KissMeData/007310/price/prices-20240201.csv at 891ff3b3b6bb787faa3e4b341b30d1a75d9aeffd

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	160222	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	401000	-4500	5	-1.11	1139887500	2826	165.46	405500	409000	401000	527000	284000	405500	403357.22	10.11	-372	411166	408332	406166	403332	401166	407250	402250	200	121500	5000	308180	500	1	4007830	16071	5.48	0.75	12	0.07	73135.00	536302.00	473000	20230508	-15.22	342500	20230726	17.08	418500	-4.18	20240202	385500	4.02	20240124	473000	-15.22	20230508	342500	17.08	20230726	0.13	N	007310	5000	200 억	405383	N	N	13	N	N
3	20240229	150222	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	402500	-3000	5	-0.74	758137000	1875	109.78	405500	409000	402500	527000	284000	405500	404339.73	10.11	-180	411166	408332	406166	403332	401166	407250	402250	200	121500	5000	308180	500	1	4007830	16132	5.50	0.75	12	0.05	73135.00	536302.00	473000	20230508	-14.90	342500	20230726	17.52	418500	-3.82	20240202	385500	4.41	20240124	473000	-14.90	20230508	342500	17.52	20230726	0.13	N	007310	5000	200 억	405383	N	N	19	N	N
4	20240229	140222	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	404000	-1500	5	-0.37	640509500	1583	92.68	405500	409000	402500	527000	284000	405500	404617.50	10.11	-110	411166	408332	406166	403332	401166	407250	402250	200	121500	5000	308180	500	1	4007830	16192	5.52	0.75	12	0.04	73135.00	536302.00	473000	20230508	-14.59	342500	20230726	17.96	418500	-3.46	20240202	385500	4.80	20240124	473000	-14.59	20230508	342500	17.96	20230726	0.13	N	007310	5000	200 억	405383	N	N	19	N	N
5	20240229	130223	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	403500	-2000	5	-0.49	518311000	1280	74.94	405500	409000	403000	527000	284000	405500	404930.47	10.11	-36	411166	408332	406166	403332	401166	407250	402250	200	121500	5000	308180	500	1	4007830	16172	5.52	0.75	12	0.03	73135.00	536302.00	473000	20230508	-14.69	342500	20230726	17.81	418500	-3.58	20240202	385500	4.67	20240124	473000	-14.69	20230508	342500	17.81	20230726	0.13	N	007310	5000	200 억	405383	N	N	19	N	N
6	20240229	120223	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	403500	-2000	5	-0.49	383480000	946	55.39	405500	409000	403000	527000	284000	405500	405369.98	10.11	9	411166	408332	406166	403332	401166	407250	402250	200	121500	5000	308180	500	1	4007830	16172	5.52	0.75	12	0.02	73135.00	536302.00	473000	20230508	-14.69	342500	20230726	17.81	418500	-3.58	20240202	385500	4.67	20240124	473000	-14.69	20230508	342500	17.81	20230726	0.13	N	007310	5000	200 억	405383	N	N	19	N	N
7	20240229	110223	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	406000	500	2	0.12	245396000	605	35.42	405500	409000	403000	527000	284000	405500	405613.22	10.11	148	411166	408332	406166	403332	401166	407250	402250	200	121500	5000	308180	500	1	4007830	16272	5.55	0.76	12	0.02	73135.00	536302.00	473000	20230508	-14.16	342500	20230726	18.54	418500	-2.99	20240202	385500	5.32	20240124	473000	-14.16	20230508	342500	18.54	20230726	0.13	N	007310	5000	200 억	405383	N	N	19	N	N
8	20240229	100223	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	408000	2500	2	0.62	199863000	493	28.86	405500	409000	403000	527000	284000	405500	405401.62	10.11	109	411166	408332	406166	403332	401166	407250	402250	200	121500	5000	308180	500	1	4007830	16352	5.58	0.76	12	0.01	73135.00	536302.00	473000	20230508	-13.74	342500	20230726	19.12	418500	-2.51	20240202	385500	5.84	20240124	473000	-13.74	20230508	342500	19.12	20230726	0.13	N	007310	5000	200 억	405383	N	N	19	N	N
9	20240229	090223	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	404000	-1500	5	-0.37	14988500	37	2.17	405500	405500	404000	527000	284000	405500	405094.59	10.11	-21	411166	408332	406166	403332	401166	407250	402250	200	121500	5000	308180	500	1	4007830	16192	5.52	0.75	12	0.00	73135.00	536302.00	473000	20230508	-14.59	342500	20230726	17.96	418500	-3.46	20240202	385500	4.80	20240124	473000	-14.59	20230508	342500	17.96	20230726	0.13	N	007310	5000	200 억	405383	N	N	19	N	N
10	20240228	160209	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	405500	-1000	5	-0.25	690941500	1702	104.23	409000	409000	404000	528000	285000	406500	405959.12	10.11	279	412166	409332	407166	404332	402166	408250	403250	200	121500	5000	308940	500	1	4007830	16252	5.54	0.76	12	0.04	73135.00	536302.00	473000	20230508	-14.27	342500	20230726	18.39	418500	-3.11	20240202	385500	5.19	20240124	473000	-14.27	20230508	342500	18.39	20230726	0.14	N	007310	5000	200 억	405061	N	N	19	N	N
11	20240228	150212	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	404500	-2000	5	-0.49	620266500	1528	93.57	409000	409000	404000	528000	285000	406500	405933.57	10.11	317	412166	409332	407166	404332	402166	408250	403250	200	121500	5000	308940	500	1	4007830	16212	5.53	0.75	12	0.04	73135.00	536302.00	473000	20230508	-14.48	342500	20230726	18.10	418500	-3.35	20240202	385500	4.93	20240124	473000	-14.48	20230508	342500	18.10	20230726	0.14	N	007310	5000	200 억	405061	N	N	2	N	N
12	20240228	140222	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	404500	-2000	5	-0.49	516277000	1271	77.83	409000	409000	404000	528000	285000	406500	406197.48	10.11	272	412166	409332	407166	404332	402166	408250	403250	200	121500	5000	308940	500	1	4007830	16212	5.53	0.75	12	0.03	73135.00	536302.00	473000	20230508	-14.48	342500	20230726	18.10	418500	-3.35	20240202	385500	4.93	20240124	473000	-14.48	20230508	342500	18.10	20230726	0.14	N	007310	5000	200 억	405061	N	N	2	N	N
13	20240228	130222	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	405000	-1500	5	-0.37	419093500	1031	63.14	409000	409000	404000	528000	285000	406500	406492.24	10.11	207	412166	409332	407166	404332	402166	408250	403250	200	121500	5000	308940	500	1	4007830	16232	5.54	0.76	12	0.03	73135.00	536302.00	473000	20230508	-14.38	342500	20230726	18.25	418500	-3.23	20240202	385500	5.06	20240124	473000	-14.38	20230508	342500	18.25	20230726	0.14	N	007310	5000	200 억	405061	N	N	2	N	N
14	20240228	120223	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	406000	-500	5	-0.12	314092500	772	47.27	409000	409000	404000	528000	285000	406500	406855.57	10.11	149	412166	409332	407166	404332	402166	408250	403250	200	121500	5000	308940	500	1	4007830	16272	5.55	0.76	12	0.02	73135.00	536302.00	473000	20230508	-14.16	342500	20230726	18.54	418500	-2.99	20240202	385500	5.32	20240124	473000	-14.16	20230508	342500	18.54	20230726	0.14	N	007310	5000	200 억	405061	N	N	2	N	N
15	20240228	110215	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	409000	2500	2	0.62	231924000	570	34.91	409000	409000	404000	528000	285000	406500	406884.21	10.11	59	412166	409332	407166	404332	402166	408250	403250	200	121500	5000	308940	500	1	4007830	16392	5.59	0.76	12	0.01	73135.00	536302.00	473000	20230508	-13.53	342500	20230726	19.42	418500	-2.27	20240202	385500	6.10	20240124	473000	-13.53	20230508	342500	19.42	20230726	0.14	N	007310	5000	200 억	405061	N	N	2	N	N
16	20240228	100223	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	408000	1500	2	0.37	114601500	282	17.27	409000	409000	404000	528000	285000	406500	406388.30	10.11	-46	412166	409332	407166	404332	402166	408250	403250	200	121500	5000	308940	500	1	4007830	16352	5.58	0.76	12	0.01	73135.00	536302.00	473000	20230508	-13.74	342500	20230726	19.12	418500	-2.51	20240202	385500	5.84	20240124	473000	-13.74	20230508	342500	19.12	20230726	0.14	N	007310	5000	200 억	405061	N	N	2	N	N
17	20240228	090222	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	406500	0	3	0.00	16721000	41	2.51	409000	409000	406500	528000	285000	406500	407829.27	10.11	-4	412166	409332	407166	404332	402166	408250	403250	200	121500	5000	308940	500	1	4007830	16292	5.56	0.76	12	0.00	73135.00	536302.00	473000	20230508	-14.06	342500	20230726	18.69	418500	-2.87	20240202	385500	5.45	20240124	473000	-14.06	20230508	342500	18.69	20230726	0.14	N	007310	5000	200 억	405061	N	N	2	N	N
18	20240227	160223	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	406500	-3000	5	-0.73	662422500	1630	73.59	410000	410000	405000	532000	287000	409500	406394.17	10.11	-123	413166	411332	408166	406332	403166	412250	407250	200	122500	5000	311220	500	1	4007830	16292	5.56	0.76	12	0.04	73135.00	536302.00	473000	20230508	-14.06	342500	20230726	18.69	418500	-2.87	20240202	385500	5.45	20240124	473000	-14.06	20230508	342500	18.69	20230726	0.14	N	007310	5000	200 억	405008	N	N	2	N	N
19	20240227	150222	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	406000	-3500	5	-0.85	595364500	1465	66.14	410000	410000	405000	532000	287000	409500	406392.15	10.11	-126	413166	411332	408166	406332	403166	412250	407250	200	122500	5000	311220	500	1	4007830	16272	5.55	0.76	12	0.04	73135.00	536302.00	473000	20230508	-14.16	342500	20230726	18.54	418500	-2.99	20240202	385500	5.32	20240124	473000	-14.16	20230508	342500	18.54	20230726	0.14	N	007310	5000	200 억	405008	N	N	26	N	N
20	20240227	140224	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	406500	-3000	5	-0.73	489188500	1204	54.36	410000	410000	405000	532000	287000	409500	406302.74	10.11	-97	413166	411332	408166	406332	403166	412250	407250	200	122500	5000	311220	500	1	4007830	16292	5.56	0.76	12	0.03	73135.00	536302.00	473000	20230508	-14.06	342500	20230726	18.69	418500	-2.87	20240202	385500	5.45	20240124	473000	-14.06	20230508	342500	18.69	20230726	0.14	N	007310	5000	200 억	405008	N	N	26	N	N
21	20240227	130209	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	406500	-3000	5	-0.73	427857500	1053	47.54	410000	410000	405000	532000	287000	409500	406322.41	10.11	-45	413166	411332	408166	406332	403166	412250	407250	200	122500	5000	311220	500	1	4007830	16292	5.56	0.76	12	0.03	73135.00	536302.00	473000	20230508	-14.06	342500	20230726	18.69	418500	-2.87	20240202	385500	5.45	20240124	473000	-14.06	20230508	342500	18.69	20230726	0.14	N	007310	5000	200 억	405008	N	N	26	N	N
22	20240227	120223	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	405500	-4000	5	-0.98	373367000	919	41.49	410000	410000	405000	532000	287000	409500	406275.30	10.11	-16	413166	411332	408166	406332	403166	412250	407250	200	122500	5000	311220	500	1	4007830	16252	5.54	0.76	12	0.02	73135.00	536302.00	473000	20230508	-14.27	342500	20230726	18.39	418500	-3.11	20240202	385500	5.19	20240124	473000	-14.27	20230508	342500	18.39	20230726	0.14	N	007310	5000	200 억	405008	N	N	26	N	N
23	20240227	110222	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	407000	-2500	5	-0.61	288078000	709	32.01	410000	410000	405000	532000	287000	409500	406315.94	10.11	-1	413166	411332	408166	406332	403166	412250	407250	200	122500	5000	311220	500	1	4007830	16312	5.57	0.76	12	0.02	73135.00	536302.00	473000	20230508	-13.95	342500	20230726	18.83	418500	-2.75	20240202	385500	5.58	20240124	473000	-13.95	20230508	342500	18.83	20230726	0.14	N	007310	5000	200 억	405008	N	N	26	N	N
24	20240227	100222	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	408000	-1500	5	-0.37	165521000	407	18.37	410000	410000	405000	532000	287000	409500	406685.50	10.11	-42	413166	411332	408166	406332	403166	412250	407250	200	122500	5000	311220	500	1	4007830	16352	5.58	0.76	12	0.01	73135.00	536302.00	473000	20230508	-13.74	342500	20230726	19.12	418500	-2.51	20240202	385500	5.84	20240124	473000	-13.74	20230508	342500	19.12	20230726	0.14	N	007310	5000	200 억	405008	N	N	26	N	N
25	20240227	090222	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	409500	0	3	0.00	20026000	49	2.21	410000	410000	407000	532000	287000	409500	408693.88	10.11	13	413166	411332	408166	406332	403166	412250	407250	200	122500	5000	311220	500	1	4007830	16412	5.60	0.76	12	0.00	73135.00	536302.00	473000	20230508	-13.42	342500	20230726	19.56	418500	-2.15	20240202	385500	6.23	20240124	473000	-13.42	20230508	342500	19.56	20230726	0.14	N	007310	5000	200 억	405008	N	N	26	N	N
26	20240226	160221	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	409500	3000	2	0.74	902539500	2214	162.91	406500	410000	405000	528000	285000	406500	407651.08	10.11	-404	413166	409832	406666	403332	400166	411500	405000	200	121500	5000	308940	500	1	4007830	16412	5.60	0.76	12	0.06	73135.00	536302.00	473000	20230508	-13.42	342500	20230726	19.56	418500	-2.15	20240202	385500	6.23	20240124	473000	-13.42	20230508	342500	19.56	20230726	0.14	N	007310	5000	200 억	405363	N	N	26	N	N
27	20240226	150222	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	409000	2500	2	0.62	708497500	1740	128.04	406500	410000	405000	528000	285000	406500	407182.47	10.11	-209	413166	409832	406666	403332	400166	411500	405000	200	121500	5000	308940	500	1	4007830	16392	5.59	0.76	12	0.04	73135.00	536302.00	473000	20230508	-13.53	342500	20230726	19.42	418500	-2.27	20240202	385500	6.10	20240124	473000	-13.53	20230508	342500	19.42	20230726	0.14	N	007310	5000	200 억	405363	N	N	1	N	N
28	20240226	140221	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	406000	-500	5	-0.12	522955500	1285	94.55	406500	410000	405000	528000	285000	406500	406969.26	10.11	-149	413166	409832	406666	403332	400166	411500	405000	200	121500	5000	308940	500	1	4007830	16272	5.55	0.76	12	0.03	73135.00	536302.00	473000	20230508	-14.16	342500	20230726	18.54	418500	-2.99	20240202	385500	5.32	20240124	473000	-14.16	20230508	342500	18.54	20230726	0.14	N	007310	5000	200 억	405363	N	N	1	N	N
29	20240226	130221	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	408000	1500	2	0.37	442047500	1086	79.91	406500	410000	405000	528000	285000	406500	407041.90	10.11	-41	413166	409832	406666	403332	400166	411500	405000	200	121500	5000	308940	500	1	4007830	16352	5.58	0.76	12	0.03	73135.00	536302.00	473000	20230508	-13.74	342500	20230726	19.12	418500	-2.51	20240202	385500	5.84	20240124	473000	-13.74	20230508	342500	19.12	20230726	0.14	N	007310	5000	200 억	405363	N	N	1	N	N
30	20240226	120221	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	407000	500	2	0.12	404977500	995	73.22	406500	410000	405000	528000	285000	406500	407012.56	10.11	-35	413166	409832	406666	403332	400166	411500	405000	200	121500	5000	308940	500	1	4007830	16312	5.57	0.76	12	0.02	73135.00	536302.00	473000	20230508	-13.95	342500	20230726	18.83	418500	-2.75	20240202	385500	5.58	20240124	473000	-13.95	20230508	342500	18.83	20230726	0.14	N	007310	5000	200 억	405363	N	N	1	N	N
31	20240226	110221	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	406000	-500	5	-0.12	326881000	803	59.09	406500	410000	405000	528000	285000	406500	407074.72	10.11	-35	413166	409832	406666	403332	400166	411500	405000	200	121500	5000	308940	500	1	4007830	16272	5.55	0.76	12	0.02	73135.00	536302.00	473000	20230508	-14.16	342500	20230726	18.54	418500	-2.99	20240202	385500	5.32	20240124	473000	-14.16	20230508	342500	18.54	20230726	0.14	N	007310	5000	200 억	405363	N	N	1	N	N
32	20240226	100219	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	408000	1500	2	0.37	190461000	468	34.44	406500	408500	405000	528000	285000	406500	406967.95	10.11	25	413166	409832	406666	403332	400166	411500	405000	200	121500	5000	308940	500	1	4007830	16352	5.58	0.76	12	0.01	73135.00	536302.00	473000	20230508	-13.74	342500	20230726	19.12	418500	-2.51	20240202	385500	5.84	20240124	473000	-13.74	20230508	342500	19.12	20230726	0.14	N	007310	5000	200 억	405363	N	N	1	N	N
33	20240226	090216	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	407000	500	2	0.12	34147000	84	6.18	406500	407000	406000	528000	285000	406500	406511.90	10.11	31	413166	409832	406666	403332	400166	411500	405000	200	121500	5000	308940	500	1	4007830	16312	5.57	0.76	12	0.00	73135.00	536302.00	473000	20230508	-13.95	342500	20230726	18.83	418500	-2.75	20240202	385500	5.58	20240124	473000	-13.95	20230508	342500	18.83	20230726	0.14	N	007310	5000	200 억	405363	N	N	1	N	N
34	20240223	160219	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	406500	1000	2	0.25	551542000	1358	55.77	406000	410000	403500	527000	284000	405500	406142.33	10.12	4	415166	410332	406166	401332	397166	412750	403750	200	121500	5000	308180	500	1	4007830	16292	5.56	0.76	12	0.03	73135.00	536302.00	473000	20230508	-14.06	342500	20230726	18.69	418500	-2.87	20240202	385500	5.45	20240124	473000	-14.06	20230508	342500	18.69	20230726	0.14	N	007310	5000	200 억	405425	N	N	1	N	N
35	20240223	150220	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	406000	500	2	0.12	501171500	1234	50.68	406000	410000	403500	527000	284000	405500	406135.74	10.12	-20	415166	410332	406166	401332	397166	412750	403750	200	121500	5000	308180	500	1	4007830	16272	5.55	0.76	12	0.03	73135.00	536302.00	473000	20230508	-14.16	342500	20230726	18.54	418500	-2.99	20240202	385500	5.32	20240124	473000	-14.16	20230508	342500	18.54	20230726	0.14	N	007310	5000	200 억	405425	N	N	0	N	N
36	20240223	140218	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	407500	2000	2	0.49	445070000	1096	45.01	406000	410000	403500	527000	284000	405500	406085.77	10.12	-19	415166	410332	406166	401332	397166	412750	403750	200	121500	5000	308180	500	1	4007830	16332	5.57	0.76	12	0.03	73135.00	536302.00	473000	20230508	-13.85	342500	20230726	18.98	418500	-2.63	20240202	385500	5.71	20240124	473000	-13.85	20230508	342500	18.98	20230726	0.14	N	007310	5000	200 억	405425	N	N	0	N	N
37	20240223	130218	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	406500	1000	2	0.25	393382500	969	39.79	406000	410000	403500	527000	284000	405500	405967.49	10.12	-1	415166	410332	406166	401332	397166	412750	403750	200	121500	5000	308180	500	1	4007830	16292	5.56	0.76	12	0.02	73135.00	536302.00	473000	20230508	-14.06	342500	20230726	18.69	418500	-2.87	20240202	385500	5.45	20240124	473000	-14.06	20230508	342500	18.69	20230726	0.14	N	007310	5000	200 억	405425	N	N	0	N	N
38	20240223	120218	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	405500	0	3	0.00	367818500	906	37.21	406000	410000	403500	527000	284000	405500	405980.68	10.12	2	415166	410332	406166	401332	397166	412750	403750	200	121500	5000	308180	500	1	4007830	16252	5.54	0.76	12	0.02	73135.00	536302.00	473000	20230508	-14.27	342500	20230726	18.39	418500	-3.11	20240202	385500	5.19	20240124	473000	-14.27	20230508	342500	18.39	20230726	0.14	N	007310	5000	200 억	405425	N	N	0	N	N
39	20240223	110218	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	406500	1000	2	0.25	224230500	551	22.63	406000	410000	403500	527000	284000	405500	406951.91	10.12	32	415166	410332	406166	401332	397166	412750	403750	200	121500	5000	308180	500	1	4007830	16292	5.56	0.76	12	0.01	73135.00	536302.00	473000	20230508	-14.06	342500	20230726	18.69	418500	-2.87	20240202	385500	5.45	20240124	473000	-14.06	20230508	342500	18.69	20230726	0.14	N	007310	5000	200 억	405425	N	N	0	N	N
40	20240223	100217	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	408000	2500	2	0.62	169673500	417	17.13	406000	410000	403500	527000	284000	405500	406890.89	10.12	21	415166	410332	406166	401332	397166	412750	403750	200	121500	5000	308180	500	1	4007830	16352	5.58	0.76	12	0.01	73135.00	536302.00	473000	20230508	-13.74	342500	20230726	19.12	418500	-2.51	20240202	385500	5.84	20240124	473000	-13.74	20230508	342500	19.12	20230726	0.14	N	007310	5000	200 억	405425	N	N	0	N	N
41	20240223	090218	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	403500	-2000	5	-0.49	38900500	96	3.94	406000	406000	403500	527000	284000	405500	405213.54	10.12	-55	415166	410332	406166	401332	397166	412750	403750	200	121500	5000	308180	500	1	4007830	16172	5.52	0.75	12	0.00	73135.00	536302.00	473000	20230508	-14.69	342500	20230726	17.81	418500	-3.58	20240202	385500	4.67	20240124	473000	-14.69	20230508	342500	17.81	20230726	0.14	N	007310	5000	200 억	405425	N	N	0	N	N
42	20240222	160211	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	405500	1500	2	0.37	987446500	2434	158.88	404000	411000	402000	525000	283000	404000	405688.78	10.12	-84	409333	406666	404833	402166	400333	405750	401250	200	121000	5000	307040	500	1	4007830	16252	5.54	0.76	12	0.06	73135.00	536302.00	473000	20230508	-14.27	342500	20230726	18.39	418500	-3.11	20240202	385500	5.19	20240124	473000	-14.27	20230508	342500	18.39	20230726	0.14	N	007310	5000	200 억	405517	N	N	0	N	N
43	20240222	150217	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	406000	2000	2	0.50	555477000	1375	89.75	404000	406000	402000	525000	283000	404000	403983.27	10.12	-57	409333	406666	404833	402166	400333	405750	401250	200	121000	5000	307040	500	1	4007830	16272	5.55	0.76	12	0.03	73135.00	536302.00	473000	20230508	-14.16	342500	20230726	18.54	418500	-2.99	20240202	385500	5.32	20240124	473000	-14.16	20230508	342500	18.54	20230726	0.14	N	007310	5000	200 억	405517	N	N	0	N	N
44	20240222	140218	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	404500	500	2	0.12	432512000	1071	69.91	404000	405500	402000	525000	283000	404000	403839.40	10.12	-174	409333	406666	404833	402166	400333	405750	401250	200	121000	5000	307040	500	1	4007830	16212	5.53	0.75	12	0.03	73135.00	536302.00	473000	20230508	-14.48	342500	20230726	18.10	418500	-3.35	20240202	385500	4.93	20240124	473000	-14.48	20230508	342500	18.10	20230726	0.14	N	007310	5000	200 억	405517	N	N	0	N	N
45	20240222	130216	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	403500	-500	5	-0.12	400548500	992	64.75	404000	405500	402000	525000	283000	404000	403778.73	10.12	-199	409333	406666	404833	402166	400333	405750	401250	200	121000	5000	307040	500	1	4007830	16172	5.52	0.75	12	0.02	73135.00	536302.00	473000	20230508	-14.69	342500	20230726	17.81	418500	-3.58	20240202	385500	4.67	20240124	473000	-14.69	20230508	342500	17.81	20230726	0.14	N	007310	5000	200 억	405517	N	N	0	N	N
46	20240222	120217	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	403500	-500	5	-0.12	261661000	648	42.30	404000	405500	402000	525000	283000	404000	403797.84	10.12	-94	409333	406666	404833	402166	400333	405750	401250	200	121000	5000	307040	500	1	4007830	16172	5.52	0.75	12	0.02	73135.00	536302.00	473000	20230508	-14.69	342500	20230726	17.81	418500	-3.58	20240202	385500	4.67	20240124	473000	-14.69	20230508	342500	17.81	20230726	0.14	N	007310	5000	200 억	405517	N	N	0	N	N
47	20240222	110217	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	404000	0	3	0.00	199504500	494	32.25	404000	405500	402000	525000	283000	404000	403855.26	10.12	-33	409333	406666	404833	402166	400333	405750	401250	200	121000	5000	307040	500	1	4007830	16192	5.52	0.75	12	0.01	73135.00	536302.00	473000	20230508	-14.59	342500	20230726	17.96	418500	-3.46	20240202	385500	4.80	20240124	473000	-14.59	20230508	342500	17.96	20230726	0.14	N	007310	5000	200 억	405517	N	N	0	N	N
48	20240222	100216	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	404000	0	3	0.00	130411500	323	21.08	404000	405500	402000	525000	283000	404000	403750.77	10.12	-48	409333	406666	404833	402166	400333	405750	401250	200	121000	5000	307040	500	1	4007830	16192	5.52	0.75	12	0.01	73135.00	536302.00	473000	20230508	-14.59	342500	20230726	17.96	418500	-3.46	20240202	385500	4.80	20240124	473000	-14.59	20230508	342500	17.96	20230726	0.14	N	007310	5000	200 억	405517	N	N	0	N	N
49	20240222	090217	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	405000	1000	2	0.25	25472500	63	4.11	404000	405500	404000	525000	283000	404000	404325.40	10.12	10	409333	406666	404833	402166	400333	405750	401250	200	121000	5000	307040	500	1	4007830	16232	5.54	0.76	12	0.00	73135.00	536302.00	473000	20230508	-14.38	342500	20230726	18.25	418500	-3.23	20240202	385500	5.06	20240124	473000	-14.38	20230508	342500	18.25	20230726	0.14	N	007310	5000	200 억	405517	N	N	0	N	N
50	20240221	160215	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	404000	0	3	0.00	612445500	1514	55.66	407000	407500	403000	525000	283000	404000	404522.16	10.08	1	416333	410166	406833	400666	397333	408500	399000	200	121000	5000	307040	500	1	4007830	16192	5.52	0.75	12	0.04	73135.00	536302.00	473000	20230508	-14.59	342500	20230726	17.96	418500	-3.46	20240202	385500	4.80	20240124	473000	-14.59	20230508	342500	17.96	20230726	0.14	N	007310	5000	200 억	404084	N	N	1	N	N
51	20240221	150214	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	404500	500	2	0.12	576069500	1424	52.35	407000	407500	403000	525000	283000	404000	404543.57	10.08	27	416333	410166	406833	400666	397333	408500	399000	200	121000	5000	307040	500	1	4007830	16212	5.53	0.75	12	0.04	73135.00	536302.00	473000	20230508	-14.48	342500	20230726	18.10	418500	-3.35	20240202	385500	4.93	20240124	473000	-14.48	20230508	342500	18.10	20230726	0.14	N	007310	5000	200 억	404084	N	N	1	N	N
52	20240221	140216	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	404500	500	2	0.12	514261500	1271	46.73	407000	407500	403000	525000	283000	404000	404612.20	10.08	10	416333	410166	406833	400666	397333	408500	399000	200	121000	5000	307040	500	1	4007830	16212	5.53	0.75	12	0.03	73135.00	536302.00	473000	20230508	-14.48	342500	20230726	18.10	418500	-3.35	20240202	385500	4.93	20240124	473000	-14.48	20230508	342500	18.10	20230726	0.14	N	007310	5000	200 억	404084	N	N	1	N	N
53	20240221	130216	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	404500	500	2	0.12	430621500	1064	39.12	407000	407500	403000	525000	283000	404000	404720.13	10.08	70	416333	410166	406833	400666	397333	408500	399000	200	121000	5000	307040	500	1	4007830	16212	5.53	0.75	12	0.03	73135.00	536302.00	473000	20230508	-14.48	342500	20230726	18.10	418500	-3.35	20240202	385500	4.93	20240124	473000	-14.48	20230508	342500	18.10	20230726	0.14	N	007310	5000	200 억	404084	N	N	1	N	N
54	20240221	120215	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	403000	-1000	5	-0.25	389843000	963	35.40	407000	407500	403000	525000	283000	404000	404822.25	10.08	66	416333	410166	406833	400666	397333	408500	399000	200	121000	5000	307040	500	1	4007830	16152	5.51	0.75	12	0.02	73135.00	536302.00	473000	20230508	-14.80	342500	20230726	17.66	418500	-3.70	20240202	385500	4.54	20240124	473000	-14.80	20230508	342500	17.66	20230726	0.14	N	007310	5000	200 억	404084	N	N	1	N	N
55	20240221	110217	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	403500	-500	5	-0.12	287764500	710	26.10	407000	407500	403500	525000	283000	404000	405303.95	10.08	98	416333	410166	406833	400666	397333	408500	399000	200	121000	5000	307040	500	1	4007830	16172	5.52	0.75	12	0.02	73135.00	536302.00	473000	20230508	-14.69	342500	20230726	17.81	418500	-3.58	20240202	385500	4.67	20240124	473000	-14.69	20230508	342500	17.81	20230726	0.14	N	007310	5000	200 억	404084	N	N	1	N	N
56	20240221	100215	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	406000	2000	2	0.50	168911000	416	15.29	407000	407500	404000	525000	283000	404000	406040.96	10.08	117	416333	410166	406833	400666	397333	408500	399000	200	121000	5000	307040	500	1	4007830	16272	5.55	0.76	12	0.01	73135.00	536302.00	473000	20230508	-14.16	342500	20230726	18.54	418500	-2.99	20240202	385500	5.32	20240124	473000	-14.16	20230508	342500	18.54	20230726	0.14	N	007310	5000	200 억	404084	N	N	1	N	N
57	20240221	090215	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	407000	3000	2	0.74	20748000	51	1.88	407000	407000	406000	525000	283000	404000	406880.00	10.08	27	416333	410166	406833	400666	397333	408500	399000	200	121000	5000	307040	500	1	4007830	16312	5.57	0.76	12	0.00	73135.00	536302.00	473000	20230508	-13.95	342500	20230726	18.83	418500	-2.75	20240202	385500	5.58	20240124	473000	-13.95	20230508	342500	18.83	20230726	0.14	N	007310	5000	200 억	404084	N	N	1	N	N
58	20240220	160212	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	404000	-4000	5	-0.98	1103035500	2714	128.99	410000	413000	403500	530000	286000	408000	406426.96	10.10	-1007	414666	411332	408666	405332	402666	411000	405000	200	122000	5000	310080	500	1	4007830	16192	5.52	0.75	12	0.07	73135.00	536302.00	475500	20230214	-15.04	342500	20230726	17.96	418500	-3.46	20240202	385500	4.80	20240124	473000	-14.59	20230508	342500	17.96	20230726	0.14	N	007310	5000	200 억	404862	N	N	1	N	N
59	20240220	150214	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	404500	-3500	5	-0.86	984240000	2420	115.02	410000	413000	403500	530000	286000	408000	406710.74	10.10	-873	414666	411332	408666	405332	402666	411000	405000	200	122000	5000	310080	500	1	4007830	16212	5.53	0.75	12	0.06	73135.00	536302.00	475500	20230214	-14.93	342500	20230726	18.10	418500	-3.35	20240202	385500	4.93	20240124	473000	-14.48	20230508	342500	18.10	20230726	0.14	N	007310	5000	200 억	404862	N	N	7	N	N
60	20240220	140214	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	405000	-3000	5	-0.74	837545500	2057	97.77	410000	413000	404000	530000	286000	408000	407168.45	10.10	-770	414666	411332	408666	405332	402666	411000	405000	200	122000	5000	310080	500	1	4007830	16232	5.54	0.76	12	0.05	73135.00	536302.00	475500	20230214	-14.83	342500	20230726	18.25	418500	-3.23	20240202	385500	5.06	20240124	473000	-14.38	20230508	342500	18.25	20230726	0.14	N	007310	5000	200 억	404862	N	N	7	N	N
61	20240220	130214	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	406000	-2000	5	-0.49	682954500	1675	79.61	410000	413000	404500	530000	286000	408000	407734.03	10.10	-592	414666	411332	408666	405332	402666	411000	405000	200	122000	5000	310080	500	1	4007830	16272	5.55	0.76	12	0.04	73135.00	536302.00	475500	20230214	-14.62	342500	20230726	18.54	418500	-2.99	20240202	385500	5.32	20240124	473000	-14.16	20230508	342500	18.54	20230726	0.14	N	007310	5000	200 억	404862	N	N	7	N	N
62	20240220	120214	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	405500	-2500	5	-0.61	634712500	1556	73.95	410000	413000	404500	530000	286000	408000	407912.92	10.10	-516	414666	411332	408666	405332	402666	411000	405000	200	122000	5000	310080	500	1	4007830	16252	5.54	0.76	12	0.04	73135.00	536302.00	475500	20230214	-14.72	342500	20230726	18.39	418500	-3.11	20240202	385500	5.19	20240124	473000	-14.27	20230508	342500	18.39	20230726	0.14	N	007310	5000	200 억	404862	N	N	7	N	N
63	20240220	110212	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	406000	-2000	5	-0.49	472993500	1157	54.99	410000	413000	405500	530000	286000	408000	408810.29	10.10	-291	414666	411332	408666	405332	402666	411000	405000	200	122000	5000	310080	500	1	4007830	16272	5.55	0.76	12	0.03	73135.00	536302.00	475500	20230214	-14.62	342500	20230726	18.54	418500	-2.99	20240202	385500	5.32	20240124	473000	-14.16	20230508	342500	18.54	20230726	0.14	N	007310	5000	200 억	404862	N	N	7	N	N
64	20240220	100209	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	407000	-1000	5	-0.25	348656500	851	40.45	410000	413000	406000	530000	286000	408000	409702.12	10.10	-128	414666	411332	408666	405332	402666	411000	405000	200	122000	5000	310080	500	1	4007830	16312	5.57	0.76	12	0.02	73135.00	536302.00	475500	20230214	-14.41	342500	20230726	18.83	418500	-2.75	20240202	385500	5.58	20240124	473000	-13.95	20230508	342500	18.83	20230726	0.14	N	007310	5000	200 억	404862	N	N	7	N	N
65	20240220	090215	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	409500	1500	2	0.37	22548500	55	2.61	410000	410500	409500	530000	286000	408000	409972.73	10.10	-14	414666	411332	408666	405332	402666	411000	405000	200	122000	5000	310080	500	1	4007830	16412	5.60	0.76	12	0.00	73135.00	536302.00	475500	20230214	-13.88	342500	20230726	19.56	418500	-2.15	20240202	385500	6.23	20240124	473000	-13.42	20230508	342500	19.56	20230726	0.14	N	007310	5000	200 억	404862	N	N	7	N	N
66	20240219	160214	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	408000	2000	2	0.49	854797500	2088	83.75	408000	412000	406000	527000	284500	406000	409387.10	10.07	635	412666	409332	405666	402332	398666	411000	404000	200	121000	5000	308560	500	1	4007830	16352	5.58	0.76	12	0.05	73135.00	536302.00	481000	20230213	-15.18	342500	20230726	19.12	418500	-2.51	20240202	385500	5.84	20240124	473000	-13.74	20230508	342500	19.12	20230726	0.14	N	007310	5000	200 억	403594	N	N	7	N	N
67	20240219	150215	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	408500	2500	2	0.62	728707000	1779	71.36	408000	412000	406000	527000	284500	406000	409616.08	10.07	527	412666	409332	405666	402332	398666	411000	404000	200	121000	5000	308560	500	1	4007830	16372	5.59	0.76	12	0.04	73135.00	536302.00	481000	20230213	-15.07	342500	20230726	19.27	418500	-2.39	20240202	385500	5.97	20240124	473000	-13.64	20230508	342500	19.27	20230726	0.14	N	007310	5000	200 억	403594	N	N	32	N	N
68	20240219	140214	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	408500	2500	2	0.62	635066000	1550	62.17	408000	412000	406000	527000	284500	406000	409720.00	10.07	440	412666	409332	405666	402332	398666	411000	404000	200	121000	5000	308560	500	1	4007830	16372	5.59	0.76	12	0.04	73135.00	536302.00	481000	20230213	-15.07	342500	20230726	19.27	418500	-2.39	20240202	385500	5.97	20240124	473000	-13.64	20230508	342500	19.27	20230726	0.14	N	007310	5000	200 억	403594	N	N	32	N	N
69	20240219	130215	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	407500	1500	2	0.37	544138000	1327	53.23	408000	412000	406000	527000	284500	406000	410051.24	10.07	347	412666	409332	405666	402332	398666	411000	404000	200	121000	5000	308560	500	1	4007830	16332	5.57	0.76	12	0.03	73135.00	536302.00	481000	20230213	-15.28	342500	20230726	18.98	418500	-2.63	20240202	385500	5.71	20240124	473000	-13.85	20230508	342500	18.98	20230726	0.14	N	007310	5000	200 억	403594	N	N	32	N	N
70	20240219	120214	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	408500	2500	2	0.62	475994500	1160	46.53	408000	412000	406000	527000	284500	406000	410340.09	10.07	314	412666	409332	405666	402332	398666	411000	404000	200	121000	5000	308560	500	1	4007830	16372	5.59	0.76	12	0.03	73135.00	536302.00	481000	20230213	-15.07	342500	20230726	19.27	418500	-2.39	20240202	385500	5.97	20240124	473000	-13.64	20230508	342500	19.27	20230726	0.14	N	007310	5000	200 억	403594	N	N	32	N	N
71	20240219	110214	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	409500	3500	2	0.86	396622500	966	38.75	408000	412000	406000	527000	284500	406000	410582.30	10.07	324	412666	409332	405666	402332	398666	411000	404000	200	121000	5000	308560	500	1	4007830	16412	5.60	0.76	12	0.02	73135.00	536302.00	481000	20230213	-14.86	342500	20230726	19.56	418500	-2.15	20240202	385500	6.23	20240124	473000	-13.42	20230508	342500	19.56	20230726	0.14	N	007310	5000	200 억	403594	N	N	32	N	N
72	20240219	100213	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	411500	5500	2	1.35	274214500	668	26.80	408000	412000	406000	527000	284500	406000	410500.75	10.07	338	412666	409332	405666	402332	398666	411000	404000	200	121000	5000	308560	500	1	4007830	16492	5.63	0.77	12	0.02	73135.00	536302.00	481000	20230213	-14.45	342500	20230726	20.15	418500	-1.67	20240202	385500	6.74	20240124	473000	-13.00	20230508	342500	20.15	20230726	0.14	N	007310	5000	200 억	403594	N	N	32	N	N
73	20240219	090213	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	406000	0	3	0.00	4074500	10	0.40	408000	408000	406000	527000	284500	406000	407450.00	10.07	-5	412666	409332	405666	402332	398666	411000	404000	200	121000	5000	308560	500	1	4007830	16272	5.55	0.76	12	0.00	73135.00	536302.00	481000	20230213	-15.59	342500	20230726	18.54	418500	-2.99	20240202	385500	5.32	20240124	473000	-14.16	20230508	342500	18.54	20230726	0.14	N	007310	5000	200 억	403594	N	N	32	N	N
74	20240216	160211	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	406000	4000	2	1.00	1011881500	2490	101.14	405000	409000	402000	522000	281500	402000	406378.11	9.95	177	408333	405166	403333	400166	398333	404250	399250	200	120000	5000	305520	500	1	4007830	16272	5.55	0.76	12	0.06	73135.00	536302.00	481000	20230213	-15.59	342500	20230726	18.54	418500	-2.99	20240202	385500	5.32	20240124	473000	-14.16	20230508	342500	18.54	20230726	0.14	N	007310	5000	200 억	398899	N	N	32	N	N
75	20240216	150213	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	408000	6000	2	1.49	907629500	2234	90.74	405000	409000	402000	522000	281500	402000	406279.99	9.95	271	408333	405166	403333	400166	398333	404250	399250	200	120000	5000	305520	500	1	4007830	16352	5.58	0.76	12	0.06	73135.00	536302.00	481000	20230213	-15.18	342500	20230726	19.12	418500	-2.51	20240202	385500	5.84	20240124	473000	-13.74	20230508	342500	19.12	20230726	0.14	N	007310	5000	200 억	398899	N	N	27	N	N
76	20240216	140215	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	408000	6000	2	1.49	652273500	1609	65.35	405000	408500	402000	522000	281500	402000	405390.62	9.95	336	408333	405166	403333	400166	398333	404250	399250	200	120000	5000	305520	500	1	4007830	16352	5.58	0.76	12	0.04	73135.00	536302.00	481000	20230213	-15.18	342500	20230726	19.12	418500	-2.51	20240202	385500	5.84	20240124	473000	-13.74	20230508	342500	19.12	20230726	0.14	N	007310	5000	200 억	398899	N	N	27	N	N
77	20240216	130212	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	406000	4000	2	1.00	422055000	1044	42.40	405000	406000	402000	522000	281500	402000	404267.24	9.95	253	408333	405166	403333	400166	398333	404250	399250	200	120000	5000	305520	500	1	4007830	16272	5.55	0.76	12	0.03	73135.00	536302.00	481000	20230213	-15.59	342500	20230726	18.54	418500	-2.99	20240202	385500	5.32	20240124	473000	-14.16	20230508	342500	18.54	20230726	0.14	N	007310	5000	200 억	398899	N	N	27	N	N
78	20240216	120214	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	405500	3500	2	0.87	376630000	932	37.86	405000	406000	402000	522000	281500	402000	404109.44	9.95	198	408333	405166	403333	400166	398333	404250	399250	200	120000	5000	305520	500	1	4007830	16252	5.54	0.76	12	0.02	73135.00	536302.00	481000	20230213	-15.70	342500	20230726	18.39	418500	-3.11	20240202	385500	5.19	20240124	473000	-14.27	20230508	342500	18.39	20230726	0.14	N	007310	5000	200 억	398899	N	N	27	N	N
79	20240216	110214	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	405000	3000	2	0.75	262310500	650	26.40	405000	405000	402000	522000	281500	402000	403554.62	9.95	123	408333	405166	403333	400166	398333	404250	399250	200	120000	5000	305520	500	1	4007830	16232	5.54	0.76	12	0.02	73135.00	536302.00	481000	20230213	-15.80	342500	20230726	18.25	418500	-3.23	20240202	385500	5.06	20240124	473000	-14.38	20230508	342500	18.25	20230726	0.14	N	007310	5000	200 억	398899	N	N	27	N	N
80	20240216	100214	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	403500	1500	2	0.37	171001000	424	17.22	405000	405000	402000	522000	281500	402000	403304.25	9.95	58	408333	405166	403333	400166	398333	404250	399250	200	120000	5000	305520	500	1	4007830	16172	5.52	0.75	12	0.01	73135.00	536302.00	481000	20230213	-16.11	342500	20230726	17.81	418500	-3.58	20240202	385500	4.67	20240124	473000	-14.69	20230508	342500	17.81	20230726	0.14	N	007310	5000	200 억	398899	N	N	27	N	N
81	20240216	090213	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	405000	3000	2	0.75	23442500	58	2.36	405000	405000	402500	522000	281500	402000	404181.03	9.95	26	408333	405166	403333	400166	398333	404250	399250	200	120000	5000	305520	500	1	4007830	16232	5.54	0.76	12	0.00	73135.00	536302.00	481000	20230213	-15.80	342500	20230726	18.25	418500	-3.23	20240202	385500	5.06	20240124	473000	-14.38	20230508	342500	18.25	20230726	0.14	N	007310	5000	200 억	398899	N	N	27	N	N
82	20240215	160212	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	402000	-1000	5	-0.25	989676000	2456	52.48	406500	406500	401500	523000	282500	403000	402962.93	9.96	-744	415000	409000	405500	399500	396000	407250	397750	200	120000	5000	306280	500	1	4007830	16111	5.50	0.75	12	0.06	73135.00	536302.00	481000	20230213	-16.42	342500	20230726	17.37	418500	-3.94	20240202	385500	4.28	20240124	473000	-15.01	20230508	342500	17.37	20230726	0.13	N	007310	5000	200 억	399324	N	N	27	N	N
83	20240215	150212	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	402500	-500	5	-0.12	879919500	2183	46.65	406500	406500	402000	523000	282500	403000	403078.10	9.96	-696	415000	409000	405500	399500	396000	407250	397750	200	120000	5000	306280	500	1	4007830	16132	5.50	0.75	12	0.05	73135.00	536302.00	481000	20230213	-16.32	342500	20230726	17.52	418500	-3.82	20240202	385500	4.41	20240124	473000	-14.90	20230508	342500	17.52	20230726	0.13	N	007310	5000	200 억	399324	N	N	11	N	N
84	20240215	140212	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	403000	0	3	0.00	603080500	1495	31.94	406500	406500	402500	523000	282500	403000	403398.33	9.96	-180	415000	409000	405500	399500	396000	407250	397750	200	120000	5000	306280	500	1	4007830	16152	5.51	0.75	12	0.04	73135.00	536302.00	481000	20230213	-16.22	342500	20230726	17.66	418500	-3.70	20240202	385500	4.54	20240124	473000	-14.80	20230508	342500	17.66	20230726	0.13	N	007310	5000	200 억	399324	N	N	11	N	N
85	20240215	130212	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	403000	0	3	0.00	528501000	1310	27.99	406500	406500	402500	523000	282500	403000	403435.88	9.96	-71	415000	409000	405500	399500	396000	407250	397750	200	120000	5000	306280	500	1	4007830	16152	5.51	0.75	12	0.03	73135.00	536302.00	481000	20230213	-16.22	342500	20230726	17.66	418500	-3.70	20240202	385500	4.54	20240124	473000	-14.80	20230508	342500	17.66	20230726	0.13	N	007310	5000	200 억	399324	N	N	11	N	N
86	20240215	120213	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	402500	-500	5	-0.12	359184000	890	19.02	406500	406500	402500	523000	282500	403000	403577.53	9.96	-64	415000	409000	405500	399500	396000	407250	397750	200	120000	5000	306280	500	1	4007830	16132	5.50	0.75	12	0.02	73135.00	536302.00	481000	20230213	-16.32	342500	20230726	17.52	418500	-3.82	20240202	385500	4.41	20240124	473000	-14.90	20230508	342500	17.52	20230726	0.13	N	007310	5000	200 억	399324	N	N	11	N	N
87	20240215	110211	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	403500	500	2	0.12	307627500	762	16.28	406500	406500	402500	523000	282500	403000	403710.63	9.96	-66	415000	409000	405500	399500	396000	407250	397750	200	120000	5000	306280	500	1	4007830	16172	5.52	0.75	12	0.02	73135.00	536302.00	481000	20230213	-16.11	342500	20230726	17.81	418500	-3.58	20240202	385500	4.67	20240124	473000	-14.69	20230508	342500	17.81	20230726	0.13	N	007310	5000	200 억	399324	N	N	11	N	N
88	20240215	100212	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	404000	1000	2	0.25	215266500	533	11.39	406500	406500	402500	523000	282500	403000	403877.11	9.96	0	415000	409000	405500	399500	396000	407250	397750	200	120000	5000	306280	500	1	4007830	16192	5.52	0.75	12	0.01	73135.00	536302.00	481000	20230213	-16.01	342500	20230726	17.96	418500	-3.46	20240202	385500	4.80	20240124	473000	-14.59	20230508	342500	17.96	20230726	0.13	N	007310	5000	200 억	399324	N	N	11	N	N
89	20240215	090210	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	403500	500	2	0.12	34508500	85	1.82	406500	406500	403500	523000	282500	403000	405982.35	9.96	45	415000	409000	405500	399500	396000	407250	397750	200	120000	5000	306280	500	1	4007830	16172	5.52	0.75	12	0.00	73135.00	536302.00	481000	20230213	-16.11	342500	20230726	17.81	418500	-3.58	20240202	385500	4.67	20240124	473000	-14.69	20230508	342500	17.81	20230726	0.13	N	007310	5000	200 억	399324	N	N	11	N	N
90	20240214	160211	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	403000	-9000	5	-2.18	1888569000	4669	135.10	409000	411500	402000	535000	288500	412000	404493.03	9.92	170	418666	415332	412666	409332	406666	414000	408000	200	123000	5000	313120	500	1	4007830	16152	5.51	0.75	12	0.12	73135.00	536302.00	481000	20230213	-16.22	342500	20230726	17.66	418500	-3.70	20240202	385500	4.54	20240124	475500	-15.25	20230214	342500	17.66	20230726	0.13	N	007310	5000	200 억	397686	N	N	11	N	N
91	20240214	150211	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	402000	-10000	5	-2.43	1730287000	4276	123.73	409000	411500	402000	535000	288500	412000	404650.84	9.92	139	418666	415332	412666	409332	406666	414000	408000	200	123000	5000	313120	500	1	4007830	16111	5.50	0.75	12	0.11	73135.00	536302.00	481000	20230213	-16.42	342500	20230726	17.37	418500	-3.94	20240202	385500	4.28	20240124	475500	-15.46	20230214	342500	17.37	20230726	0.13	N	007310	5000	200 억	397686	N	N	0	N	N
92	20240214	140211	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	404500	-7500	5	-1.82	1426652000	3522	101.91	409000	411500	403000	535000	288500	412000	405068.71	9.92	306	418666	415332	412666	409332	406666	414000	408000	200	123000	5000	313120	500	1	4007830	16212	5.53	0.75	12	0.09	73135.00	536302.00	481000	20230213	-15.90	342500	20230726	18.10	418500	-3.35	20240202	385500	4.93	20240124	475500	-14.93	20230214	342500	18.10	20230726	0.13	N	007310	5000	200 억	397686	N	N	0	N	N
93	20240214	130214	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	404000	-8000	5	-1.94	1295029000	3196	92.48	409000	411500	403000	535000	288500	412000	405203.07	9.92	335	418666	415332	412666	409332	406666	414000	408000	200	123000	5000	313120	500	1	4007830	16192	5.52	0.75	12	0.08	73135.00	536302.00	481000	20230213	-16.01	342500	20230726	17.96	418500	-3.46	20240202	385500	4.80	20240124	475500	-15.04	20230214	342500	17.96	20230726	0.13	N	007310	5000	200 억	397686	N	N	0	N	N
94	20240214	120210	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	404000	-8000	5	-1.94	921487500	2271	65.71	409000	411500	403500	535000	288500	412000	405762.88	9.92	165	418666	415332	412666	409332	406666	414000	408000	200	123000	5000	313120	500	1	4007830	16192	5.52	0.75	12	0.06	73135.00	536302.00	481000	20230213	-16.01	342500	20230726	17.96	418500	-3.46	20240202	385500	4.80	20240124	475500	-15.04	20230214	342500	17.96	20230726	0.13	N	007310	5000	200 억	397686	N	N	0	N	N
95	20240214	110212	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	404000	-8000	5	-1.94	780856000	1923	55.64	409000	411500	404000	535000	288500	412000	406061.36	9.92	190	418666	415332	412666	409332	406666	414000	408000	200	123000	5000	313120	500	1	4007830	16192	5.52	0.75	12	0.05	73135.00	536302.00	481000	20230213	-16.01	342500	20230726	17.96	418500	-3.46	20240202	385500	4.80	20240124	475500	-15.04	20230214	342500	17.96	20230726	0.13	N	007310	5000	200 억	397686	N	N	0	N	N
96	20240214	090208	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	408000	-4000	5	-0.97	30218500	74	2.14	409000	409000	407000	535000	288500	412000	408358.11	9.92	-29	418666	415332	412666	409332	406666	414000	408000	200	123000	5000	313120	500	1	4007830	16352	5.58	0.76	12	0.00	73135.00	536302.00	481000	20230213	-15.18	342500	20230726	19.12	418500	-2.51	20240202	385500	5.84	20240124	475500	-14.20	20230214	342500	19.12	20230726	0.13	N	007310	5000	200 억	397686	N	N	0	N	N
97	20240213	160210	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	412000	1500	2	0.37	1423379500	3453	95.55	414000	416000	410000	533000	287500	410500	412215.44	9.93	613	420500	415500	412500	407500	404500	414000	406000	200	122500	5000	311980	500	1	4007830	16512	5.63	0.77	12	0.09	73135.00	536302.00	481000	20230213	-14.35	342500	20230726	20.29	418500	-1.55	20240202	385500	6.87	20240124	481000	-14.35	20230213	342500	20.29	20230726	0.14	N	007310	5000	200 억	397841	N	N	2	N	N
98	20240213	150205	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	410500	0	3	0.00	1348860000	3272	90.54	414000	416000	410000	533000	287500	410500	412243.28	9.93	637	420500	415500	412500	407500	404500	414000	406000	200	122500	5000	311980	500	1	4007830	16452	5.61	0.77	12	0.08	73135.00	536302.00	481000	20230213	-14.66	342500	20230726	19.85	418500	-1.91	20240202	385500	6.49	20240124	481000	-14.66	20230213	342500	19.85	20230726	0.14	N	007310	5000	200 억	397841	N	N	2	N	N
99	20240213	140211	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	412000	1500	2	0.37	1236115000	2998	82.96	414000	416000	410000	533000	287500	410500	412313.21	9.93	642	420500	415500	412500	407500	404500	414000	406000	200	122500	5000	311980	500	1	4007830	16512	5.63	0.77	12	0.07	73135.00	536302.00	481000	20230213	-14.35	342500	20230726	20.29	418500	-1.55	20240202	385500	6.87	20240124	481000	-14.35	20230213	342500	20.29	20230726	0.14	N	007310	5000	200 억	397841	N	N	2	N	N
100	20240213	130209	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	410000	-500	5	-0.12	1124980000	2728	75.48	414000	416000	410000	533000	287500	410500	412382.70	9.93	591	420500	415500	412500	407500	404500	414000	406000	200	122500	5000	311980	500	1	4007830	16432	5.61	0.76	12	0.07	73135.00	536302.00	481000	20230213	-14.76	342500	20230726	19.71	418500	-2.03	20240202	385500	6.36	20240124	481000	-14.76	20230213	342500	19.71	20230726	0.14	N	007310	5000	200 억	397841	N	N	2	N	N
101	20240213	120210	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	411500	1000	2	0.24	877005500	2125	58.80	414000	416000	410000	533000	287500	410500	412708.47	9.93	427	420500	415500	412500	407500	404500	414000	406000	200	122500	5000	311980	500	1	4007830	16492	5.63	0.77	12	0.05	73135.00	536302.00	481000	20230213	-14.45	342500	20230726	20.15	418500	-1.67	20240202	385500	6.74	20240124	481000	-14.45	20230213	342500	20.15	20230726	0.14	N	007310	5000	200 억	397841	N	N	2	N	N
102	20240213	110210	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	410500	0	3	0.00	715048500	1731	47.90	414000	416000	410000	533000	287500	410500	413084.06	9.93	286	420500	415500	412500	407500	404500	414000	406000	200	122500	5000	311980	500	1	4007830	16452	5.61	0.77	12	0.04	73135.00	536302.00	481000	20230213	-14.66	342500	20230726	19.85	418500	-1.91	20240202	385500	6.49	20240124	481000	-14.66	20230213	342500	19.85	20230726	0.14	N	007310	5000	200 억	397841	N	N	2	N	N
103	20240213	100159	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	414000	3500	2	0.85	472612000	1141	31.57	414000	416000	411000	533000	287500	410500	414208.59	9.93	190	420500	415500	412500	407500	404500	414000	406000	200	122500	5000	311980	500	1	4007830	16592	5.66	0.77	12	0.03	73135.00	536302.00	481000	20230213	-13.93	342500	20230726	20.88	418500	-1.08	20240202	385500	7.39	20240124	481000	-13.93	20230213	342500	20.88	20230726	0.14	N	007310	5000	200 억	397841	N	N	2	N	N

49 KiB Raw Blame History

49 KiB

Raw Blame History