KissMeData/003680/price/prices-20240201.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

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

43 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240229	160147	57	100.00	KOSPI	음식료품	N	N	N	N	N	5600	30	2	0.54	140528660	25308	230.39	5570	5750	5470	7240	3900	5570	5552.55	0.94	1525	5656	5612	5556	5512	5456	5635	5535	310	1670	5000	4010	10	1	6209515	348	24.56	0.61	12	0.41	228.00	9220.00	6850	20230614	-18.25	4500	20230726	24.44	6300	-11.11	20240112	5460	2.56	20240226	6850	-18.25	20230614	4500	24.44	20230726	0.68	N	003680	5000	310 억	58679	N	N	11	N	N
3	20240229	150147	57	100.00	KOSPI	음식료품	N	N	N	N	N	5530	-40	5	-0.72	105635520	19023	173.17	5570	5750	5470	7240	3900	5570	5552.82	0.94	1494	5656	5612	5556	5512	5456	5635	5535	310	1670	5000	4010	10	1	6209515	343	24.25	0.60	12	0.31	228.00	9220.00	6850	20230614	-19.27	4500	20230726	22.89	6300	-12.22	20240112	5460	1.28	20240226	6850	-19.27	20230614	4500	22.89	20230726	0.68	N	003680	5000	310 억	58679	N	N	30	N	N
4	20240229	140147	57	100.00	KOSPI	음식료품	N	N	N	N	N	5590	20	2	0.36	88761600	15992	145.58	5570	5750	5470	7240	3900	5570	5550.07	0.94	1603	5656	5612	5556	5512	5456	5635	5535	310	1670	5000	4010	10	1	6209515	347	24.52	0.61	12	0.26	228.00	9220.00	6850	20230614	-18.39	4500	20230726	24.22	6300	-11.27	20240112	5460	2.38	20240226	6850	-18.39	20230614	4500	24.22	20230726	0.68	N	003680	5000	310 억	58679	N	N	30	N	N
5	20240229	130148	57	100.00	KOSPI	음식료품	N	N	N	N	N	5590	20	2	0.36	85767900	15456	140.70	5570	5750	5470	7240	3900	5570	5548.83	0.94	1536	5656	5612	5556	5512	5456	5635	5535	310	1670	5000	4010	10	1	6209515	347	24.52	0.61	12	0.25	228.00	9220.00	6850	20230614	-18.39	4500	20230726	24.22	6300	-11.27	20240112	5460	2.38	20240226	6850	-18.39	20230614	4500	24.22	20230726	0.68	N	003680	5000	310 억	58679	N	N	30	N	N
6	20240229	120148	57	100.00	KOSPI	음식료품	N	N	N	N	N	5560	-10	5	-0.18	69900350	12612	114.81	5570	5750	5470	7240	3900	5570	5541.82	0.94	679	5656	5612	5556	5512	5456	5635	5535	310	1670	5000	4010	10	1	6209515	345	24.39	0.60	12	0.20	228.00	9220.00	6850	20230614	-18.83	4500	20230726	23.56	6300	-11.75	20240112	5460	1.83	20240226	6850	-18.83	20230614	4500	23.56	20230726	0.68	N	003680	5000	310 억	58679	N	N	30	N	N
7	20240229	110148	57	100.00	KOSPI	음식료품	N	N	N	N	N	5480	-90	5	-1.62	58701990	10587	96.38	5570	5750	5470	7240	3900	5570	5544.12	0.94	636	5656	5612	5556	5512	5456	5635	5535	310	1670	5000	4010	10	1	6209515	340	24.04	0.59	12	0.17	228.00	9220.00	6850	20230614	-20.00	4500	20230726	21.78	6300	-13.02	20240112	5460	0.37	20240226	6850	-20.00	20230614	4500	21.78	20230726	0.68	N	003680	5000	310 억	58679	N	N	30	N	N
8	20240229	100148	57	100.00	KOSPI	음식료품	N	N	N	N	N	5520	-50	5	-0.90	34876540	6264	57.02	5570	5750	5500	7240	3900	5570	5567.68	0.94	487	5656	5612	5556	5512	5456	5635	5535	310	1670	5000	4010	10	1	6209515	343	24.21	0.60	12	0.10	228.00	9220.00	6850	20230614	-19.42	4500	20230726	22.67	6300	-12.38	20240112	5460	1.10	20240226	6850	-19.42	20230614	4500	22.67	20230726	0.68	N	003680	5000	310 억	58679	N	N	30	N	N
9	20240229	090148	57	100.00	KOSPI	음식료품	N	N	N	N	N	5560	-10	5	-0.18	10021900	1800	16.39	5570	5570	5560	7240	3900	5570	5567.36	0.94	1266	5656	5612	5556	5512	5456	5635	5535	310	1670	5000	4010	10	1	6209515	345	24.39	0.60	12	0.03	228.00	9220.00	6850	20230614	-18.83	4500	20230726	23.56	6300	-11.75	20240112	5460	1.83	20240226	6850	-18.83	20230614	4500	23.56	20230726	0.68	N	003680	5000	310 억	58679	N	N	30	N	N
10	20240228	160140	57	100.00	KOSPI	음식료품	N	N	N	N	N	5570	60	2	1.09	60804810	10985	112.39	5500	5600	5500	7160	3860	5510	5535.87	0.91	1858	5650	5580	5530	5460	5410	5615	5495	310	1650	5000	3960	10	1	6209515	346	24.43	0.60	12	0.18	228.00	9220.00	6850	20230614	-18.69	4500	20230726	23.78	6300	-11.59	20240112	5460	2.01	20240226	6850	-18.69	20230614	4500	23.78	20230726	0.67	N	003680	5000	310 억	56817	N	N	30	N	N
11	20240228	150141	57	100.00	KOSPI	음식료품	N	N	N	N	N	5560	50	2	0.91	58047100	10489	107.32	5500	5600	5500	7160	3860	5510	5534.71	0.91	1863	5650	5580	5530	5460	5410	5615	5495	310	1650	5000	3960	10	1	6209515	345	24.39	0.60	12	0.17	228.00	9220.00	6850	20230614	-18.83	4500	20230726	23.56	6300	-11.75	20240112	5460	1.83	20240226	6850	-18.83	20230614	4500	23.56	20230726	0.67	N	003680	5000	310 억	56817	N	N	3	N	N
12	20240228	140148	57	100.00	KOSPI	음식료품	N	N	N	N	N	5590	80	2	1.45	44166570	7988	81.73	5500	5600	5500	7160	3860	5510	5529.77	0.91	2047	5650	5580	5530	5460	5410	5615	5495	310	1650	5000	3960	10	1	6209515	347	24.52	0.61	12	0.13	228.00	9220.00	6850	20230614	-18.39	4500	20230726	24.22	6300	-11.27	20240112	5460	2.38	20240226	6850	-18.39	20230614	4500	24.22	20230726	0.67	N	003680	5000	310 억	56817	N	N	3	N	N
13	20240228	130148	57	100.00	KOSPI	음식료품	N	N	N	N	N	5520	10	2	0.18	31839020	5768	59.01	5500	5600	5500	7160	3860	5510	5520.42	0.91	2162	5650	5580	5530	5460	5410	5615	5495	310	1650	5000	3960	10	1	6209515	343	24.21	0.60	12	0.09	228.00	9220.00	6850	20230614	-19.42	4500	20230726	22.67	6300	-12.38	20240112	5460	1.10	20240226	6850	-19.42	20230614	4500	22.67	20230726	0.67	N	003680	5000	310 억	56817	N	N	3	N	N
14	20240228	120148	57	100.00	KOSPI	음식료품	N	N	N	N	N	5520	10	2	0.18	30674280	5557	56.85	5500	5600	5500	7160	3860	5510	5520.43	0.91	2197	5650	5580	5530	5460	5410	5615	5495	310	1650	5000	3960	10	1	6209515	343	24.21	0.60	12	0.09	228.00	9220.00	6850	20230614	-19.42	4500	20230726	22.67	6300	-12.38	20240112	5460	1.10	20240226	6850	-19.42	20230614	4500	22.67	20230726	0.67	N	003680	5000	310 억	56817	N	N	3	N	N
15	20240228	110145	57	100.00	KOSPI	음식료품	N	N	N	N	N	5540	30	2	0.54	28391240	5144	52.63	5500	5600	5500	7160	3860	5510	5519.79	0.91	2281	5650	5580	5530	5460	5410	5615	5495	310	1650	5000	3960	10	1	6209515	344	24.30	0.60	12	0.08	228.00	9220.00	6850	20230614	-19.12	4500	20230726	23.11	6300	-12.06	20240112	5460	1.47	20240226	6850	-19.12	20230614	4500	23.11	20230726	0.67	N	003680	5000	310 억	56817	N	N	3	N	N
16	20240228	100148	57	100.00	KOSPI	음식료품	N	N	N	N	N	5550	40	2	0.73	27376720	4961	50.76	5500	5600	5500	7160	3860	5510	5518.86	0.91	2280	5650	5580	5530	5460	5410	5615	5495	310	1650	5000	3960	10	1	6209515	345	24.34	0.60	12	0.08	228.00	9220.00	6850	20230614	-18.98	4500	20230726	23.33	6300	-11.90	20240112	5460	1.65	20240226	6850	-18.98	20230614	4500	23.33	20230726	0.67	N	003680	5000	310 억	56817	N	N	3	N	N
17	20240228	090148	57	100.00	KOSPI	음식료품	N	N	N	N	N	5500	-10	5	-0.18	5780880	1050	10.74	5500	5530	5500	7160	3860	5510	5504.13	0.91	192	5650	5580	5530	5460	5410	5615	5495	310	1650	5000	3960	10	1	6209515	342	24.12	0.60	12	0.02	228.00	9220.00	6850	20230614	-19.71	4500	20230726	22.22	6300	-12.70	20240112	5460	0.73	20240226	6850	-19.71	20230614	4500	22.22	20230726	0.67	N	003680	5000	310 억	56817	N	N	3	N	N
18	20240227	160148	57	100.00	KOSPI	음식료품	N	N	N	N	N	5510	20	2	0.36	53890740	9774	43.73	5490	5600	5480	7130	3850	5490	5514.09	0.90	1155	5643	5566	5513	5436	5383	5540	5410	310	1640	5000	3950	10	1	6209515	342	24.17	0.60	12	0.16	228.00	9220.00	6850	20230614	-19.56	4500	20230726	22.44	6300	-12.54	20240112	5460	0.92	20240226	6850	-19.56	20230614	4500	22.44	20230726	0.62	N	003680	5000	310 억	55662	N	N	3	N	N
19	20240227	150148	57	100.00	KOSPI	음식료품	N	N	N	N	N	5510	20	2	0.36	50572110	9173	41.04	5490	5600	5480	7130	3850	5490	5513.57	0.90	1155	5643	5566	5513	5436	5383	5540	5410	310	1640	5000	3950	10	1	6209515	342	24.17	0.60	12	0.15	228.00	9220.00	6850	20230614	-19.56	4500	20230726	22.44	6300	-12.54	20240112	5460	0.92	20240226	6850	-19.56	20230614	4500	22.44	20230726	0.62	N	003680	5000	310 억	55662	N	N	3	N	N
20	20240227	140149	57	100.00	KOSPI	음식료품	N	N	N	N	N	5510	20	2	0.36	46194840	8379	37.49	5490	5600	5480	7130	3850	5490	5513.63	0.90	1155	5643	5566	5513	5436	5383	5540	5410	310	1640	5000	3950	10	1	6209515	342	24.17	0.60	12	0.13	228.00	9220.00	6850	20230614	-19.56	4500	20230726	22.44	6300	-12.54	20240112	5460	0.92	20240226	6850	-19.56	20230614	4500	22.44	20230726	0.62	N	003680	5000	310 억	55662	N	N	3	N	N
21	20240227	130141	57	100.00	KOSPI	음식료품	N	N	N	N	N	5510	20	2	0.36	42118530	7640	34.18	5490	5600	5480	7130	3850	5490	5513.40	0.90	1164	5643	5566	5513	5436	5383	5540	5410	310	1640	5000	3950	10	1	6209515	342	24.17	0.60	12	0.12	228.00	9220.00	6850	20230614	-19.56	4500	20230726	22.44	6300	-12.54	20240112	5460	0.92	20240226	6850	-19.56	20230614	4500	22.44	20230726	0.62	N	003680	5000	310 억	55662	N	N	3	N	N
22	20240227	120148	57	100.00	KOSPI	음식료품	N	N	N	N	N	5490	0	3	0.00	36901340	6689	29.93	5490	5600	5490	7130	3850	5490	5517.40	0.90	1159	5643	5566	5513	5436	5383	5540	5410	310	1640	5000	3950	10	1	6209515	341	24.08	0.60	12	0.11	228.00	9220.00	6850	20230614	-19.85	4500	20230726	22.00	6300	-12.86	20240112	5460	0.55	20240226	6850	-19.85	20230614	4500	22.00	20230726	0.62	N	003680	5000	310 억	55662	N	N	3	N	N
23	20240227	110148	57	100.00	KOSPI	음식료품	N	N	N	N	N	5500	10	2	0.18	28784250	5211	23.31	5490	5600	5490	7130	3850	5490	5524.85	0.90	1156	5643	5566	5513	5436	5383	5540	5410	310	1640	5000	3950	10	1	6209515	342	24.12	0.60	12	0.08	228.00	9220.00	6850	20230614	-19.71	4500	20230726	22.22	6300	-12.70	20240112	5460	0.73	20240226	6850	-19.71	20230614	4500	22.22	20230726	0.62	N	003680	5000	310 억	55662	N	N	3	N	N
24	20240227	100147	57	100.00	KOSPI	음식료품	N	N	N	N	N	5510	20	2	0.36	27474020	4973	22.25	5490	5600	5490	7130	3850	5490	5525.83	0.90	1156	5643	5566	5513	5436	5383	5540	5410	310	1640	5000	3950	10	1	6209515	342	24.17	0.60	12	0.08	228.00	9220.00	6850	20230614	-19.56	4500	20230726	22.44	6300	-12.54	20240112	5460	0.92	20240226	6850	-19.56	20230614	4500	22.44	20230726	0.62	N	003680	5000	310 억	55662	N	N	3	N	N
25	20240227	090148	57	100.00	KOSPI	음식료품	N	N	N	N	N	5590	100	2	1.82	9340880	1695	7.58	5490	5590	5490	7130	3850	5490	5513.09	0.90	498	5643	5566	5513	5436	5383	5540	5410	310	1640	5000	3950	10	1	6209515	347	24.52	0.61	12	0.03	228.00	9220.00	6850	20230614	-18.39	4500	20230726	24.22	6300	-11.27	20240112	5460	2.38	20240226	6850	-18.39	20230614	4500	24.22	20230726	0.62	N	003680	5000	310 억	55662	N	N	3	N	N
26	20240226	160147	57	100.00	KOSPI	음식료품	N	N	N	N	N	5490	-70	5	-1.26	122292130	22107	148.83	5590	5590	5460	7220	3900	5560	5531.36	0.86	1824	5740	5650	5590	5500	5440	5620	5470	310	1660	5000	4000	10	1	6209515	341	24.08	0.60	12	0.36	228.00	9220.00	6850	20230614	-19.85	4500	20230726	22.00	6300	-12.86	20240112	5460	0.55	20240226	6850	-19.85	20230614	4500	22.00	20230726	0.57	N	003680	5000	310 억	53646	N	N	3	N	N
27	20240226	150147	57	100.00	KOSPI	음식료품	N	N	N	N	N	5560	0	3	0.00	106914960	19307	129.98	5590	5590	5460	7220	3900	5560	5537.20	0.86	1733	5740	5650	5590	5500	5440	5620	5470	310	1660	5000	4000	10	1	6209515	345	24.39	0.60	12	0.31	228.00	9220.00	6850	20230614	-18.83	4500	20230726	23.56	6300	-11.75	20240112	5460	1.83	20240226	6850	-18.83	20230614	4500	23.56	20230726	0.57	N	003680	5000	310 억	53646	N	N	0	N	N
28	20240226	140147	57	100.00	KOSPI	음식료품	N	N	N	N	N	5510	-50	5	-0.90	105926900	19129	128.78	5590	5590	5460	7220	3900	5560	5537.07	0.86	1703	5740	5650	5590	5500	5440	5620	5470	310	1660	5000	4000	10	1	6209515	342	24.17	0.60	12	0.31	228.00	9220.00	6850	20230614	-19.56	4500	20230726	22.44	6300	-12.54	20240112	5460	0.92	20240226	6850	-19.56	20230614	4500	22.44	20230726	0.57	N	003680	5000	310 억	53646	N	N	0	N	N
29	20240226	130147	57	100.00	KOSPI	음식료품	N	N	N	N	N	5520	-40	5	-0.72	96447560	17418	117.26	5590	5590	5460	7220	3900	5560	5536.75	0.86	1422	5740	5650	5590	5500	5440	5620	5470	310	1660	5000	4000	10	1	6209515	343	24.21	0.60	12	0.28	228.00	9220.00	6850	20230614	-19.42	4500	20230726	22.67	6300	-12.38	20240112	5460	1.10	20240226	6850	-19.42	20230614	4500	22.67	20230726	0.57	N	003680	5000	310 억	53646	N	N	0	N	N
30	20240226	120147	57	100.00	KOSPI	음식료품	N	N	N	N	N	5530	-30	5	-0.54	91735330	16562	111.50	5590	5590	5460	7220	3900	5560	5538.43	0.86	1392	5740	5650	5590	5500	5440	5620	5470	310	1660	5000	4000	10	1	6209515	343	24.25	0.60	12	0.27	228.00	9220.00	6850	20230614	-19.27	4500	20230726	22.89	6300	-12.22	20240112	5460	1.28	20240226	6850	-19.27	20230614	4500	22.89	20230726	0.57	N	003680	5000	310 억	53646	N	N	0	N	N
31	20240226	110147	57	100.00	KOSPI	음식료품	N	N	N	N	N	5500	-60	5	-1.08	77388300	13953	93.93	5590	5590	5490	7220	3900	5560	5545.99	0.86	1500	5740	5650	5590	5500	5440	5620	5470	310	1660	5000	4000	10	1	6209515	342	24.12	0.60	12	0.22	228.00	9220.00	6850	20230614	-19.71	4500	20230726	22.22	6300	-12.70	20240112	5490	0.18	20240226	6850	-19.71	20230614	4500	22.22	20230726	0.57	N	003680	5000	310 억	53646	N	N	0	N	N
32	20240226	100146	57	100.00	KOSPI	음식료품	N	N	N	N	N	5580	20	2	0.36	50903860	9149	61.59	5590	5590	5530	7220	3900	5560	5564.03	0.86	634	5740	5650	5590	5500	5440	5620	5470	310	1660	5000	4000	10	1	6209515	346	24.47	0.61	12	0.15	228.00	9220.00	6850	20230614	-18.54	4500	20230726	24.00	6300	-11.43	20240112	5510	1.27	20240207	6850	-18.54	20230614	4500	24.00	20230726	0.57	N	003680	5000	310 억	53646	N	N	0	N	N
33	20240226	090143	57	100.00	KOSPI	음식료품	N	N	N	N	N	5540	-20	5	-0.36	8097190	1456	9.80	5590	5590	5540	7220	3900	5560	5561.67	0.86	-661	5740	5650	5590	5500	5440	5620	5470	310	1660	5000	4000	10	1	6209515	344	24.30	0.60	12	0.02	228.00	9220.00	6850	20230614	-19.12	4500	20230726	23.11	6300	-12.06	20240112	5510	0.54	20240207	6850	-19.12	20230614	4500	23.11	20230726	0.57	N	003680	5000	310 억	53646	N	N	0	N	N
34	20240223	160146	57	100.00	KOSPI	음식료품	N	N	N	N	N	5560	-80	5	-1.42	83211160	14854	84.48	5640	5680	5530	7330	3950	5640	5601.63	0.90	-1988	5846	5742	5656	5552	5466	5795	5605	310	1690	5000	4060	10	1	6209515	345	24.39	0.60	12	0.24	228.00	9220.00	6850	20230614	-18.83	4500	20230726	23.56	6300	-11.75	20240112	5510	0.91	20240207	6850	-18.83	20230614	4500	23.56	20230726	0.56	N	003680	5000	310 억	56124	N	N	4	N	N
35	20240223	150146	57	100.00	KOSPI	음식료품	N	N	N	N	N	5660	20	2	0.35	71975310	12846	73.06	5640	5670	5530	7330	3950	5640	5601.86	0.90	-1782	5846	5742	5656	5552	5466	5795	5605	310	1690	5000	4060	10	1	6209515	351	24.82	0.61	12	0.21	228.00	9220.00	6850	20230614	-17.37	4500	20230726	25.78	6300	-10.16	20240112	5510	2.72	20240207	6850	-17.37	20230614	4500	25.78	20230726	0.56	N	003680	5000	310 억	56124	N	N	4	N	N
36	20240223	140145	57	100.00	KOSPI	음식료품	N	N	N	N	N	5650	10	2	0.18	47951550	8579	48.79	5640	5670	5530	7330	3950	5640	5587.19	0.90	-1391	5846	5742	5656	5552	5466	5795	5605	310	1690	5000	4060	10	1	6209515	351	24.78	0.61	12	0.14	228.00	9220.00	6850	20230614	-17.52	4500	20230726	25.56	6300	-10.32	20240112	5510	2.54	20240207	6850	-17.52	20230614	4500	25.56	20230726	0.56	N	003680	5000	310 억	56124	N	N	4	N	N
37	20240223	130145	57	100.00	KOSPI	음식료품	N	N	N	N	N	5630	-10	5	-0.18	38447710	6896	39.22	5640	5640	5530	7330	3950	5640	5571.79	0.90	-1258	5846	5742	5656	5552	5466	5795	5605	310	1690	5000	4060	10	1	6209515	350	24.69	0.61	12	0.11	228.00	9220.00	6850	20230614	-17.81	4500	20230726	25.11	6300	-10.63	20240112	5510	2.18	20240207	6850	-17.81	20230614	4500	25.11	20230726	0.56	N	003680	5000	310 억	56124	N	N	4	N	N
38	20240223	120145	57	100.00	KOSPI	음식료품	N	N	N	N	N	5550	-90	5	-1.60	31114000	5587	31.78	5640	5640	5530	7330	3950	5640	5564.09	0.90	-586	5846	5742	5656	5552	5466	5795	5605	310	1690	5000	4060	10	1	6209515	345	24.34	0.60	12	0.09	228.00	9220.00	6850	20230614	-18.98	4500	20230726	23.33	6300	-11.90	20240112	5510	0.73	20240207	6850	-18.98	20230614	4500	23.33	20230726	0.56	N	003680	5000	310 억	56124	N	N	4	N	N
39	20240223	110146	57	100.00	KOSPI	음식료품	N	N	N	N	N	5550	-90	5	-1.60	26261390	4714	26.81	5640	5640	5530	7330	3950	5640	5565.21	0.90	-592	5846	5742	5656	5552	5466	5795	5605	310	1690	5000	4060	10	1	6209515	345	24.34	0.60	12	0.08	228.00	9220.00	6850	20230614	-18.98	4500	20230726	23.33	6300	-11.90	20240112	5510	0.73	20240207	6850	-18.98	20230614	4500	23.33	20230726	0.56	N	003680	5000	310 억	56124	N	N	4	N	N
40	20240223	100144	57	100.00	KOSPI	음식료품	N	N	N	N	N	5560	-80	5	-1.42	22208470	3984	22.66	5640	5640	5530	7330	3950	5640	5567.88	0.90	-592	5846	5742	5656	5552	5466	5795	5605	310	1690	5000	4060	10	1	6209515	345	24.39	0.60	12	0.06	228.00	9220.00	6850	20230614	-18.83	4500	20230726	23.56	6300	-11.75	20240112	5510	0.91	20240207	6850	-18.83	20230614	4500	23.56	20230726	0.56	N	003680	5000	310 억	56124	N	N	4	N	N
41	20240223	090145	57	100.00	KOSPI	음식료품	N	N	N	N	N	5630	-10	5	-0.18	4909310	871	4.95	5640	5640	5580	7330	3950	5640	5633.86	0.90	-107	5846	5742	5656	5552	5466	5795	5605	310	1690	5000	4060	10	1	6209515	350	24.69	0.61	12	0.01	228.00	9220.00	6850	20230614	-17.81	4500	20230726	25.11	6300	-10.63	20240112	5510	2.18	20240207	6850	-17.81	20230614	4500	25.11	20230726	0.56	N	003680	5000	310 억	56124	N	N	4	N	N
42	20240222	160140	57	100.00	KOSPI	음식료품	N	N	N	N	N	5640	-20	5	-0.35	97475750	17337	121.04	5610	5760	5570	7350	3970	5660	5622.35	0.87	2215	5766	5712	5646	5592	5526	5680	5560	310	1690	5000	4070	10	1	6209515	350	24.74	0.61	12	0.28	228.00	9220.00	6850	20230614	-17.66	4500	20230726	25.33	6300	-10.48	20240112	5510	2.36	20240207	6850	-17.66	20230614	4500	25.33	20230726	0.61	N	003680	5000	310 억	54282	N	N	4	N	N
43	20240222	150144	57	100.00	KOSPI	음식료품	N	N	N	N	N	5640	-20	5	-0.35	85799750	15253	106.49	5610	5760	5580	7350	3970	5660	5625.06	0.87	2036	5766	5712	5646	5592	5526	5680	5560	310	1690	5000	4070	10	1	6209515	350	24.74	0.61	12	0.25	228.00	9220.00	6850	20230614	-17.66	4500	20230726	25.33	6300	-10.48	20240112	5510	2.36	20240207	6850	-17.66	20230614	4500	25.33	20230726	0.61	N	003680	5000	310 억	54282	N	N	0	N	N
44	20240222	140145	57	100.00	KOSPI	음식료품	N	N	N	N	N	5640	-20	5	-0.35	71796330	12752	89.03	5610	5760	5580	7350	3970	5660	5630.15	0.87	1968	5766	5712	5646	5592	5526	5680	5560	310	1690	5000	4070	10	1	6209515	350	24.74	0.61	12	0.21	228.00	9220.00	6850	20230614	-17.66	4500	20230726	25.33	6300	-10.48	20240112	5510	2.36	20240207	6850	-17.66	20230614	4500	25.33	20230726	0.61	N	003680	5000	310 억	54282	N	N	0	N	N
45	20240222	130145	57	100.00	KOSPI	음식료품	N	N	N	N	N	5620	-40	5	-0.71	63891160	11354	79.27	5610	5760	5580	7350	3970	5660	5627.14	0.87	1667	5766	5712	5646	5592	5526	5680	5560	310	1690	5000	4070	10	1	6209515	349	24.65	0.61	12	0.18	228.00	9220.00	6850	20230614	-17.96	4500	20230726	24.89	6300	-10.79	20240112	5510	2.00	20240207	6850	-17.96	20230614	4500	24.89	20230726	0.61	N	003680	5000	310 억	54282	N	N	0	N	N
46	20240222	120145	57	100.00	KOSPI	음식료품	N	N	N	N	N	5650	-10	5	-0.18	61119000	10862	75.84	5610	5760	5580	7350	3970	5660	5626.80	0.87	1545	5766	5712	5646	5592	5526	5680	5560	310	1690	5000	4070	10	1	6209515	351	24.78	0.61	12	0.17	228.00	9220.00	6850	20230614	-17.52	4500	20230726	25.56	6300	-10.32	20240112	5510	2.54	20240207	6850	-17.52	20230614	4500	25.56	20230726	0.61	N	003680	5000	310 억	54282	N	N	0	N	N
47	20240222	110144	57	100.00	KOSPI	음식료품	N	N	N	N	N	5660	0	3	0.00	54943250	9770	68.21	5610	5760	5580	7350	3970	5660	5623.59	0.87	1425	5766	5712	5646	5592	5526	5680	5560	310	1690	5000	4070	10	1	6209515	351	24.82	0.61	12	0.16	228.00	9220.00	6850	20230614	-17.37	4500	20230726	25.78	6300	-10.16	20240112	5510	2.72	20240207	6850	-17.37	20230614	4500	25.78	20230726	0.61	N	003680	5000	310 억	54282	N	N	0	N	N
48	20240222	100144	57	100.00	KOSPI	음식료품	N	N	N	N	N	5620	-40	5	-0.71	13007590	2323	16.22	5610	5650	5580	7350	3970	5660	5598.95	0.87	97	5766	5712	5646	5592	5526	5680	5560	310	1690	5000	4070	10	1	6209515	349	24.65	0.61	12	0.04	228.00	9220.00	6850	20230614	-17.96	4500	20230726	24.89	6300	-10.79	20240112	5510	2.00	20240207	6850	-17.96	20230614	4500	24.89	20230726	0.61	N	003680	5000	310 억	54282	N	N	0	N	N
49	20240222	090144	57	100.00	KOSPI	음식료품	N	N	N	N	N	5610	-50	5	-0.88	2155240	384	2.68	5610	5610	5610	7350	3970	5660	5610.00	0.87	-47	5766	5712	5646	5592	5526	5680	5560	310	1690	5000	4070	10	1	6209515	348	24.61	0.61	12	0.01	228.00	9220.00	6850	20230614	-18.10	4500	20230726	24.67	6300	-10.95	20240112	5510	1.81	20240207	6850	-18.10	20230614	4500	24.67	20230726	0.61	N	003680	5000	310 억	54282	N	N	0	N	N
50	20240221	160144	57	100.00	KOSPI	음식료품	N	N	N	N	N	5660	-10	5	-0.18	78749740	13978	55.94	5700	5700	5580	7370	3970	5670	5633.48	0.94	-4089	5916	5792	5716	5592	5516	5755	5555	310	1700	5000	4080	10	1	6209515	351	24.82	0.61	12	0.23	228.00	9220.00	6850	20230614	-17.37	4500	20230726	25.78	6300	-10.16	20240112	5510	2.72	20240207	6850	-17.37	20230614	4500	25.78	20230726	0.63	N	003680	5000	310 억	58371	N	N	4	N	N
51	20240221	150143	57	100.00	KOSPI	음식료품	N	N	N	N	N	5630	-40	5	-0.71	76840110	13639	54.59	5700	5700	5580	7370	3970	5670	5633.49	0.94	-3980	5916	5792	5716	5592	5516	5755	5555	310	1700	5000	4080	10	1	6209515	350	24.69	0.61	12	0.22	228.00	9220.00	6850	20230614	-17.81	4500	20230726	25.11	6300	-10.63	20240112	5510	2.18	20240207	6850	-17.81	20230614	4500	25.11	20230726	0.63	N	003680	5000	310 억	58371	N	N	4	N	N
52	20240221	140143	57	100.00	KOSPI	음식료품	N	N	N	N	N	5650	-20	5	-0.35	65050530	11541	46.19	5700	5700	5600	7370	3970	5670	5636.07	0.94	-3613	5916	5792	5716	5592	5516	5755	5555	310	1700	5000	4080	10	1	6209515	351	24.78	0.61	12	0.19	228.00	9220.00	6850	20230614	-17.52	4500	20230726	25.56	6300	-10.32	20240112	5510	2.54	20240207	6850	-17.52	20230614	4500	25.56	20230726	0.63	N	003680	5000	310 억	58371	N	N	4	N	N
53	20240221	130144	57	100.00	KOSPI	음식료품	N	N	N	N	N	5650	-20	5	-0.35	63336050	11237	44.97	5700	5700	5600	7370	3970	5670	5635.97	0.94	-3610	5916	5792	5716	5592	5516	5755	5555	310	1700	5000	4080	10	1	6209515	351	24.78	0.61	12	0.18	228.00	9220.00	6850	20230614	-17.52	4500	20230726	25.56	6300	-10.32	20240112	5510	2.54	20240207	6850	-17.52	20230614	4500	25.56	20230726	0.63	N	003680	5000	310 억	58371	N	N	4	N	N
54	20240221	120144	57	100.00	KOSPI	음식료품	N	N	N	N	N	5610	-60	5	-1.06	58878600	10443	41.80	5700	5700	5610	7370	3970	5670	5637.67	0.94	-3542	5916	5792	5716	5592	5516	5755	5555	310	1700	5000	4080	10	1	6209515	348	24.61	0.61	12	0.17	228.00	9220.00	6850	20230614	-18.10	4500	20230726	24.67	6300	-10.95	20240112	5510	1.81	20240207	6850	-18.10	20230614	4500	24.67	20230726	0.63	N	003680	5000	310 억	58371	N	N	4	N	N
55	20240221	110145	57	100.00	KOSPI	음식료품	N	N	N	N	N	5640	-30	5	-0.53	55854410	9904	39.64	5700	5700	5610	7370	3970	5670	5639.15	0.94	-3586	5916	5792	5716	5592	5516	5755	5555	310	1700	5000	4080	10	1	6209515	350	24.74	0.61	12	0.16	228.00	9220.00	6850	20230614	-17.66	4500	20230726	25.33	6300	-10.48	20240112	5510	2.36	20240207	6850	-17.66	20230614	4500	25.33	20230726	0.63	N	003680	5000	310 억	58371	N	N	4	N	N
56	20240221	100144	57	100.00	KOSPI	음식료품	N	N	N	N	N	5650	-20	5	-0.35	14965530	2644	10.58	5700	5700	5620	7370	3970	5670	5659.65	0.94	-292	5916	5792	5716	5592	5516	5755	5555	310	1700	5000	4080	10	1	6209515	351	24.78	0.61	12	0.04	228.00	9220.00	6850	20230614	-17.52	4500	20230726	25.56	6300	-10.32	20240112	5510	2.54	20240207	6850	-17.52	20230614	4500	25.56	20230726	0.63	N	003680	5000	310 억	58371	N	N	4	N	N
57	20240221	090143	57	100.00	KOSPI	음식료품	N	N	N	N	N	5680	10	2	0.18	5074900	893	3.57	5700	5700	5670	7370	3970	5670	5685.33	0.94	-582	5916	5792	5716	5592	5516	5755	5555	310	1700	5000	4080	10	1	6209515	353	24.91	0.62	12	0.01	228.00	9220.00	6850	20230614	-17.08	4500	20230726	26.22	6300	-9.84	20240112	5510	3.09	20240207	6850	-17.08	20230614	4500	26.22	20230726	0.63	N	003680	5000	310 억	58371	N	N	4	N	N
58	20240220	160141	57	100.00	KOSPI	음식료품	N	N	N	N	N	5670	-90	5	-1.56	143175580	24986	146.43	5760	5840	5640	7480	4040	5760	5730.24	0.95	1694	5893	5826	5773	5706	5653	5800	5680	310	1720	5000	4140	10	1	6209515	352	24.87	0.61	12	0.40	228.00	9220.00	6850	20230614	-17.23	4500	20230726	26.00	6300	-10.00	20240112	5510	2.90	20240207	6850	-17.23	20230614	4500	26.00	20230726	0.67	N	003680	5000	310 억	58693	N	N	4	N	N
59	20240220	150143	57	100.00	KOSPI	음식료품	N	N	N	N	N	5690	-70	5	-1.22	134601700	23475	137.58	5760	5840	5640	7480	4040	5760	5733.83	0.95	1144	5893	5826	5773	5706	5653	5800	5680	310	1720	5000	4140	10	1	6209515	353	24.96	0.62	12	0.38	228.00	9220.00	6850	20230614	-16.93	4500	20230726	26.44	6300	-9.68	20240112	5510	3.27	20240207	6850	-16.93	20230614	4500	26.44	20230726	0.67	N	003680	5000	310 억	58693	N	N	11	N	N
60	20240220	140143	57	100.00	KOSPI	음식료품	N	N	N	N	N	5740	-20	5	-0.35	72784940	12628	74.01	5760	5840	5730	7480	4040	5760	5763.77	0.95	116	5893	5826	5773	5706	5653	5800	5680	310	1720	5000	4140	10	1	6209515	356	25.18	0.62	12	0.20	228.00	9220.00	6850	20230614	-16.20	4500	20230726	27.56	6300	-8.89	20240112	5510	4.17	20240207	6850	-16.20	20230614	4500	27.56	20230726	0.67	N	003680	5000	310 억	58693	N	N	11	N	N
61	20240220	130143	57	100.00	KOSPI	음식료품	N	N	N	N	N	5750	-10	5	-0.17	59870330	10383	60.85	5760	5840	5730	7480	4040	5760	5766.19	0.95	6	5893	5826	5773	5706	5653	5800	5680	310	1720	5000	4140	10	1	6209515	357	25.22	0.62	12	0.17	228.00	9220.00	6850	20230614	-16.06	4500	20230726	27.78	6300	-8.73	20240112	5510	4.36	20240207	6850	-16.06	20230614	4500	27.78	20230726	0.67	N	003680	5000	310 억	58693	N	N	11	N	N
62	20240220	120143	57	100.00	KOSPI	음식료품	N	N	N	N	N	5750	-10	5	-0.17	58580980	10159	59.54	5760	5840	5730	7480	4040	5760	5766.41	0.95	21	5893	5826	5773	5706	5653	5800	5680	310	1720	5000	4140	10	1	6209515	357	25.22	0.62	12	0.16	228.00	9220.00	6850	20230614	-16.06	4500	20230726	27.78	6300	-8.73	20240112	5510	4.36	20240207	6850	-16.06	20230614	4500	27.78	20230726	0.67	N	003680	5000	310 억	58693	N	N	11	N	N
63	20240220	110141	57	100.00	KOSPI	음식료품	N	N	N	N	N	5760	0	3	0.00	42585780	7379	43.25	5760	5840	5750	7480	4040	5760	5771.21	0.95	-24	5893	5826	5773	5706	5653	5800	5680	310	1720	5000	4140	10	1	6209515	358	25.26	0.62	12	0.12	228.00	9220.00	6850	20230614	-15.91	4500	20230726	28.00	6300	-8.57	20240112	5510	4.54	20240207	6850	-15.91	20230614	4500	28.00	20230726	0.67	N	003680	5000	310 억	58693	N	N	11	N	N
64	20240220	100142	57	100.00	KOSPI	음식료품	N	N	N	N	N	5760	0	3	0.00	28369720	4912	28.79	5760	5840	5760	7480	4040	5760	5775.59	0.95	-356	5893	5826	5773	5706	5653	5800	5680	310	1720	5000	4140	10	1	6209515	358	25.26	0.62	12	0.08	228.00	9220.00	6850	20230614	-15.91	4500	20230726	28.00	6300	-8.57	20240112	5510	4.54	20240207	6850	-15.91	20230614	4500	28.00	20230726	0.67	N	003680	5000	310 억	58693	N	N	11	N	N
65	20240220	090143	57	100.00	KOSPI	음식료품	N	N	N	N	N	5780	20	2	0.35	6837170	1187	6.96	5760	5780	5760	7480	4040	5760	5760.04	0.95	1	5893	5826	5773	5706	5653	5800	5680	310	1720	5000	4140	10	1	6209515	359	25.35	0.63	12	0.02	228.00	9220.00	6850	20230614	-15.62	4500	20230726	28.44	6300	-8.25	20240112	5510	4.90	20240207	6850	-15.62	20230614	4500	28.44	20230726	0.67	N	003680	5000	310 억	58693	N	N	11	N	N
66	20240219	160143	57	100.00	KOSPI	음식료품	N	N	N	N	N	5760	-80	5	-1.37	98507290	17043	92.32	5770	5840	5720	7590	4090	5840	5778.12	0.97	-1294	6020	5930	5770	5680	5520	5975	5725	310	1750	5000	4200	10	1	6209515	358	25.26	0.62	12	0.27	228.00	9220.00	6850	20230614	-15.91	4500	20230726	28.00	6300	-8.57	20240112	5510	4.54	20240207	6850	-15.91	20230614	4500	28.00	20230726	0.71	N	003680	5000	310 억	60500	N	N	11	N	N
67	20240219	150143	57	100.00	KOSPI	음식료품	N	N	N	N	N	5790	-50	5	-0.86	93525210	16180	87.65	5770	5840	5720	7590	4090	5840	5778.36	0.97	-1266	6020	5930	5770	5680	5520	5975	5725	310	1750	5000	4200	10	1	6209515	360	25.39	0.63	12	0.26	228.00	9220.00	6850	20230614	-15.47	4500	20230726	28.67	6300	-8.10	20240112	5510	5.08	20240207	6850	-15.47	20230614	4500	28.67	20230726	0.71	N	003680	5000	310 억	60500	N	N	4	N	N
68	20240219	140143	57	100.00	KOSPI	음식료품	N	N	N	N	N	5780	-60	5	-1.03	85171840	14736	79.83	5770	5840	5720	7590	4090	5840	5777.70	0.97	-650	6020	5930	5770	5680	5520	5975	5725	310	1750	5000	4200	10	1	6209515	359	25.35	0.63	12	0.24	228.00	9220.00	6850	20230614	-15.62	4500	20230726	28.44	6300	-8.25	20240112	5510	4.90	20240207	6850	-15.62	20230614	4500	28.44	20230726	0.71	N	003680	5000	310 억	60500	N	N	4	N	N
69	20240219	130145	57	100.00	KOSPI	음식료품	N	N	N	N	N	5790	-50	5	-0.86	71464990	12353	66.92	5770	5840	5720	7590	4090	5840	5782.88	0.97	-327	6020	5930	5770	5680	5520	5975	5725	310	1750	5000	4200	10	1	6209515	360	25.39	0.63	12	0.20	228.00	9220.00	6850	20230614	-15.47	4500	20230726	28.67	6300	-8.10	20240112	5510	5.08	20240207	6850	-15.47	20230614	4500	28.67	20230726	0.71	N	003680	5000	310 억	60500	N	N	4	N	N
70	20240219	120144	57	100.00	KOSPI	음식료품	N	N	N	N	N	5770	-70	5	-1.20	51624990	8918	48.31	5770	5840	5720	7590	4090	5840	5785.76	0.97	-355	6020	5930	5770	5680	5520	5975	5725	310	1750	5000	4200	10	1	6209515	358	25.31	0.63	12	0.14	228.00	9220.00	6850	20230614	-15.77	4500	20230726	28.22	6300	-8.41	20240112	5510	4.72	20240207	6850	-15.77	20230614	4500	28.22	20230726	0.71	N	003680	5000	310 억	60500	N	N	4	N	N
71	20240219	110142	57	100.00	KOSPI	음식료품	N	N	N	N	N	5800	-40	5	-0.68	40976800	7070	38.30	5770	5840	5720	7590	4090	5840	5792.45	0.97	115	6020	5930	5770	5680	5520	5975	5725	310	1750	5000	4200	10	1	6209515	360	25.44	0.63	12	0.11	228.00	9220.00	6850	20230614	-15.33	4500	20230726	28.89	6300	-7.94	20240112	5510	5.26	20240207	6850	-15.33	20230614	4500	28.89	20230726	0.71	N	003680	5000	310 억	60500	N	N	4	N	N
72	20240219	100142	57	100.00	KOSPI	음식료품	N	N	N	N	N	5780	-60	5	-1.03	38629750	6665	36.11	5770	5840	5720	7590	4090	5840	5792.27	0.97	503	6020	5930	5770	5680	5520	5975	5725	310	1750	5000	4200	10	1	6209515	359	25.35	0.63	12	0.11	228.00	9220.00	6850	20230614	-15.62	4500	20230726	28.44	6300	-8.25	20240112	5510	4.90	20240207	6850	-15.62	20230614	4500	28.44	20230726	0.71	N	003680	5000	310 억	60500	N	N	4	N	N
73	20240219	090143	57	100.00	KOSPI	음식료품	N	N	N	N	N	5770	-70	5	-1.20	9680870	1673	9.06	5770	5770	5720	7590	4090	5840	5763.22	0.97	749	6020	5930	5770	5680	5520	5975	5725	310	1750	5000	4200	10	1	6209515	358	25.31	0.63	12	0.03	228.00	9220.00	6850	20230614	-15.77	4500	20230726	28.22	6300	-8.41	20240112	5510	4.72	20240207	6850	-15.77	20230614	4500	28.22	20230726	0.71	N	003680	5000	310 억	60500	N	N	4	N	N
74	20240216	160141	57	100.00	KOSPI	음식료품	N	N	N	N	N	5840	120	2	2.10	104720330	18460	84.92	5670	5860	5610	7430	4010	5720	5670.76	0.97	129	5926	5822	5746	5642	5566	5785	5605	310	1710	5000	4110	10	1	6209515	363	25.61	0.63	12	0.30	228.00	9220.00	6850	20230614	-14.74	4500	20230726	29.78	6300	-7.30	20240112	5510	5.99	20240207	6850	-14.74	20230614	4500	29.78	20230726	0.74	N	003680	5000	310 억	60371	N	N	4	N	N
75	20240216	150143	57	100.00	KOSPI	음식료품	N	N	N	N	N	5720	0	3	0.00	96039470	16962	78.03	5670	5730	5610	7430	4010	5720	5659.26	0.97	236	5926	5822	5746	5642	5566	5785	5605	310	1710	5000	4110	10	1	6209515	355	25.09	0.62	12	0.27	228.00	9220.00	6850	20230614	-16.50	4500	20230726	27.11	6300	-9.21	20240112	5510	3.81	20240207	6850	-16.50	20230614	4500	27.11	20230726	0.74	N	003680	5000	310 억	60371	N	N	3	N	N
76	20240216	140143	57	100.00	KOSPI	음식료품	N	N	N	N	N	5680	-40	5	-0.70	83219510	14706	67.65	5670	5720	5610	7430	4010	5720	5655.48	0.97	-108	5926	5822	5746	5642	5566	5785	5605	310	1710	5000	4110	10	1	6209515	353	24.91	0.62	12	0.24	228.00	9220.00	6850	20230614	-17.08	4500	20230726	26.22	6300	-9.84	20240112	5510	3.09	20240207	6850	-17.08	20230614	4500	26.22	20230726	0.74	N	003680	5000	310 억	60371	N	N	3	N	N
77	20240216	130142	57	100.00	KOSPI	음식료품	N	N	N	N	N	5640	-80	5	-1.40	57420380	10121	46.56	5670	5720	5610	7430	4010	5720	5669.52	0.97	-81	5926	5822	5746	5642	5566	5785	5605	310	1710	5000	4110	10	1	6209515	350	24.74	0.61	12	0.16	228.00	9220.00	6850	20230614	-17.66	4500	20230726	25.33	6300	-10.48	20240112	5510	2.36	20240207	6850	-17.66	20230614	4500	25.33	20230726	0.74	N	003680	5000	310 억	60371	N	N	3	N	N
78	20240216	120144	57	100.00	KOSPI	음식료품	N	N	N	N	N	5690	-30	5	-0.52	43350270	7631	35.10	5670	5720	5610	7430	4010	5720	5676.38	0.97	-43	5926	5822	5746	5642	5566	5785	5605	310	1710	5000	4110	10	1	6209515	353	24.96	0.62	12	0.12	228.00	9220.00	6850	20230614	-16.93	4500	20230726	26.44	6300	-9.68	20240112	5510	3.27	20240207	6850	-16.93	20230614	4500	26.44	20230726	0.74	N	003680	5000	310 억	60371	N	N	3	N	N
79	20240216	110143	57	100.00	KOSPI	음식료품	N	N	N	N	N	5690	-30	5	-0.52	34836110	6133	28.21	5670	5720	5610	7430	4010	5720	5674.34	0.97	-136	5926	5822	5746	5642	5566	5785	5605	310	1710	5000	4110	10	1	6209515	353	24.96	0.62	12	0.10	228.00	9220.00	6850	20230614	-16.93	4500	20230726	26.44	6300	-9.68	20240112	5510	3.27	20240207	6850	-16.93	20230614	4500	26.44	20230726	0.74	N	003680	5000	310 억	60371	N	N	3	N	N
80	20240216	100143	57	100.00	KOSPI	음식료품	N	N	N	N	N	5700	-20	5	-0.35	20056580	3534	16.26	5670	5710	5610	7430	4010	5720	5662.77	0.97	-287	5926	5822	5746	5642	5566	5785	5605	310	1710	5000	4110	10	1	6209515	354	25.00	0.62	12	0.06	228.00	9220.00	6850	20230614	-16.79	4500	20230726	26.67	6300	-9.52	20240112	5510	3.45	20240207	6850	-16.79	20230614	4500	26.67	20230726	0.74	N	003680	5000	310 억	60371	N	N	3	N	N
81	20240216	090142	57	100.00	KOSPI	음식료품	N	N	N	N	N	5670	-50	5	-0.87	5601020	981	4.51	5670	5670	5670	7430	4010	5720	5670.00	0.97	0	5926	5822	5746	5642	5566	5785	5605	310	1710	5000	4110	10	1	6209515	352	24.87	0.61	12	0.02	228.00	9220.00	6850	20230614	-17.23	4500	20230726	26.00	6300	-10.00	20240112	5510	2.90	20240207	6850	-17.23	20230614	4500	26.00	20230726	0.74	N	003680	5000	310 억	60371	N	N	3	N	N
82	20240215	160141	57	100.00	KOSPI	음식료품	N	N	N	N	N	5720	-70	5	-1.21	124737360	21739	91.12	5810	5850	5670	7520	4060	5790	5736.51	0.99	-1791	5890	5840	5750	5700	5610	5865	5725	310	1730	5000	4160	10	1	6209515	355	25.09	0.62	12	0.35	228.00	9220.00	6850	20230614	-16.50	4500	20230726	27.11	6300	-9.21	20240112	5510	3.81	20240207	6850	-16.50	20230614	4500	27.11	20230726	0.71	N	003680	5000	310 억	61556	N	N	3	N	N
83	20240215	150142	57	100.00	KOSPI	음식료품	N	N	N	N	N	5700	-90	5	-1.55	118205050	20595	86.32	5810	5850	5670	7520	4060	5790	5738.00	0.99	-1270	5890	5840	5750	5700	5610	5865	5725	310	1730	5000	4160	10	1	6209515	354	25.00	0.62	12	0.33	228.00	9220.00	6850	20230614	-16.79	4500	20230726	26.67	6300	-9.52	20240112	5510	3.45	20240207	6850	-16.79	20230614	4500	26.67	20230726	0.71	N	003680	5000	310 억	61556	N	N	1	N	N
84	20240215	140142	57	100.00	KOSPI	음식료품	N	N	N	N	N	5700	-90	5	-1.55	114831440	20002	83.84	5810	5850	5670	7520	4060	5790	5739.49	0.99	-1256	5890	5840	5750	5700	5610	5865	5725	310	1730	5000	4160	10	1	6209515	354	25.00	0.62	12	0.32	228.00	9220.00	6850	20230614	-16.79	4500	20230726	26.67	6300	-9.52	20240112	5510	3.45	20240207	6850	-16.79	20230614	4500	26.67	20230726	0.71	N	003680	5000	310 억	61556	N	N	1	N	N
85	20240215	130142	57	100.00	KOSPI	음식료품	N	N	N	N	N	5700	-90	5	-1.55	103694780	18045	75.64	5810	5850	5670	7520	4060	5790	5744.97	0.99	-1524	5890	5840	5750	5700	5610	5865	5725	310	1730	5000	4160	10	1	6209515	354	25.00	0.62	12	0.29	228.00	9220.00	6850	20230614	-16.79	4500	20230726	26.67	6300	-9.52	20240112	5510	3.45	20240207	6850	-16.79	20230614	4500	26.67	20230726	0.71	N	003680	5000	310 억	61556	N	N	1	N	N
86	20240215	120143	57	100.00	KOSPI	음식료품	N	N	N	N	N	5720	-70	5	-1.21	74618700	12938	54.23	5810	5850	5710	7520	4060	5790	5766.32	0.99	-1459	5890	5840	5750	5700	5610	5865	5725	310	1730	5000	4160	10	1	6209515	355	25.09	0.62	12	0.21	228.00	9220.00	6850	20230614	-16.50	4500	20230726	27.11	6300	-9.21	20240112	5510	3.81	20240207	6850	-16.50	20230614	4500	27.11	20230726	0.71	N	003680	5000	310 억	61556	N	N	1	N	N
87	20240215	110141	57	100.00	KOSPI	음식료품	N	N	N	N	N	5730	-60	5	-1.04	58714430	10160	42.59	5810	5850	5720	7520	4060	5790	5778.29	0.99	-1481	5890	5840	5750	5700	5610	5865	5725	310	1730	5000	4160	10	1	6209515	356	25.13	0.62	12	0.16	228.00	9220.00	6850	20230614	-16.35	4500	20230726	27.33	6300	-9.05	20240112	5510	3.99	20240207	6850	-16.35	20230614	4500	27.33	20230726	0.71	N	003680	5000	310 억	61556	N	N	1	N	N
88	20240215	100141	57	100.00	KOSPI	음식료품	N	N	N	N	N	5740	-50	5	-0.86	46522790	8036	33.68	5810	5850	5720	7520	4060	5790	5789.24	0.99	-1070	5890	5840	5750	5700	5610	5865	5725	310	1730	5000	4160	10	1	6209515	356	25.18	0.62	12	0.13	228.00	9220.00	6850	20230614	-16.20	4500	20230726	27.56	6300	-8.89	20240112	5510	4.17	20240207	6850	-16.20	20230614	4500	27.56	20230726	0.71	N	003680	5000	310 억	61556	N	N	1	N	N
89	20240215	090140	57	100.00	KOSPI	음식료품	N	N	N	N	N	5800	10	2	0.17	10633260	1834	7.69	5810	5850	5790	7520	4060	5790	5801.63	0.99	-13	5890	5840	5750	5700	5610	5865	5725	310	1730	5000	4160	10	1	6209515	360	25.44	0.63	12	0.03	228.00	9220.00	6850	20230614	-15.33	4500	20230726	28.89	6300	-7.94	20240112	5510	5.26	20240207	6850	-15.33	20230614	4500	28.89	20230726	0.71	N	003680	5000	310 억	61556	N	N	1	N	N
90	20240214	160141	57	100.00	KOSPI	음식료품	N	N	N	N	N	5790	90	2	1.58	135171870	23533	48.52	5700	5800	5660	7410	3990	5700	5744.06	0.96	2269	6040	5870	5760	5590	5480	5955	5675	310	1710	5000	4100	10	1	6209515	360	25.39	0.63	12	0.38	228.00	9220.00	6850	20230614	-15.47	4500	20230726	28.67	6300	-8.10	20240112	5510	5.08	20240207	6850	-15.47	20230614	4500	28.67	20230726	0.82	N	003680	5000	310 억	59505	N	N	1	N	N
91	20240214	150141	57	100.00	KOSPI	음식료품	N	N	N	N	N	5790	90	2	1.58	131864130	22962	47.34	5700	5800	5660	7410	3990	5700	5742.84	0.96	2281	6040	5870	5760	5590	5480	5955	5675	310	1710	5000	4100	10	1	6209515	360	25.39	0.63	12	0.37	228.00	9220.00	6850	20230614	-15.47	4500	20230726	28.67	6300	-8.10	20240112	5510	5.08	20240207	6850	-15.47	20230614	4500	28.67	20230726	0.82	N	003680	5000	310 억	59505	N	N	0	N	N
92	20240214	140141	57	100.00	KOSPI	음식료품	N	N	N	N	N	5760	60	2	1.05	114172370	19898	41.03	5700	5800	5660	7410	3990	5700	5738.02	0.96	2431	6040	5870	5760	5590	5480	5955	5675	310	1710	5000	4100	10	1	6209515	358	25.26	0.62	12	0.32	228.00	9220.00	6850	20230614	-15.91	4500	20230726	28.00	6300	-8.57	20240112	5510	4.54	20240207	6850	-15.91	20230614	4500	28.00	20230726	0.82	N	003680	5000	310 억	59505	N	N	0	N	N
93	20240214	130144	57	100.00	KOSPI	음식료품	N	N	N	N	N	5760	60	2	1.05	109187040	19032	39.24	5700	5800	5660	7410	3990	5700	5737.16	0.96	2327	6040	5870	5760	5590	5480	5955	5675	310	1710	5000	4100	10	1	6209515	358	25.26	0.62	12	0.31	228.00	9220.00	6850	20230614	-15.91	4500	20230726	28.00	6300	-8.57	20240112	5510	4.54	20240207	6850	-15.91	20230614	4500	28.00	20230726	0.82	N	003680	5000	310 억	59505	N	N	0	N	N
94	20240214	120141	57	100.00	KOSPI	음식료품	N	N	N	N	N	5760	60	2	1.05	106361130	18541	38.23	5700	5800	5660	7410	3990	5700	5736.68	0.96	2273	6040	5870	5760	5590	5480	5955	5675	310	1710	5000	4100	10	1	6209515	358	25.26	0.62	12	0.30	228.00	9220.00	6850	20230614	-15.91	4500	20230726	28.00	6300	-8.57	20240112	5510	4.54	20240207	6850	-15.91	20230614	4500	28.00	20230726	0.82	N	003680	5000	310 억	59505	N	N	0	N	N
95	20240214	110142	57	100.00	KOSPI	음식료품	N	N	N	N	N	5740	40	2	0.70	89568190	15620	32.20	5700	5800	5660	7410	3990	5700	5734.35	0.96	2397	6040	5870	5760	5590	5480	5955	5675	310	1710	5000	4100	10	1	6209515	356	25.18	0.62	12	0.25	228.00	9220.00	6850	20230614	-16.20	4500	20230726	27.56	6300	-8.89	20240112	5510	4.17	20240207	6850	-16.20	20230614	4500	27.56	20230726	0.82	N	003680	5000	310 억	59505	N	N	0	N	N
96	20240214	090140	57	100.00	KOSPI	음식료품	N	N	N	N	N	5720	20	2	0.35	21572800	3784	7.80	5700	5720	5700	7410	3990	5700	5701.08	0.96	2085	6040	5870	5760	5590	5480	5955	5675	310	1710	5000	4100	10	1	6209515	355	25.09	0.62	12	0.06	228.00	9220.00	6850	20230614	-16.50	4500	20230726	27.11	6300	-9.21	20240112	5510	3.81	20240207	6850	-16.50	20230614	4500	27.11	20230726	0.82	N	003680	5000	310 억	59505	N	N	0	N	N
97	20240213	160141	57	100.00	KOSPI	음식료품	N	N	N	N	N	5700	140	2	2.52	279460910	48502	285.83	5650	5930	5650	7220	3900	5560	5763.50	0.77	9029	5686	5622	5576	5512	5466	5615	5505	310	1660	5000	4000	10	1	6209515	354	25.00	0.62	12	0.78	228.00	9220.00	6850	20230614	-16.79	4500	20230726	26.67	6300	-9.52	20240112	5510	3.45	20240207	6850	-16.79	20230614	4500	26.67	20230726	0.82	N	003680	5000	310 억	48118	N	N	0	N	N
98	20240213	150137	57	100.00	KOSPI	음식료품	N	N	N	N	N	5700	140	2	2.52	270797830	46984	276.88	5650	5930	5650	7220	3900	5560	5765.33	0.77	9106	5686	5622	5576	5512	5466	5615	5505	310	1660	5000	4000	10	1	6209515	354	25.00	0.62	12	0.76	228.00	9220.00	6850	20230614	-16.79	4500	20230726	26.67	6300	-9.52	20240112	5510	3.45	20240207	6850	-16.79	20230614	4500	26.67	20230726	0.82	N	003680	5000	310 억	48118	N	N	0	N	N
99	20240213	140141	57	100.00	KOSPI	음식료품	N	N	N	N	N	5730	170	2	3.06	262279280	45490	268.08	5650	5930	5650	7220	3900	5560	5767.43	0.77	8942	5686	5622	5576	5512	5466	5615	5505	310	1660	5000	4000	10	1	6209515	356	25.13	0.62	12	0.73	228.00	9220.00	6850	20230614	-16.35	4500	20230726	27.33	6300	-9.05	20240112	5510	3.99	20240207	6850	-16.35	20230614	4500	27.33	20230726	0.82	N	003680	5000	310 억	48118	N	N	0	N	N
100	20240213	130139	57	100.00	KOSPI	음식료품	N	N	N	N	N	5740	180	2	3.24	258130260	44763	263.79	5650	5930	5650	7220	3900	5560	5768.42	0.77	8875	5686	5622	5576	5512	5466	5615	5505	310	1660	5000	4000	10	1	6209515	356	25.18	0.62	12	0.72	228.00	9220.00	6850	20230614	-16.20	4500	20230726	27.56	6300	-8.89	20240112	5510	4.17	20240207	6850	-16.20	20230614	4500	27.56	20230726	0.82	N	003680	5000	310 억	48118	N	N	0	N	N
101	20240213	120141	57	100.00	KOSPI	음식료품	N	N	N	N	N	5700	140	2	2.52	255707220	44338	261.29	5650	5930	5650	7220	3900	5560	5769.07	0.77	8908	5686	5622	5576	5512	5466	5615	5505	310	1660	5000	4000	10	1	6209515	354	25.00	0.62	12	0.71	228.00	9220.00	6850	20230614	-16.79	4500	20230726	26.67	6300	-9.52	20240112	5510	3.45	20240207	6850	-16.79	20230614	4500	26.67	20230726	0.82	N	003680	5000	310 억	48118	N	N	0	N	N
102	20240213	110141	57	100.00	KOSPI	음식료품	N	N	N	N	N	5730	170	2	3.06	208725370	36109	212.79	5650	5930	5650	7220	3900	5560	5782.84	0.77	7984	5686	5622	5576	5512	5466	5615	5505	310	1660	5000	4000	10	1	6209515	356	25.13	0.62	12	0.58	228.00	9220.00	6850	20230614	-16.35	4500	20230726	27.33	6300	-9.05	20240112	5510	3.99	20240207	6850	-16.35	20230614	4500	27.33	20230726	0.82	N	003680	5000	310 억	48118	N	N	0	N	N
103	20240213	100135	57	100.00	KOSPI	음식료품	N	N	N	N	N	5740	180	2	3.24	193937530	33526	197.57	5650	5930	5650	7220	3900	5560	5787.34	0.77	7638	5686	5622	5576	5512	5466	5615	5505	310	1660	5000	4000	10	1	6209515	356	25.18	0.62	12	0.54	228.00	9220.00	6850	20230614	-16.20	4500	20230726	27.56	6300	-8.89	20240112	5510	4.17	20240207	6850	-16.20	20230614	4500	27.56	20230726	0.82	N	003680	5000	310 억	48118	N	N	0	N	N

43 KiB Raw Blame History

43 KiB

Raw Blame History