KissMeData/004370/price/prices-20240201.csv at 87ba2b2a38ccc2929348642e4fddaaa6fe6c025c

Files

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

49 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	20240229	160153	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	348000	-6000	5	-1.69	9143592500	26084	145.33	352000	355500	347500	460000	248000	354000	350550.17	19.28	-7398	358666	356332	354166	351832	349666	355250	350750	304	106000	5000	269040	500	1	6082642	21168	18.23	0.89	12	0.43	19091.00	392090.00	500000	20231010	-30.40	343000	20230313	1.46	418500	-16.85	20240102	347500	0.14	20240229	500000	-30.40	20231010	343000	1.46	20230313	0.54	N	004370	5000	304 억	1172670	N	N	15	N	N
3	20240229	150153	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	349500	-4500	5	-1.27	7329264500	20875	116.31	352000	355500	347500	460000	248000	354000	351102.49	19.28	-5510	358666	356332	354166	351832	349666	355250	350750	304	106000	5000	269040	500	1	6082642	21259	18.31	0.89	12	0.34	19091.00	392090.00	500000	20231010	-30.10	343000	20230313	1.90	418500	-16.49	20240102	347500	0.58	20240229	500000	-30.10	20231010	343000	1.90	20230313	0.54	N	004370	5000	304 억	1172670	N	N	55	N	N
4	20240229	140153	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	349500	-4500	5	-1.27	5236288000	14869	82.84	352000	355500	349000	460000	248000	354000	352161.41	19.28	-3312	358666	356332	354166	351832	349666	355250	350750	304	106000	5000	269040	500	1	6082642	21259	18.31	0.89	12	0.24	19091.00	392090.00	500000	20231010	-30.10	343000	20230313	1.90	418500	-16.49	20240102	349000	0.14	20240229	500000	-30.10	20231010	343000	1.90	20230313	0.54	N	004370	5000	304 억	1172670	N	N	55	N	N
5	20240229	130154	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	352500	-1500	5	-0.42	3069711500	8693	48.43	352000	355500	351500	460000	248000	354000	353124.53	19.28	-934	358666	356332	354166	351832	349666	355250	350750	304	106000	5000	269040	500	1	6082642	21441	18.46	0.90	12	0.14	19091.00	392090.00	500000	20231010	-29.50	343000	20230313	2.77	418500	-15.77	20240102	351500	0.28	20240229	500000	-29.50	20231010	343000	2.77	20230313	0.54	N	004370	5000	304 억	1172670	N	N	55	N	N
6	20240229	120154	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	352000	-2000	5	-0.56	2423944000	6860	38.22	352000	355500	351500	460000	248000	354000	353344.61	19.28	-134	358666	356332	354166	351832	349666	355250	350750	304	106000	5000	269040	500	1	6082642	21411	18.44	0.90	12	0.11	19091.00	392090.00	500000	20231010	-29.60	343000	20230313	2.62	418500	-15.89	20240102	351500	0.14	20240229	500000	-29.60	20231010	343000	2.62	20230313	0.54	N	004370	5000	304 억	1172670	N	N	55	N	N
7	20240229	110154	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	354000	0	3	0.00	1803343500	5100	28.42	352000	355500	351500	460000	248000	354000	353596.76	19.28	580	358666	356332	354166	351832	349666	355250	350750	304	106000	5000	269040	500	1	6082642	21533	18.54	0.90	12	0.08	19091.00	392090.00	500000	20231010	-29.20	343000	20230313	3.21	418500	-15.41	20240102	351500	0.71	20240229	500000	-29.20	20231010	343000	3.21	20230313	0.54	N	004370	5000	304 억	1172670	N	N	55	N	N
8	20240229	100154	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	353000	-1000	5	-0.28	1334249000	3775	21.03	352000	355500	351500	460000	248000	354000	353443.44	19.28	405	358666	356332	354166	351832	349666	355250	350750	304	106000	5000	269040	500	1	6082642	21472	18.49	0.90	12	0.06	19091.00	392090.00	500000	20231010	-29.40	343000	20230313	2.92	418500	-15.65	20240102	351500	0.43	20240229	500000	-29.40	20231010	343000	2.92	20230313	0.54	N	004370	5000	304 억	1172670	N	N	55	N	N
9	20240229	090154	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	352000	-2000	5	-0.56	158528000	449	2.50	352000	355000	352000	460000	248000	354000	353069.04	19.28	130	358666	356332	354166	351832	349666	355250	350750	304	106000	5000	269040	500	1	6082642	21411	18.44	0.90	12	0.01	19091.00	392090.00	500000	20231010	-29.60	343000	20230313	2.62	418500	-15.89	20240102	352000	0.00	20240229	500000	-29.60	20231010	343000	2.62	20230313	0.54	N	004370	5000	304 억	1172670	N	N	55	N	N
10	20240228	160144	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	354000	-1500	5	-0.42	6330210000	17898	71.68	355500	356500	352000	462000	249000	355500	353682.43	19.26	1729	367166	361332	358166	352332	349166	359750	350750	304	106500	5000	270180	500	1	6082642	21533	18.54	0.90	12	0.29	19091.00	392090.00	500000	20231010	-29.20	343000	20230313	3.21	418500	-15.41	20240102	352000	0.57	20240228	500000	-29.20	20231010	343000	3.21	20230313	0.54	N	004370	5000	304 억	1171339	N	N	55	N	N
11	20240228	150147	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	353000	-2500	5	-0.70	5813020000	16437	65.83	355500	356500	352000	462000	249000	355500	353654.56	19.26	1182	367166	361332	358166	352332	349166	359750	350750	304	106500	5000	270180	500	1	6082642	21472	18.49	0.90	12	0.27	19091.00	392090.00	500000	20231010	-29.40	343000	20230313	2.92	418500	-15.65	20240102	352000	0.28	20240228	500000	-29.40	20231010	343000	2.92	20230313	0.54	N	004370	5000	304 억	1171339	N	N	13	N	N
12	20240228	140154	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	353500	-2000	5	-0.56	4563709000	12897	51.65	355500	356500	352000	462000	249000	355500	353858.18	19.26	86	367166	361332	358166	352332	349166	359750	350750	304	106500	5000	270180	500	1	6082642	21502	18.52	0.90	12	0.21	19091.00	392090.00	500000	20231010	-29.30	343000	20230313	3.06	418500	-15.53	20240102	352000	0.43	20240228	500000	-29.30	20231010	343000	3.06	20230313	0.54	N	004370	5000	304 억	1171339	N	N	13	N	N
13	20240228	130153	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	356000	500	2	0.14	3330080000	9415	37.71	355500	356500	352000	462000	249000	355500	353699.42	19.26	-121	367166	361332	358166	352332	349166	359750	350750	304	106500	5000	270180	500	1	6082642	21654	18.65	0.91	12	0.15	19091.00	392090.00	500000	20231010	-28.80	343000	20230313	3.79	418500	-14.93	20240102	352000	1.14	20240228	500000	-28.80	20231010	343000	3.79	20230313	0.54	N	004370	5000	304 억	1171339	N	N	13	N	N
14	20240228	120154	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	355000	-500	5	-0.14	2908883500	8227	32.95	355500	356500	352000	462000	249000	355500	353577.67	19.26	-156	367166	361332	358166	352332	349166	359750	350750	304	106500	5000	270180	500	1	6082642	21593	18.60	0.91	12	0.14	19091.00	392090.00	500000	20231010	-29.00	343000	20230313	3.50	418500	-15.17	20240102	352000	0.85	20240228	500000	-29.00	20231010	343000	3.50	20230313	0.54	N	004370	5000	304 억	1171339	N	N	13	N	N
15	20240228	110150	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	354500	-1000	5	-0.28	2468347500	6984	27.97	355500	356500	352000	462000	249000	355500	353428.91	19.26	-215	367166	361332	358166	352332	349166	359750	350750	304	106500	5000	270180	500	1	6082642	21563	18.57	0.90	12	0.11	19091.00	392090.00	500000	20231010	-29.10	343000	20230313	3.35	418500	-15.29	20240102	352000	0.71	20240228	500000	-29.10	20231010	343000	3.35	20230313	0.54	N	004370	5000	304 억	1171339	N	N	13	N	N
16	20240228	100154	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	353000	-2500	5	-0.70	1389815500	3928	15.73	355500	356500	352500	462000	249000	355500	353822.68	19.26	-517	367166	361332	358166	352332	349166	359750	350750	304	106500	5000	270180	500	1	6082642	21472	18.49	0.90	12	0.06	19091.00	392090.00	500000	20231010	-29.40	343000	20230313	2.92	418500	-15.65	20240102	352500	0.14	20240228	500000	-29.40	20231010	343000	2.92	20230313	0.54	N	004370	5000	304 억	1171339	N	N	13	N	N
17	20240228	090154	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	355500	0	3	0.00	55469000	156	0.62	355500	356500	354500	462000	249000	355500	355570.51	19.26	-25	367166	361332	358166	352332	349166	359750	350750	304	106500	5000	270180	500	1	6082642	21624	18.62	0.91	12	0.00	19091.00	392090.00	500000	20231010	-28.90	343000	20230313	3.64	418500	-15.05	20240102	354500	0.28	20240228	500000	-28.90	20231010	343000	3.64	20230313	0.54	N	004370	5000	304 억	1171339	N	N	13	N	N
18	20240227	160154	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	355500	-8500	5	-2.34	8914523500	24841	154.29	363500	364000	355000	473000	255000	364000	358879.97	19.38	-6735	370000	367000	365500	362500	361000	366250	361750	304	109000	5000	276640	500	1	6082642	21624	18.62	0.91	12	0.41	19091.00	392090.00	500000	20231010	-28.90	343000	20230313	3.64	418500	-15.05	20240102	355000	0.14	20240227	500000	-28.90	20231010	343000	3.64	20230313	0.57	N	004370	5000	304 억	1178707	N	N	13	N	N
19	20240227	150154	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	356000	-8000	5	-2.20	7764330000	21608	134.21	363500	364000	356000	473000	255000	364000	359317.97	19.38	-5913	370000	367000	365500	362500	361000	366250	361750	304	109000	5000	276640	500	1	6082642	21654	18.65	0.91	12	0.36	19091.00	392090.00	500000	20231010	-28.80	343000	20230313	3.79	418500	-14.93	20240102	356000	0.00	20240227	500000	-28.80	20231010	343000	3.79	20230313	0.57	N	004370	5000	304 억	1178707	N	N	6	N	N
20	20240227	140155	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	358000	-6000	5	-1.65	5615010500	15585	96.80	363500	364000	358000	473000	255000	364000	360273.43	19.38	-3852	370000	367000	365500	362500	361000	366250	361750	304	109000	5000	276640	500	1	6082642	21776	18.75	0.91	12	0.26	19091.00	392090.00	500000	20231010	-28.40	343000	20230313	4.37	418500	-14.46	20240102	358000	0.00	20240227	500000	-28.40	20231010	343000	4.37	20230313	0.57	N	004370	5000	304 억	1178707	N	N	6	N	N
21	20240227	130145	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	360000	-4000	5	-1.10	4479340000	12421	77.15	363500	364000	359000	473000	255000	364000	360615.46	19.38	-2764	370000	367000	365500	362500	361000	366250	361750	304	109000	5000	276640	500	1	6082642	21898	18.86	0.92	12	0.20	19091.00	392090.00	500000	20231010	-28.00	343000	20230313	4.96	418500	-13.98	20240102	359000	0.28	20240227	500000	-28.00	20231010	343000	4.96	20230313	0.57	N	004370	5000	304 억	1178707	N	N	6	N	N
22	20240227	120154	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	360000	-4000	5	-1.10	4096238000	11357	70.54	363500	364000	359000	473000	255000	364000	360667.84	19.38	-2720	370000	367000	365500	362500	361000	366250	361750	304	109000	5000	276640	500	1	6082642	21898	18.86	0.92	12	0.19	19091.00	392090.00	500000	20231010	-28.00	343000	20230313	4.96	418500	-13.98	20240102	359000	0.28	20240227	500000	-28.00	20231010	343000	4.96	20230313	0.57	N	004370	5000	304 억	1178707	N	N	6	N	N
23	20240227	110154	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	360500	-3500	5	-0.96	3344307500	9266	57.55	363500	364000	359000	473000	255000	364000	360909.12	19.38	-1978	370000	367000	365500	362500	361000	366250	361750	304	109000	5000	276640	500	1	6082642	21928	18.88	0.92	12	0.15	19091.00	392090.00	500000	20231010	-27.90	343000	20230313	5.10	418500	-13.86	20240102	359000	0.42	20240227	500000	-27.90	20231010	343000	5.10	20230313	0.57	N	004370	5000	304 억	1178707	N	N	6	N	N
24	20240227	100153	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	360000	-4000	5	-1.10	2753824000	7628	47.38	363500	364000	359000	473000	255000	364000	360999.47	19.38	-1649	370000	367000	365500	362500	361000	366250	361750	304	109000	5000	276640	500	1	6082642	21898	18.86	0.92	12	0.13	19091.00	392090.00	500000	20231010	-28.00	343000	20230313	4.96	418500	-13.98	20240102	359000	0.28	20240227	500000	-28.00	20231010	343000	4.96	20230313	0.57	N	004370	5000	304 억	1178707	N	N	6	N	N
25	20240227	090154	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	363000	-1000	5	-0.27	258376000	711	4.42	363500	364000	363000	473000	255000	364000	363362.15	19.38	-126	370000	367000	365500	362500	361000	366250	361750	304	109000	5000	276640	500	1	6082642	22080	19.01	0.93	12	0.01	19091.00	392090.00	500000	20231010	-27.40	343000	20230313	5.83	418500	-13.26	20240102	362000	0.28	20240215	500000	-27.40	20231010	343000	5.83	20230313	0.57	N	004370	5000	304 억	1178707	N	N	6	N	N
26	20240226	160153	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	364000	-3000	5	-0.82	5829697500	15957	96.63	368500	368500	364000	477000	257000	367000	365338.27	19.43	-3165	370666	368832	366166	364332	361666	369750	365250	304	110000	5000	278920	500	1	6082642	22141	19.07	0.93	12	0.26	19091.00	392090.00	500000	20231010	-27.20	343000	20230313	6.12	418500	-13.02	20240102	362000	0.55	20240215	500000	-27.20	20231010	343000	6.12	20230313	0.58	N	004370	5000	304 억	1181865	N	N	6	N	N
27	20240226	150153	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	364500	-2500	5	-0.68	4983116500	13633	82.55	368500	368500	364000	477000	257000	367000	365518.70	19.43	-2632	370666	368832	366166	364332	361666	369750	365250	304	110000	5000	278920	500	1	6082642	22171	19.09	0.93	12	0.22	19091.00	392090.00	500000	20231010	-27.10	343000	20230313	6.27	418500	-12.90	20240102	362000	0.69	20240215	500000	-27.10	20231010	343000	6.27	20230313	0.58	N	004370	5000	304 억	1181865	N	N	0	N	N
28	20240226	140153	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	365500	-1500	5	-0.41	4267885000	11674	70.69	368500	368500	364000	477000	257000	367000	365588.92	19.43	-2480	370666	368832	366166	364332	361666	369750	365250	304	110000	5000	278920	500	1	6082642	22232	19.15	0.93	12	0.19	19091.00	392090.00	500000	20231010	-26.90	343000	20230313	6.56	418500	-12.66	20240102	362000	0.97	20240215	500000	-26.90	20231010	343000	6.56	20230313	0.58	N	004370	5000	304 억	1181865	N	N	0	N	N
29	20240226	130152	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	365000	-2000	5	-0.54	3532277000	9658	58.48	368500	368500	364000	477000	257000	367000	365735.87	19.43	-2245	370666	368832	366166	364332	361666	369750	365250	304	110000	5000	278920	500	1	6082642	22202	19.12	0.93	12	0.16	19091.00	392090.00	500000	20231010	-27.00	343000	20230313	6.41	418500	-12.78	20240102	362000	0.83	20240215	500000	-27.00	20231010	343000	6.41	20230313	0.58	N	004370	5000	304 억	1181865	N	N	0	N	N
30	20240226	120153	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	365500	-1500	5	-0.41	2973326000	8128	49.22	368500	368500	364000	477000	257000	367000	365812.75	19.43	-1867	370666	368832	366166	364332	361666	369750	365250	304	110000	5000	278920	500	1	6082642	22232	19.15	0.93	12	0.13	19091.00	392090.00	500000	20231010	-26.90	343000	20230313	6.56	418500	-12.66	20240102	362000	0.97	20240215	500000	-26.90	20231010	343000	6.56	20230313	0.58	N	004370	5000	304 억	1181865	N	N	0	N	N
31	20240226	110152	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	364500	-2500	5	-0.68	2290051000	6256	37.88	368500	368500	364000	477000	257000	367000	366056.75	19.43	-1719	370666	368832	366166	364332	361666	369750	365250	304	110000	5000	278920	500	1	6082642	22171	19.09	0.93	12	0.10	19091.00	392090.00	500000	20231010	-27.10	343000	20230313	6.27	418500	-12.90	20240102	362000	0.69	20240215	500000	-27.10	20231010	343000	6.27	20230313	0.58	N	004370	5000	304 억	1181865	N	N	0	N	N
32	20240226	100151	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	366500	-500	5	-0.14	1178043000	3210	19.44	368500	368500	365500	477000	257000	367000	366991.59	19.43	-660	370666	368832	366166	364332	361666	369750	365250	304	110000	5000	278920	500	1	6082642	22293	19.20	0.93	12	0.05	19091.00	392090.00	500000	20231010	-26.70	343000	20230313	6.85	418500	-12.43	20240102	362000	1.24	20240215	500000	-26.70	20231010	343000	6.85	20230313	0.58	N	004370	5000	304 억	1181865	N	N	0	N	N
33	20240226	090149	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	368000	1000	2	0.27	120759000	328	1.99	368500	368500	367000	477000	257000	367000	368167.68	19.43	-83	370666	368832	366166	364332	361666	369750	365250	304	110000	5000	278920	500	1	6082642	22384	19.28	0.94	12	0.01	19091.00	392090.00	500000	20231010	-26.40	343000	20230313	7.29	418500	-12.07	20240102	362000	1.66	20240215	500000	-26.40	20231010	343000	7.29	20230313	0.58	N	004370	5000	304 억	1181865	N	N	0	N	N
34	20240223	160151	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	367000	2000	2	0.55	6009430000	16422	86.69	364500	368000	363500	474500	255500	365000	365936.80	19.36	4219	368666	366832	365666	363832	362666	366250	363250	304	109500	5000	277400	500	1	6082642	22323	19.22	0.94	12	0.27	19091.00	392090.00	500000	20231010	-26.60	343000	20230313	7.00	418500	-12.31	20240102	362000	1.38	20240215	500000	-26.60	20231010	343000	7.00	20230313	0.58	N	004370	5000	304 억	1177761	N	N	7	N	N
35	20240223	150152	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	366500	1500	2	0.41	5754326000	15726	83.01	364500	368000	363500	474500	255500	365000	365911.61	19.36	4060	368666	366832	365666	363832	362666	366250	363250	304	109500	5000	277400	500	1	6082642	22293	19.20	0.93	12	0.26	19091.00	392090.00	500000	20231010	-26.70	343000	20230313	6.85	418500	-12.43	20240102	362000	1.24	20240215	500000	-26.70	20231010	343000	6.85	20230313	0.58	N	004370	5000	304 억	1177761	N	N	7	N	N
36	20240223	140151	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	367500	2500	2	0.68	4658542000	12739	67.25	364500	368000	363500	474500	255500	365000	365691.34	19.36	2877	368666	366832	365666	363832	362666	366250	363250	304	109500	5000	277400	500	1	6082642	22354	19.25	0.94	12	0.21	19091.00	392090.00	500000	20231010	-26.50	343000	20230313	7.14	418500	-12.19	20240102	362000	1.52	20240215	500000	-26.50	20231010	343000	7.14	20230313	0.58	N	004370	5000	304 억	1177761	N	N	7	N	N
37	20240223	130151	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	368000	3000	2	0.82	3884778500	10632	56.12	364500	368000	363500	474500	255500	365000	365385.49	19.36	2338	368666	366832	365666	363832	362666	366250	363250	304	109500	5000	277400	500	1	6082642	22384	19.28	0.94	12	0.17	19091.00	392090.00	500000	20231010	-26.40	343000	20230313	7.29	418500	-12.07	20240102	362000	1.66	20240215	500000	-26.40	20231010	343000	7.29	20230313	0.58	N	004370	5000	304 억	1177761	N	N	7	N	N
38	20240223	120151	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	365500	500	2	0.14	2876898000	7881	41.60	364500	366500	363500	474500	255500	365000	365042.25	19.36	1013	368666	366832	365666	363832	362666	366250	363250	304	109500	5000	277400	500	1	6082642	22232	19.15	0.93	12	0.13	19091.00	392090.00	500000	20231010	-26.90	343000	20230313	6.56	418500	-12.66	20240102	362000	0.97	20240215	500000	-26.90	20231010	343000	6.56	20230313	0.58	N	004370	5000	304 억	1177761	N	N	7	N	N
39	20240223	110152	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	366500	1500	2	0.41	1956865500	5363	28.31	364500	366500	363500	474500	255500	365000	364882.62	19.36	737	368666	366832	365666	363832	362666	366250	363250	304	109500	5000	277400	500	1	6082642	22293	19.20	0.93	12	0.09	19091.00	392090.00	500000	20231010	-26.70	343000	20230313	6.85	418500	-12.43	20240102	362000	1.24	20240215	500000	-26.70	20231010	343000	6.85	20230313	0.58	N	004370	5000	304 억	1177761	N	N	7	N	N
40	20240223	100150	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	365000	0	3	0.00	1082461000	2971	15.68	364500	365500	363500	474500	255500	365000	364342.31	19.36	39	368666	366832	365666	363832	362666	366250	363250	304	109500	5000	277400	500	1	6082642	22202	19.12	0.93	12	0.05	19091.00	392090.00	500000	20231010	-27.00	343000	20230313	6.41	418500	-12.78	20240102	362000	0.83	20240215	500000	-27.00	20231010	343000	6.41	20230313	0.58	N	004370	5000	304 억	1177761	N	N	7	N	N
41	20240223	090151	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	364000	-1000	5	-0.27	174006500	478	2.52	364500	364500	363500	474500	255500	365000	364030.33	19.36	-303	368666	366832	365666	363832	362666	366250	363250	304	109500	5000	277400	500	1	6082642	22141	19.07	0.93	12	0.01	19091.00	392090.00	500000	20231010	-27.20	343000	20230313	6.12	418500	-13.02	20240102	362000	0.55	20240215	500000	-27.20	20231010	343000	6.12	20230313	0.58	N	004370	5000	304 억	1177761	N	N	7	N	N
42	20240222	160145	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	365000	-1500	5	-0.41	6874654500	18783	127.83	367500	367500	364500	476000	257000	366500	366007.51	19.38	-68	368500	367500	366000	365000	363500	366750	364250	304	109500	5000	278540	500	1	6082642	22202	19.12	0.93	12	0.31	19091.00	392090.00	500000	20231010	-27.00	343000	20230313	6.41	418500	-12.78	20240102	362000	0.83	20240215	500000	-27.00	20231010	343000	6.41	20230313	0.58	N	004370	5000	304 억	1178686	N	N	7	N	N
43	20240222	150150	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	365500	-1000	5	-0.27	6023518000	16452	111.96	367500	367500	364500	476000	257000	366500	366126.79	19.38	-372	368500	367500	366000	365000	363500	366750	364250	304	109500	5000	278540	500	1	6082642	22232	19.15	0.93	12	0.27	19091.00	392090.00	500000	20231010	-26.90	343000	20230313	6.56	418500	-12.66	20240102	362000	0.97	20240215	500000	-26.90	20231010	343000	6.56	20230313	0.58	N	004370	5000	304 억	1178686	N	N	0	N	N
44	20240222	140151	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	365500	-1000	5	-0.27	4669404000	12747	86.75	367500	367500	364500	476000	257000	366500	366313.96	19.38	-626	368500	367500	366000	365000	363500	366750	364250	304	109500	5000	278540	500	1	6082642	22232	19.15	0.93	12	0.21	19091.00	392090.00	500000	20231010	-26.90	343000	20230313	6.56	418500	-12.66	20240102	362000	0.97	20240215	500000	-26.90	20231010	343000	6.56	20230313	0.58	N	004370	5000	304 억	1178686	N	N	0	N	N
45	20240222	130151	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	366500	0	3	0.00	3731909000	10187	69.33	367500	367500	364500	476000	257000	366500	366340.34	19.38	-812	368500	367500	366000	365000	363500	366750	364250	304	109500	5000	278540	500	1	6082642	22293	19.20	0.93	12	0.17	19091.00	392090.00	500000	20231010	-26.70	343000	20230313	6.85	418500	-12.43	20240102	362000	1.24	20240215	500000	-26.70	20231010	343000	6.85	20230313	0.58	N	004370	5000	304 억	1178686	N	N	0	N	N
46	20240222	120151	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	366500	0	3	0.00	3050500000	8329	56.68	367500	367500	364500	476000	257000	366500	366250.45	19.38	-926	368500	367500	366000	365000	363500	366750	364250	304	109500	5000	278540	500	1	6082642	22293	19.20	0.93	12	0.14	19091.00	392090.00	500000	20231010	-26.70	343000	20230313	6.85	418500	-12.43	20240102	362000	1.24	20240215	500000	-26.70	20231010	343000	6.85	20230313	0.58	N	004370	5000	304 억	1178686	N	N	0	N	N
47	20240222	110150	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	367500	1000	2	0.27	2137344500	5841	39.75	367500	367500	364500	476000	257000	366500	365920.99	19.38	-1041	368500	367500	366000	365000	363500	366750	364250	304	109500	5000	278540	500	1	6082642	22354	19.25	0.94	12	0.10	19091.00	392090.00	500000	20231010	-26.50	343000	20230313	7.14	418500	-12.19	20240102	362000	1.52	20240215	500000	-26.50	20231010	343000	7.14	20230313	0.58	N	004370	5000	304 억	1178686	N	N	0	N	N
48	20240222	100150	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	366500	0	3	0.00	691392500	1889	12.86	367500	367500	365000	476000	257000	366500	366009.79	19.38	-414	368500	367500	366000	365000	363500	366750	364250	304	109500	5000	278540	500	1	6082642	22293	19.20	0.93	12	0.03	19091.00	392090.00	500000	20231010	-26.70	343000	20230313	6.85	418500	-12.43	20240102	362000	1.24	20240215	500000	-26.70	20231010	343000	6.85	20230313	0.58	N	004370	5000	304 억	1178686	N	N	0	N	N
49	20240222	090150	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	367000	500	2	0.14	84408000	230	1.57	367500	367500	366000	476000	257000	366500	366991.30	19.38	-67	368500	367500	366000	365000	363500	366750	364250	304	109500	5000	278540	500	1	6082642	22323	19.22	0.94	12	0.00	19091.00	392090.00	500000	20231010	-26.60	343000	20230313	7.00	418500	-12.31	20240102	362000	1.38	20240215	500000	-26.60	20231010	343000	7.00	20230313	0.58	N	004370	5000	304 억	1178686	N	N	0	N	N
50	20240221	160149	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	366500	1500	2	0.41	5358641500	14650	62.75	367000	367000	364500	474500	255500	365000	365775.55	19.35	1794	370000	367500	366000	363500	362000	367000	363000	304	109500	5000	277400	500	1	6082642	22293	19.20	0.93	12	0.24	19091.00	392090.00	500000	20231010	-26.70	343000	20230313	6.85	418500	-12.43	20240102	362000	1.24	20240215	500000	-26.70	20231010	343000	6.85	20230313	0.57	N	004370	5000	304 억	1176803	N	N	0	N	N
51	20240221	150148	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	366500	1500	2	0.41	4667576500	12765	54.68	367000	367000	364500	474500	255500	365000	365654.25	19.35	720	370000	367500	366000	363500	362000	367000	363000	304	109500	5000	277400	500	1	6082642	22293	19.20	0.93	12	0.21	19091.00	392090.00	500000	20231010	-26.70	343000	20230313	6.85	418500	-12.43	20240102	362000	1.24	20240215	500000	-26.70	20231010	343000	6.85	20230313	0.57	N	004370	5000	304 억	1176803	N	N	0	N	N
52	20240221	140149	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	365500	500	2	0.14	3699092500	10117	43.33	367000	367000	364500	474500	255500	365000	365631.36	19.35	-376	370000	367500	366000	363500	362000	367000	363000	304	109500	5000	277400	500	1	6082642	22232	19.15	0.93	12	0.17	19091.00	392090.00	500000	20231010	-26.90	343000	20230313	6.56	418500	-12.66	20240102	362000	0.97	20240215	500000	-26.90	20231010	343000	6.56	20230313	0.57	N	004370	5000	304 억	1176803	N	N	0	N	N
53	20240221	130149	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	365500	500	2	0.14	3161391500	8646	37.03	367000	367000	364500	474500	255500	365000	365647.87	19.35	-639	370000	367500	366000	363500	362000	367000	363000	304	109500	5000	277400	500	1	6082642	22232	19.15	0.93	12	0.14	19091.00	392090.00	500000	20231010	-26.90	343000	20230313	6.56	418500	-12.66	20240102	362000	0.97	20240215	500000	-26.90	20231010	343000	6.56	20230313	0.57	N	004370	5000	304 억	1176803	N	N	0	N	N
54	20240221	120149	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	366000	1000	2	0.27	2461037500	6730	28.83	367000	367000	364500	474500	255500	365000	365681.65	19.35	-852	370000	367500	366000	363500	362000	367000	363000	304	109500	5000	277400	500	1	6082642	22262	19.17	0.93	12	0.11	19091.00	392090.00	500000	20231010	-26.80	343000	20230313	6.71	418500	-12.54	20240102	362000	1.10	20240215	500000	-26.80	20231010	343000	6.71	20230313	0.57	N	004370	5000	304 억	1176803	N	N	0	N	N
55	20240221	110151	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	365500	500	2	0.14	1784809500	4880	20.90	367000	367000	364500	474500	255500	365000	365739.65	19.35	-890	370000	367500	366000	363500	362000	367000	363000	304	109500	5000	277400	500	1	6082642	22232	19.15	0.93	12	0.08	19091.00	392090.00	500000	20231010	-26.90	343000	20230313	6.56	418500	-12.66	20240102	362000	0.97	20240215	500000	-26.90	20231010	343000	6.56	20230313	0.57	N	004370	5000	304 억	1176803	N	N	0	N	N
56	20240221	100149	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	366000	1000	2	0.27	1236930000	3380	14.48	367000	367000	364500	474500	255500	365000	365955.62	19.35	-911	370000	367500	366000	363500	362000	367000	363000	304	109500	5000	277400	500	1	6082642	22262	19.17	0.93	12	0.06	19091.00	392090.00	500000	20231010	-26.80	343000	20230313	6.71	418500	-12.54	20240102	362000	1.10	20240215	500000	-26.80	20231010	343000	6.71	20230313	0.57	N	004370	5000	304 억	1176803	N	N	0	N	N
57	20240221	090149	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	364500	-500	5	-0.14	89723000	245	1.05	367000	367000	364500	474500	255500	365000	366216.33	19.35	-47	370000	367500	366000	363500	362000	367000	363000	304	109500	5000	277400	500	1	6082642	22171	19.09	0.93	12	0.00	19091.00	392090.00	500000	20231010	-27.10	343000	20230313	6.27	418500	-12.90	20240102	362000	0.69	20240215	500000	-27.10	20231010	343000	6.27	20230313	0.57	N	004370	5000	304 억	1176803	N	N	0	N	N
58	20240220	160147	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	365000	-1000	5	-0.27	8148246500	22301	84.92	365000	368500	364500	475500	256500	366000	365376.58	19.33	1158	373000	369500	366500	363000	360000	371250	364750	304	109500	5000	278160	500	1	6082642	22202	19.12	0.93	12	0.37	19091.00	392090.00	500000	20231010	-27.00	343000	20230313	6.41	418500	-12.78	20240102	362000	0.83	20240215	500000	-27.00	20231010	343000	6.41	20230313	0.57	N	004370	5000	304 억	1175544	N	N	50	N	N
59	20240220	150148	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	364500	-1500	5	-0.41	6716763500	18376	69.98	365000	368500	364500	475500	256500	366000	365518.26	19.33	997	373000	369500	366500	363000	360000	371250	364750	304	109500	5000	278160	500	1	6082642	22171	19.09	0.93	12	0.30	19091.00	392090.00	500000	20231010	-27.10	343000	20230313	6.27	418500	-12.90	20240102	362000	0.69	20240215	500000	-27.10	20231010	343000	6.27	20230313	0.57	N	004370	5000	304 억	1175544	N	N	50	N	N
60	20240220	140148	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	365500	-500	5	-0.14	5673559500	15516	59.09	365000	368500	364500	475500	256500	366000	365658.64	19.33	1158	373000	369500	366500	363000	360000	371250	364750	304	109500	5000	278160	500	1	6082642	22232	19.15	0.93	12	0.26	19091.00	392090.00	500000	20231010	-26.90	343000	20230313	6.56	418500	-12.66	20240102	362000	0.97	20240215	500000	-26.90	20231010	343000	6.56	20230313	0.57	N	004370	5000	304 억	1175544	N	N	50	N	N
61	20240220	130149	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	365000	-1000	5	-0.27	4759890000	13013	49.55	365000	368500	364500	475500	256500	366000	365779.61	19.33	1141	373000	369500	366500	363000	360000	371250	364750	304	109500	5000	278160	500	1	6082642	22202	19.12	0.93	12	0.21	19091.00	392090.00	500000	20231010	-27.00	343000	20230313	6.41	418500	-12.78	20240102	362000	0.83	20240215	500000	-27.00	20231010	343000	6.41	20230313	0.57	N	004370	5000	304 억	1175544	N	N	50	N	N
62	20240220	120148	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	365000	-1000	5	-0.27	3866024500	10565	40.23	365000	368500	365000	475500	256500	366000	365927.54	19.33	1428	373000	369500	366500	363000	360000	371250	364750	304	109500	5000	278160	500	1	6082642	22202	19.12	0.93	12	0.17	19091.00	392090.00	500000	20231010	-27.00	343000	20230313	6.41	418500	-12.78	20240102	362000	0.83	20240215	500000	-27.00	20231010	343000	6.41	20230313	0.57	N	004370	5000	304 억	1175544	N	N	50	N	N
63	20240220	110146	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	365500	-500	5	-0.14	2568891000	7021	26.74	365000	368500	365000	475500	256500	366000	365886.77	19.33	24	373000	369500	366500	363000	360000	371250	364750	304	109500	5000	278160	500	1	6082642	22232	19.15	0.93	12	0.12	19091.00	392090.00	500000	20231010	-26.90	343000	20230313	6.56	418500	-12.66	20240102	362000	0.97	20240215	500000	-26.90	20231010	343000	6.56	20230313	0.57	N	004370	5000	304 억	1175544	N	N	50	N	N
64	20240220	100147	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	366500	500	2	0.14	1388229500	3790	14.43	365000	368500	365000	475500	256500	366000	366287.47	19.33	72	373000	369500	366500	363000	360000	371250	364750	304	109500	5000	278160	500	1	6082642	22293	19.20	0.93	12	0.06	19091.00	392090.00	500000	20231010	-26.70	343000	20230313	6.85	418500	-12.43	20240102	362000	1.24	20240215	500000	-26.70	20231010	343000	6.85	20230313	0.57	N	004370	5000	304 억	1175544	N	N	50	N	N
65	20240220	090149	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	366000	0	3	0.00	107341000	294	1.12	365000	366000	365000	475500	256500	366000	365105.44	19.33	5	373000	369500	366500	363000	360000	371250	364750	304	109500	5000	278160	500	1	6082642	22262	19.17	0.93	12	0.00	19091.00	392090.00	500000	20231010	-26.80	343000	20230313	6.71	418500	-12.54	20240102	362000	1.10	20240215	500000	-26.80	20231010	343000	6.71	20230313	0.57	N	004370	5000	304 억	1175544	N	N	50	N	N
66	20240219	160148	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	366000	1000	2	0.27	9551402000	26131	83.69	365000	370000	363500	474500	255500	365000	365519.94	19.21	5320	368666	366832	364666	362832	360666	365750	361750	304	109500	5000	277400	500	1	6082642	22262	19.17	0.93	12	0.43	19091.00	392090.00	500000	20231010	-26.80	343000	20230313	6.71	418500	-12.54	20240102	362000	1.10	20240215	500000	-26.80	20231010	343000	6.71	20230313	0.53	N	004370	5000	304 억	1168219	N	N	50	N	N
67	20240219	150149	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	364500	-500	5	-0.14	8878789500	24291	77.80	365000	370000	363500	474500	255500	365000	365517.66	19.21	4869	368666	366832	364666	362832	360666	365750	361750	304	109500	5000	277400	500	1	6082642	22171	19.09	0.93	12	0.40	19091.00	392090.00	500000	20231010	-27.10	343000	20230313	6.27	418500	-12.90	20240102	362000	0.69	20240215	500000	-27.10	20231010	343000	6.27	20230313	0.53	N	004370	5000	304 억	1168219	N	N	63	N	N
68	20240219	140148	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	364500	-500	5	-0.14	7543095500	20630	66.07	365000	370000	363500	474500	255500	365000	365637.20	19.21	3355	368666	366832	364666	362832	360666	365750	361750	304	109500	5000	277400	500	1	6082642	22171	19.09	0.93	12	0.34	19091.00	392090.00	500000	20231010	-27.10	343000	20230313	6.27	418500	-12.90	20240102	362000	0.69	20240215	500000	-27.10	20231010	343000	6.27	20230313	0.53	N	004370	5000	304 억	1168219	N	N	63	N	N
69	20240219	130150	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	364000	-1000	5	-0.27	6336622000	17321	55.47	365000	370000	363500	474500	255500	365000	365834.65	19.21	1913	368666	366832	364666	362832	360666	365750	361750	304	109500	5000	277400	500	1	6082642	22141	19.07	0.93	12	0.28	19091.00	392090.00	500000	20231010	-27.20	343000	20230313	6.12	418500	-13.02	20240102	362000	0.55	20240215	500000	-27.20	20231010	343000	6.12	20230313	0.53	N	004370	5000	304 억	1168219	N	N	63	N	N
70	20240219	120149	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	364000	-1000	5	-0.27	4799003500	13098	41.95	365000	370000	364000	474500	255500	365000	366392.08	19.21	1508	368666	366832	364666	362832	360666	365750	361750	304	109500	5000	277400	500	1	6082642	22141	19.07	0.93	12	0.22	19091.00	392090.00	500000	20231010	-27.20	343000	20230313	6.12	418500	-13.02	20240102	362000	0.55	20240215	500000	-27.20	20231010	343000	6.12	20230313	0.53	N	004370	5000	304 억	1168219	N	N	63	N	N
71	20240219	110148	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	365000	0	3	0.00	3103779500	8451	27.07	365000	370000	364500	474500	255500	365000	367267.72	19.21	1011	368666	366832	364666	362832	360666	365750	361750	304	109500	5000	277400	500	1	6082642	22202	19.12	0.93	12	0.14	19091.00	392090.00	500000	20231010	-27.00	343000	20230313	6.41	418500	-12.78	20240102	362000	0.83	20240215	500000	-27.00	20231010	343000	6.41	20230313	0.53	N	004370	5000	304 억	1168219	N	N	63	N	N
72	20240219	100147	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	368000	3000	2	0.82	1732211500	4705	15.07	365000	370000	364500	474500	255500	365000	368163.97	19.21	549	368666	366832	364666	362832	360666	365750	361750	304	109500	5000	277400	500	1	6082642	22384	19.28	0.94	12	0.08	19091.00	392090.00	500000	20231010	-26.40	343000	20230313	7.29	418500	-12.07	20240102	362000	1.66	20240215	500000	-26.40	20231010	343000	7.29	20230313	0.53	N	004370	5000	304 억	1168219	N	N	63	N	N
73	20240219	090148	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	365000	0	3	0.00	73021500	200	0.64	365000	365500	365000	474500	255500	365000	365107.50	19.21	-64	368666	366832	364666	362832	360666	365750	361750	304	109500	5000	277400	500	1	6082642	22202	19.12	0.93	12	0.00	19091.00	392090.00	500000	20231010	-27.00	343000	20230313	6.41	418500	-12.78	20240102	362000	0.83	20240215	500000	-27.00	20231010	343000	6.41	20230313	0.53	N	004370	5000	304 억	1168219	N	N	63	N	N
74	20240216	160146	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	365000	1000	2	0.27	10870380500	29814	84.24	366000	366500	362500	473000	255000	364000	364578.77	19.09	9654	372666	368332	365166	360832	357666	366750	359250	304	109000	5000	276640	500	1	6082642	22202	19.12	0.93	12	0.49	19091.00	392090.00	500000	20231010	-27.00	337500	20230210	8.15	418500	-12.78	20240102	362000	0.83	20240215	500000	-27.00	20231010	343000	6.41	20230313	0.49	N	004370	5000	304 억	1161096	N	N	63	N	N
75	20240216	150148	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	364000	0	3	0.00	9381327000	25732	72.71	366000	366500	362500	473000	255000	364000	364578.23	19.09	8854	372666	368332	365166	360832	357666	366750	359250	304	109000	5000	276640	500	1	6082642	22141	19.07	0.93	12	0.42	19091.00	392090.00	500000	20231010	-27.20	337500	20230210	7.85	418500	-13.02	20240102	362000	0.55	20240215	500000	-27.20	20231010	343000	6.12	20230313	0.49	N	004370	5000	304 억	1161096	N	N	38	N	N
76	20240216	140149	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	364500	500	2	0.14	7429754000	20373	57.56	366000	366500	362500	473000	255000	364000	364686.30	19.09	7347	372666	368332	365166	360832	357666	366750	359250	304	109000	5000	276640	500	1	6082642	22171	19.09	0.93	12	0.33	19091.00	392090.00	500000	20231010	-27.10	337500	20230210	8.00	418500	-12.90	20240102	362000	0.69	20240215	500000	-27.10	20231010	343000	6.27	20230313	0.49	N	004370	5000	304 억	1161096	N	N	38	N	N
77	20240216	130147	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	365000	1000	2	0.27	6189110000	16973	47.96	366000	366500	362500	473000	255000	364000	364644.44	19.09	5843	372666	368332	365166	360832	357666	366750	359250	304	109000	5000	276640	500	1	6082642	22202	19.12	0.93	12	0.28	19091.00	392090.00	500000	20231010	-27.00	337500	20230210	8.15	418500	-12.78	20240102	362000	0.83	20240215	500000	-27.00	20231010	343000	6.41	20230313	0.49	N	004370	5000	304 억	1161096	N	N	38	N	N
78	20240216	120149	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	365500	1500	2	0.41	4748672000	13031	36.82	366000	366500	362500	473000	255000	364000	364413.48	19.09	3475	372666	368332	365166	360832	357666	366750	359250	304	109000	5000	276640	500	1	6082642	22232	19.15	0.93	12	0.21	19091.00	392090.00	500000	20231010	-26.90	337500	20230210	8.30	418500	-12.66	20240102	362000	0.97	20240215	500000	-26.90	20231010	343000	6.56	20230313	0.49	N	004370	5000	304 억	1161096	N	N	38	N	N
79	20240216	110149	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	364500	500	2	0.14	3179390500	8723	24.65	366000	366000	362500	473000	255000	364000	364483.61	19.09	1839	372666	368332	365166	360832	357666	366750	359250	304	109000	5000	276640	500	1	6082642	22171	19.09	0.93	12	0.14	19091.00	392090.00	500000	20231010	-27.10	337500	20230210	8.00	418500	-12.90	20240102	362000	0.69	20240215	500000	-27.10	20231010	343000	6.27	20230313	0.49	N	004370	5000	304 억	1161096	N	N	38	N	N
80	20240216	100148	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	364000	0	3	0.00	1567056500	4302	12.16	366000	366000	362500	473000	255000	364000	364262.32	19.09	517	372666	368332	365166	360832	357666	366750	359250	304	109000	5000	276640	500	1	6082642	22141	19.07	0.93	12	0.07	19091.00	392090.00	500000	20231010	-27.20	337500	20230210	7.85	418500	-13.02	20240102	362000	0.55	20240215	500000	-27.20	20231010	343000	6.12	20230313	0.49	N	004370	5000	304 억	1161096	N	N	38	N	N
81	20240216	090148	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	365000	1000	2	0.27	118234500	324	0.92	366000	366000	364000	473000	255000	364000	364921.30	19.09	-100	372666	368332	365166	360832	357666	366750	359250	304	109000	5000	276640	500	1	6082642	22202	19.12	0.93	12	0.01	19091.00	392090.00	500000	20231010	-27.00	337500	20230210	8.15	418500	-12.78	20240102	362000	0.83	20240215	500000	-27.00	20231010	343000	6.41	20230313	0.49	N	004370	5000	304 억	1161096	N	N	38	N	N
82	20240215	160147	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	364000	-3500	5	-0.95	12884029000	35322	117.00	369500	369500	362000	477500	257500	367500	364760.64	19.19	-2008	376833	372166	369333	364666	361833	370750	363250	304	110000	5000	279300	500	1	6082642	22141	19.07	0.93	12	0.58	19091.00	392090.00	500000	20231010	-27.20	329500	20230209	10.47	418500	-13.02	20240102	362000	0.55	20240215	500000	-27.20	20231010	343000	6.12	20230313	0.47	N	004370	5000	304 억	1167452	N	N	38	N	N
83	20240215	150147	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	362500	-5000	5	-1.36	11642823000	31904	105.68	369500	369500	362000	477500	257500	367500	364933.02	19.19	-2420	376833	372166	369333	364666	361833	370750	363250	304	110000	5000	279300	500	1	6082642	22050	18.99	0.92	12	0.52	19091.00	392090.00	500000	20231010	-27.50	329500	20230209	10.02	418500	-13.38	20240102	362000	0.14	20240215	500000	-27.50	20231010	343000	5.69	20230313	0.47	N	004370	5000	304 억	1167452	N	N	12	N	N
84	20240215	140147	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	362500	-5000	5	-1.36	8440412000	23069	76.42	369500	369500	362500	477500	257500	367500	365876.80	19.19	-2317	376833	372166	369333	364666	361833	370750	363250	304	110000	5000	279300	500	1	6082642	22050	18.99	0.92	12	0.38	19091.00	392090.00	500000	20231010	-27.50	329500	20230209	10.02	418500	-13.38	20240102	362500	0.00	20240215	500000	-27.50	20231010	343000	5.69	20230313	0.47	N	004370	5000	304 억	1167452	N	N	12	N	N
85	20240215	130147	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	366000	-1500	5	-0.41	5038891500	13722	45.45	369500	369500	365500	477500	257500	367500	367212.61	19.19	-182	376833	372166	369333	364666	361833	370750	363250	304	110000	5000	279300	500	1	6082642	22262	19.17	0.93	12	0.23	19091.00	392090.00	500000	20231010	-26.80	329500	20230209	11.08	418500	-12.54	20240102	365500	0.14	20240215	500000	-26.80	20231010	343000	6.71	20230313	0.47	N	004370	5000	304 억	1167452	N	N	12	N	N
86	20240215	120148	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	367000	-500	5	-0.14	3129485500	8506	28.18	369500	369500	366500	477500	257500	367500	367915.06	19.19	173	376833	372166	369333	364666	361833	370750	363250	304	110000	5000	279300	500	1	6082642	22323	19.22	0.94	12	0.14	19091.00	392090.00	500000	20231010	-26.60	329500	20230209	11.38	418500	-12.31	20240102	366000	0.27	20240124	500000	-26.60	20231010	343000	7.00	20230313	0.47	N	004370	5000	304 억	1167452	N	N	12	N	N
87	20240215	110145	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	368000	500	2	0.14	2217387000	6022	19.95	369500	369500	367000	477500	257500	367500	368214.38	19.19	136	376833	372166	369333	364666	361833	370750	363250	304	110000	5000	279300	500	1	6082642	22384	19.28	0.94	12	0.10	19091.00	392090.00	500000	20231010	-26.40	329500	20230209	11.68	418500	-12.07	20240102	366000	0.55	20240124	500000	-26.40	20231010	343000	7.29	20230313	0.47	N	004370	5000	304 억	1167452	N	N	12	N	N
88	20240215	100146	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	369000	1500	2	0.41	1047911500	2844	9.42	369500	369500	367000	477500	257500	367500	368463.96	19.19	-22	376833	372166	369333	364666	361833	370750	363250	304	110000	5000	279300	500	1	6082642	22445	19.33	0.94	12	0.05	19091.00	392090.00	500000	20231010	-26.20	329500	20230209	11.99	418500	-11.83	20240102	366000	0.82	20240124	500000	-26.20	20231010	343000	7.58	20230313	0.47	N	004370	5000	304 억	1167452	N	N	12	N	N
89	20240215	090145	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	367500	0	3	0.00	147795000	401	1.33	369500	369500	367000	477500	257500	367500	368566.08	19.19	-146	376833	372166	369333	364666	361833	370750	363250	304	110000	5000	279300	500	1	6082642	22354	19.25	0.94	12	0.01	19091.00	392090.00	500000	20231010	-26.50	329500	20230209	11.53	418500	-12.19	20240102	366000	0.41	20240124	500000	-26.50	20231010	343000	7.14	20230313	0.47	N	004370	5000	304 억	1167452	N	N	12	N	N
90	20240214	160147	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	367500	-6500	5	-1.74	11100208000	30126	103.99	372500	374000	366500	486000	262000	374000	368462.59	19.16	-9016	386000	380000	376500	370500	367000	378250	368750	304	112000	5000	284240	500	1	6082642	22354	19.25	0.94	12	0.50	19091.00	392090.00	500000	20231010	-26.50	329000	20230208	11.70	418500	-12.19	20240102	366000	0.41	20240124	500000	-26.50	20231010	343000	7.14	20230313	0.48	N	004370	5000	304 억	1165161	N	N	12	N	N
91	20240214	150146	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	367000	-7000	5	-1.87	10071589000	27325	94.32	372500	374000	366500	486000	262000	374000	368584.55	19.16	-8634	386000	380000	376500	370500	367000	378250	368750	304	112000	5000	284240	500	1	6082642	22323	19.22	0.94	12	0.45	19091.00	392090.00	500000	20231010	-26.60	329000	20230208	11.55	418500	-12.31	20240102	366000	0.27	20240124	500000	-26.60	20231010	343000	7.00	20230313	0.48	N	004370	5000	304 억	1165161	N	N	0	N	N
92	20240214	140146	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	368000	-6000	5	-1.60	8035124500	21787	75.21	372500	374000	366500	486000	262000	374000	368802.91	19.16	-8103	386000	380000	376500	370500	367000	378250	368750	304	112000	5000	284240	500	1	6082642	22384	19.28	0.94	12	0.36	19091.00	392090.00	500000	20231010	-26.40	329000	20230208	11.85	418500	-12.07	20240102	366000	0.55	20240124	500000	-26.40	20231010	343000	7.29	20230313	0.48	N	004370	5000	304 억	1165161	N	N	0	N	N
93	20240214	130150	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	367000	-7000	5	-1.87	6978676500	18913	65.28	372500	374000	366500	486000	262000	374000	368987.55	19.16	-8099	386000	380000	376500	370500	367000	378250	368750	304	112000	5000	284240	500	1	6082642	22323	19.22	0.94	12	0.31	19091.00	392090.00	500000	20231010	-26.60	329000	20230208	11.55	418500	-12.31	20240102	366000	0.27	20240124	500000	-26.60	20231010	343000	7.00	20230313	0.48	N	004370	5000	304 억	1165161	N	N	0	N	N
94	20240214	120146	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	370000	-4000	5	-1.07	4766145000	12896	44.52	372500	374000	368000	486000	262000	374000	369582.18	19.16	-5651	386000	380000	376500	370500	367000	378250	368750	304	112000	5000	284240	500	1	6082642	22506	19.38	0.94	12	0.21	19091.00	392090.00	500000	20231010	-26.00	329000	20230208	12.46	418500	-11.59	20240102	366000	1.09	20240124	500000	-26.00	20231010	343000	7.87	20230313	0.48	N	004370	5000	304 억	1165161	N	N	0	N	N
95	20240214	110147	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	368500	-5500	5	-1.47	3368709500	9104	31.43	372500	374000	368000	486000	262000	374000	370023.90	19.16	-4298	386000	380000	376500	370500	367000	378250	368750	304	112000	5000	284240	500	1	6082642	22415	19.30	0.94	12	0.15	19091.00	392090.00	500000	20231010	-26.30	329000	20230208	12.01	418500	-11.95	20240102	366000	0.68	20240124	500000	-26.30	20231010	343000	7.43	20230313	0.48	N	004370	5000	304 억	1165161	N	N	0	N	N
96	20240214	090144	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	371500	-2500	5	-0.67	133992000	360	1.24	372500	372500	371500	486000	262000	374000	372184.87	19.16	-137	386000	380000	376500	370500	367000	378250	368750	304	112000	5000	284240	500	1	6082642	22597	19.46	0.95	12	0.01	19091.00	392090.00	500000	20231010	-25.70	329000	20230208	12.92	418500	-11.23	20240102	366000	1.50	20240124	500000	-25.70	20231010	343000	8.31	20230313	0.48	N	004370	5000	304 억	1165161	N	N	0	N	N
97	20240213	160146	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	374000	-6500	5	-1.71	10873647000	28930	54.60	382500	382500	373000	494500	266500	380500	375862.01	19.13	-6988	392833	386666	382833	376666	372833	384750	374750	304	114000	5000	289180	500	1	6082642	22749	19.59	0.95	12	0.48	19091.00	392090.00	500000	20231010	-25.20	329000	20230207	13.68	418500	-10.63	20240102	366000	2.19	20240124	500000	-25.20	20231010	343000	9.04	20230313	0.49	N	004370	5000	304 억	1163817	N	N	0	N	N
98	20240213	150141	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	373000	-7500	5	-1.97	10080553000	26807	50.59	382500	382500	373000	494500	266500	380500	376041.82	19.13	-6393	392833	386666	382833	376666	372833	384750	374750	304	114000	5000	289180	500	1	6082642	22688	19.54	0.95	12	0.44	19091.00	392090.00	500000	20231010	-25.40	329000	20230207	13.37	418500	-10.87	20240102	366000	1.91	20240124	500000	-25.40	20231010	343000	8.75	20230313	0.49	N	004370	5000	304 억	1163817	N	N	0	N	N
99	20240213	140146	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	374500	-6000	5	-1.58	7726036500	20513	38.71	382500	382500	374500	494500	266500	380500	376640.98	19.13	-5249	392833	386666	382833	376666	372833	384750	374750	304	114000	5000	289180	500	1	6082642	22779	19.62	0.96	12	0.34	19091.00	392090.00	500000	20231010	-25.10	329000	20230207	13.83	418500	-10.51	20240102	366000	2.32	20240124	500000	-25.10	20231010	343000	9.18	20230313	0.49	N	004370	5000	304 억	1163817	N	N	0	N	N
100	20240213	130145	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	374500	-6000	5	-1.58	6563674000	17411	32.86	382500	382500	374500	494500	266500	380500	376984.32	19.13	-4579	392833	386666	382833	376666	372833	384750	374750	304	114000	5000	289180	500	1	6082642	22779	19.62	0.96	12	0.29	19091.00	392090.00	500000	20231010	-25.10	329000	20230207	13.83	418500	-10.51	20240102	366000	2.32	20240124	500000	-25.10	20231010	343000	9.18	20230313	0.49	N	004370	5000	304 억	1163817	N	N	0	N	N
101	20240213	120146	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	375000	-5500	5	-1.45	5435383500	14400	27.18	382500	382500	374500	494500	266500	380500	377457.19	19.13	-4041	392833	386666	382833	376666	372833	384750	374750	304	114000	5000	289180	500	1	6082642	22810	19.64	0.96	12	0.24	19091.00	392090.00	500000	20231010	-25.00	329000	20230207	13.98	418500	-10.39	20240102	366000	2.46	20240124	500000	-25.00	20231010	343000	9.33	20230313	0.49	N	004370	5000	304 억	1163817	N	N	0	N	N
102	20240213	110146	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	375500	-5000	5	-1.31	3979053000	10518	19.85	382500	382500	375000	494500	266500	380500	378308.90	19.13	-2582	392833	386666	382833	376666	372833	384750	374750	304	114000	5000	289180	500	1	6082642	22840	19.67	0.96	12	0.17	19091.00	392090.00	500000	20231010	-24.90	329000	20230207	14.13	418500	-10.27	20240102	366000	2.60	20240124	500000	-24.90	20231010	343000	9.48	20230313	0.49	N	004370	5000	304 억	1163817	N	N	0	N	N
103	20240213	100139	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	378000	-2500	5	-0.66	2806160000	7403	13.97	382500	382500	375000	494500	266500	380500	379057.14	19.13	-1931	392833	386666	382833	376666	372833	384750	374750	304	114000	5000	289180	500	1	6082642	22992	19.80	0.96	12	0.12	19091.00	392090.00	500000	20231010	-24.40	329000	20230207	14.89	418500	-9.68	20240102	366000	3.28	20240124	500000	-24.40	20231010	343000	10.20	20230313	0.49	N	004370	5000	304 억	1163817	N	N	0	N	N

49 KiB Raw Blame History

49 KiB

Raw Blame History