KissMeData/001130/price/prices-20240201.csv at 8e245b2d7771efc79bddf45d5d3cd46c03438e26

Files

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

48 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	160115	57	100.00	KOSPI	음식료품	N	N	N	N	N	138500	-1100	5	-0.79	173912800	1251	82.36	139000	139600	138500	181400	97800	139600	139019.02	8.95	152	141133	140366	138933	138166	136733	140750	138550	85	41800	5000	100510	100	1	1690000	2341	5.69	0.25	12	0.07	24357.00	545220.00	162300	20230307	-14.66	120500	20240124	14.94	146800	-5.65	20240223	120500	14.94	20240124	162300	-14.66	20230307	120500	14.94	20240124	0.76	N	001130	5000	84 억	151315	N	N	2	N	N
3	20240229	150115	57	100.00	KOSPI	음식료품	N	N	N	N	N	138800	-800	5	-0.57	143702200	1033	68.01	139000	139600	138700	181400	97800	139600	139111.52	8.95	149	141133	140366	138933	138166	136733	140750	138550	85	41800	5000	100510	100	1	1690000	2346	5.70	0.25	12	0.06	24357.00	545220.00	162300	20230307	-14.48	120500	20240124	15.19	146800	-5.45	20240223	120500	15.19	20240124	162300	-14.48	20230307	120500	15.19	20240124	0.76	N	001130	5000	84 억	151315	N	N	7	N	N
4	20240229	140115	57	100.00	KOSPI	음식료품	N	N	N	N	N	139000	-600	5	-0.43	131610300	946	62.28	139000	139600	138800	181400	97800	139600	139122.94	8.95	136	141133	140366	138933	138166	136733	140750	138550	85	41800	5000	100510	100	1	1690000	2349	5.71	0.25	12	0.06	24357.00	545220.00	162300	20230307	-14.36	120500	20240124	15.35	146800	-5.31	20240223	120500	15.35	20240124	162300	-14.36	20230307	120500	15.35	20240124	0.76	N	001130	5000	84 억	151315	N	N	7	N	N
5	20240229	130115	57	100.00	KOSPI	음식료품	N	N	N	N	N	138800	-800	5	-0.57	97499100	701	46.15	139000	139600	138800	181400	97800	139600	139085.73	8.95	171	141133	140366	138933	138166	136733	140750	138550	85	41800	5000	100510	100	1	1690000	2346	5.70	0.25	12	0.04	24357.00	545220.00	162300	20230307	-14.48	120500	20240124	15.19	146800	-5.45	20240223	120500	15.19	20240124	162300	-14.48	20230307	120500	15.19	20240124	0.76	N	001130	5000	84 억	151315	N	N	7	N	N
6	20240229	120115	57	100.00	KOSPI	음식료품	N	N	N	N	N	139000	-600	5	-0.43	89017300	640	42.13	139000	139600	138800	181400	97800	139600	139089.53	8.95	194	141133	140366	138933	138166	136733	140750	138550	85	41800	5000	100510	100	1	1690000	2349	5.71	0.25	12	0.04	24357.00	545220.00	162300	20230307	-14.36	120500	20240124	15.35	146800	-5.31	20240223	120500	15.35	20240124	162300	-14.36	20230307	120500	15.35	20240124	0.76	N	001130	5000	84 억	151315	N	N	7	N	N
7	20240229	110115	57	100.00	KOSPI	음식료품	N	N	N	N	N	139100	-500	5	-0.36	75789900	545	35.88	139000	139600	138800	181400	97800	139600	139064.04	8.95	159	141133	140366	138933	138166	136733	140750	138550	85	41800	5000	100510	100	1	1690000	2351	5.71	0.26	12	0.03	24357.00	545220.00	162300	20230307	-14.29	120500	20240124	15.44	146800	-5.25	20240223	120500	15.44	20240124	162300	-14.29	20230307	120500	15.44	20240124	0.76	N	001130	5000	84 억	151315	N	N	7	N	N
8	20240229	100115	57	100.00	KOSPI	음식료품	N	N	N	N	N	138900	-700	5	-0.50	51590600	371	24.42	139000	139600	138900	181400	97800	139600	139058.22	8.95	198	141133	140366	138933	138166	136733	140750	138550	85	41800	5000	100510	100	1	1690000	2347	5.70	0.25	12	0.02	24357.00	545220.00	162300	20230307	-14.42	120500	20240124	15.27	146800	-5.38	20240223	120500	15.27	20240124	162300	-14.42	20230307	120500	15.27	20240124	0.76	N	001130	5000	84 억	151315	N	N	7	N	N
9	20240229	090115	57	100.00	KOSPI	음식료품	N	N	N	N	N	139000	-600	5	-0.43	834000	6	0.39	139000	139000	139000	181400	97800	139600	139000.00	8.95	0	141133	140366	138933	138166	136733	140750	138550	85	41800	5000	100510	100	1	1690000	2349	5.71	0.25	12	0.00	24357.00	545220.00	162300	20230307	-14.36	120500	20240124	15.35	146800	-5.31	20240223	120500	15.35	20240124	162300	-14.36	20230307	120500	15.35	20240124	0.76	N	001130	5000	84 억	151315	N	N	7	N	N
10	20240228	160113	57	100.00	KOSPI	음식료품	N	N	N	N	N	139600	600	2	0.43	209771500	1515	59.93	138000	139700	137500	180700	97300	139000	138462.33	8.97	-260	142866	140932	138966	137032	135066	140950	137050	85	41700	5000	100080	100	1	1690000	2359	5.73	0.26	12	0.09	24357.00	545220.00	162300	20230307	-13.99	120500	20240124	15.85	146800	-4.90	20240223	120500	15.85	20240124	162300	-13.99	20230307	120500	15.85	20240124	0.74	N	001130	5000	84 억	151627	N	N	7	N	N
11	20240228	150114	57	100.00	KOSPI	음식료품	N	N	N	N	N	139700	700	2	0.50	200722300	1450	57.36	138000	139700	137500	180700	97300	139000	138428.38	8.97	-260	142866	140932	138966	137032	135066	140950	137050	85	41700	5000	100080	100	1	1690000	2361	5.74	0.26	12	0.09	24357.00	545220.00	162300	20230307	-13.92	120500	20240124	15.93	146800	-4.84	20240223	120500	15.93	20240124	162300	-13.92	20230307	120500	15.93	20240124	0.74	N	001130	5000	84 억	151627	N	N	1	N	N
12	20240228	140115	57	100.00	KOSPI	음식료품	N	N	N	N	N	139500	500	2	0.36	189296200	1368	54.11	138000	139500	137500	180700	97300	139000	138373.50	8.97	-300	142866	140932	138966	137032	135066	140950	137050	85	41700	5000	100080	100	1	1690000	2358	5.73	0.26	12	0.08	24357.00	545220.00	162300	20230307	-14.05	120500	20240124	15.77	146800	-4.97	20240223	120500	15.77	20240124	162300	-14.05	20230307	120500	15.77	20240124	0.74	N	001130	5000	84 억	151627	N	N	1	N	N
13	20240228	130115	57	100.00	KOSPI	음식료품	N	N	N	N	N	138200	-800	5	-0.58	153154200	1108	43.83	138000	139000	137500	180700	97300	139000	138224.41	8.97	-335	142866	140932	138966	137032	135066	140950	137050	85	41700	5000	100080	100	1	1690000	2336	5.67	0.25	12	0.07	24357.00	545220.00	162300	20230307	-14.85	120500	20240124	14.69	146800	-5.86	20240223	120500	14.69	20240124	162300	-14.85	20230307	120500	14.69	20240124	0.74	N	001130	5000	84 억	151627	N	N	1	N	N
14	20240228	120115	57	100.00	KOSPI	음식료품	N	N	N	N	N	137800	-1200	5	-0.86	111635600	807	31.92	138000	139000	137800	180700	97300	139000	138332.42	8.97	-207	142866	140932	138966	137032	135066	140950	137050	85	41700	5000	100080	100	1	1690000	2329	5.66	0.25	12	0.05	24357.00	545220.00	162300	20230307	-15.10	120500	20240124	14.36	146800	-6.13	20240223	120500	14.36	20240124	162300	-15.10	20230307	120500	14.36	20240124	0.74	N	001130	5000	84 억	151627	N	N	1	N	N
15	20240228	110115	57	100.00	KOSPI	음식료품	N	N	N	N	N	138200	-800	5	-0.58	86242000	623	24.64	138000	139000	138000	180700	97300	139000	138428.34	8.97	-144	142866	140932	138966	137032	135066	140950	137050	85	41700	5000	100080	100	1	1690000	2336	5.67	0.25	12	0.04	24357.00	545220.00	162300	20230307	-14.85	120500	20240124	14.69	146800	-5.86	20240223	120500	14.69	20240124	162300	-14.85	20230307	120500	14.69	20240124	0.74	N	001130	5000	84 억	151627	N	N	1	N	N
16	20240228	100115	57	100.00	KOSPI	음식료품	N	N	N	N	N	139000	0	3	0.00	28702200	207	8.19	138000	139000	138000	180700	97300	139000	138654.63	8.97	-53	142866	140932	138966	137032	135066	140950	137050	85	41700	5000	100080	100	1	1690000	2349	5.71	0.25	12	0.01	24357.00	545220.00	162300	20230307	-14.36	120500	20240124	15.35	146800	-5.31	20240223	120500	15.35	20240124	162300	-14.36	20230307	120500	15.35	20240124	0.74	N	001130	5000	84 억	151627	N	N	1	N	N
17	20240228	090115	57	100.00	KOSPI	음식료품	N	N	N	N	N	138000	-1000	5	-0.72	7868000	57	2.25	138000	138000	138000	180700	97300	139000	138000.00	8.97	0	142866	140932	138966	137032	135066	140950	137050	85	41700	5000	100080	100	1	1690000	2332	5.67	0.25	12	0.00	24357.00	545220.00	162300	20230307	-14.97	120500	20240124	14.52	146800	-5.99	20240223	120500	14.52	20240124	162300	-14.97	20230307	120500	14.52	20240124	0.74	N	001130	5000	84 억	151627	N	N	1	N	N
18	20240227	160115	57	100.00	KOSPI	음식료품	N	N	N	N	N	139000	-800	5	-0.57	351868400	2524	48.27	139000	140900	137000	181700	97900	139800	139409.68	8.92	869	145866	142832	140566	137532	135266	141700	136400	85	41900	5000	100650	100	1	1690000	2349	5.71	0.25	12	0.15	24357.00	545220.00	162300	20230307	-14.36	120500	20240124	15.35	146800	-5.31	20240223	120500	15.35	20240124	162300	-14.36	20230307	120500	15.35	20240124	0.80	N	001130	5000	84 억	150732	N	N	1	N	N
19	20240227	150115	57	100.00	KOSPI	음식료품	N	N	N	N	N	139900	100	2	0.07	309761400	2221	42.47	139000	140900	137000	181700	97900	139800	139469.34	8.92	808	145866	142832	140566	137532	135266	141700	136400	85	41900	5000	100650	100	1	1690000	2364	5.74	0.26	12	0.13	24357.00	545220.00	162300	20230307	-13.80	120500	20240124	16.10	146800	-4.70	20240223	120500	16.10	20240124	162300	-13.80	20230307	120500	16.10	20240124	0.80	N	001130	5000	84 억	150732	N	N	0	N	N
20	20240227	140116	57	100.00	KOSPI	음식료품	N	N	N	N	N	140300	500	2	0.36	255857100	1835	35.09	139000	140900	137000	181700	97900	139800	139431.66	8.92	758	145866	142832	140566	137532	135266	141700	136400	85	41900	5000	100650	100	1	1690000	2371	5.76	0.26	12	0.11	24357.00	545220.00	162300	20230307	-13.56	120500	20240124	16.43	146800	-4.43	20240223	120500	16.43	20240124	162300	-13.56	20230307	120500	16.43	20240124	0.80	N	001130	5000	84 억	150732	N	N	0	N	N
21	20240227	130114	57	100.00	KOSPI	음식료품	N	N	N	N	N	139700	-100	5	-0.07	229228300	1645	31.46	139000	140900	137000	181700	97900	139800	139348.51	8.92	668	145866	142832	140566	137532	135266	141700	136400	85	41900	5000	100650	100	1	1690000	2361	5.74	0.26	12	0.10	24357.00	545220.00	162300	20230307	-13.92	120500	20240124	15.93	146800	-4.84	20240223	120500	15.93	20240124	162300	-13.92	20230307	120500	15.93	20240124	0.80	N	001130	5000	84 억	150732	N	N	0	N	N
22	20240227	120115	57	100.00	KOSPI	음식료품	N	N	N	N	N	140400	600	2	0.43	194458400	1397	26.72	139000	140900	137000	181700	97900	139800	139197.14	8.92	561	145866	142832	140566	137532	135266	141700	136400	85	41900	5000	100650	100	1	1690000	2373	5.76	0.26	12	0.08	24357.00	545220.00	162300	20230307	-13.49	120500	20240124	16.51	146800	-4.36	20240223	120500	16.51	20240124	162300	-13.49	20230307	120500	16.51	20240124	0.80	N	001130	5000	84 억	150732	N	N	0	N	N
23	20240227	110115	57	100.00	KOSPI	음식료품	N	N	N	N	N	140000	200	2	0.14	157939900	1137	21.74	139000	140600	137000	181700	97900	139800	138909.32	8.92	500	145866	142832	140566	137532	135266	141700	136400	85	41900	5000	100650	100	1	1690000	2366	5.75	0.26	12	0.07	24357.00	545220.00	162300	20230307	-13.74	120500	20240124	16.18	146800	-4.63	20240223	120500	16.18	20240124	162300	-13.74	20230307	120500	16.18	20240124	0.80	N	001130	5000	84 억	150732	N	N	0	N	N
24	20240227	100115	57	100.00	KOSPI	음식료품	N	N	N	N	N	138400	-1400	5	-1.00	98949000	715	13.67	139000	139800	137000	181700	97900	139800	138390.21	8.92	233	145866	142832	140566	137532	135266	141700	136400	85	41900	5000	100650	100	1	1690000	2339	5.68	0.25	12	0.04	24357.00	545220.00	162300	20230307	-14.73	120500	20240124	14.85	146800	-5.72	20240223	120500	14.85	20240124	162300	-14.73	20230307	120500	14.85	20240124	0.80	N	001130	5000	84 억	150732	N	N	0	N	N
25	20240227	090115	57	100.00	KOSPI	음식료품	N	N	N	N	N	139000	-800	5	-0.57	556000	4	0.08	139000	139000	139000	181700	97900	139800	139000.00	8.92	0	145866	142832	140566	137532	135266	141700	136400	85	41900	5000	100650	100	1	1690000	2349	5.71	0.25	12	0.00	24357.00	545220.00	162300	20230307	-14.36	120500	20240124	15.35	146800	-5.31	20240223	120500	15.35	20240124	162300	-14.36	20230307	120500	15.35	20240124	0.80	N	001130	5000	84 억	150732	N	N	0	N	N
26	20240226	160115	57	100.00	KOSPI	음식료품	N	N	N	N	N	139800	-3400	5	-2.37	730709200	5196	34.29	142200	143600	138300	186100	100300	143200	140628.19	9.00	-1298	151466	147332	142666	138532	133866	149400	140600	85	42900	5000	103100	100	1	1690000	2363	5.74	0.26	12	0.31	24357.00	545220.00	162300	20230307	-13.86	120500	20240124	16.02	146800	-4.77	20240223	120500	16.02	20240124	162300	-13.86	20230307	120500	16.02	20240124	0.81	N	001130	5000	84 억	152178	N	N	0	N	N
27	20240226	150115	57	100.00	KOSPI	음식료품	N	N	N	N	N	138600	-4600	5	-3.21	698955000	4967	32.77	142200	143600	138300	186100	100300	143200	140718.75	9.00	-1332	151466	147332	142666	138532	133866	149400	140600	85	42900	5000	103100	100	1	1690000	2342	5.69	0.25	12	0.29	24357.00	545220.00	162300	20230307	-14.60	120500	20240124	15.02	146800	-5.59	20240223	120500	15.02	20240124	162300	-14.60	20230307	120500	15.02	20240124	0.81	N	001130	5000	84 억	152178	N	N	0	N	N
28	20240226	140114	57	100.00	KOSPI	음식료품	N	N	N	N	N	139900	-3300	5	-2.30	563923500	3996	26.37	142200	143600	139600	186100	100300	143200	141120.96	9.00	-1339	151466	147332	142666	138532	133866	149400	140600	85	42900	5000	103100	100	1	1690000	2364	5.74	0.26	12	0.24	24357.00	545220.00	162300	20230307	-13.80	120500	20240124	16.10	146800	-4.70	20240223	120500	16.10	20240124	162300	-13.80	20230307	120500	16.10	20240124	0.81	N	001130	5000	84 억	152178	N	N	0	N	N
29	20240226	130114	57	100.00	KOSPI	음식료품	N	N	N	N	N	140400	-2800	5	-1.96	452554100	3201	21.12	142200	143600	140100	186100	100300	143200	141377.84	9.00	-894	151466	147332	142666	138532	133866	149400	140600	85	42900	5000	103100	100	1	1690000	2373	5.76	0.26	12	0.19	24357.00	545220.00	162300	20230307	-13.49	120500	20240124	16.51	146800	-4.36	20240223	120500	16.51	20240124	162300	-13.49	20230307	120500	16.51	20240124	0.81	N	001130	5000	84 억	152178	N	N	0	N	N
30	20240226	120115	57	100.00	KOSPI	음식료품	N	N	N	N	N	140300	-2900	5	-2.03	430770600	3046	20.10	142200	143600	140100	186100	100300	143200	141420.57	9.00	-810	151466	147332	142666	138532	133866	149400	140600	85	42900	5000	103100	100	1	1690000	2371	5.76	0.26	12	0.18	24357.00	545220.00	162300	20230307	-13.56	120500	20240124	16.43	146800	-4.43	20240223	120500	16.43	20240124	162300	-13.56	20230307	120500	16.43	20240124	0.81	N	001130	5000	84 억	152178	N	N	0	N	N
31	20240226	110116	57	100.00	KOSPI	음식료품	N	N	N	N	N	140500	-2700	5	-1.89	414346200	2929	19.33	142200	143600	140100	186100	100300	143200	141462.18	9.00	-835	151466	147332	142666	138532	133866	149400	140600	85	42900	5000	103100	100	1	1690000	2374	5.77	0.26	12	0.17	24357.00	545220.00	162300	20230307	-13.43	120500	20240124	16.60	146800	-4.29	20240223	120500	16.60	20240124	162300	-13.43	20230307	120500	16.60	20240124	0.81	N	001130	5000	84 억	152178	N	N	0	N	N
32	20240226	100115	57	100.00	KOSPI	음식료품	N	N	N	N	N	140700	-2500	5	-1.75	329197500	2322	15.32	142200	143600	140300	186100	100300	143200	141772.03	9.00	-535	151466	147332	142666	138532	133866	149400	140600	85	42900	5000	103100	100	1	1690000	2378	5.78	0.26	12	0.14	24357.00	545220.00	162300	20230307	-13.31	120500	20240124	16.76	146800	-4.16	20240223	120500	16.76	20240124	162300	-13.31	20230307	120500	16.76	20240124	0.81	N	001130	5000	84 억	152178	N	N	0	N	N
33	20240226	090114	57	100.00	KOSPI	음식료품	N	N	N	N	N	142200	-1000	5	-0.70	21899500	154	1.02	142200	142200	142100	186100	100300	143200	142191.45	9.00	12	151466	147332	142666	138532	133866	149400	140600	85	42900	5000	103100	100	1	1690000	2403	5.84	0.26	12	0.01	24357.00	545220.00	162300	20230307	-12.38	120500	20240124	18.01	146800	-3.13	20240223	120500	18.01	20240124	162300	-12.38	20230307	120500	18.01	20240124	0.81	N	001130	5000	84 억	152178	N	N	0	N	N
34	20240223	160115	57	100.00	KOSPI	음식료품	N	N	N	N	N	143200	7800	2	5.76	2137725500	15006	1695.59	141000	146800	138000	176000	94800	135400	142458.05	8.82	2978	136266	135832	135166	134732	134066	135500	134400	85	40600	5000	97480	100	1	1690000	2420	5.88	0.26	12	0.89	24357.00	545220.00	162300	20230307	-11.77	120500	20240124	18.84	146800	-2.45	20240223	120500	18.84	20240124	162300	-11.77	20230307	120500	18.84	20240124	0.80	N	001130	5000	84 억	149046	N	N	1	N	N
35	20240223	150115	57	100.00	KOSPI	음식료품	N	N	N	N	N	144300	8900	2	6.57	2080285200	14605	1650.28	141000	146800	138000	176000	94800	135400	142436.51	8.82	2903	136266	135832	135166	134732	134066	135500	134400	85	40600	5000	97480	100	1	1690000	2439	5.92	0.26	12	0.86	24357.00	545220.00	162300	20230307	-11.09	120500	20240124	19.75	146800	-1.70	20240223	120500	19.75	20240124	162300	-11.09	20230307	120500	19.75	20240124	0.80	N	001130	5000	84 억	149046	N	N	1	N	N
36	20240223	140114	57	100.00	KOSPI	음식료품	N	N	N	N	N	144000	8600	2	6.35	1995872900	14019	1584.07	141000	146800	138000	176000	94800	135400	142369.13	8.82	2712	136266	135832	135166	134732	134066	135500	134400	85	40600	5000	97480	100	1	1690000	2434	5.91	0.26	12	0.83	24357.00	545220.00	162300	20230307	-11.28	120500	20240124	19.50	146800	-1.91	20240223	120500	19.50	20240124	162300	-11.28	20230307	120500	19.50	20240124	0.80	N	001130	5000	84 억	149046	N	N	1	N	N
37	20240223	130114	57	100.00	KOSPI	음식료품	N	N	N	N	N	145000	9600	2	7.09	1838221300	12928	1460.79	141000	146800	138000	176000	94800	135400	142189.15	8.82	2381	136266	135832	135166	134732	134066	135500	134400	85	40600	5000	97480	100	1	1690000	2451	5.95	0.27	12	0.76	24357.00	545220.00	162300	20230307	-10.66	120500	20240124	20.33	146800	-1.23	20240223	120500	20.33	20240124	162300	-10.66	20230307	120500	20.33	20240124	0.80	N	001130	5000	84 억	149046	N	N	1	N	N
38	20240223	120114	57	100.00	KOSPI	음식료품	N	N	N	N	N	144200	8800	2	6.50	1707405800	12025	1358.76	141000	146800	138000	176000	94800	135400	141988.01	8.82	2095	136266	135832	135166	134732	134066	135500	134400	85	40600	5000	97480	100	1	1690000	2437	5.92	0.26	12	0.71	24357.00	545220.00	162300	20230307	-11.15	120500	20240124	19.67	146800	-1.77	20240223	120500	19.67	20240124	162300	-11.15	20230307	120500	19.67	20240124	0.80	N	001130	5000	84 억	149046	N	N	1	N	N
39	20240223	110115	57	100.00	KOSPI	음식료품	N	N	N	N	N	143200	7800	2	5.76	1310889300	9293	1050.06	141000	144000	138000	176000	94800	135400	141062.01	8.82	1967	136266	135832	135166	134732	134066	135500	134400	85	40600	5000	97480	100	1	1690000	2420	5.88	0.26	12	0.55	24357.00	545220.00	162300	20230307	-11.77	120500	20240124	18.84	144000	-0.56	20240223	120500	18.84	20240124	162300	-11.77	20230307	120500	18.84	20240124	0.80	N	001130	5000	84 억	149046	N	N	1	N	N
40	20240223	100114	57	100.00	KOSPI	음식료품	N	N	N	N	N	139000	3600	2	2.66	408931300	2931	331.19	141000	141000	138000	176000	94800	135400	139519.38	8.82	13	136266	135832	135166	134732	134066	135500	134400	85	40600	5000	97480	100	1	1690000	2349	5.71	0.25	12	0.17	24357.00	545220.00	162300	20230307	-14.36	120500	20240124	15.35	141000	-1.42	20240223	120500	15.35	20240124	162300	-14.36	20230307	120500	15.35	20240124	0.80	N	001130	5000	84 억	149046	N	N	1	N	N
41	20240223	090115	57	100.00	KOSPI	음식료품	N	N	N	N	N	139500	4100	2	3.03	108547300	773	87.34	141000	141000	139000	176000	94800	135400	140423.42	8.82	-254	136266	135832	135166	134732	134066	135500	134400	85	40600	5000	97480	100	1	1690000	2358	5.73	0.26	12	0.05	24357.00	545220.00	162300	20230307	-14.05	120500	20240124	15.77	141000	-1.06	20240223	120500	15.77	20240124	162300	-14.05	20230307	120500	15.77	20240124	0.80	N	001130	5000	84 억	149046	N	N	1	N	N
42	20240222	160109	57	100.00	KOSPI	음식료품	N	N	N	N	N	135400	-300	5	-0.22	69215700	513	61.07	135600	135600	134500	176400	95000	135700	134923.39	8.81	61	136833	136266	135633	135066	134433	136300	135100	85	40700	5000	97700	100	1	1690000	2288	5.56	0.25	12	0.03	24357.00	545220.00	162300	20230307	-16.57	120500	20240124	12.37	137900	-1.81	20240208	120500	12.37	20240124	162300	-16.57	20230307	120500	12.37	20240124	0.80	N	001130	5000	84 억	148955	N	N	1	N	N
43	20240222	150113	57	100.00	KOSPI	음식료품	N	N	N	N	N	134700	-1000	5	-0.74	52594400	390	46.43	135600	135600	134500	176400	95000	135700	134857.44	8.81	50	136833	136266	135633	135066	134433	136300	135100	85	40700	5000	97700	100	1	1690000	2276	5.53	0.25	12	0.02	24357.00	545220.00	162300	20230307	-17.01	120500	20240124	11.78	137900	-2.32	20240208	120500	11.78	20240124	162300	-17.01	20230307	120500	11.78	20240124	0.80	N	001130	5000	84 억	148955	N	N	0	N	N
44	20240222	140114	57	100.00	KOSPI	음식료품	N	N	N	N	N	134900	-800	5	-0.59	33583000	249	29.64	135600	135600	134500	176400	95000	135700	134871.49	8.81	39	136833	136266	135633	135066	134433	136300	135100	85	40700	5000	97700	100	1	1690000	2280	5.54	0.25	12	0.01	24357.00	545220.00	162300	20230307	-16.88	120500	20240124	11.95	137900	-2.18	20240208	120500	11.95	20240124	162300	-16.88	20230307	120500	11.95	20240124	0.80	N	001130	5000	84 억	148955	N	N	0	N	N
45	20240222	130114	57	100.00	KOSPI	음식료품	N	N	N	N	N	135400	-300	5	-0.22	30349400	225	26.79	135600	135600	134600	176400	95000	135700	134886.22	8.81	40	136833	136266	135633	135066	134433	136300	135100	85	40700	5000	97700	100	1	1690000	2288	5.56	0.25	12	0.01	24357.00	545220.00	162300	20230307	-16.57	120500	20240124	12.37	137900	-1.81	20240208	120500	12.37	20240124	162300	-16.57	20230307	120500	12.37	20240124	0.80	N	001130	5000	84 억	148955	N	N	0	N	N
46	20240222	120115	57	100.00	KOSPI	음식료품	N	N	N	N	N	135300	-400	5	-0.29	11748800	87	10.36	135600	135600	134600	176400	95000	135700	135043.68	8.81	-3	136833	136266	135633	135066	134433	136300	135100	85	40700	5000	97700	100	1	1690000	2287	5.55	0.25	12	0.01	24357.00	545220.00	162300	20230307	-16.64	120500	20240124	12.28	137900	-1.89	20240208	120500	12.28	20240124	162300	-16.64	20230307	120500	12.28	20240124	0.80	N	001130	5000	84 억	148955	N	N	0	N	N
47	20240222	110114	57	100.00	KOSPI	음식료품	N	N	N	N	N	135100	-600	5	-0.44	7280900	54	6.43	135600	135600	134600	176400	95000	135700	134831.48	8.81	-1	136833	136266	135633	135066	134433	136300	135100	85	40700	5000	97700	100	1	1690000	2283	5.55	0.25	12	0.00	24357.00	545220.00	162300	20230307	-16.76	120500	20240124	12.12	137900	-2.03	20240208	120500	12.12	20240124	162300	-16.76	20230307	120500	12.12	20240124	0.80	N	001130	5000	84 억	148955	N	N	0	N	N
48	20240222	100115	57	100.00	KOSPI	음식료품	N	N	N	N	N	134700	-1000	5	-0.74	4847700	36	4.29	135600	135600	134600	176400	95000	135700	134658.33	8.81	8	136833	136266	135633	135066	134433	136300	135100	85	40700	5000	97700	100	1	1690000	2276	5.53	0.25	12	0.00	24357.00	545220.00	162300	20230307	-17.01	120500	20240124	11.78	137900	-2.32	20240208	120500	11.78	20240124	162300	-17.01	20230307	120500	11.78	20240124	0.80	N	001130	5000	84 억	148955	N	N	0	N	N
49	20240222	090114	57	100.00	KOSPI	음식료품	N	N	N	N	N	135600	-100	5	-0.07	271200	2	0.24	135600	135600	135600	176400	95000	135700	135600.00	8.81	0	136833	136266	135633	135066	134433	136300	135100	85	40700	5000	97700	100	1	1690000	2292	5.57	0.25	12	0.00	24357.00	545220.00	162300	20230307	-16.45	120500	20240124	12.53	137900	-1.67	20240208	120500	12.53	20240124	162300	-16.45	20230307	120500	12.53	20240124	0.80	N	001130	5000	84 억	148955	N	N	0	N	N
50	20240221	160114	57	100.00	KOSPI	음식료품	N	N	N	N	N	135700	0	3	0.00	113467100	839	83.90	135700	136200	135000	176400	95000	135700	135240.88	8.82	-127	137033	136366	135533	134866	134033	135950	134450	85	40700	5000	97700	100	1	1690000	2293	5.57	0.25	12	0.05	24357.00	545220.00	162300	20230307	-16.39	120500	20240124	12.61	137900	-1.60	20240208	120500	12.61	20240124	162300	-16.39	20230307	120500	12.61	20240124	0.80	N	001130	5000	84 억	149099	N	N	2	N	N
51	20240221	150114	57	100.00	KOSPI	음식료품	N	N	N	N	N	135200	-500	5	-0.37	98424200	728	72.80	135700	136200	135000	176400	95000	135700	135198.08	8.82	-148	137033	136366	135533	134866	134033	135950	134450	85	40700	5000	97700	100	1	1690000	2285	5.55	0.25	12	0.04	24357.00	545220.00	162300	20230307	-16.70	120500	20240124	12.20	137900	-1.96	20240208	120500	12.20	20240124	162300	-16.70	20230307	120500	12.20	20240124	0.80	N	001130	5000	84 억	149099	N	N	2	N	N
52	20240221	140114	57	100.00	KOSPI	음식료품	N	N	N	N	N	135100	-600	5	-0.44	80127200	593	59.30	135700	136200	135000	176400	95000	135700	135121.75	8.82	-182	137033	136366	135533	134866	134033	135950	134450	85	40700	5000	97700	100	1	1690000	2283	5.55	0.25	12	0.04	24357.00	545220.00	162300	20230307	-16.76	120500	20240124	12.12	137900	-2.03	20240208	120500	12.12	20240124	162300	-16.76	20230307	120500	12.12	20240124	0.80	N	001130	5000	84 억	149099	N	N	2	N	N
53	20240221	130115	57	100.00	KOSPI	음식료품	N	N	N	N	N	135000	-700	5	-0.52	65943600	488	48.80	135700	136200	135000	176400	95000	135700	135130.33	8.82	-122	137033	136366	135533	134866	134033	135950	134450	85	40700	5000	97700	100	1	1690000	2282	5.54	0.25	12	0.03	24357.00	545220.00	162300	20230307	-16.82	120500	20240124	12.03	137900	-2.10	20240208	120500	12.03	20240124	162300	-16.82	20230307	120500	12.03	20240124	0.80	N	001130	5000	84 억	149099	N	N	2	N	N
54	20240221	120114	57	100.00	KOSPI	음식료품	N	N	N	N	N	135100	-600	5	-0.44	30973300	229	22.90	135700	136200	135000	176400	95000	135700	135254.59	8.82	-95	137033	136366	135533	134866	134033	135950	134450	85	40700	5000	97700	100	1	1690000	2283	5.55	0.25	12	0.01	24357.00	545220.00	162300	20230307	-16.76	120500	20240124	12.12	137900	-2.03	20240208	120500	12.12	20240124	162300	-16.76	20230307	120500	12.12	20240124	0.80	N	001130	5000	84 억	149099	N	N	2	N	N
55	20240221	110114	57	100.00	KOSPI	음식료품	N	N	N	N	N	135000	-700	5	-0.52	16354100	121	12.10	135700	136200	135000	176400	95000	135700	135157.85	8.82	-11	137033	136366	135533	134866	134033	135950	134450	85	40700	5000	97700	100	1	1690000	2282	5.54	0.25	12	0.01	24357.00	545220.00	162300	20230307	-16.82	120500	20240124	12.03	137900	-2.10	20240208	120500	12.03	20240124	162300	-16.82	20230307	120500	12.03	20240124	0.80	N	001130	5000	84 억	149099	N	N	2	N	N
56	20240221	100114	57	100.00	KOSPI	음식료품	N	N	N	N	N	135900	200	2	0.15	2172800	16	1.60	135700	136200	135000	176400	95000	135700	135800.00	8.82	0	137033	136366	135533	134866	134033	135950	134450	85	40700	5000	97700	100	1	1690000	2297	5.58	0.25	12	0.00	24357.00	545220.00	162300	20230307	-16.27	120500	20240124	12.78	137900	-1.45	20240208	120500	12.78	20240124	162300	-16.27	20230307	120500	12.78	20240124	0.80	N	001130	5000	84 억	149099	N	N	2	N	N
57	20240221	090114	57	100.00	KOSPI	음식료품	N	N	N	N	N	135700	0	3	0.00	135700	1	0.10	135700	135700	135700	176400	95000	135700	135700.00	8.82	0	137033	136366	135533	134866	134033	135950	134450	85	40700	5000	97700	100	1	1690000	2293	5.57	0.25	12	0.00	24357.00	545220.00	162300	20230307	-16.39	120500	20240124	12.61	137900	-1.60	20240208	120500	12.61	20240124	162300	-16.39	20230307	120500	12.61	20240124	0.80	N	001130	5000	84 억	149099	N	N	2	N	N
58	20240220	160113	57	100.00	KOSPI	음식료품	N	N	N	N	N	135700	-100	5	-0.07	135185700	1000	57.60	136100	136200	134700	176500	95100	135800	135185.70	8.82	-178	138266	137032	134766	133532	131266	137650	134150	85	40700	5000	97770	100	1	1690000	2293	5.57	0.25	12	0.06	24357.00	545220.00	162300	20230307	-16.39	120500	20240124	12.61	137900	-1.60	20240208	120500	12.61	20240124	162300	-16.39	20230307	120500	12.61	20240124	0.81	N	001130	5000	84 억	149130	N	N	2	N	N
59	20240220	150114	57	100.00	KOSPI	음식료품	N	N	N	N	N	135200	-600	5	-0.44	114581900	848	48.85	136100	136200	134700	176500	95100	135800	135120.17	8.82	-135	138266	137032	134766	133532	131266	137650	134150	85	40700	5000	97770	100	1	1690000	2285	5.55	0.25	12	0.05	24357.00	545220.00	162300	20230307	-16.70	120500	20240124	12.20	137900	-1.96	20240208	120500	12.20	20240124	162300	-16.70	20230307	120500	12.20	20240124	0.81	N	001130	5000	84 억	149130	N	N	2	N	N
60	20240220	140113	57	100.00	KOSPI	음식료품	N	N	N	N	N	134700	-1100	5	-0.81	70116700	519	29.90	136100	136200	134700	176500	95100	135800	135099.61	8.82	-164	138266	137032	134766	133532	131266	137650	134150	85	40700	5000	97770	100	1	1690000	2276	5.53	0.25	12	0.03	24357.00	545220.00	162300	20230307	-17.01	120500	20240124	11.78	137900	-2.32	20240208	120500	11.78	20240124	162300	-17.01	20230307	120500	11.78	20240124	0.81	N	001130	5000	84 억	149130	N	N	2	N	N
61	20240220	130114	57	100.00	KOSPI	음식료품	N	N	N	N	N	135100	-700	5	-0.52	50831500	376	21.66	136100	136200	134700	176500	95100	135800	135190.16	8.82	-178	138266	137032	134766	133532	131266	137650	134150	85	40700	5000	97770	100	1	1690000	2283	5.55	0.25	12	0.02	24357.00	545220.00	162300	20230307	-16.76	120500	20240124	12.12	137900	-2.03	20240208	120500	12.12	20240124	162300	-16.76	20230307	120500	12.12	20240124	0.81	N	001130	5000	84 억	149130	N	N	2	N	N
62	20240220	120114	57	100.00	KOSPI	음식료품	N	N	N	N	N	135000	-800	5	-0.59	34523700	255	14.69	136100	136200	135000	176500	95100	135800	135387.06	8.82	-132	138266	137032	134766	133532	131266	137650	134150	85	40700	5000	97770	100	1	1690000	2282	5.54	0.25	12	0.02	24357.00	545220.00	162300	20230307	-16.82	120500	20240124	12.03	137900	-2.10	20240208	120500	12.03	20240124	162300	-16.82	20230307	120500	12.03	20240124	0.81	N	001130	5000	84 억	149130	N	N	2	N	N
63	20240220	110113	57	100.00	KOSPI	음식료품	N	N	N	N	N	135300	-500	5	-0.37	30742400	227	13.08	136100	136200	135000	176500	95100	135800	135429.07	8.82	-112	138266	137032	134766	133532	131266	137650	134150	85	40700	5000	97770	100	1	1690000	2287	5.55	0.25	12	0.01	24357.00	545220.00	162300	20230307	-16.64	120500	20240124	12.28	137900	-1.89	20240208	120500	12.28	20240124	162300	-16.64	20230307	120500	12.28	20240124	0.81	N	001130	5000	84 억	149130	N	N	2	N	N
64	20240220	100114	57	100.00	KOSPI	음식료품	N	N	N	N	N	135000	-800	5	-0.59	28715600	212	12.21	136100	136200	135000	176500	95100	135800	135450.94	8.82	-98	138266	137032	134766	133532	131266	137650	134150	85	40700	5000	97770	100	1	1690000	2282	5.54	0.25	12	0.01	24357.00	545220.00	162300	20230307	-16.82	120500	20240124	12.03	137900	-2.10	20240208	120500	12.03	20240124	162300	-16.82	20230307	120500	12.03	20240124	0.81	N	001130	5000	84 억	149130	N	N	2	N	N
65	20240220	090114	57	100.00	KOSPI	음식료품	N	N	N	N	N	136100	300	2	0.22	272200	2	0.12	136100	136100	136100	176500	95100	135800	136100.00	8.82	0	138266	137032	134766	133532	131266	137650	134150	85	40700	5000	97770	100	1	1690000	2300	5.59	0.25	12	0.00	24357.00	545220.00	162300	20230307	-16.14	120500	20240124	12.95	137900	-1.31	20240208	120500	12.95	20240124	162300	-16.14	20230307	120500	12.95	20240124	0.81	N	001130	5000	84 억	149130	N	N	2	N	N
66	20240219	160113	57	100.00	KOSPI	음식료품	N	N	N	N	N	135800	1600	2	1.19	233568600	1736	140.34	132500	136000	132500	174400	94000	134200	134544.12	8.78	722	135600	134900	133700	133000	131800	135250	133350	85	40200	5000	96620	100	1	1690000	2295	5.58	0.25	12	0.10	24357.00	545220.00	162300	20230307	-16.33	120500	20240124	12.70	137900	-1.52	20240208	120500	12.70	20240124	162300	-16.33	20230307	120500	12.70	20240124	0.86	N	001130	5000	84 억	148412	N	N	2	N	N
67	20240219	150114	57	100.00	KOSPI	음식료품	N	N	N	N	N	135900	1700	2	1.27	229902900	1709	138.16	132500	136000	132500	174400	94000	134200	134524.81	8.78	719	135600	134900	133700	133000	131800	135250	133350	85	40200	5000	96620	100	1	1690000	2297	5.58	0.25	12	0.10	24357.00	545220.00	162300	20230307	-16.27	120500	20240124	12.78	137900	-1.45	20240208	120500	12.78	20240124	162300	-16.27	20230307	120500	12.78	20240124	0.86	N	001130	5000	84 억	148412	N	N	1	N	N
68	20240219	140114	57	100.00	KOSPI	음식료품	N	N	N	N	N	135700	1500	2	1.12	198663300	1479	119.56	132500	135900	132500	174400	94000	134200	134322.72	8.78	749	135600	134900	133700	133000	131800	135250	133350	85	40200	5000	96620	100	1	1690000	2293	5.57	0.25	12	0.09	24357.00	545220.00	162300	20230307	-16.39	120500	20240124	12.61	137900	-1.60	20240208	120500	12.61	20240124	162300	-16.39	20230307	120500	12.61	20240124	0.86	N	001130	5000	84 억	148412	N	N	1	N	N
69	20240219	130114	57	100.00	KOSPI	음식료품	N	N	N	N	N	134500	300	2	0.22	139437100	1041	84.16	132500	135200	132500	174400	94000	134200	133945.34	8.78	590	135600	134900	133700	133000	131800	135250	133350	85	40200	5000	96620	100	1	1690000	2273	5.52	0.25	12	0.06	24357.00	545220.00	162300	20230307	-17.13	120500	20240124	11.62	137900	-2.47	20240208	120500	11.62	20240124	162300	-17.13	20230307	120500	11.62	20240124	0.86	N	001130	5000	84 억	148412	N	N	1	N	N
70	20240219	120114	57	100.00	KOSPI	음식료품	N	N	N	N	N	134300	100	2	0.07	84821000	633	51.17	132500	135200	132500	174400	94000	134200	133998.42	8.78	395	135600	134900	133700	133000	131800	135250	133350	85	40200	5000	96620	100	1	1690000	2270	5.51	0.25	12	0.04	24357.00	545220.00	162300	20230307	-17.25	120500	20240124	11.45	137900	-2.61	20240208	120500	11.45	20240124	162300	-17.25	20230307	120500	11.45	20240124	0.86	N	001130	5000	84 억	148412	N	N	1	N	N
71	20240219	110113	57	100.00	KOSPI	음식료품	N	N	N	N	N	134400	200	2	0.15	75275500	562	45.43	132500	135200	132500	174400	94000	134200	133942.17	8.78	384	135600	134900	133700	133000	131800	135250	133350	85	40200	5000	96620	100	1	1690000	2271	5.52	0.25	12	0.03	24357.00	545220.00	162300	20230307	-17.19	120500	20240124	11.54	137900	-2.54	20240208	120500	11.54	20240124	162300	-17.19	20230307	120500	11.54	20240124	0.86	N	001130	5000	84 억	148412	N	N	1	N	N
72	20240219	100114	57	100.00	KOSPI	음식료품	N	N	N	N	N	134400	200	2	0.15	54334900	406	32.82	132500	135200	132500	174400	94000	134200	133829.80	8.78	302	135600	134900	133700	133000	131800	135250	133350	85	40200	5000	96620	100	1	1690000	2271	5.52	0.25	12	0.02	24357.00	545220.00	162300	20230307	-17.19	120500	20240124	11.54	137900	-2.54	20240208	120500	11.54	20240124	162300	-17.19	20230307	120500	11.54	20240124	0.86	N	001130	5000	84 억	148412	N	N	1	N	N
73	20240219	090114	57	100.00	KOSPI	음식료품	N	N	N	N	N	132500	-1700	5	-1.27	6227500	47	3.80	132500	132500	132500	174400	94000	134200	132500.00	8.78	34	135600	134900	133700	133000	131800	135250	133350	85	40200	5000	96620	100	1	1690000	2239	5.44	0.24	12	0.00	24357.00	545220.00	162300	20230307	-18.36	120500	20240124	9.96	137900	-3.92	20240208	120500	9.96	20240124	162300	-18.36	20230307	120500	9.96	20240124	0.86	N	001130	5000	84 억	148412	N	N	1	N	N
74	20240216	160113	57	100.00	KOSPI	음식료품	N	N	N	N	N	134200	1000	2	0.75	164980800	1237	27.30	133200	134400	132500	173100	93300	133200	133371.71	8.79	-105	136200	134700	133000	131500	129800	133850	130650	85	39900	5000	95900	100	1	1690000	2268	5.51	0.25	12	0.07	24357.00	545220.00	162300	20230307	-17.31	120500	20240124	11.37	137900	-2.68	20240208	120500	11.37	20240124	162300	-17.31	20230307	120500	11.37	20240124	0.86	N	001130	5000	84 억	148535	N	N	1	N	N
75	20240216	150114	57	100.00	KOSPI	음식료품	N	N	N	N	N	134200	1000	2	0.75	149417000	1121	24.74	133200	134400	132500	173100	93300	133200	133289.03	8.79	-127	136200	134700	133000	131500	129800	133850	130650	85	39900	5000	95900	100	1	1690000	2268	5.51	0.25	12	0.07	24357.00	545220.00	162300	20230307	-17.31	120500	20240124	11.37	137900	-2.68	20240208	120500	11.37	20240124	162300	-17.31	20230307	120500	11.37	20240124	0.86	N	001130	5000	84 억	148535	N	N	1	N	N
76	20240216	140114	57	100.00	KOSPI	음식료품	N	N	N	N	N	134100	900	2	0.68	117979300	886	19.55	133200	134400	132500	173100	93300	133200	133159.48	8.79	-159	136200	134700	133000	131500	129800	133850	130650	85	39900	5000	95900	100	1	1690000	2266	5.51	0.25	12	0.05	24357.00	545220.00	162300	20230307	-17.38	120500	20240124	11.29	137900	-2.76	20240208	120500	11.29	20240124	162300	-17.38	20230307	120500	11.29	20240124	0.86	N	001130	5000	84 억	148535	N	N	1	N	N
77	20240216	130113	57	100.00	KOSPI	음식료품	N	N	N	N	N	134100	900	2	0.68	89032600	669	14.76	133200	134400	132500	173100	93300	133200	133083.11	8.79	-51	136200	134700	133000	131500	129800	133850	130650	85	39900	5000	95900	100	1	1690000	2266	5.51	0.25	12	0.04	24357.00	545220.00	162300	20230307	-17.38	120500	20240124	11.29	137900	-2.76	20240208	120500	11.29	20240124	162300	-17.38	20230307	120500	11.29	20240124	0.86	N	001130	5000	84 억	148535	N	N	1	N	N
78	20240216	120114	57	100.00	KOSPI	음식료품	N	N	N	N	N	133500	300	2	0.23	59579900	448	9.89	133200	134200	132500	173100	93300	133200	132990.85	8.79	37	136200	134700	133000	131500	129800	133850	130650	85	39900	5000	95900	100	1	1690000	2256	5.48	0.24	12	0.03	24357.00	545220.00	162300	20230307	-17.74	120500	20240124	10.79	137900	-3.19	20240208	120500	10.79	20240124	162300	-17.74	20230307	120500	10.79	20240124	0.86	N	001130	5000	84 억	148535	N	N	1	N	N
79	20240216	110114	57	100.00	KOSPI	음식료품	N	N	N	N	N	133500	300	2	0.23	44387200	334	7.37	133200	134200	132500	173100	93300	133200	132895.81	8.79	10	136200	134700	133000	131500	129800	133850	130650	85	39900	5000	95900	100	1	1690000	2256	5.48	0.24	12	0.02	24357.00	545220.00	162300	20230307	-17.74	120500	20240124	10.79	137900	-3.19	20240208	120500	10.79	20240124	162300	-17.74	20230307	120500	10.79	20240124	0.86	N	001130	5000	84 억	148535	N	N	1	N	N
80	20240216	100113	57	100.00	KOSPI	음식료품	N	N	N	N	N	133300	100	2	0.08	21504800	162	3.58	133200	134200	132500	173100	93300	133200	132745.68	8.79	-28	136200	134700	133000	131500	129800	133850	130650	85	39900	5000	95900	100	1	1690000	2253	5.47	0.24	12	0.01	24357.00	545220.00	162300	20230307	-17.87	120500	20240124	10.62	137900	-3.34	20240208	120500	10.62	20240124	162300	-17.87	20230307	120500	10.62	20240124	0.86	N	001130	5000	84 억	148535	N	N	1	N	N
81	20240216	090113	57	100.00	KOSPI	음식료품	N	N	N	N	N	133200	0	3	0.00	266400	2	0.04	133200	133200	133200	173100	93300	133200	133200.00	8.79	0	136200	134700	133000	131500	129800	133850	130650	85	39900	5000	95900	100	1	1690000	2251	5.47	0.24	12	0.00	24357.00	545220.00	162300	20230307	-17.93	120500	20240124	10.54	137900	-3.41	20240208	120500	10.54	20240124	162300	-17.93	20230307	120500	10.54	20240124	0.86	N	001130	5000	84 억	148535	N	N	1	N	N
82	20240215	160113	57	100.00	KOSPI	음식료품	N	N	N	N	N	133200	-1300	5	-0.97	599660200	4531	478.46	134500	134500	131300	174800	94200	134500	132346.10	8.74	746	135900	135200	134700	134000	133500	134950	133750	85	40300	5000	96840	100	1	1690000	2251	5.47	0.24	12	0.27	24357.00	545220.00	162300	20230307	-17.93	120500	20240124	10.54	137900	-3.41	20240208	120500	10.54	20240124	162300	-17.93	20230307	120500	10.54	20240124	0.84	N	001130	5000	84 억	147757	N	N	1	N	N
83	20240215	150113	57	100.00	KOSPI	음식료품	N	N	N	N	N	132300	-2200	5	-1.64	590653200	4463	471.28	134500	134500	131300	174800	94200	134500	132344.43	8.74	755	135900	135200	134700	134000	133500	134950	133750	85	40300	5000	96840	100	1	1690000	2236	5.43	0.24	12	0.26	24357.00	545220.00	162300	20230307	-18.48	120500	20240124	9.79	137900	-4.06	20240208	120500	9.79	20240124	162300	-18.48	20230307	120500	9.79	20240124	0.84	N	001130	5000	84 억	147757	N	N	0	N	N
84	20240215	140113	57	100.00	KOSPI	음식료품	N	N	N	N	N	132000	-2500	5	-1.86	527405600	3983	420.59	134500	134500	131300	174800	94200	134500	132414.16	8.74	901	135900	135200	134700	134000	133500	134950	133750	85	40300	5000	96840	100	1	1690000	2231	5.42	0.24	12	0.24	24357.00	545220.00	162300	20230307	-18.67	120500	20240124	9.54	137900	-4.28	20240208	120500	9.54	20240124	162300	-18.67	20230307	120500	9.54	20240124	0.84	N	001130	5000	84 억	147757	N	N	0	N	N
85	20240215	130113	57	100.00	KOSPI	음식료품	N	N	N	N	N	132000	-2500	5	-1.86	492484000	3718	392.61	134500	134500	131300	174800	94200	134500	132459.39	8.74	887	135900	135200	134700	134000	133500	134950	133750	85	40300	5000	96840	100	1	1690000	2231	5.42	0.24	12	0.22	24357.00	545220.00	162300	20230307	-18.67	120500	20240124	9.54	137900	-4.28	20240208	120500	9.54	20240124	162300	-18.67	20230307	120500	9.54	20240124	0.84	N	001130	5000	84 억	147757	N	N	0	N	N
86	20240215	120113	57	100.00	KOSPI	음식료품	N	N	N	N	N	132700	-1800	5	-1.34	247105500	1856	195.99	134500	134500	131500	174800	94200	134500	133138.74	8.74	-222	135900	135200	134700	134000	133500	134950	133750	85	40300	5000	96840	100	1	1690000	2243	5.45	0.24	12	0.11	24357.00	545220.00	162300	20230307	-18.24	120500	20240124	10.12	137900	-3.77	20240208	120500	10.12	20240124	162300	-18.24	20230307	120500	10.12	20240124	0.84	N	001130	5000	84 억	147757	N	N	0	N	N
87	20240215	110113	57	100.00	KOSPI	음식료품	N	N	N	N	N	133600	-900	5	-0.67	233813300	1756	185.43	134500	134500	131500	174800	94200	134500	133151.08	8.74	-229	135900	135200	134700	134000	133500	134950	133750	85	40300	5000	96840	100	1	1690000	2258	5.49	0.25	12	0.10	24357.00	545220.00	162300	20230307	-17.68	120500	20240124	10.87	137900	-3.12	20240208	120500	10.87	20240124	162300	-17.68	20230307	120500	10.87	20240124	0.84	N	001130	5000	84 억	147757	N	N	0	N	N
88	20240215	100113	57	100.00	KOSPI	음식료품	N	N	N	N	N	133000	-1500	5	-1.12	127328300	953	100.63	134500	134500	131600	174800	94200	134500	133607.87	8.74	-156	135900	135200	134700	134000	133500	134950	133750	85	40300	5000	96840	100	1	1690000	2248	5.46	0.24	12	0.06	24357.00	545220.00	162300	20230307	-18.05	120500	20240124	10.37	137900	-3.55	20240208	120500	10.37	20240124	162300	-18.05	20230307	120500	10.37	20240124	0.84	N	001130	5000	84 억	147757	N	N	0	N	N
89	20240215	090113	57	100.00	KOSPI	음식료품	N	N	N	N	N	134500	0	3	0.00	2286500	17	1.80	134500	134500	134500	174800	94200	134500	134500.00	8.74	-11	135900	135200	134700	134000	133500	134950	133750	85	40300	5000	96840	100	1	1690000	2273	5.52	0.25	12	0.00	24357.00	545220.00	162300	20230307	-17.13	120500	20240124	11.62	137900	-2.47	20240208	120500	11.62	20240124	162300	-17.13	20230307	120500	11.62	20240124	0.84	N	001130	5000	84 억	147757	N	N	0	N	N
90	20240214	160113	57	100.00	KOSPI	음식료품	N	N	N	N	N	134500	-1500	5	-1.10	126824400	942	29.96	135100	135400	134200	176800	95200	136000	134634.55	8.75	-32	138266	137132	135866	134732	133466	136500	134100	85	40800	5000	97920	100	1	1690000	2273	5.52	0.25	12	0.06	24357.00	545220.00	162300	20230307	-17.13	120500	20240124	11.62	137900	-2.47	20240208	120500	11.62	20240124	162300	-17.13	20230307	120500	11.62	20240124	0.84	N	001130	5000	84 억	147796	N	N	0	N	N
91	20240214	150113	57	100.00	KOSPI	음식료품	N	N	N	N	N	134400	-1600	5	-1.18	122386100	909	28.91	135100	135400	134200	176800	95200	136000	134638.17	8.75	-30	138266	137132	135866	134732	133466	136500	134100	85	40800	5000	97920	100	1	1690000	2271	5.52	0.25	12	0.05	24357.00	545220.00	162300	20230307	-17.19	120500	20240124	11.54	137900	-2.54	20240208	120500	11.54	20240124	162300	-17.19	20230307	120500	11.54	20240124	0.84	N	001130	5000	84 억	147796	N	N	0	N	N
92	20240214	140113	57	100.00	KOSPI	음식료품	N	N	N	N	N	134300	-1700	5	-1.25	104843600	779	24.78	135100	135400	134200	176800	95200	136000	134587.42	8.75	72	138266	137132	135866	134732	133466	136500	134100	85	40800	5000	97920	100	1	1690000	2270	5.51	0.25	12	0.05	24357.00	545220.00	162300	20230307	-17.25	120500	20240124	11.45	137900	-2.61	20240208	120500	11.45	20240124	162300	-17.25	20230307	120500	11.45	20240124	0.84	N	001130	5000	84 억	147796	N	N	0	N	N
93	20240214	130113	57	100.00	KOSPI	음식료품	N	N	N	N	N	134300	-1700	5	-1.25	81264900	604	19.21	135100	135100	134200	176800	95200	136000	134544.54	8.75	85	138266	137132	135866	134732	133466	136500	134100	85	40800	5000	97920	100	1	1690000	2270	5.51	0.25	12	0.04	24357.00	545220.00	162300	20230307	-17.25	120500	20240124	11.45	137900	-2.61	20240208	120500	11.45	20240124	162300	-17.25	20230307	120500	11.45	20240124	0.84	N	001130	5000	84 억	147796	N	N	0	N	N
94	20240214	120113	57	100.00	KOSPI	음식료품	N	N	N	N	N	134700	-1300	5	-0.96	61905400	460	14.63	135100	135100	134400	176800	95200	136000	134576.96	8.75	105	138266	137132	135866	134732	133466	136500	134100	85	40800	5000	97920	100	1	1690000	2276	5.53	0.25	12	0.03	24357.00	545220.00	162300	20230307	-17.01	120500	20240124	11.78	137900	-2.32	20240208	120500	11.78	20240124	162300	-17.01	20230307	120500	11.78	20240124	0.84	N	001130	5000	84 억	147796	N	N	0	N	N
95	20240214	110113	57	100.00	KOSPI	음식료품	N	N	N	N	N	134600	-1400	5	-1.03	60556100	450	14.31	135100	135100	134400	176800	95200	136000	134569.11	8.75	102	138266	137132	135866	134732	133466	136500	134100	85	40800	5000	97920	100	1	1690000	2275	5.53	0.25	12	0.03	24357.00	545220.00	162300	20230307	-17.07	120500	20240124	11.70	137900	-2.39	20240208	120500	11.70	20240124	162300	-17.07	20230307	120500	11.70	20240124	0.84	N	001130	5000	84 억	147796	N	N	0	N	N
96	20240214	090113	57	100.00	KOSPI	음식료품	N	N	N	N	N	136000	0	3	0.00	0	0	0.00	0	0	0	176800	95200	136000	0.00	8.75	0	138266	137132	135866	134732	133466	136500	134100	85	40800	5000	97920	100	1	1690000	2298	5.58	0.25	12	0.00	24357.00	545220.00	162300	20230307	-16.20	120500	20240124	12.86	137900	-1.38	20240208	120500	12.86	20240124	162300	-16.20	20230307	120500	12.86	20240124	0.84	N	001130	5000	84 억	147796	N	N	0	N	N
97	20240213	160113	57	100.00	KOSPI	음식료품	N	N	N	N	N	136000	-600	5	-0.44	427083200	3144	194.55	136600	137000	134600	177500	95700	136600	135840.71	8.73	156	139533	138066	136433	134966	133333	138800	135700	85	40900	5000	98350	100	1	1690000	2298	5.58	0.25	12	0.19	24357.00	545220.00	162300	20230307	-16.20	120500	20240124	12.86	137900	-1.38	20240208	120500	12.86	20240124	162300	-16.20	20230307	120500	12.86	20240124	0.84	N	001130	5000	84 억	147502	N	N	1	N	N
98	20240213	150112	57	100.00	KOSPI	음식료품	N	N	N	N	N	135500	-1100	5	-0.81	414337400	3050	188.74	136600	137000	134600	177500	95700	136600	135848.33	8.73	154	139533	138066	136433	134966	133333	138800	135700	85	40900	5000	98350	100	1	1690000	2290	5.56	0.25	12	0.18	24357.00	545220.00	162300	20230307	-16.51	120500	20240124	12.45	137900	-1.74	20240208	120500	12.45	20240124	162300	-16.51	20230307	120500	12.45	20240124	0.84	N	001130	5000	84 억	147502	N	N	1	N	N
99	20240213	140113	57	100.00	KOSPI	음식료품	N	N	N	N	N	136000	-600	5	-0.44	328899000	2421	149.81	136600	137000	134600	177500	95700	136600	135852.54	8.73	234	139533	138066	136433	134966	133333	138800	135700	85	40900	5000	98350	100	1	1690000	2298	5.58	0.25	12	0.14	24357.00	545220.00	162300	20230307	-16.20	120500	20240124	12.86	137900	-1.38	20240208	120500	12.86	20240124	162300	-16.20	20230307	120500	12.86	20240124	0.84	N	001130	5000	84 억	147502	N	N	1	N	N
100	20240213	130112	57	100.00	KOSPI	음식료품	N	N	N	N	N	136900	300	2	0.22	262594400	1933	119.62	136600	137000	134600	177500	95700	136600	135848.11	8.73	280	139533	138066	136433	134966	133333	138800	135700	85	40900	5000	98350	100	1	1690000	2314	5.62	0.25	12	0.11	24357.00	545220.00	162300	20230307	-15.65	120500	20240124	13.61	137900	-0.73	20240208	120500	13.61	20240124	162300	-15.65	20230307	120500	13.61	20240124	0.84	N	001130	5000	84 억	147502	N	N	1	N	N
101	20240213	120113	57	100.00	KOSPI	음식료품	N	N	N	N	N	136300	-300	5	-0.22	238473400	1756	108.66	136600	137000	134600	177500	95700	136600	135804.90	8.73	270	139533	138066	136433	134966	133333	138800	135700	85	40900	5000	98350	100	1	1690000	2303	5.60	0.25	12	0.10	24357.00	545220.00	162300	20230307	-16.02	120500	20240124	13.11	137900	-1.16	20240208	120500	13.11	20240124	162300	-16.02	20230307	120500	13.11	20240124	0.84	N	001130	5000	84 억	147502	N	N	1	N	N
102	20240213	110113	57	100.00	KOSPI	음식료품	N	N	N	N	N	136400	-200	5	-0.15	222819200	1641	101.55	136600	137000	134600	177500	95700	136600	135782.57	8.73	303	139533	138066	136433	134966	133333	138800	135700	85	40900	5000	98350	100	1	1690000	2305	5.60	0.25	12	0.10	24357.00	545220.00	162300	20230307	-15.96	120500	20240124	13.20	137900	-1.09	20240208	120500	13.20	20240124	162300	-15.96	20230307	120500	13.20	20240124	0.84	N	001130	5000	84 억	147502	N	N	1	N	N
103	20240213	100113	57	100.00	KOSPI	음식료품	N	N	N	N	N	135600	-1000	5	-0.73	139538800	1027	63.55	136600	137000	134600	177500	95700	136600	135870.30	8.73	283	139533	138066	136433	134966	133333	138800	135700	85	40900	5000	98350	100	1	1690000	2292	5.57	0.25	12	0.06	24357.00	545220.00	162300	20230307	-16.45	120500	20240124	12.53	137900	-1.67	20240208	120500	12.53	20240124	162300	-16.45	20230307	120500	12.53	20240124	0.84	N	001130	5000	84 억	147502	N	N	1	N	N

48 KiB Raw Blame History

48 KiB

Raw Blame History