39100	21100	30100	30404.20	2.21	6151	32533	31316	30683	29466	28833	31000	29150	23	9000	500	18660	50	1	4568286	1359	10.37	0.60	12	5.31	2868.00	49788.00	49050	20230619	-39.35	25100	20231024	18.53	33200	-10.39	20240112	27000	10.19	20240105	49050	-39.35	20230619	25100	18.53	20231024	4.23	N	248170	500	22 억	100993	N	N	0	N	N
7	20240119	151027	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	30000	-100	5	-0.33	7040608600	231369	173.91	29750	31550	29250	39100	21100	30100	30430.34	2.21	5152	32533	31316	30683	29466	28833	31000	29150	23	9000	500	18660	50	1	4568286	1370	10.46	0.60	12	5.06	2868.00	49788.00	49050	20230619	-38.84	25100	20231024	19.52	33200	-9.64	20240112	27000	11.11	20240105	49050	-38.84	20230619	25100	19.52	20231024	4.23	N	248170	500	22 억	100993	N	N	0	N	N
8	20240119	141025	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	30500	400	2	1.33	5577729100	183348	137.82	29750	31550	29250	39100	21100	30100	30421.70	2.21	3168	32533	31316	30683	29466	28833	31000	29150	23	9000	500	18660	50	1	4568286	1393	10.63	0.61	12	4.01	2868.00	49788.00	49050	20230619	-37.82	25100	20231024	21.51	33200	-8.13	20240112	27000	12.96	20240105	49050	-37.82	20230619	25100	21.51	20231024	4.23	N	248170	500	22 억	100993	N	N	0	N	N
9	20240119	131026	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	30000	-100	5	-0.33	4291361550	141372	106.26	29750	31550	29250	39100	21100	30100	30355.27	2.21	2315	32533	31316	30683	29466	28833	31000	29150	23	9000	500	18660	50	1	4568286	1370	10.46	0.60	12	3.09	2868.00	49788.00	49050	20230619	-38.84	25100	20231024	19.52	33200	-9.64	20240112	27000	11.11	20240105	49050	-38.84	20230619	25100	19.52	20231024	4.23	N	248170	500	22 억	100993	N	N	0	N	N
10	20240119	121030	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	30200	100	2	0.33	4004555100	131797	99.07	29750	31550	29250	39100	21100	30100	30384.46	2.21	3071	32533	31316	30683	29466	28833	31000	29150	23	9000	500	18660	50	1	4568286	1380	10.53	0.61	12	2.89	2868.00	49788.00	49050	20230619	-38.43	25100	20231024	20.32	33200	-9.04	20240112	27000	11.85	20240105	49050	-38.43	20230619	25100	20.32	20231024	4.23	N	248170	500	22 억	100993	N	N	0	N	N
11	20240119	111029	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	30400	300	2	1.00	3602325350	118488	89.06	29750	31550	29250	39100	21100	30100	30402.68	2.21	3086	32533	31316	30683	29466	28833	31000	29150	23	9000	500	18660	50	1	4568286	1389	10.60	0.61	12	2.59	2868.00	49788.00	49050	20230619	-38.02	25100	20231024	21.12	33200	-8.43	20240112	27000	12.59	20240105	49050	-38.02	20230619	25100	21.12	20231024	4.23	N	248170	500	22 억	100993	N	N	0	N	N
12	20240119	101033	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	29800	-300	5	-1.00	985124700	33301	25.03	29750	29950	29250	39100	21100	30100	29581.03	2.21	8946	32533	31316	30683	29466	28833	31000	29150	23	9000	500	18660	50	1	4568286	1361	10.39	0.60	12	0.73	2868.00	49788.00	49050	20230619	-39.25	25100	20231024	18.73	33200	-10.24	20240112	27000	10.37	20240105	49050	-39.25	20230619	25100	18.73	20231024	4.23	N	248170	500	22 억	100993	N	N	0	N	N
13	20240119	091026	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	29400	-700	5	-2.33	467287500	15804	11.88	29750	29950	29250	39100	21100	30100	29564.62	2.21	2116	32533	31316	30683	29466	28833	31000	29150	23	9000	500	18660	50	1	4568286	1343	10.25	0.59	12	0.35	2868.00	49788.00	49050	20230619	-40.06	25100	20231024	17.13	33200	-11.45	20240112	27000	8.89	20240105	49050	-40.06	20230619	25100	17.13	20231024	4.23	N	248170	500	22 억	100993	N	N	0	N	N
14	20240118	161023	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	30100	-650	5	-2.11	4030145250	130979	34.88	31250	31900	30050	39950	21550	30750	30771.79	2.28	-3529	33150	31950	30950	29750	28750	32550	30350	23	9200	500	19060	50	1	4568286	1375	10.50	0.60	12	2.87	2868.00	49788.00	49050	20230619	-38.63	25100	20231024	19.92	33200	-9.34	20240112	27000	11.48	20240105	49050	-38.63	20230619	25100	19.92	20231024	4.25	N	248170	500	22 억	104083	N	N	0	N	N
15	20240118	151024	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	30350	-400	5	-1.30	3842638250	124759	33.22	31250	31900	30050	39950	21550	30750	30800.49	2.28	-4052	33150	31950	30950	29750	28750	32550	30350	23	9200	500	19060	50	1	4568286	1386	10.58	0.61	12	2.73	2868.00	49788.00	49050	20230619	-38.12	25100	20231024	20.92	33200	-8.58	20240112	27000	12.41	20240105	49050	-38.12	20230619	25100	20.92	20231024	4.25	N	248170	500	22 억	104083	N	N	0	N	N
16	20240118	141025	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	30450	-300	5	-0.98	3633201650	117842	31.38	31250	31900	30050	39950	21550	30750	30831.13	2.28	-3944	33150	31950	30950	29750	28750	32550	30350	23	9200	500	19060	50	1	4568286	1391	10.62	0.61	12	2.58	2868.00	49788.00	49050	20230619	-37.92	25100	20231024	21.31	33200	-8.28	20240112	27000	12.78	20240105	49050	-37.92	20230619	25100	21.31	20231024	4.25	N	248170	500	22 억	104083	N	N	0	N	N
17	20240118	131023	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	30550	-200	5	-0.65	3413970150	110656	29.47	31250	31900	30050	39950	21550	30750	30852.10	2.28	-6122	33150	31950	30950	29750	28750	32550	30350	23	9200	500	19060	50	1	4568286	1396	10.65	0.61	12	2.42	2868.00	49788.00	49050	20230619	-37.72	25100	20231024	21.71	33200	-7.98	20240112	27000	13.15	20240105	49050	-37.72	20230619	25100	21.71	20231024	4.25	N	248170	500	22 억	104083	N	N	0	N	N
18	20240118	121026	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	30650	-100	5	-0.33	3337636550	108156	28.80	31250	31900	30050	39950	21550	30750	30859.47	2.28	-5670	33150	31950	30950	29750	28750	32550	30350	23	9200	500	19060	50	1	4568286	1400	10.69	0.62	12	2.37	2868.00	49788.00	49050	20230619	-37.51	25100	20231024	22.11	33200	-7.68	20240112	27000	13.52	20240105	49050	-37.51	20230619	25100	22.11	20231024	4.25	N	248170	500	22 억	104083	N	N	0	N	N
19	20240118	111026	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	30400	-350	5	-1.14	3146862950	101899	27.14	31250	31900	30050	39950	21550	30750	30882.18	2.28	-5025	33150	31950	30950	29750	28750	32550	30350	23	9200	500	19060	50	1	4568286	1389	10.60	0.61	12	2.23	2868.00	49788.00	49050	20230619	-38.02	25100	20231024	21.12	33200	-8.43	20240112	27000	12.59	20240105	49050	-38.02	20230619	25100	21.12	20231024	4.25	N	248170	500	22 억	104083	N	N	0	N	N
20	20240118	101021	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	30300	-450	5	-1.46	2918519850	94380	25.13	31250	31900	30050	39950	21550	30750	30923.08	2.28	-5832	33150	31950	30950	29750	28750	32550	30350	23	9200	500	19060	50	1	4568286	1384	10.56	0.61	12	2.07	2868.00	49788.00	49050	20230619	-38.23	25100	20231024	20.72	33200	-8.73	20240112	27000	12.22	20240105	49050	-38.23	20230619	25100	20.72	20231024	4.25	N	248170	500	22 억	104083	N	N	0	N	N
21	20240118	091023	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	30950	200	2	0.65	1526411050	48597	12.94	31250	31900	30900	39950	21550	30750	31409.57	2.28	-5316	33150	31950	30950	29750	28750	32550	30350	23	9200	500	19060	50	1	4568286	1414	10.79	0.62	12	1.06	2868.00	49788.00	49050	20230619	-36.90	25100	20231024	23.31	33200	-6.78	20240112	27000	14.63	20240105	49050	-36.90	20230619	25100	23.31	20231024	4.25	N	248170	500	22 억	104083	N	N	0	N	N
22	20240117	161021	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	30750	900	2	3.02	11009608050	355546	227.89	30100	32150	29950	38800	20900	29850	30966.11	2.54	-10870	32050	30950	30300	29200	28550	30625	28875	23	8950	500	18500	50	1	4568286	1405	10.72	0.62	12	7.78	2868.00	49788.00	49050	20230619	-37.31	25100	20231024	22.51	33200	-7.38	20240112	27000	13.89	20240105	49050	-37.31	20230619	25100	22.51	20231024	4.21	N	248170	500	22 억	115959	N	N	2	N	N
23	20240117	151023	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	30800	950	2	3.18	10743367650	346870	222.33	30100	32150	29950	38800	20900	29850	30972.32	2.54	-10550	32050	30950	30300	29200	28550	30625	28875	23	8950	500	18500	50	1	4568286	1407	10.74	0.62	12	7.59	2868.00	49788.00	49050	20230619	-37.21	25100	20231024	22.71	33200	-7.23	20240112	27000	14.07	20240105	49050	-37.21	20230619	25100	22.71	20231024	4.21	N	248170	500	22 억	115959	N	N	2	N	N
24	20240117	141020	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	30350	500	2	1.68	9370322950	302502	193.89	30100	32150	29950	38800	20900	29850	30976.07	2.54	-11390	32050	30950	30300	29200	28550	30625	28875	23	8950	500	18500	50	1	4568286	1386	10.58	0.61	12	6.62	2868.00	49788.00	49050	20230619	-38.12	25100	20231024	20.92	33200	-8.58	20240112	27000	12.41	20240105	49050	-38.12	20230619	25100	20.92	20231024	4.21	N	248170	500	22 억	115959	N	N	2	N	N
25	20240117	131020	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	30100	250	2	0.84	9067211550	292515	187.49	30100	32150	29950	38800	20900	29850	30997.42	2.54	-11888	32050	30950	30300	29200	28550	30625	28875	23	8950	500	18500	50	1	4568286	1375	10.50	0.60	12	6.40	2868.00	49788.00	49050	20230619	-38.63	25100	20231024	19.92	33200	-9.34	20240112	27000	11.48	20240105	49050	-38.63	20230619	25100	19.92	20231024	4.21	N	248170	500	22 억	115959	N	N	2	N	N
26	20240117	121023	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	30800	950	2	3.18	8375032950	269645	172.83	30100	32150	29950	38800	20900	29850	31059.48	2.54	-10999	32050	30950	30300	29200	28550	30625	28875	23	8950	500	18500	50	1	4568286	1407	10.74	0.62	12	5.90	2868.00	49788.00	49050	20230619	-37.21	25100	20231024	22.71	33200	-7.23	20240112	27000	14.07	20240105	49050	-37.21	20230619	25100	22.71	20231024	4.21	N	248170	500	22 억	115959	N	N	2	N	N
27	20240117	111024	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	31200	1350	2	4.52	7598186800	244447	156.68	30100	32150	29950	38800	20900	29850	31083.17	2.54	-8804	32050	30950	30300	29200	28550	30625	28875	23	8950	500	18500	50	1	4568286	1425	10.88	0.63	12	5.35	2868.00	49788.00	49050	20230619	-36.39	25100	20231024	24.30	33200	-6.02	20240112	27000	15.56	20240105	49050	-36.39	20230619	25100	24.30	20231024	4.21	N	248170	500	22 억	115959	N	N	2	N	N
28	20240117	101020	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	31050	1200	2	4.02	6080999200	195660	125.41	30100	32150	29950	38800	20900	29850	31079.42	2.54	-7712	32050	30950	30300	29200	28550	30625	28875	23	8950	500	18500	50	1	4568286	1418	10.83	0.62	12	4.28	2868.00	49788.00	49050	20230619	-36.70	25100	20231024	23.71	33200	-6.48	20240112	27000	15.00	20240105	49050	-36.70	20230619	25100	23.71	20231024	4.21	N	248170	500	22 억	115959	N	N	2	N	N
29	20240117	091023	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	30100	250	2	0.84	593021300	19446	12.46	30100	30900	30100	38800	20900	29850	30495.80	2.54	316	32050	30950	30300	29200	28550	30625	28875	23	8950	500	18500	50	1	4568286	1375	10.50	0.60	12	0.43	2868.00	49788.00	49050	20230619	-38.63	25100	20231024	19.92	33200	-9.34	20240112	27000	11.48	20240105	49050	-38.63	20230619	25100	19.92	20231024	4.21	N	248170	500	22 억	115959	N	N	2	N	N
30	20240116	161019	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	29850	-400	5	-1.32	4641577350	152439	44.08	30600	31400	29650	39300	21200	30250	30448.96	2.51	1646	32183	31216	30283	29316	28383	31700	29800	23	9050	500	18750	50	1	4568286	1364	10.41	0.60	12	3.34	2868.00	49788.00	49050	20230619	-39.14	25100	20231024	18.92	33200	-10.09	20240112	27000	10.56	20240105	49050	-39.14	20230619	25100	18.92	20231024	3.61	N	248170	500	22 억	114439	N	N	2	N	N
31	20240116	151016	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	29850	-400	5	-1.32	4431002000	145378	42.03	30600	31400	29650	39300	21200	30250	30479.19	2.51	-376	32183	31216	30283	29316	28383	31700	29800	23	9050	500	18750	50	1	4568286	1364	10.41	0.60	12	3.18	2868.00	49788.00	49050	20230619	-39.14	25100	20231024	18.92	33200	-10.09	20240112	27000	10.56	20240105	49050	-39.14	20230619	25100	18.92	20231024	3.61	N	248170	500	22 억	114439	N	N	5	N	N
32	20240116	141019	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	30200	-50	5	-0.17	3960196050	129671	37.49	30600	31400	29900	39300	21200	30250	30540.35	2.51	-299	32183	31216	30283	29316	28383	31700	29800	23	9050	500	18750	50	1	4568286	1380	10.53	0.61	12	2.84	2868.00	49788.00	49050	20230619	-38.43	25100	20231024	20.32	33200	-9.04	20240112	27000	11.85	20240105	49050	-38.43	20230619	25100	20.32	20231024	3.61	N	248170	500	22 억	114439	N	N	5	N	N
33	20240116	131021	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	30150	-100	5	-0.33	3722412900	121808	35.22	30600	31400	29900	39300	21200	30250	30559.69	2.51	-151	32183	31216	30283	29316	28383	31700	29800	23	9050	500	18750	50	1	4568286	1377	10.51	0.61	12	2.67	2868.00	49788.00	49050	20230619	-38.53	25100	20231024	20.12	33200	-9.19	20240112	27000	11.67	20240105	49050	-38.53	20230619	25100	20.12	20231024	3.61	N	248170	500	22 억	114439	N	N	5	N	N
34	20240116	121018	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	30450	200	2	0.66	3356152300	109763	31.74	30600	31400	29900	39300	21200	30250	30576.37	2.51	488	32183	31216	30283	29316	28383	31700	29800	23	9050	500	18750	50	1	4568286	1391	10.62	0.61	12	2.40	2868.00	49788.00	49050	20230619	-37.92	25100	20231024	21.31	33200	-8.28	20240112	27000	12.78	20240105	49050	-37.92	20230619	25100	21.31	20231024	3.61	N	248170	500	22 억	114439	N	N	5	N	N
35	20240116	111018	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	29900	-350	5	-1.16	2977619300	97201	28.10	30600	31400	29900	39300	21200	30250	30633.65	2.51	-1131	32183	31216	30283	29316	28383	31700	29800	23	9050	500	18750	50	1	4568286	1366	10.43	0.60	12	2.13	2868.00	49788.00	49050	20230619	-39.04	25100	20231024	19.12	33200	-9.94	20240112	27000	10.74	20240105	49050	-39.04	20230619	25100	19.12	20231024	3.61	N	248170	500	22 억	114439	N	N	5	N	N
36	20240116	101017	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	30800	550	2	1.82	2316671650	75397	21.80	30600	31400	30200	39300	21200	30250	30726.35	2.51	-17	32183	31216	30283	29316	28383	31700	29800	23	9050	500	18750	50	1	4568286	1407	10.74	0.62	12	1.65	2868.00	49788.00	49050	20230619	-37.21	25100	20231024	22.71	33200	-7.23	20240112	27000	14.07	20240105	49050	-37.21	20230619	25100	22.71	20231024	3.61	N	248170	500	22 억	114439	N	N	5	N	N
37	20240116	091015	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	30750	500	2	1.65	977486350	31671	9.16	30600	31400	30500	39300	21200	30250	30863.88	2.51	536	32183	31216	30283	29316	28383	31700	29800	23	9050	500	18750	50	1	4568286	1405	10.72	0.62	12	0.69	2868.00	49788.00	49050	20230619	-37.31	25100	20231024	22.51	33200	-7.38	20240112	27000	13.89	20240105	49050	-37.31	20230619	25100	22.51	20231024	3.61	N	248170	500	22 억	114439	N	N	5	N	N
38	20240115	161015	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	30250	500	2	1.68	10439218400	343915	23.44	29700	31250	29350	38650	20850	29750	30355.36	2.73	-10845	35283	32516	30433	27666	25583	33900	29050	23	8900	500	18440	50	1	4568286	1382	10.55	0.61	12	7.53	2868.00	49788.00	49050	20230619	-38.33	25100	20231024	20.52	33200	-8.89	20240112	27000	12.04	20240105	49050	-38.33	20230619	25100	20.52	20231024	3.60	N	248170	500	22 억	124647	N	N	5	N	N
39	20240115	151016	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	30150	400	2	1.34	10136597250	333907	22.76	29700	31250	29350	38650	20850	29750	30358.79	2.73	-9859	35283	32516	30433	27666	25583	33900	29050	23	8900	500	18440	50	1	4568286	1377	10.51	0.61	12	7.31	2868.00	49788.00	49050	20230619	-38.53	25100	20231024	20.12	33200	-9.19	20240112	27000	11.67	20240105	49050	-38.53	20230619	25100	20.12	20231024	3.60	N	248170	500	22 억	124647	N	N	6	N	N
40	20240115	141016	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	29900	150	2	0.50	9685881850	318848	21.73	29700	31250	29350	38650	20850	29750	30379.09	2.73	-9985	35283	32516	30433	27666	25583	33900	29050	23	8900	500	18440	50	1	4568286	1366	10.43	0.60	12	6.98	2868.00	49788.00	49050	20230619	-39.04	25100	20231024	19.12	33200	-9.94	20240112	27000	10.74	20240105	49050	-39.04	20230619	25100	19.12	20231024	3.60	N	248170	500	22 억	124647	N	N	6	N	N
41	20240115	131014	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	30200	450	2	1.51	9378043400	308542	21.03	29700	31250	29350	38650	20850	29750	30396.14	2.73	-11092	35283	32516	30433	27666	25583	33900	29050	23	8900	500	18440	50	1	4568286	1380	10.53	0.61	12	6.75	2868.00	49788.00	49050	20230619	-38.43	25100	20231024	20.32	33200	-9.04	20240112	27000	11.85	20240105	49050	-38.43	20230619	25100	20.32	20231024	3.60	N	248170	500	22 억	124647	N	N	6	N	N
42	20240115	121015	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	30050	300	2	1.01	8870705200	291601	19.88	29700	31250	29350	38650	20850	29750	30422.27	2.73	-12801	35283	32516	30433	27666	25583	33900	29050	23	8900	500	18440	50	1	4568286	1373	10.48	0.60	12	6.38	2868.00	49788.00	49050	20230619	-38.74	25100	20231024	19.72	33200	-9.49	20240112	27000	11.30	20240105	49050	-38.74	20230619	25100	19.72	20231024	3.60	N	248170	500	22 억	124647	N	N	6	N	N
43	20240115	111015	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	30400	650	2	2.18	7396033350	243205	16.58	29700	31250	29350	38650	20850	29750	30412.56	2.73	-10444	35283	32516	30433	27666	25583	33900	29050	23	8900	500	18440	50	1	4568286	1389	10.60	0.61	12	5.32	2868.00	49788.00	49050	20230619	-38.02	25100	20231024	21.12	33200	-8.43	20240112	27000	12.59	20240105	49050	-38.02	20230619	25100	21.12	20231024	3.60	N	248170	500	22 억	124647	N	N	6	N	N
44	20240115	101011	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	29750	0	3	0.00	2644025050	88450	6.03	29700	30450	29350	38650	20850	29750	29893.99	2.73	-7678	35283	32516	30433	27666	25583	33900	29050	23	8900	500	18440	50	1	4568286	1359	10.37	0.60	12	1.94	2868.00	49788.00	49050	20230619	-39.35	25100	20231024	18.53	33200	-10.39	20240112	27000	10.19	20240105	49050	-39.35	20230619	25100	18.53	20231024	3.60	N	248170	500	22 억	124647	N	N	6	N	N
45	20240115	091013	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	30200	450	2	1.51	1109713400	37326	2.54	29700	30250	29350	38650	20850	29750	29729.94	2.73	-8519	35283	32516	30433	27666	25583	33900	29050	23	8900	500	18440	50	1	4568286	1380	10.53	0.61	12	0.82	2868.00	49788.00	49050	20230619	-38.43	25100	20231024	20.32	33200	-9.04	20240112	27000	11.85	20240105	49050	-38.43	20230619	25100	20.32	20231024	3.60	N	248170	500	22 억	124647	N	N	6	N	N
46	20240112	161025	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	29750	1400	2	4.94	45786220300	1456541	5440.74	28500	33200	28350	36850	19850	28350	31436.05	3.45	-31900	28750	28550	28200	28000	27650	28650	28100	23	8500	500	17570	50	1	4568286	1359	10.37	0.60	12	31.88	2868.00	49788.00	49050	20230619	-39.35	25100	20231024	18.53	33200	-10.39	20240112	27000	10.19	20240105	49050	-39.35	20230619	25100	18.53	20231024	3.75	N	248170	500	22 억	157825	N	N	6	N	N
47	20240112	151012	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	29550	1200	2	4.23	45301936700	1440217	5379.77	28500	33200	28350	36850	19850	28350	31454.94	3.45	-30886	28750	28550	28200	28000	27650	28650	28100	23	8500	500	17570	50	1	4568286	1350	10.30	0.59	12	31.53	2868.00	49788.00	49050	20230619	-39.76	25100	20231024	17.73	33200	-10.99	20240112	27000	9.44	20240105	49050	-39.76	20230619	25100	17.73	20231024	3.75	N	248170	500	22 억	157825	N	N	8	N	N
48	20240112	141011	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	30200	1850	2	6.53	39445569100	1247547	4660.07	28500	33200	28350	36850	19850	28350	31618.50	3.45	-34884	28750	28550	28200	28000	27650	28650	28100	23	8500	500	17570	50	1	4568286	1380	10.53	0.61	12	27.31	2868.00	49788.00	49050	20230619	-38.43	25100	20231024	20.32	33200	-9.04	20240112	27000	11.85	20240105	49050	-38.43	20230619	25100	20.32	20231024	3.75	N	248170	500	22 억	157825	N	N	8	N	N
49	20240112	131007	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	31200	2850	2	10.05	34921926200	1098788	4104.40	28500	33200	28350	36850	19850	28350	31782.22	3.45	-43929	28750	28550	28200	28000	27650	28650	28100	23	8500	500	17570	50	1	4568286	1425	10.88	0.63	12	24.05	2868.00	49788.00	49050	20230619	-36.39	25100	20231024	24.30	33200	-6.02	20240112	27000	15.56	20240105	49050	-36.39	20230619	25100	24.30	20231024	3.75	N	248170	500	22 억	157825	N	N	8	N	N
50	20240112	121011	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	29750	1400	2	4.94	4627019050	156628	585.07	28500	30700	28350	36850	19850	28350	29541.46	3.45	-14183	28750	28550	28200	28000	27650	28650	28100	23	8500	500	17570	50	1	4568286	1359	10.37	0.60	12	3.43	2868.00	49788.00	49050	20230619	-39.35	25100	20231024	18.53	30700	-3.09	20240112	27000	10.19	20240105	49050	-39.35	20230619	25100	18.53	20231024	3.75	N	248170	500	22 억	157825	N	N	8	N	N
51	20240112	111007	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	29450	1100	2	3.88	3392396200	115094	429.92	28500	30700	28350	36850	19850	28350	29475.00	3.45	-11651	28750	28550	28200	28000	27650	28650	28100	23	8500	500	17570	50	1	4568286	1345	10.27	0.59	12	2.52	2868.00	49788.00	49050	20230619	-39.96	25100	20231024	17.33	30700	-4.07	20240112	27000	9.07	20240105	49050	-39.96	20230619	25100	17.33	20231024	3.75	N	248170	500	22 억	157825	N	N	8	N	N
52	20240112	101006	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	29400	1050	2	3.70	1859676350	63465	237.07	28500	30700	28350	36850	19850	28350	29302.39	3.45	-13123	28750	28550	28200	28000	27650	28650	28100	23	8500	500	17570	50	1	4568286	1343	10.25	0.59	12	1.39	2868.00	49788.00	49050	20230619	-40.06	25100	20231024	17.13	30700	-4.23	20240112	27000	8.89	20240105	49050	-40.06	20230619	25100	17.13	20231024	3.75	N	248170	500	22 억	157825	N	N	8	N	N
53	20240112	091010	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	28650	300	2	1.06	59342100	2084	7.78	28500	28650	28350	36850	19850	28350	28475.10	3.45	-635	28750	28550	28200	28000	27650	28650	28100	23	8500	500	17570	50	1	4568286	1309	9.99	0.58	12	0.05	2868.00	49788.00	49050	20230619	-41.59	25100	20231024	14.14	28650	0.00	20240112	27000	6.11	20240105	49050	-41.59	20230619	25100	14.14	20231024	3.75	N	248170	500	22 억	157825	N	N	8	N	N
54	20240111	161002	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	28350	450	2	1.61	740472800	26265	132.51	28250	28400	27850	36250	19550	27900	28192.27	3.39	2821	28600	28250	27900	27550	27200	28425	27725	23	8350	500	17290	50	1	4568286	1295	9.88	0.57	12	0.57	2868.00	49788.00	49050	20230619	-42.20	25100	20231024	12.95	28400	-0.18	20240111	27000	5.00	20240105	49050	-42.20	20230619	25100	12.95	20231024	3.67	N	248170	500	22 억	154815	N	N	8	N	N
55	20240111	151008	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	28350	450	2	1.61	694791250	24653	124.38	28250	28400	27850	36250	19550	27900	28182.83	3.39	2806	28600	28250	27900	27550	27200	28425	27725	23	8350	500	17290	50	1	4568286	1295	9.88	0.57	12	0.54	2868.00	49788.00	49050	20230619	-42.20	25100	20231024	12.95	28400	-0.18	20240111	27000	5.00	20240105	49050	-42.20	20230619	25100	12.95	20231024	3.67	N	248170	500	22 억	154815	N	N	9	N	N
56	20240111	141005	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	28300	400	2	1.43	613631300	21785	109.91	28250	28400	27850	36250	19550	27900	28167.61	3.39	2443	28600	28250	27900	27550	27200	28425	27725	23	8350	500	17290	50	1	4568286	1293	9.87	0.57	12	0.48	2868.00	49788.00	49050	20230619	-42.30	25100	20231024	12.75	28400	-0.35	20240111	27000	4.81	20240105	49050	-42.30	20230619	25100	12.75	20231024	3.67	N	248170	500	22 억	154815	N	N	9	N	N
57	20240111	131003	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	28300	400	2	1.43	516517150	18354	92.60	28250	28400	27850	36250	19550	27900	28141.94	3.39	2613	28600	28250	27900	27550	27200	28425	27725	23	8350	500	17290	50	1	4568286	1293	9.87	0.57	12	0.40	2868.00	49788.00	49050	20230619	-42.30	25100	20231024	12.75	28400	-0.35	20240111	27000	4.81	20240105	49050	-42.30	20230619	25100	12.75	20231024	3.67	N	248170	500	22 억	154815	N	N	9	N	N
58	20240111	121004	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	28200	300	2	1.08	403857650	14372	72.51	28250	28300	27850	36250	19550	27900	28100.31	3.39	2385	28600	28250	27900	27550	27200	28425	27725	23	8350	500	17290	50	1	4568286	1288	9.83	0.57	12	0.31	2868.00	49788.00	49050	20230619	-42.51	25100	20231024	12.35	28300	-0.35	20240111	27000	4.44	20240105	49050	-42.51	20230619	25100	12.35	20231024	3.67	N	248170	500	22 억	154815	N	N	9	N	N
59	20240111	111005	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	28150	250	2	0.90	227741550	8123	40.98	28250	28250	27850	36250	19550	27900	28036.63	3.39	674	28600	28250	27900	27550	27200	28425	27725	23	8350	500	17290	50	1	4568286	1286	9.82	0.57	12	0.18	2868.00	49788.00	49050	20230619	-42.61	25100	20231024	12.15	28250	0.00	20240109	27000	4.26	20240105	49050	-42.61	20230619	25100	12.15	20231024	3.67	N	248170	500	22 억	154815	N	N	9	N	N
60	20240111	101003	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	28000	100	2	0.36	122578050	4376	22.08	28250	28250	27850	36250	19550	27900	28011.44	3.39	128	28600	28250	27900	27550	27200	28425	27725	23	8350	500	17290	50	1	4568286	1279	9.76	0.56	12	0.10	2868.00	49788.00	49050	20230619	-42.92	25100	20231024	11.55	28250	0.00	20240109	27000	3.70	20240105	49050	-42.92	20230619	25100	11.55	20231024	3.67	N	248170	500	22 억	154815	N	N	9	N	N
61	20240111	091004	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	28050	150	2	0.54	26620750	946	4.77	28250	28250	28050	36250	19550	27900	28140.33	3.39	-183	28600	28250	27900	27550	27200	28425	27725	23	8350	500	17290	50	1	4568286	1281	9.78	0.56	12	0.02	2868.00	49788.00	49050	20230619	-42.81	25100	20231024	11.75	28250	0.00	20240109	27000	3.89	20240105	49050	-42.81	20230619	25100	11.75	20231024	3.67	N	248170	500	22 억	154815	N	N	9	N	N
62	20240110	161000	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	27900	-50	5	-0.18	552212750	19820	64.18	27750	28250	27550	36300	19600	27950	27861.10	3.40	-733	28650	28300	27900	27550	27150	28475	27725	23	8350	500	17320	50	1	4568286	1275	9.73	0.56	12	0.43	2868.00	49788.00	49050	20230619	-43.12	25100	20231024	11.16	28250	0.00	20240109	27000	3.33	20240105	49050	-43.12	20230619	25100	11.16	20231024	3.71	N	248170	500	22 억	155491	N	N	9	N	N
63	20240110	151003	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	27950	0	3	0.00	543252350	19499	63.14	27750	28250	27550	36300	19600	27950	27860.25	3.40	-747	28650	28300	27900	27550	27150	28475	27725	23	8350	500	17320	50	1	4568286	1277	9.75	0.56	12	0.43	2868.00	49788.00	49050	20230619	-43.02	25100	20231024	11.35	28250	0.00	20240109	27000	3.52	20240105	49050	-43.02	20230619	25100	11.35	20231024	3.71	N	248170	500	22 억	155491	N	N	10	N	N
64	20240110	141005	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	28000	50	2	0.18	476843650	17126	55.45	27750	28250	27550	36300	19600	27950	27842.88	3.40	-231	28650	28300	27900	27550	27150	28475	27725	23	8350	500	17320	50	1	4568286	1279	9.76	0.56	12	0.37	2868.00	49788.00	49050	20230619	-42.92	25100	20231024	11.55	28250	0.00	20240109	27000	3.70	20240105	49050	-42.92	20230619	25100	11.55	20231024	3.71	N	248170	500	22 억	155491	N	N	10	N	N
65	20240110	131001	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	27700	-250	5	-0.89	399219650	14357	46.49	27750	28250	27550	36300	19600	27950	27806.02	3.40	-164	28650	28300	27900	27550	27150	28475	27725	23	8350	500	17320	50	1	4568286	1265	9.66	0.56	12	0.31	2868.00	49788.00	49050	20230619	-43.53	25100	20231024	10.36	28250	0.00	20240109	27000	2.59	20240105	49050	-43.53	20230619	25100	10.36	20231024	3.71	N	248170	500	22 억	155491	N	N	10	N	N
66	20240110	121003	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	27800	-150	5	-0.54	340928700	12252	39.67	27750	28250	27550	36300	19600	27950	27825.76	3.40	-1007	28650	28300	27900	27550	27150	28475	27725	23	8350	500	17320	50	1	4568286	1270	9.69	0.56	12	0.27	2868.00	49788.00	49050	20230619	-43.32	25100	20231024	10.76	28250	0.00	20240109	27000	2.96	20240105	49050	-43.32	20230619	25100	10.76	20231024	3.71	N	248170	500	22 억	155491	N	N	10	N	N
67	20240110	111002	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	27750	-200	5	-0.72	288292750	10362	33.55	27750	28250	27550	36300	19600	27950	27821.37	3.40	-985	28650	28300	27900	27550	27150	28475	27725	23	8350	500	17320	50	1	4568286	1268	9.68	0.56	12	0.23	2868.00	49788.00	49050	20230619	-43.43	25100	20231024	10.56	28250	0.00	20240109	27000	2.78	20240105	49050	-43.43	20230619	25100	10.56	20231024	3.71	N	248170	500	22 억	155491	N	N	10	N	N
68	20240110	101001	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	27950	0	3	0.00	161818850	5802	18.79	27750	28250	27650	36300	19600	27950	27889.56	3.40	-230	28650	28300	27900	27550	27150	28475	27725	23	8350	500	17320	50	1	4568286	1277	9.75	0.56	12	0.13	2868.00	49788.00	49050	20230619	-43.02	25100	20231024	11.35	28250	0.00	20240109	27000	3.52	20240105	49050	-43.02	20230619	25100	11.35	20231024	3.71	N	248170	500	22 억	155491	N	N	10	N	N
69	20240110	091001	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	27900	-50	5	-0.18	76286100	2728	8.83	27750	28250	27750	36300	19600	27950	27964.43	3.40	-50	28650	28300	27900	27550	27150	28475	27725	23	8350	500	17320	50	1	4568286	1275	9.73	0.56	12	0.06	2868.00	49788.00	49050	20230619	-43.12	25100	20231024	11.16	28250	0.00	20240109	27000	3.33	20240105	49050	-43.12	20230619	25100	11.16	20231024	3.71	N	248170	500	22 억	155491	N	N	10	N	N
70	20240109	160958	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	27950	400	2	1.45	860061700	30848	240.62	27750	28250	27500	35800	19300	27550	27880.64	3.30	2215	28016	27782	27466	27232	26916	27900	27350	23	8250	500	17080	50	1	4568286	1277	9.75	0.56	12	0.68	2868.00	49788.00	49050	20230619	-43.02	25100	20231024	11.35	28250	-1.06	20240109	27000	3.52	20240105	49050	-43.02	20230619	25100	11.35	20231024	3.68	N	248170	500	22 억	150744	N	N	10	N	N
71	20240109	151000	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	27900	350	2	1.27	847433050	30396	237.10	27750	28250	27500	35800	19300	27550	27879.92	3.30	2191	28016	27782	27466	27232	26916	27900	27350	23	8250	500	17080	50	1	4568286	1275	9.73	0.56	12	0.67	2868.00	49788.00	49050	20230619	-43.12	25100	20231024	11.16	28250	-1.24	20240109	27000	3.33	20240105	49050	-43.12	20230619	25100	11.16	20231024	3.68	N	248170	500	22 억	150744	N	N	15	N	N
72	20240109	140959	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	27900	350	2	1.27	757539800	27172	211.95	27750	28250	27500	35800	19300	27550	27879.61	3.30	1901	28016	27782	27466	27232	26916	27900	27350	23	8250	500	17080	50	1	4568286	1275	9.73	0.56	12	0.59	2868.00	49788.00	49050	20230619	-43.12	25100	20231024	11.16	28250	-1.24	20240109	27000	3.33	20240105	49050	-43.12	20230619	25100	11.16	20231024	3.68	N	248170	500	22 억	150744	N	N	15	N	N
73	20240109	130959	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	28100	550	2	2.00	597209400	21464	167.43	27750	28150	27500	35800	19300	27550	27823.96	3.30	3518	28016	27782	27466	27232	26916	27900	27350	23	8250	500	17080	50	1	4568286	1284	9.80	0.56	12	0.47	2868.00	49788.00	49050	20230619	-42.71	25100	20231024	11.95	28150	-0.18	20240109	27000	4.07	20240105	49050	-42.71	20230619	25100	11.95	20231024	3.68	N	248170	500	22 억	150744	N	N	15	N	N
74	20240109	121007	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	27650	100	2	0.36	303703400	10967	85.55	27750	27800	27500	35800	19300	27550	27692.67	3.30	1008	28016	27782	27466	27232	26916	27900	27350	23	8250	500	17080	50	1	4568286	1263	9.64	0.56	12	0.24	2868.00	49788.00	49050	20230619	-43.63	25100	20231024	10.16	28100	-1.60	20240104	27000	2.41	20240105	49050	-43.63	20230619	25100	10.16	20231024	3.68	N	248170	500	22 억	150744	N	N	15	N	N
75	20240109	111002	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	27600	50	2	0.18	293083500	10583	82.55	27750	27800	27500	35800	19300	27550	27694.01	3.30	964	28016	27782	27466	27232	26916	27900	27350	23	8250	500	17080	50	1	4568286	1261	9.62	0.55	12	0.23	2868.00	49788.00	49050	20230619	-43.73	25100	20231024	9.96	28100	-1.78	20240104	27000	2.22	20240105	49050	-43.73	20230619	25100	9.96	20231024	3.68	N	248170	500	22 억	150744	N	N	15	N	N
76	20240109	101000	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	27700	150	2	0.54	253422800	9150	71.37	27750	27800	27500	35800	19300	27550	27696.72	3.30	783	28016	27782	27466	27232	26916	27900	27350	23	8250	500	17080	50	1	4568286	1265	9.66	0.56	12	0.20	2868.00	49788.00	49050	20230619	-43.53	25100	20231024	10.36	28100	-1.42	20240104	27000	2.59	20240105	49050	-43.53	20230619	25100	10.36	20231024	3.68	N	248170	500	22 억	150744	N	N	15	N	N
77	20240109	091000	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	27700	150	2	0.54	43413850	1569	12.24	27750	27800	27600	35800	19300	27550	27670.91	3.30	-184	28016	27782	27466	27232	26916	27900	27350	23	8250	500	17080	50	1	4568286	1265	9.66	0.56	12	0.03	2868.00	49788.00	49050	20230619	-43.53	25100	20231024	10.36	28100	-1.42	20240104	27000	2.59	20240105	49050	-43.53	20230619	25100	10.36	20231024	3.68	N	248170	500	22 억	150744	N	N	15	N	N
78	20240108	160958	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	27550	350	2	1.29	352665650	12817	86.14	27300	27700	27150	35350	19050	27200	27515.38	3.29	230	27866	27532	27266	26932	26666	27400	26800	23	8150	500	16860	50	1	4568286	1259	9.61	0.55	12	0.28	2868.00	49788.00	49050	20230619	-43.83	25100	20231024	9.76	28100	-1.96	20240104	27000	2.04	20240105	49050	-43.83	20230619	25100	9.76	20231024	3.70	N	248170	500	22 억	150421	N	N	15	N	N
79	20240108	150959	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	27500	300	2	1.10	321146900	11672	78.45	27300	27700	27150	35350	19050	27200	27514.30	3.29	168	27866	27532	27266	26932	26666	27400	26800	23	8150	500	16860	50	1	4568286	1256	9.59	0.55	12	0.26	2868.00	49788.00	49050	20230619	-43.93	25100	20231024	9.56	28100	-2.14	20240104	27000	1.85	20240105	49050	-43.93	20230619	25100	9.56	20231024	3.70	N	248170	500	22 억	150421	N	N	30	N	N
80	20240108	140958	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	27400	200	2	0.74	305837450	11114	74.70	27300	27700	27150	35350	19050	27200	27518.22	3.29	34	27866	27532	27266	26932	26666	27400	26800	23	8150	500	16860	50	1	4568286	1252	9.55	0.55	12	0.24	2868.00	49788.00	49050	20230619	-44.14	25100	20231024	9.16	28100	-2.49	20240104	27000	1.48	20240105	49050	-44.14	20230619	25100	9.16	20231024	3.70	N	248170	500	22 억	150421	N	N	30	N	N
81	20240108	130958	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	27550	350	2	1.29	257706850	9362	62.92	27300	27700	27150	35350	19050	27200	27526.90	3.29	274	27866	27532	27266	26932	26666	27400	26800	23	8150	500	16860	50	1	4568286	1259	9.61	0.55	12	0.20	2868.00	49788.00	49050	20230619	-43.83	25100	20231024	9.76	28100	-1.96	20240104	27000	2.04	20240105	49050	-43.83	20230619	25100	9.76	20231024	3.70	N	248170	500	22 억	150421	N	N	30	N	N
82	20240108	120959	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	27500	300	2	1.10	228927200	8319	55.91	27300	27700	27150	35350	19050	27200	27518.60	3.29	145	27866	27532	27266	26932	26666	27400	26800	23	8150	500	16860	50	1	4568286	1256	9.59	0.55	12	0.18	2868.00	49788.00	49050	20230619	-43.93	25100	20231024	9.56	28100	-2.14	20240104	27000	1.85	20240105	49050	-43.93	20230619	25100	9.56	20231024	3.70	N	248170	500	22 억	150421	N	N	30	N	N
83	20240108	111000	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	27350	150	2	0.55	105808450	3862	25.96	27300	27600	27150	35350	19050	27200	27397.32	3.29	35	27866	27532	27266	26932	26666	27400	26800	23	8150	500	16860	50	1	4568286	1249	9.54	0.55	12	0.08	2868.00	49788.00	49050	20230619	-44.24	25100	20231024	8.96	28100	-2.67	20240104	27000	1.30	20240105	49050	-44.24	20230619	25100	8.96	20231024	3.70	N	248170	500	22 억	150421	N	N	30	N	N
84	20240108	101000	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	27400	200	2	0.74	41395500	1520	10.22	27300	27400	27150	35350	19050	27200	27233.88	3.29	143	27866	27532	27266	26932	26666	27400	26800	23	8150	500	16860	50	1	4568286	1252	9.55	0.55	12	0.03	2868.00	49788.00	49050	20230619	-44.14	25100	20231024	9.16	28100	-2.49	20240104	27000	1.48	20240105	49050	-44.14	20230619	25100	9.16	20231024	3.70	N	248170	500	22 억	150421	N	N	30	N	N
85	20240108	090958	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	27300	100	2	0.37	5250750	193	1.30	27300	27300	27150	35350	19050	27200	27205.96	3.29	-112	27866	27532	27266	26932	26666	27400	26800	23	8150	500	16860	50	1	4568286	1247	9.52	0.55	12	0.00	2868.00	49788.00	49050	20230619	-44.34	25100	20231024	8.76	28100	-2.85	20240104	27000	1.11	20240105	49050	-44.34	20230619	25100	8.76	20231024	3.70	N	248170	500	22 억	150421	N	N	30	N	N
86	20240105	160957	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	27200	-250	5	-0.91	402995050	14765	68.32	27450	27600	27000	35650	19250	27450	27293.97	3.34	-2955	28483	27966	27583	27066	26683	28225	27325	23	8200	500	17010	50	1	4568286	1243	9.48	0.55	12	0.32	2868.00	49788.00	49050	20230619	-44.55	25100	20231024	8.37	28100	-3.20	20240104	27000	0.74	20240105	49050	-44.55	20230619	25100	8.37	20231024	3.73	N	248170	500	22 억	152478	N	N	30	N	N
87	20240105	150958	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	27250	-200	5	-0.73	395103750	14475	66.98	27450	27600	27000	35650	19250	27450	27295.60	3.34	-2919	28483	27966	27583	27066	26683	28225	27325	23	8200	500	17010	50	1	4568286	1245	9.50	0.55	12	0.32	2868.00	49788.00	49050	20230619	-44.44	25100	20231024	8.57	28100	-3.02	20240104	27000	0.93	20240105	49050	-44.44	20230619	25100	8.57	20231024	3.73	N	248170	500	22 억	152478	N	N	43	N	N
88	20240105	140955	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	27300	-150	5	-0.55	341623950	12511	57.89	27450	27600	27000	35650	19250	27450	27305.89	3.34	-1968	28483	27966	27583	27066	26683	28225	27325	23	8200	500	17010	50	1	4568286	1247	9.52	0.55	12	0.27	2868.00	49788.00	49050	20230619	-44.34	25100	20231024	8.76	28100	-2.85	20240104	27000	1.11	20240105	49050	-44.34	20230619	25100	8.76	20231024	3.73	N	248170	500	22 억	152478	N	N	43	N	N
89	20240105	130957	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	27300	-150	5	-0.55	291037050	10656	49.31	27450	27600	27000	35650	19250	27450	27312.04	3.34	-783	28483	27966	27583	27066	26683	28225	27325	23	8200	500	17010	50	1	4568286	1247	9.52	0.55	12	0.23	2868.00	49788.00	49050	20230619	-44.34	25100	20231024	8.76	28100	-2.85	20240104	27000	1.11	20240105	49050	-44.34	20230619	25100	8.76	20231024	3.73	N	248170	500	22 억	152478	N	N	43	N	N
90	20240105	120957	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	27300	-150	5	-0.55	278518200	10198	47.19	27450	27600	27000	35650	19250	27450	27311.06	3.34	-477	28483	27966	27583	27066	26683	28225	27325	23	8200	500	17010	50	1	4568286	1247	9.52	0.55	12	0.22	2868.00	49788.00	49050	20230619	-44.34	25100	20231024	8.76	28100	-2.85	20240104	27000	1.11	20240105	49050	-44.34	20230619	25100	8.76	20231024	3.73	N	248170	500	22 억	152478	N	N	43	N	N
91	20240105	110955	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	27350	-100	5	-0.36	252865200	9260	42.85	27450	27600	27000	35650	19250	27450	27307.26	3.34	-479	28483	27966	27583	27066	26683	28225	27325	23	8200	500	17010	50	1	4568286	1249	9.54	0.55	12	0.20	2868.00	49788.00	49050	20230619	-44.24	25100	20231024	8.96	28100	-2.67	20240104	27000	1.30	20240105	49050	-44.24	20230619	25100	8.96	20231024	3.73	N	248170	500	22 억	152478	N	N	43	N	N
92	20240105	100958	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	27350	-100	5	-0.36	121191900	4464	20.66	27450	27450	27000	35650	19250	27450	27148.72	3.34	-382	28483	27966	27583	27066	26683	28225	27325	23	8200	500	17010	50	1	4568286	1249	9.54	0.55	12	0.10	2868.00	49788.00	49050	20230619	-44.24	25100	20231024	8.96	28100	-2.67	20240104	27000	1.30	20240105	49050	-44.24	20230619	25100	8.96	20231024	3.73	N	248170	500	22 억	152478	N	N	43	N	N
93	20240105	090955	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	27250	-200	5	-0.73	15124850	553	2.56	27450	27450	27200	35650	19250	27450	27350.54	3.34	-140	28483	27966	27583	27066	26683	28225	27325	23	8200	500	17010	50	1	4568286	1245	9.50	0.55	12	0.01	2868.00	49788.00	49050	20230619	-44.44	25100	20231024	8.57	28100	-3.02	20240104	27100	0.55	20240103	49050	-44.44	20230619	25100	8.57	20231024	3.73	N	248170	500	22 억	152478	N	N	43	N	N
94	20240104	160952	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	27450	100	2	0.37	594199250	21547	157.50	27350	28100	27200	35550	19150	27350	27576.89	3.34	-1351	27716	27532	27316	27132	26916	27425	27025	23	8200	500	16950	50	1	4568286	1254	9.57	0.55	12	0.47	2868.00	49788.00	49050	20230619	-44.04	25100	20231024	9.36	28100	-2.31	20240104	27100	1.29	20240103	49050	-44.04	20230619	25100	9.36	20231024	3.74	N	248170	500	22 억	152636	N	N	43	N	N
95	20240104	150954	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	27550	200	2	0.73	581379100	21080	154.08	27350	28100	27200	35550	19150	27350	27579.65	3.34	-1129	27716	27532	27316	27132	26916	27425	27025	23	8200	500	16950	50	1	4568286	1259	9.61	0.55	12	0.46	2868.00	49788.00	49050	20230619	-43.83	25100	20231024	9.76	28100	-1.96	20240104	27100	1.66	20240103	49050	-43.83	20230619	25100	9.76	20231024	3.74	N	248170	500	22 억	152636	N	N	60	N	N
96	20240104	140955	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	27450	100	2	0.37	548777800	19893	145.41	27350	28100	27200	35550	19150	27350	27586.48	3.34	-752	27716	27532	27316	27132	26916	27425	27025	23	8200	500	16950	50	1	4568286	1254	9.57	0.55	12	0.44	2868.00	49788.00	49050	20230619	-44.04	25100	20231024	9.36	28100	-2.31	20240104	27100	1.29	20240103	49050	-44.04	20230619	25100	9.36	20231024	3.74	N	248170	500	22 억	152636	N	N	60	N	N
97	20240104	130954	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	27550	200	2	0.73	500558300	18142	132.61	27350	28100	27200	35550	19150	27350	27591.13	3.34	-341	27716	27532	27316	27132	26916	27425	27025	23	8200	500	16950	50	1	4568286	1259	9.61	0.55	12	0.40	2868.00	49788.00	49050	20230619	-43.83	25100	20231024	9.76	28100	-1.96	20240104	27100	1.66	20240103	49050	-43.83	20230619	25100	9.76	20231024	3.74	N	248170	500	22 억	152636	N	N	60	N	N
98	20240104	120952	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	27600	250	2	0.91	392254500	14216	103.91	27350	28100	27200	35550	19150	27350	27592.47	3.34	-96	27716	27532	27316	27132	26916	27425	27025	23	8200	500	16950	50	1	4568286	1261	9.62	0.55	12	0.31	2868.00	49788.00	49050	20230619	-43.73	25100	20231024	9.96	28100	-1.78	20240104	27100	1.85	20240103	49050	-43.73	20230619	25100	9.96	20231024	3.74	N	248170	500	22 억	152636	N	N	60	N	N
99	20240104	110952	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	27750	400	2	1.46	174823300	6389	46.70	27350	27800	27200	35550	19150	27350	27363.17	3.34	-603	27716	27532	27316	27132	26916	27425	27025	23	8200	500	16950	50	1	4568286	1268	9.68	0.56	12	0.14	2868.00	49788.00	49050	20230619	-43.43	25100	20231024	10.56	27800	-0.18	20240104	27100	2.40	20240103	49050	-43.43	20230619	25100	10.56	20231024	3.74	N	248170	500	22 억	152636	N	N	60	N	N
100	20240104	100951	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	27250	-100	5	-0.37	66730400	2449	17.90	27350	27350	27200	35550	19150	27350	27248.02	3.34	-567	27716	27532	27316	27132	26916	27425	27025	23	8200	500	16950	50	1	4568286	1245	9.50	0.55	12	0.05	2868.00	49788.00	49050	20230619	-44.44	25100	20231024	8.57	27600	-1.27	20240102	27100	0.55	20240103	49050	-44.44	20230619	25100	8.57	20231024	3.74	N	248170	500	22 억	152636	N	N	60	N	N
101	20240104	090955	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	27200	-150	5	-0.55	7523400	276	2.02	27350	27350	27200	35550	19150	27350	27258.70	3.34	37	27716	27532	27316	27132	26916	27425	27025	23	8200	500	16950	50	1	4568286	1243	9.48	0.55	12	0.01	2868.00	49788.00	49050	20230619	-44.55	25100	20231024	8.37	27600	-1.45	20240102	27100	0.37	20240103	49050	-44.55	20230619	25100	8.37	20231024	3.74	N	248170	500	22 억	152636	N	N	60	N	N
102	20240103	160951	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	27350	100	2	0.37	372851950	13681	200.81	27500	27500	27100	35400	19100	27250	27253.27	3.39	-2142	27716	27482	27366	27132	27016	27425	27075	23	8150	500	16890	50	1	4568286	1249	9.54	0.55	12	0.30	2868.00	49788.00	49050	20230619	-44.24	25100	20231024	8.96	27600	-0.91	20240102	27100	0.92	20240103	49050	-44.24	20230619	25100	8.96	20231024	3.75	N	248170	500	22 억	154807	N	N	60	N	N
103	20240103	150948	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	27350	100	2	0.37	351583700	12904	189.40	27500	27500	27100	35400	19100	27250	27246.10	3.39	-2153	27716	27482	27366	27132	27016	27425	27075	23	8150	500	16890	50	1	4568286	1249	9.54	0.55	12	0.28	2868.00	49788.00	49050	20230619	-44.24	25100	20231024	8.96	27600	-0.91	20240102	27100	0.92	20240103	49050	-44.24	20230619	25100	8.96	20231024	3.75	N	248170	500	22 억	154807	N	N	12	N	N
104	20240103	140946	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	27250	0	3	0.00	274426100	10074	147.86	27500	27500	27150	35400	19100	27250	27241.03	3.39	-926	27716	27482	27366	27132	27016	27425	27075	23	8150	500	16890	50	1	4568286	1245	9.50	0.55	12	0.22	2868.00	49788.00	49050	20230619	-44.44	25100	20231024	8.57	27600	-1.27	20240102	27150	0.37	20240103	49050	-44.44	20230619	25100	8.57	20231024	3.75	N	248170	500	22 억	154807	N	N	12	N	N
105	20240103	130948	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	27250	0	3	0.00	230065350	8445	123.95	27500	27500	27150	35400	19100	27250	27242.79	3.39	-875	27716	27482	27366	27132	27016	27425	27075	23	8150	500	16890	50	1	4568286	1245	9.50	0.55	12	0.18	2868.00	49788.00	49050	20230619	-44.44	25100	20231024	8.57	27600	-1.27	20240102	27150	0.37	20240103	49050	-44.44	20230619	25100	8.57	20231024	3.75	N	248170	500	22 억	154807	N	N	12	N	N
106	20240103	120952	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	27400	150	2	0.55	177078250	6498	95.38	27500	27500	27150	35400	19100	27250	27251.19	3.39	-656	27716	27482	27366	27132	27016	27425	27075	23	8150	500	16890	50	1	4568286	1252	9.55	0.55	12	0.14	2868.00	49788.00	49050	20230619	-44.14	25100	20231024	9.16	27600	-0.72	20240102	27150	0.92	20240103	49050	-44.14	20230619	25100	9.16	20231024	3.75	N	248170	500	22 억	154807	N	N	12	N	N
107	20240103	110947	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	27300	50	2	0.18	141660100	5201	76.34	27500	27500	27150	35400	19100	27250	27237.09	3.39	-606	27716	27482	27366	27132	27016	27425	27075	23	8150	500	16890	50	1	4568286	1247	9.52	0.55	12	0.11	2868.00	49788.00	49050	20230619	-44.34	25100	20231024	8.76	27600	-1.09	20240102	27150	0.55	20240103	49050	-44.34	20230619	25100	8.76	20231024	3.75	N	248170	500	22 억	154807	N	N	12	N	N
108	20240103	100948	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	27200	-50	5	-0.18	89145200	3272	48.03	27500	27500	27150	35400	19100	27250	27244.87	3.39	-540	27716	27482	27366	27132	27016	27425	27075	23	8150	500	16890	50	1	4568286	1243	9.48	0.55	12	0.07	2868.00	49788.00	49050	20230619	-44.55	25100	20231024	8.37	27600	-1.45	20240102	27150	0.18	20240103	49050	-44.55	20230619	25100	8.37	20231024	3.75	N	248170	500	22 억	154807	N	N	12	N	N
109	20240103	090948	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	27200	-50	5	-0.18	22623550	830	12.18	27500	27500	27150	35400	19100	27250	27257.29	3.39	-168	27716	27482	27366	27132	27016	27425	27075	23	8150	500	16890	50	1	4568286	1243	9.48	0.55	12	0.02	2868.00	49788.00	49050	20230619	-44.55	25100	20231024	8.37	27600	-1.45	20240102	27150	0.18	20240103	49050	-44.55	20230619	25100	8.37	20231024	3.75	N	248170	500	22 억	154807	N	N	12	N	N
110	20240102	160945	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	27250	-250	5	-0.91	186510200	6809	45.37	27600	27600	27250	35750	19250	27500	27391.62	3.41	-757	27933	27716	27383	27166	26833	27825	27275	23	8250	500	17050	50	1	4568286	1245	9.50	0.55	12	0.15	2868.00	49788.00	49050	20230619	-44.44	25100	20231024	8.57	27600	-1.27	20240102	27250	0.00	20240102	49050	-44.44	20230619	25100	8.57	20231024	3.76	N	248170	500	22 억	155566	N	N	12	N	N
111	20240102	150945	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	27400	-100	5	-0.36	170574150	6225	41.48	27600	27600	27250	35750	19250	27500	27401.37	3.41	-788	27933	27716	27383	27166	26833	27825	27275	23	8250	500	17050	50	1	4568286	1252	9.55	0.55	12	0.14	2868.00	49788.00	49050	20230619	-44.14	25100	20231024	9.16	27600	-0.72	20240102	27250	0.55	20240102	49050	-44.14	20230619	25100	9.16	20231024	3.76	N	248170	500	22 억	155566	N	N	41	N	N
112	20240102	140946	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	27300	-200	5	-0.73	157511350	5748	38.30	27600	27600	27250	35750	19250	27500	27402.71	3.41	-824	27933	27716	27383	27166	26833	27825	27275	23	8250	500	17050	50	1	4568286	1247	9.52	0.55	12	0.13	2868.00	49788.00	49050	20230619	-44.34	25100	20231024	8.76	27600	-1.09	20240102	27250	0.18	20240102	49050	-44.34	20230619	25100	8.76	20231024	3.76	N	248170	500	22 억	155566	N	N	41	N	N
113	20240102	130940	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	27350	-150	5	-0.55	119404050	4353	29.01	27600	27600	27300	35750	19250	27500	27430.19	3.41	-1142	27933	27716	27383	27166	26833	27825	27275	23	8250	500	17050	50	1	4568286	1249	9.54	0.55	12	0.10	2868.00	49788.00	49050	20230619	-44.24	25100	20231024	8.96	27600	-0.91	20240102	27300	0.18	20240102	49050	-44.24	20230619	25100	8.96	20231024	3.76	N	248170	500	22 억	155566	N	N	41	N	N
114	20240102	120939	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	27450	-50	5	-0.18	101776200	3709	24.72	27600	27600	27300	35750	19250	27500	27440.24	3.41	-1084	27933	27716	27383	27166	26833	27825	27275	23	8250	500	17050	50	1	4568286	1254	9.57	0.55	12	0.08	2868.00	49788.00	49050	20230619	-44.04	25100	20231024	9.36	27600	-0.54	20240102	27300	0.55	20240102	49050	-44.04	20230619	25100	9.36	20231024	3.76	N	248170	500	22 억	155566	N	N	41	N	N
115	20240102	110939	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	27350	-150	5	-0.55	87041700	3171	21.13	27600	27600	27300	35750	19250	27500	27449.19	3.41	-1184	27933	27716	27383	27166	26833	27825	27275	23	8250	500	17050	50	1	4568286	1249	9.54	0.55	12	0.07	2868.00	49788.00	49050	20230619	-44.24	25100	20231024	8.96	27600	-0.91	20240102	27300	0.18	20240102	49050	-44.24	20230619	25100	8.96	20231024	3.76	N	248170	500	22 억	155566	N	N	41	N	N
116	20240102	100931	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	27550	50	2	0.18	34333400	1247	8.31	27600	27600	27450	35750	19250	27500	27532.96	3.41	-1044	27933	27716	27383	27166	26833	27825	27275	23	8250	500	17050	50	1	4568286	1259	9.61	0.55	12	0.03	2868.00	49788.00	49050	20230619	-43.83	25100	20231024	9.76	27600	-0.18	20240102	27450	0.36	20240102	49050	-43.83	20230619	25100	9.76	20231024	3.76	N	248170	500	22 억	155566	N	N	41	N	N
117	20240102	090919	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	27500	0	3	0.00	0	0	0.00	0	0	0	35750	19250	27500	0.00	3.41	0	27933	27716	27383	27166	26833	27825	27275	23	8250	500	17050	50	1	4568286	1256	9.59	0.55	12	0.00	2868.00	49788.00	49050	20230619	-43.93	25100	20231024	9.56	0	0.00	0	0	0.00	0	49050	-43.93	20230619	25100	9.56	20231024	3.76	N	248170	500	22 억	155566	N	N	41	N	N

52 KiB Raw Blame History

52 KiB

Raw Blame History