KissMeData/248170/price/prices-20240201.csv at 8e245b2d7771efc79bddf45d5d3cd46c03438e26

Files

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

46 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	161002	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	27600	150	2	0.55	433221900	15545	147.86	27300	28200	27300	35650	19250	27450	27868.98	2.45	2682	27916	27682	27566	27332	27216	27625	27275	23	8200	500	17010	50	1	4568286	1261	9.62	0.55	12	0.34	2868.00	49788.00	49050	20230619	-43.73	25100	20231024	9.96	33200	-16.87	20240112	27000	2.22	20240105	49050	-43.73	20230619	25100	9.96	20231024	3.90	N	248170	500	22 억	111767	N	N	4	N	N
3	20240229	151006	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	27600	150	2	0.55	385829350	13826	131.51	27300	28200	27300	35650	19250	27450	27906.07	2.45	2278	27916	27682	27566	27332	27216	27625	27275	23	8200	500	17010	50	1	4568286	1261	9.62	0.55	12	0.30	2868.00	49788.00	49050	20230619	-43.73	25100	20231024	9.96	33200	-16.87	20240112	27000	2.22	20240105	49050	-43.73	20230619	25100	9.96	20231024	3.90	N	248170	500	22 억	111767	N	N	19	N	N
4	20240229	141007	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	27650	200	2	0.73	357262000	12793	121.69	27300	28200	27300	35650	19250	27450	27926.37	2.45	2165	27916	27682	27566	27332	27216	27625	27275	23	8200	500	17010	50	1	4568286	1263	9.64	0.56	12	0.28	2868.00	49788.00	49050	20230619	-43.63	25100	20231024	10.16	33200	-16.72	20240112	27000	2.41	20240105	49050	-43.63	20230619	25100	10.16	20231024	3.90	N	248170	500	22 억	111767	N	N	19	N	N
5	20240229	131005	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	28000	550	2	2.00	310774100	11120	105.77	27300	28200	27300	35650	19250	27450	27947.31	2.45	2678	27916	27682	27566	27332	27216	27625	27275	23	8200	500	17010	50	1	4568286	1279	9.76	0.56	12	0.24	2868.00	49788.00	49050	20230619	-42.92	25100	20231024	11.55	33200	-15.66	20240112	27000	3.70	20240105	49050	-42.92	20230619	25100	11.55	20231024	3.90	N	248170	500	22 억	111767	N	N	19	N	N
6	20240229	121004	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	28000	550	2	2.00	282950450	10124	96.30	27300	28200	27300	35650	19250	27450	27948.48	2.45	2662	27916	27682	27566	27332	27216	27625	27275	23	8200	500	17010	50	1	4568286	1279	9.76	0.56	12	0.22	2868.00	49788.00	49050	20230619	-42.92	25100	20231024	11.55	33200	-15.66	20240112	27000	3.70	20240105	49050	-42.92	20230619	25100	11.55	20231024	3.90	N	248170	500	22 억	111767	N	N	19	N	N
7	20240229	111006	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	28050	600	2	2.19	259675750	9292	88.39	27300	28200	27300	35650	19250	27450	27946.16	2.45	2454	27916	27682	27566	27332	27216	27625	27275	23	8200	500	17010	50	1	4568286	1281	9.78	0.56	12	0.20	2868.00	49788.00	49050	20230619	-42.81	25100	20231024	11.75	33200	-15.51	20240112	27000	3.89	20240105	49050	-42.81	20230619	25100	11.75	20231024	3.90	N	248170	500	22 억	111767	N	N	19	N	N
8	20240229	101008	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	28200	750	2	2.73	196972200	7055	67.11	27300	28200	27300	35650	19250	27450	27919.52	2.45	1666	27916	27682	27566	27332	27216	27625	27275	23	8200	500	17010	50	1	4568286	1288	9.83	0.57	12	0.15	2868.00	49788.00	49050	20230619	-42.51	25100	20231024	12.35	33200	-15.06	20240112	27000	4.44	20240105	49050	-42.51	20230619	25100	12.35	20231024	3.90	N	248170	500	22 억	111767	N	N	19	N	N
9	20240229	091005	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	27500	50	2	0.18	11482100	419	3.99	27300	27550	27300	35650	19250	27450	27403.58	2.45	-40	27916	27682	27566	27332	27216	27625	27275	23	8200	500	17010	50	1	4568286	1256	9.59	0.55	12	0.01	2868.00	49788.00	49050	20230619	-43.93	25100	20231024	9.56	33200	-17.17	20240112	27000	1.85	20240105	49050	-43.93	20230619	25100	9.56	20231024	3.90	N	248170	500	22 억	111767	N	N	19	N	N
10	20240228	160909	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	27450	-50	5	-0.18	289077050	10483	27.41	27500	27800	27450	35750	19250	27500	27576.24	2.46	-908	29766	28632	27966	26832	26166	28300	26500	23	8250	500	17050	50	1	4568286	1254	9.57	0.55	12	0.23	2868.00	49788.00	49050	20230619	-44.04	25100	20231024	9.36	33200	-17.32	20240112	27000	1.67	20240105	49050	-44.04	20230619	25100	9.36	20231024	3.91	N	248170	500	22 억	112419	N	N	19	N	N
11	20240228	150908	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	27550	50	2	0.18	213962850	7750	20.26	27500	27800	27450	35750	19250	27500	27608.11	2.46	-1541	29766	28632	27966	26832	26166	28300	26500	23	8250	500	17050	50	1	4568286	1259	9.61	0.55	12	0.17	2868.00	49788.00	49050	20230619	-43.83	25100	20231024	9.76	33200	-17.02	20240112	27000	2.04	20240105	49050	-43.83	20230619	25100	9.76	20231024	3.91	N	248170	500	22 억	112419	N	N	2	N	N
12	20240228	141005	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	27650	150	2	0.55	168817450	6115	15.99	27500	27800	27450	35750	19250	27500	27607.11	2.46	-1313	29766	28632	27966	26832	26166	28300	26500	23	8250	500	17050	50	1	4568286	1263	9.64	0.56	12	0.13	2868.00	49788.00	49050	20230619	-43.63	25100	20231024	10.16	33200	-16.72	20240112	27000	2.41	20240105	49050	-43.63	20230619	25100	10.16	20231024	3.91	N	248170	500	22 억	112419	N	N	2	N	N
13	20240228	131004	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	27650	150	2	0.55	144076050	5219	13.64	27500	27800	27450	35750	19250	27500	27606.06	2.46	-1187	29766	28632	27966	26832	26166	28300	26500	23	8250	500	17050	50	1	4568286	1263	9.64	0.56	12	0.11	2868.00	49788.00	49050	20230619	-43.63	25100	20231024	10.16	33200	-16.72	20240112	27000	2.41	20240105	49050	-43.63	20230619	25100	10.16	20231024	3.91	N	248170	500	22 억	112419	N	N	2	N	N
14	20240228	121008	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	27550	50	2	0.18	80628900	2922	7.64	27500	27800	27450	35750	19250	27500	27593.74	2.46	-1115	29766	28632	27966	26832	26166	28300	26500	23	8250	500	17050	50	1	4568286	1259	9.61	0.55	12	0.06	2868.00	49788.00	49050	20230619	-43.83	25100	20231024	9.76	33200	-17.02	20240112	27000	2.04	20240105	49050	-43.83	20230619	25100	9.76	20231024	3.91	N	248170	500	22 억	112419	N	N	2	N	N
15	20240228	110923	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	27600	100	2	0.36	64570650	2340	6.12	27500	27800	27450	35750	19250	27500	27594.29	2.46	-1030	29766	28632	27966	26832	26166	28300	26500	23	8250	500	17050	50	1	4568286	1261	9.62	0.55	12	0.05	2868.00	49788.00	49050	20230619	-43.73	25100	20231024	9.96	33200	-16.87	20240112	27000	2.22	20240105	49050	-43.73	20230619	25100	9.96	20231024	3.91	N	248170	500	22 억	112419	N	N	2	N	N
16	20240228	101005	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	27700	200	2	0.73	47780650	1732	4.53	27500	27800	27450	35750	19250	27500	27586.98	2.46	-902	29766	28632	27966	26832	26166	28300	26500	23	8250	500	17050	50	1	4568286	1265	9.66	0.56	12	0.04	2868.00	49788.00	49050	20230619	-43.53	25100	20231024	10.36	33200	-16.57	20240112	27000	2.59	20240105	49050	-43.53	20230619	25100	10.36	20231024	3.91	N	248170	500	22 억	112419	N	N	2	N	N
17	20240228	091008	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	27550	50	2	0.18	4648250	169	0.44	27500	27650	27450	35750	19250	27500	27504.44	2.46	-28	29766	28632	27966	26832	26166	28300	26500	23	8250	500	17050	50	1	4568286	1259	9.61	0.55	12	0.00	2868.00	49788.00	49050	20230619	-43.83	25100	20231024	9.76	33200	-17.02	20240112	27000	2.04	20240105	49050	-43.83	20230619	25100	9.76	20231024	3.91	N	248170	500	22 억	112419	N	N	2	N	N
18	20240227	161004	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	27500	-700	5	-2.48	1067444950	38217	334.33	28200	29100	27300	36650	19750	28200	27931.58	2.51	-1885	28433	28316	28133	28016	27833	28375	28075	23	8450	500	17480	50	1	4568286	1256	9.59	0.55	12	0.84	2868.00	49788.00	49050	20230619	-43.93	25100	20231024	9.56	33200	-17.17	20240112	27000	1.85	20240105	49050	-43.93	20230619	25100	9.56	20231024	3.90	N	248170	500	22 억	114823	N	N	2	N	N
19	20240227	151004	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	27500	-700	5	-2.48	1032324250	36940	323.16	28200	29100	27300	36650	19750	28200	27945.96	2.51	-1837	28433	28316	28133	28016	27833	28375	28075	23	8450	500	17480	50	1	4568286	1256	9.59	0.55	12	0.81	2868.00	49788.00	49050	20230619	-43.93	25100	20231024	9.56	33200	-17.17	20240112	27000	1.85	20240105	49050	-43.93	20230619	25100	9.56	20231024	3.90	N	248170	500	22 억	114823	N	N	2	N	N
20	20240227	141001	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	27550	-650	5	-2.30	969517950	34659	303.20	28200	29100	27300	36650	19750	28200	27973.04	2.51	-1428	28433	28316	28133	28016	27833	28375	28075	23	8450	500	17480	50	1	4568286	1259	9.61	0.55	12	0.76	2868.00	49788.00	49050	20230619	-43.83	25100	20231024	9.76	33200	-17.02	20240112	27000	2.04	20240105	49050	-43.83	20230619	25100	9.76	20231024	3.90	N	248170	500	22 억	114823	N	N	2	N	N
21	20240227	130923	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	27750	-450	5	-1.60	838897400	29932	261.85	28200	29100	27300	36650	19750	28200	28026.76	2.51	-835	28433	28316	28133	28016	27833	28375	28075	23	8450	500	17480	50	1	4568286	1268	9.68	0.56	12	0.66	2868.00	49788.00	49050	20230619	-43.43	25100	20231024	10.56	33200	-16.42	20240112	27000	2.78	20240105	49050	-43.43	20230619	25100	10.56	20231024	3.90	N	248170	500	22 억	114823	N	N	2	N	N
22	20240227	121005	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	27700	-500	5	-1.77	818476600	29195	255.40	28200	29100	27300	36650	19750	28200	28034.81	2.51	-624	28433	28316	28133	28016	27833	28375	28075	23	8450	500	17480	50	1	4568286	1265	9.66	0.56	12	0.64	2868.00	49788.00	49050	20230619	-43.53	25100	20231024	10.36	33200	-16.57	20240112	27000	2.59	20240105	49050	-43.53	20230619	25100	10.36	20231024	3.90	N	248170	500	22 억	114823	N	N	2	N	N
23	20240227	111005	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	27650	-550	5	-1.95	714006350	25437	222.53	28200	29100	27300	36650	19750	28200	28069.59	2.51	-390	28433	28316	28133	28016	27833	28375	28075	23	8450	500	17480	50	1	4568286	1263	9.64	0.56	12	0.56	2868.00	49788.00	49050	20230619	-43.63	25100	20231024	10.16	33200	-16.72	20240112	27000	2.41	20240105	49050	-43.63	20230619	25100	10.16	20231024	3.90	N	248170	500	22 억	114823	N	N	2	N	N
24	20240227	100959	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	28050	-150	5	-0.53	566644000	20141	176.20	28200	29100	27300	36650	19750	28200	28133.85	2.51	-559	28433	28316	28133	28016	27833	28375	28075	23	8450	500	17480	50	1	4568286	1281	9.78	0.56	12	0.44	2868.00	49788.00	49050	20230619	-42.81	25100	20231024	11.75	33200	-15.51	20240112	27000	3.89	20240105	49050	-42.81	20230619	25100	11.75	20231024	3.90	N	248170	500	22 억	114823	N	N	2	N	N
25	20240227	091004	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	27900	-300	5	-1.06	96475150	3479	30.43	28200	28200	27300	36650	19750	28200	27730.44	2.51	35	28433	28316	28133	28016	27833	28375	28075	23	8450	500	17480	50	1	4568286	1275	9.73	0.56	12	0.08	2868.00	49788.00	49050	20230619	-43.12	25100	20231024	11.16	33200	-15.96	20240112	27000	3.33	20240105	49050	-43.12	20230619	25100	11.16	20231024	3.90	N	248170	500	22 억	114823	N	N	2	N	N
26	20240226	160959	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	28200	150	2	0.53	320726150	11425	75.09	27950	28250	27950	36450	19650	28050	28072.31	2.54	-1042	28716	28382	28166	27832	27616	28275	27725	23	8400	500	17390	50	1	4568286	1288	9.83	0.57	12	0.25	2868.00	49788.00	49050	20230619	-42.51	25100	20231024	12.35	33200	-15.06	20240112	27000	4.44	20240105	49050	-42.51	20230619	25100	12.35	20231024	3.89	N	248170	500	22 억	115825	N	N	2	N	N
27	20240226	150955	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	28200	150	2	0.53	313171300	11157	73.33	27950	28250	27950	36450	19650	28050	28069.49	2.54	-1224	28716	28382	28166	27832	27616	28275	27725	23	8400	500	17390	50	1	4568286	1288	9.83	0.57	12	0.24	2868.00	49788.00	49050	20230619	-42.51	25100	20231024	12.35	33200	-15.06	20240112	27000	4.44	20240105	49050	-42.51	20230619	25100	12.35	20231024	3.89	N	248170	500	22 억	115825	N	N	1	N	N
28	20240226	140958	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	28000	-50	5	-0.18	209577100	7472	49.11	27950	28250	27950	36450	19650	28050	28048.33	2.54	-917	28716	28382	28166	27832	27616	28275	27725	23	8400	500	17390	50	1	4568286	1279	9.76	0.56	12	0.16	2868.00	49788.00	49050	20230619	-42.92	25100	20231024	11.55	33200	-15.66	20240112	27000	3.70	20240105	49050	-42.92	20230619	25100	11.55	20231024	3.89	N	248170	500	22 억	115825	N	N	1	N	N
29	20240226	130951	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	28100	50	2	0.18	170410300	6074	39.92	27950	28250	27950	36450	19650	28050	28055.70	2.54	-770	28716	28382	28166	27832	27616	28275	27725	23	8400	500	17390	50	1	4568286	1284	9.80	0.56	12	0.13	2868.00	49788.00	49050	20230619	-42.71	25100	20231024	11.95	33200	-15.36	20240112	27000	4.07	20240105	49050	-42.71	20230619	25100	11.95	20231024	3.89	N	248170	500	22 억	115825	N	N	1	N	N
30	20240226	120951	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	28100	50	2	0.18	129158000	4607	30.28	27950	28250	27950	36450	19650	28050	28035.16	2.54	-787	28716	28382	28166	27832	27616	28275	27725	23	8400	500	17390	50	1	4568286	1284	9.80	0.56	12	0.10	2868.00	49788.00	49050	20230619	-42.71	25100	20231024	11.95	33200	-15.36	20240112	27000	4.07	20240105	49050	-42.71	20230619	25100	11.95	20231024	3.89	N	248170	500	22 억	115825	N	N	1	N	N
31	20240226	110949	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	28100	50	2	0.18	118438200	4225	27.77	27950	28250	27950	36450	19650	28050	28032.71	2.54	-798	28716	28382	28166	27832	27616	28275	27725	23	8400	500	17390	50	1	4568286	1284	9.80	0.56	12	0.09	2868.00	49788.00	49050	20230619	-42.71	25100	20231024	11.95	33200	-15.36	20240112	27000	4.07	20240105	49050	-42.71	20230619	25100	11.95	20231024	3.89	N	248170	500	22 억	115825	N	N	1	N	N
32	20240226	100947	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	28250	200	2	0.71	77052700	2748	18.06	27950	28250	27950	36450	19650	28050	28039.56	2.54	-826	28716	28382	28166	27832	27616	28275	27725	23	8400	500	17390	50	1	4568286	1291	9.85	0.57	12	0.06	2868.00	49788.00	49050	20230619	-42.41	25100	20231024	12.55	33200	-14.91	20240112	27000	4.63	20240105	49050	-42.41	20230619	25100	12.55	20231024	3.89	N	248170	500	22 억	115825	N	N	1	N	N
33	20240226	090946	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	28000	-50	5	-0.18	21853950	781	5.13	27950	28050	27950	36450	19650	28050	27982.01	2.54	-232	28716	28382	28166	27832	27616	28275	27725	23	8400	500	17390	50	1	4568286	1279	9.76	0.56	12	0.02	2868.00	49788.00	49050	20230619	-42.92	25100	20231024	11.55	33200	-15.66	20240112	27000	3.70	20240105	49050	-42.92	20230619	25100	11.55	20231024	3.89	N	248170	500	22 억	115825	N	N	1	N	N
34	20240223	160947	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	28050	-250	5	-0.88	427366650	15205	75.55	28350	28500	27950	36750	19850	28300	28106.99	2.63	-4301	28866	28582	28366	28082	27866	28475	27975	23	8450	500	17540	50	1	4568286	1281	9.78	0.56	12	0.33	2868.00	49788.00	49050	20230619	-42.81	25100	20231024	11.75	33200	-15.51	20240112	27000	3.89	20240105	49050	-42.81	20230619	25100	11.75	20231024	3.97	N	248170	500	22 억	120140	N	N	1	N	N
35	20240223	150940	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	28100	-200	5	-0.71	403384050	14350	71.30	28350	28500	27950	36750	19850	28300	28110.39	2.63	-4475	28866	28582	28366	28082	27866	28475	27975	23	8450	500	17540	50	1	4568286	1284	9.80	0.56	12	0.31	2868.00	49788.00	49050	20230619	-42.71	25100	20231024	11.95	33200	-15.36	20240112	27000	4.07	20240105	49050	-42.71	20230619	25100	11.95	20231024	3.97	N	248170	500	22 억	120140	N	N	0	N	N
36	20240223	140942	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	28050	-250	5	-0.88	267187450	9490	47.15	28350	28500	28050	36750	19850	28300	28154.63	2.63	-1366	28866	28582	28366	28082	27866	28475	27975	23	8450	500	17540	50	1	4568286	1281	9.78	0.56	12	0.21	2868.00	49788.00	49050	20230619	-42.81	25100	20231024	11.75	33200	-15.51	20240112	27000	3.89	20240105	49050	-42.81	20230619	25100	11.75	20231024	3.97	N	248170	500	22 억	120140	N	N	0	N	N
37	20240223	130939	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	28200	-100	5	-0.35	206851650	7343	36.48	28350	28500	28050	36750	19850	28300	28169.91	2.63	-331	28866	28582	28366	28082	27866	28475	27975	23	8450	500	17540	50	1	4568286	1288	9.83	0.57	12	0.16	2868.00	49788.00	49050	20230619	-42.51	25100	20231024	12.35	33200	-15.06	20240112	27000	4.44	20240105	49050	-42.51	20230619	25100	12.35	20231024	3.97	N	248170	500	22 억	120140	N	N	0	N	N
38	20240223	120943	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	28150	-150	5	-0.53	167198100	5938	29.50	28350	28350	28050	36750	19850	28300	28157.31	2.63	43	28866	28582	28366	28082	27866	28475	27975	23	8450	500	17540	50	1	4568286	1286	9.82	0.57	12	0.13	2868.00	49788.00	49050	20230619	-42.61	25100	20231024	12.15	33200	-15.21	20240112	27000	4.26	20240105	49050	-42.61	20230619	25100	12.15	20231024	3.97	N	248170	500	22 억	120140	N	N	0	N	N
39	20240223	110930	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	28150	-150	5	-0.53	155899750	5537	27.51	28350	28350	28050	36750	19850	28300	28156.00	2.63	74	28866	28582	28366	28082	27866	28475	27975	23	8450	500	17540	50	1	4568286	1286	9.82	0.57	12	0.12	2868.00	49788.00	49050	20230619	-42.61	25100	20231024	12.15	33200	-15.21	20240112	27000	4.26	20240105	49050	-42.61	20230619	25100	12.15	20231024	3.97	N	248170	500	22 억	120140	N	N	0	N	N
40	20240223	100937	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	28150	-150	5	-0.53	93290450	3313	16.46	28350	28350	28050	36750	19850	28300	28158.90	2.63	99	28866	28582	28366	28082	27866	28475	27975	23	8450	500	17540	50	1	4568286	1286	9.82	0.57	12	0.07	2868.00	49788.00	49050	20230619	-42.61	25100	20231024	12.15	33200	-15.21	20240112	27000	4.26	20240105	49050	-42.61	20230619	25100	12.15	20231024	3.97	N	248170	500	22 억	120140	N	N	0	N	N
41	20240223	090939	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	28100	-200	5	-0.71	26196000	929	4.62	28350	28350	28050	36750	19850	28300	28198.06	2.63	-151	28866	28582	28366	28082	27866	28475	27975	23	8450	500	17540	50	1	4568286	1284	9.80	0.56	12	0.02	2868.00	49788.00	49050	20230619	-42.71	25100	20231024	11.95	33200	-15.36	20240112	27000	4.07	20240105	49050	-42.71	20230619	25100	11.95	20231024	3.97	N	248170	500	22 억	120140	N	N	0	N	N
42	20240222	160926	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	28300	-250	5	-0.88	568631900	20099	113.50	28550	28650	28150	37100	20000	28550	28291.55	2.71	-3604	29483	29016	28783	28316	28083	28900	28200	23	8550	500	17700	50	1	4568286	1293	9.87	0.57	12	0.44	2868.00	49788.00	49050	20230619	-42.30	25100	20231024	12.75	33200	-14.76	20240112	27000	4.81	20240105	49050	-42.30	20230619	25100	12.75	20231024	3.98	N	248170	500	22 억	123745	N	N	0	N	N
43	20240222	150936	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	28250	-300	5	-1.05	550594350	19461	109.90	28550	28650	28150	37100	20000	28550	28292.19	2.71	-3558	29483	29016	28783	28316	28083	28900	28200	23	8550	500	17700	50	1	4568286	1291	9.85	0.57	12	0.43	2868.00	49788.00	49050	20230619	-42.41	25100	20231024	12.55	33200	-14.91	20240112	27000	4.63	20240105	49050	-42.41	20230619	25100	12.55	20231024	3.98	N	248170	500	22 억	123745	N	N	0	N	N
44	20240222	140933	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	28250	-300	5	-1.05	495144750	17496	98.80	28550	28650	28150	37100	20000	28550	28300.45	2.71	-3084	29483	29016	28783	28316	28083	28900	28200	23	8550	500	17700	50	1	4568286	1291	9.85	0.57	12	0.38	2868.00	49788.00	49050	20230619	-42.41	25100	20231024	12.55	33200	-14.91	20240112	27000	4.63	20240105	49050	-42.41	20230619	25100	12.55	20231024	3.98	N	248170	500	22 억	123745	N	N	0	N	N
45	20240222	130920	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	28200	-350	5	-1.23	430905100	15218	85.94	28550	28650	28150	37100	20000	28550	28315.49	2.71	-2917	29483	29016	28783	28316	28083	28900	28200	23	8550	500	17700	50	1	4568286	1288	9.83	0.57	12	0.33	2868.00	49788.00	49050	20230619	-42.51	25100	20231024	12.35	33200	-15.06	20240112	27000	4.44	20240105	49050	-42.51	20230619	25100	12.35	20231024	3.98	N	248170	500	22 억	123745	N	N	0	N	N
46	20240222	120931	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	28250	-300	5	-1.05	375664400	13261	74.89	28550	28650	28150	37100	20000	28550	28328.51	2.71	-2835	29483	29016	28783	28316	28083	28900	28200	23	8550	500	17700	50	1	4568286	1291	9.85	0.57	12	0.29	2868.00	49788.00	49050	20230619	-42.41	25100	20231024	12.55	33200	-14.91	20240112	27000	4.63	20240105	49050	-42.41	20230619	25100	12.55	20231024	3.98	N	248170	500	22 억	123745	N	N	0	N	N
47	20240222	110929	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	28250	-300	5	-1.05	268766400	9474	53.50	28550	28650	28200	37100	20000	28550	28368.84	2.71	-2393	29483	29016	28783	28316	28083	28900	28200	23	8550	500	17700	50	1	4568286	1291	9.85	0.57	12	0.21	2868.00	49788.00	49050	20230619	-42.41	25100	20231024	12.55	33200	-14.91	20240112	27000	4.63	20240105	49050	-42.41	20230619	25100	12.55	20231024	3.98	N	248170	500	22 억	123745	N	N	0	N	N
48	20240222	100920	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	28450	-100	5	-0.35	90894950	3191	18.02	28550	28650	28400	37100	20000	28550	28484.79	2.71	-1877	29483	29016	28783	28316	28083	28900	28200	23	8550	500	17700	50	1	4568286	1300	9.92	0.57	12	0.07	2868.00	49788.00	49050	20230619	-42.00	25100	20231024	13.35	33200	-14.31	20240112	27000	5.37	20240105	49050	-42.00	20230619	25100	13.35	20231024	3.98	N	248170	500	22 억	123745	N	N	0	N	N
49	20240222	090937	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	28550	0	3	0.00	32992750	1158	6.54	28550	28550	28400	37100	20000	28550	28491.15	2.71	-533	29483	29016	28783	28316	28083	28900	28200	23	8550	500	17700	50	1	4568286	1304	9.95	0.57	12	0.03	2868.00	49788.00	49050	20230619	-41.79	25100	20231024	13.75	33200	-14.01	20240112	27000	5.74	20240105	49050	-41.79	20230619	25100	13.75	20231024	3.98	N	248170	500	22 억	123745	N	N	0	N	N
50	20240221	160927	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	28550	-300	5	-1.04	508387400	17702	72.80	29050	29250	28550	37500	20200	28850	28719.21	2.79	-3732	29883	29366	29083	28566	28283	29225	28425	23	8650	500	17880	50	1	4568286	1304	9.95	0.57	12	0.39	2868.00	49788.00	49050	20230619	-41.79	25100	20231024	13.75	33200	-14.01	20240112	27000	5.74	20240105	49050	-41.79	20230619	25100	13.75	20231024	4.05	N	248170	500	22 억	127417	N	N	1	N	N
51	20240221	150916	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	28650	-200	5	-0.69	487662350	16977	69.82	29050	29250	28550	37500	20200	28850	28724.88	2.79	-3428	29883	29366	29083	28566	28283	29225	28425	23	8650	500	17880	50	1	4568286	1309	9.99	0.58	12	0.37	2868.00	49788.00	49050	20230619	-41.59	25100	20231024	14.14	33200	-13.70	20240112	27000	6.11	20240105	49050	-41.59	20230619	25100	14.14	20231024	4.05	N	248170	500	22 억	127417	N	N	1	N	N
52	20240221	140917	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	28650	-200	5	-0.69	454861900	15830	65.10	29050	29250	28550	37500	20200	28850	28734.17	2.79	-2891	29883	29366	29083	28566	28283	29225	28425	23	8650	500	17880	50	1	4568286	1309	9.99	0.58	12	0.35	2868.00	49788.00	49050	20230619	-41.59	25100	20231024	14.14	33200	-13.70	20240112	27000	6.11	20240105	49050	-41.59	20230619	25100	14.14	20231024	4.05	N	248170	500	22 억	127417	N	N	1	N	N
53	20240221	130917	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	28650	-200	5	-0.69	434849900	15131	62.22	29050	29250	28550	37500	20200	28850	28739.01	2.79	-2959	29883	29366	29083	28566	28283	29225	28425	23	8650	500	17880	50	1	4568286	1309	9.99	0.58	12	0.33	2868.00	49788.00	49050	20230619	-41.59	25100	20231024	14.14	33200	-13.70	20240112	27000	6.11	20240105	49050	-41.59	20230619	25100	14.14	20231024	4.05	N	248170	500	22 억	127417	N	N	1	N	N
54	20240221	120919	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	28700	-150	5	-0.52	275099250	9551	39.28	29050	29250	28600	37500	20200	28850	28803.19	2.79	-2959	29883	29366	29083	28566	28283	29225	28425	23	8650	500	17880	50	1	4568286	1311	10.01	0.58	12	0.21	2868.00	49788.00	49050	20230619	-41.49	25100	20231024	14.34	33200	-13.55	20240112	27000	6.30	20240105	49050	-41.49	20230619	25100	14.34	20231024	4.05	N	248170	500	22 억	127417	N	N	1	N	N
55	20240221	110925	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	28800	-50	5	-0.17	245184400	8511	35.00	29050	29250	28600	37500	20200	28850	28807.94	2.79	-2569	29883	29366	29083	28566	28283	29225	28425	23	8650	500	17880	50	1	4568286	1316	10.04	0.58	12	0.19	2868.00	49788.00	49050	20230619	-41.28	25100	20231024	14.74	33200	-13.25	20240112	27000	6.67	20240105	49050	-41.28	20230619	25100	14.74	20231024	4.05	N	248170	500	22 억	127417	N	N	1	N	N
56	20240221	100918	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	28850	0	3	0.00	107635750	3733	15.35	29050	29250	28700	37500	20200	28850	28833.58	2.79	-1609	29883	29366	29083	28566	28283	29225	28425	23	8650	500	17880	50	1	4568286	1318	10.06	0.58	12	0.08	2868.00	49788.00	49050	20230619	-41.18	25100	20231024	14.94	33200	-13.10	20240112	27000	6.85	20240105	49050	-41.18	20230619	25100	14.94	20231024	4.05	N	248170	500	22 억	127417	N	N	1	N	N
57	20240221	090917	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	28950	100	2	0.35	15612850	537	2.21	29050	29250	28850	37500	20200	28850	29074.21	2.79	-175	29883	29366	29083	28566	28283	29225	28425	23	8650	500	17880	50	1	4568286	1323	10.09	0.58	12	0.01	2868.00	49788.00	49050	20230619	-40.98	25100	20231024	15.34	33200	-12.80	20240112	27000	7.22	20240105	49050	-40.98	20230619	25100	15.34	20231024	4.05	N	248170	500	22 억	127417	N	N	1	N	N
58	20240220	160911	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	28850	-250	5	-0.86	707771050	24317	136.73	29300	29600	28800	37800	20400	29100	29108.14	2.85	-2740	29833	29466	29083	28716	28333	29650	28900	23	8700	500	18040	50	1	4568286	1318	10.06	0.58	12	0.53	2868.00	49788.00	49050	20230619	-41.18	25100	20231024	14.94	33200	-13.10	20240112	27000	6.85	20240105	49050	-41.18	20230619	25100	14.94	20231024	4.06	N	248170	500	22 억	130403	N	N	1	N	N
59	20240220	150911	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	28850	-250	5	-0.86	647811500	22238	125.04	29300	29600	28850	37800	20400	29100	29130.83	2.85	-2497	29833	29466	29083	28716	28333	29650	28900	23	8700	500	18040	50	1	4568286	1318	10.06	0.58	12	0.49	2868.00	49788.00	49050	20230619	-41.18	25100	20231024	14.94	33200	-13.10	20240112	27000	6.85	20240105	49050	-41.18	20230619	25100	14.94	20231024	4.06	N	248170	500	22 억	130403	N	N	14	N	N
60	20240220	140909	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	28950	-150	5	-0.52	525728550	18019	101.32	29300	29600	28900	37800	20400	29100	29176.34	2.85	-707	29833	29466	29083	28716	28333	29650	28900	23	8700	500	18040	50	1	4568286	1323	10.09	0.58	12	0.39	2868.00	49788.00	49050	20230619	-40.98	25100	20231024	15.34	33200	-12.80	20240112	27000	7.22	20240105	49050	-40.98	20230619	25100	15.34	20231024	4.06	N	248170	500	22 억	130403	N	N	14	N	N
61	20240220	130912	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	29050	-50	5	-0.17	461616800	15805	88.87	29300	29600	29000	37800	20400	29100	29207.01	2.85	905	29833	29466	29083	28716	28333	29650	28900	23	8700	500	18040	50	1	4568286	1327	10.13	0.58	12	0.35	2868.00	49788.00	49050	20230619	-40.77	25100	20231024	15.74	33200	-12.50	20240112	27000	7.59	20240105	49050	-40.77	20230619	25100	15.74	20231024	4.06	N	248170	500	22 억	130403	N	N	14	N	N
62	20240220	120905	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	29100	0	3	0.00	407162550	13928	78.31	29300	29600	29000	37800	20400	29100	29233.38	2.85	1096	29833	29466	29083	28716	28333	29650	28900	23	8700	500	18040	50	1	4568286	1329	10.15	0.58	12	0.30	2868.00	49788.00	49050	20230619	-40.67	25100	20231024	15.94	33200	-12.35	20240112	27000	7.78	20240105	49050	-40.67	20230619	25100	15.94	20231024	4.06	N	248170	500	22 억	130403	N	N	14	N	N
63	20240220	110907	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	29050	-50	5	-0.17	351698150	12028	67.63	29300	29600	29000	37800	20400	29100	29239.95	2.85	1305	29833	29466	29083	28716	28333	29650	28900	23	8700	500	18040	50	1	4568286	1327	10.13	0.58	12	0.26	2868.00	49788.00	49050	20230619	-40.77	25100	20231024	15.74	33200	-12.50	20240112	27000	7.59	20240105	49050	-40.77	20230619	25100	15.74	20231024	4.06	N	248170	500	22 억	130403	N	N	14	N	N
64	20240220	100900	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	29150	50	2	0.17	228110000	7776	43.72	29300	29600	29150	37800	20400	29100	29335.13	2.85	2211	29833	29466	29083	28716	28333	29650	28900	23	8700	500	18040	50	1	4568286	1332	10.16	0.59	12	0.17	2868.00	49788.00	49050	20230619	-40.57	25100	20231024	16.14	33200	-12.20	20240112	27000	7.96	20240105	49050	-40.57	20230619	25100	16.14	20231024	4.06	N	248170	500	22 억	130403	N	N	14	N	N
65	20240220	090917	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	29500	400	2	1.37	82596750	2802	15.75	29300	29600	29300	37800	20400	29100	29477.78	2.85	1756	29833	29466	29083	28716	28333	29650	28900	23	8700	500	18040	50	1	4568286	1348	10.29	0.59	12	0.06	2868.00	49788.00	49050	20230619	-39.86	25100	20231024	17.53	33200	-11.14	20240112	27000	9.26	20240105	49050	-39.86	20230619	25100	17.53	20231024	4.06	N	248170	500	22 억	130403	N	N	14	N	N
66	20240219	160911	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	29100	200	2	0.69	516568450	17732	132.97	28700	29450	28700	37550	20250	28900	29132.94	2.73	5448	29333	29116	28833	28616	28333	29225	28725	23	8650	500	17910	50	1	4568286	1329	10.15	0.58	12	0.39	2868.00	49788.00	49050	20230619	-40.67	25100	20231024	15.94	33200	-12.35	20240112	27000	7.78	20240105	49050	-40.67	20230619	25100	15.94	20231024	4.06	N	248170	500	22 억	124699	N	N	14	N	N
67	20240219	150916	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	29250	350	2	1.21	474828500	16300	122.23	28700	29450	28700	37550	20250	28900	29130.58	2.73	5504	29333	29116	28833	28616	28333	29225	28725	23	8650	500	17910	50	1	4568286	1336	10.20	0.59	12	0.36	2868.00	49788.00	49050	20230619	-40.37	25100	20231024	16.53	33200	-11.90	20240112	27000	8.33	20240105	49050	-40.37	20230619	25100	16.53	20231024	4.06	N	248170	500	22 억	124699	N	N	3	N	N
68	20240219	140915	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	29050	150	2	0.52	405775900	13933	104.48	28700	29450	28700	37550	20250	28900	29123.37	2.73	4591	29333	29116	28833	28616	28333	29225	28725	23	8650	500	17910	50	1	4568286	1327	10.13	0.58	12	0.30	2868.00	49788.00	49050	20230619	-40.77	25100	20231024	15.74	33200	-12.50	20240112	27000	7.59	20240105	49050	-40.77	20230619	25100	15.74	20231024	4.06	N	248170	500	22 억	124699	N	N	3	N	N
69	20240219	130914	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	29150	250	2	0.87	343855800	11802	88.50	28700	29450	28700	37550	20250	28900	29135.38	2.73	3733	29333	29116	28833	28616	28333	29225	28725	23	8650	500	17910	50	1	4568286	1332	10.16	0.59	12	0.26	2868.00	49788.00	49050	20230619	-40.57	25100	20231024	16.14	33200	-12.20	20240112	27000	7.96	20240105	49050	-40.57	20230619	25100	16.14	20231024	4.06	N	248170	500	22 억	124699	N	N	3	N	N
70	20240219	120912	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	29250	350	2	1.21	315260500	10819	81.13	28700	29450	28700	37550	20250	28900	29139.52	2.73	3482	29333	29116	28833	28616	28333	29225	28725	23	8650	500	17910	50	1	4568286	1336	10.20	0.59	12	0.24	2868.00	49788.00	49050	20230619	-40.37	25100	20231024	16.53	33200	-11.90	20240112	27000	8.33	20240105	49050	-40.37	20230619	25100	16.53	20231024	4.06	N	248170	500	22 억	124699	N	N	3	N	N
71	20240219	110910	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	29150	250	2	0.87	253404000	8701	65.25	28700	29450	28700	37550	20250	28900	29123.55	2.73	3470	29333	29116	28833	28616	28333	29225	28725	23	8650	500	17910	50	1	4568286	1332	10.16	0.59	12	0.19	2868.00	49788.00	49050	20230619	-40.57	25100	20231024	16.14	33200	-12.20	20240112	27000	7.96	20240105	49050	-40.57	20230619	25100	16.14	20231024	4.06	N	248170	500	22 억	124699	N	N	3	N	N
72	20240219	100906	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	29450	550	2	1.90	164038000	5634	42.25	28700	29450	28700	37550	20250	28900	29115.73	2.73	2284	29333	29116	28833	28616	28333	29225	28725	23	8650	500	17910	50	1	4568286	1345	10.27	0.59	12	0.12	2868.00	49788.00	49050	20230619	-39.96	25100	20231024	17.33	33200	-11.30	20240112	27000	9.07	20240105	49050	-39.96	20230619	25100	17.33	20231024	4.06	N	248170	500	22 억	124699	N	N	3	N	N
73	20240219	090907	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	29200	300	2	1.04	41473000	1435	10.76	28700	29200	28700	37550	20250	28900	28901.05	2.73	870	29333	29116	28833	28616	28333	29225	28725	23	8650	500	17910	50	1	4568286	1334	10.18	0.59	12	0.03	2868.00	49788.00	49050	20230619	-40.47	25100	20231024	16.33	33200	-12.05	20240112	27000	8.15	20240105	49050	-40.47	20230619	25100	16.33	20231024	4.06	N	248170	500	22 억	124699	N	N	3	N	N
74	20240216	160900	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	28900	200	2	0.70	379983600	13223	123.56	28700	29050	28550	37300	20100	28700	28736.57	2.65	3565	29666	29182	28916	28432	28166	29050	28300	23	8600	500	17790	50	1	4568286	1320	10.08	0.58	12	0.29	2868.00	49788.00	49050	20230619	-41.08	25100	20231024	15.14	33200	-12.95	20240112	27000	7.04	20240105	49050	-41.08	20230619	25100	15.14	20231024	3.97	N	248170	500	22 억	121044	N	N	3	N	N
75	20240216	150907	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	29000	300	2	1.05	347842400	12111	113.17	28700	29000	28550	37300	20100	28700	28721.20	2.65	3200	29666	29182	28916	28432	28166	29050	28300	23	8600	500	17790	50	1	4568286	1325	10.11	0.58	12	0.27	2868.00	49788.00	49050	20230619	-40.88	25100	20231024	15.54	33200	-12.65	20240112	27000	7.41	20240105	49050	-40.88	20230619	25100	15.54	20231024	3.97	N	248170	500	22 억	121044	N	N	3	N	N
76	20240216	140911	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	28900	200	2	0.70	260308350	9078	84.83	28700	28900	28550	37300	20100	28700	28674.64	2.65	984	29666	29182	28916	28432	28166	29050	28300	23	8600	500	17790	50	1	4568286	1320	10.08	0.58	12	0.20	2868.00	49788.00	49050	20230619	-41.08	25100	20231024	15.14	33200	-12.95	20240112	27000	7.04	20240105	49050	-41.08	20230619	25100	15.14	20231024	3.97	N	248170	500	22 억	121044	N	N	3	N	N
77	20240216	130905	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	28750	50	2	0.17	257168200	8969	83.81	28700	28900	28550	37300	20100	28700	28673.01	2.65	916	29666	29182	28916	28432	28166	29050	28300	23	8600	500	17790	50	1	4568286	1313	10.02	0.58	12	0.20	2868.00	49788.00	49050	20230619	-41.39	25100	20231024	14.54	33200	-13.40	20240112	27000	6.48	20240105	49050	-41.39	20230619	25100	14.54	20231024	3.97	N	248170	500	22 억	121044	N	N	3	N	N
78	20240216	120908	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	28750	50	2	0.17	202196650	7059	65.96	28700	28800	28550	37300	20100	28700	28643.81	2.65	-28	29666	29182	28916	28432	28166	29050	28300	23	8600	500	17790	50	1	4568286	1313	10.02	0.58	12	0.15	2868.00	49788.00	49050	20230619	-41.39	25100	20231024	14.54	33200	-13.40	20240112	27000	6.48	20240105	49050	-41.39	20230619	25100	14.54	20231024	3.97	N	248170	500	22 억	121044	N	N	3	N	N
79	20240216	110914	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	28800	100	2	0.35	169074350	5904	55.17	28700	28800	28550	37300	20100	28700	28637.25	2.65	-82	29666	29182	28916	28432	28166	29050	28300	23	8600	500	17790	50	1	4568286	1316	10.04	0.58	12	0.13	2868.00	49788.00	49050	20230619	-41.28	25100	20231024	14.74	33200	-13.25	20240112	27000	6.67	20240105	49050	-41.28	20230619	25100	14.74	20231024	3.97	N	248170	500	22 억	121044	N	N	3	N	N
80	20240216	100908	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	28800	100	2	0.35	115326400	4029	37.65	28700	28800	28550	37300	20100	28700	28624.08	2.65	72	29666	29182	28916	28432	28166	29050	28300	23	8600	500	17790	50	1	4568286	1316	10.04	0.58	12	0.09	2868.00	49788.00	49050	20230619	-41.28	25100	20231024	14.74	33200	-13.25	20240112	27000	6.67	20240105	49050	-41.28	20230619	25100	14.74	20231024	3.97	N	248170	500	22 억	121044	N	N	3	N	N
81	20240216	090901	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	28650	-50	5	-0.17	20325850	709	6.62	28700	28700	28650	37300	20100	28700	28668.34	2.65	3	29666	29182	28916	28432	28166	29050	28300	23	8600	500	17790	50	1	4568286	1309	9.99	0.58	12	0.02	2868.00	49788.00	49050	20230619	-41.59	25100	20231024	14.14	33200	-13.70	20240112	27000	6.11	20240105	49050	-41.59	20230619	25100	14.14	20231024	3.97	N	248170	500	22 억	121044	N	N	3	N	N
82	20240215	160859	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	28700	-500	5	-1.71	303505250	10501	65.55	29200	29400	28650	37950	20450	29200	28903.48	2.74	-4358	29766	29482	29116	28832	28466	29625	28975	23	8750	500	18100	50	1	4568286	1311	10.01	0.58	12	0.23	2868.00	49788.00	49050	20230619	-41.49	25100	20231024	14.34	33200	-13.55	20240112	27000	6.30	20240105	49050	-41.49	20230619	25100	14.34	20231024	3.99	N	248170	500	22 억	125392	N	N	3	N	N
83	20240215	150905	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	28750	-450	5	-1.54	266219150	9202	57.44	29200	29400	28650	37950	20450	29200	28930.57	2.74	-4067	29766	29482	29116	28832	28466	29625	28975	23	8750	500	18100	50	1	4568286	1313	10.02	0.58	12	0.20	2868.00	49788.00	49050	20230619	-41.39	25100	20231024	14.54	33200	-13.40	20240112	27000	6.48	20240105	49050	-41.39	20230619	25100	14.54	20231024	3.99	N	248170	500	22 억	125392	N	N	2	N	N
84	20240215	140859	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	28750	-450	5	-1.54	220412500	7609	47.49	29200	29400	28650	37950	20450	29200	28967.34	2.74	-3326	29766	29482	29116	28832	28466	29625	28975	23	8750	500	18100	50	1	4568286	1313	10.02	0.58	12	0.17	2868.00	49788.00	49050	20230619	-41.39	25100	20231024	14.54	33200	-13.40	20240112	27000	6.48	20240105	49050	-41.39	20230619	25100	14.54	20231024	3.99	N	248170	500	22 억	125392	N	N	2	N	N
85	20240215	130838	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	29000	-200	5	-0.68	121183750	4164	25.99	29200	29400	28950	37950	20450	29200	29102.73	2.74	-724	29766	29482	29116	28832	28466	29625	28975	23	8750	500	18100	50	1	4568286	1325	10.11	0.58	12	0.09	2868.00	49788.00	49050	20230619	-40.88	25100	20231024	15.54	33200	-12.65	20240112	27000	7.41	20240105	49050	-40.88	20230619	25100	15.54	20231024	3.99	N	248170	500	22 억	125392	N	N	2	N	N
86	20240215	120900	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	29000	-200	5	-0.68	94794450	3254	20.31	29200	29400	29000	37950	20450	29200	29131.67	2.74	-302	29766	29482	29116	28832	28466	29625	28975	23	8750	500	18100	50	1	4568286	1325	10.11	0.58	12	0.07	2868.00	49788.00	49050	20230619	-40.88	25100	20231024	15.54	33200	-12.65	20240112	27000	7.41	20240105	49050	-40.88	20230619	25100	15.54	20231024	3.99	N	248170	500	22 억	125392	N	N	2	N	N
87	20240215	110853	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	29100	-100	5	-0.34	65623850	2249	14.04	29200	29400	29050	37950	20450	29200	29179.12	2.74	-246	29766	29482	29116	28832	28466	29625	28975	23	8750	500	18100	50	1	4568286	1329	10.15	0.58	12	0.05	2868.00	49788.00	49050	20230619	-40.67	25100	20231024	15.94	33200	-12.35	20240112	27000	7.78	20240105	49050	-40.67	20230619	25100	15.94	20231024	3.99	N	248170	500	22 억	125392	N	N	2	N	N
88	20240215	100853	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	29050	-150	5	-0.51	48773950	1670	10.42	29200	29400	29050	37950	20450	29200	29205.96	2.74	-147	29766	29482	29116	28832	28466	29625	28975	23	8750	500	18100	50	1	4568286	1327	10.13	0.58	12	0.04	2868.00	49788.00	49050	20230619	-40.77	25100	20231024	15.74	33200	-12.50	20240112	27000	7.59	20240105	49050	-40.77	20230619	25100	15.74	20231024	3.99	N	248170	500	22 억	125392	N	N	2	N	N
89	20240215	090856	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	29300	100	2	0.34	16470700	564	3.52	29200	29400	29050	37950	20450	29200	29203.37	2.74	-65	29766	29482	29116	28832	28466	29625	28975	23	8750	500	18100	50	1	4568286	1339	10.22	0.59	12	0.01	2868.00	49788.00	49050	20230619	-40.27	25100	20231024	16.73	33200	-11.75	20240112	27000	8.52	20240105	49050	-40.27	20230619	25100	16.73	20231024	3.99	N	248170	500	22 억	125392	N	N	2	N	N
90	20240214	160850	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	29200	200	2	0.69	464666100	15998	111.04	28800	29400	28750	37700	20300	29000	29045.26	2.80	-2911	29366	29182	29016	28832	28666	29275	28925	23	8700	500	17980	50	1	4568286	1334	10.18	0.59	12	0.35	2868.00	49788.00	49050	20230619	-40.47	25100	20231024	16.33	33200	-12.05	20240112	27000	8.15	20240105	49050	-40.47	20230619	25100	16.33	20231024	4.02	N	248170	500	22 억	127872	N	N	2	N	N
91	20240214	150851	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	29150	150	2	0.52	434145550	14953	103.79	28800	29400	28750	37700	20300	29000	29034.01	2.80	-2732	29366	29182	29016	28832	28666	29275	28925	23	8700	500	17980	50	1	4568286	1332	10.16	0.59	12	0.33	2868.00	49788.00	49050	20230619	-40.57	25100	20231024	16.14	33200	-12.20	20240112	27000	7.96	20240105	49050	-40.57	20230619	25100	16.14	20231024	4.02	N	248170	500	22 억	127872	N	N	0	N	N
92	20240214	140847	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	29050	50	2	0.17	238916200	8256	57.31	28800	29150	28750	37700	20300	29000	28938.49	2.80	-1574	29366	29182	29016	28832	28666	29275	28925	23	8700	500	17980	50	1	4568286	1327	10.13	0.58	12	0.18	2868.00	49788.00	49050	20230619	-40.77	25100	20231024	15.74	33200	-12.50	20240112	27000	7.59	20240105	49050	-40.77	20230619	25100	15.74	20231024	4.02	N	248170	500	22 억	127872	N	N	0	N	N
93	20240214	130851	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	29000	0	3	0.00	212710900	7352	51.03	28800	29150	28750	37700	20300	29000	28932.39	2.80	-1182	29366	29182	29016	28832	28666	29275	28925	23	8700	500	17980	50	1	4568286	1325	10.11	0.58	12	0.16	2868.00	49788.00	49050	20230619	-40.88	25100	20231024	15.54	33200	-12.65	20240112	27000	7.41	20240105	49050	-40.88	20230619	25100	15.54	20231024	4.02	N	248170	500	22 억	127872	N	N	0	N	N
94	20240214	120844	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	28950	-50	5	-0.17	194712800	6731	46.72	28800	29150	28750	37700	20300	29000	28927.77	2.80	-962	29366	29182	29016	28832	28666	29275	28925	23	8700	500	17980	50	1	4568286	1323	10.09	0.58	12	0.15	2868.00	49788.00	49050	20230619	-40.98	25100	20231024	15.34	33200	-12.80	20240112	27000	7.22	20240105	49050	-40.98	20230619	25100	15.34	20231024	4.02	N	248170	500	22 억	127872	N	N	0	N	N
95	20240214	110849	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	28950	-50	5	-0.17	159522950	5513	38.27	28800	29150	28750	37700	20300	29000	28935.78	2.80	-151	29366	29182	29016	28832	28666	29275	28925	23	8700	500	17980	50	1	4568286	1323	10.09	0.58	12	0.12	2868.00	49788.00	49050	20230619	-40.98	25100	20231024	15.34	33200	-12.80	20240112	27000	7.22	20240105	49050	-40.98	20230619	25100	15.34	20231024	4.02	N	248170	500	22 억	127872	N	N	0	N	N
96	20240214	090840	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	28800	-200	5	-0.69	38194500	1324	9.19	28800	29050	28750	37700	20300	29000	28847.81	2.80	247	29366	29182	29016	28832	28666	29275	28925	23	8700	500	17980	50	1	4568286	1316	10.04	0.58	12	0.03	2868.00	49788.00	49050	20230619	-41.28	25100	20231024	14.74	33200	-13.25	20240112	27000	6.67	20240105	49050	-41.28	20230619	25100	14.74	20231024	4.02	N	248170	500	22 억	127872	N	N	0	N	N
97	20240213	160839	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	29000	250	2	0.87	409359200	14099	126.63	28850	29200	28850	37350	20150	28750	29034.65	2.72	3997	29183	28966	28733	28516	28283	29075	28625	23	8600	500	17820	50	1	4568286	1325	10.11	0.58	12	0.31	2868.00	49788.00	49050	20230619	-40.88	25100	20231024	15.54	33200	-12.65	20240112	27000	7.41	20240105	49050	-40.88	20230619	25100	15.54	20231024	4.03	N	248170	500	22 억	124115	N	N	0	N	N
98	20240213	150836	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	29050	300	2	1.04	394939200	13602	122.17	28850	29200	28850	37350	20150	28750	29035.38	2.72	3817	29183	28966	28733	28516	28283	29075	28625	23	8600	500	17820	50	1	4568286	1327	10.13	0.58	12	0.30	2868.00	49788.00	49050	20230619	-40.77	25100	20231024	15.74	33200	-12.50	20240112	27000	7.59	20240105	49050	-40.77	20230619	25100	15.74	20231024	4.03	N	248170	500	22 억	124115	N	N	0	N	N
99	20240213	140845	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	29200	450	2	1.57	368313350	12687	113.95	28850	29200	28850	37350	20150	28750	29030.77	2.72	3638	29183	28966	28733	28516	28283	29075	28625	23	8600	500	17820	50	1	4568286	1334	10.18	0.59	12	0.28	2868.00	49788.00	49050	20230619	-40.47	25100	20231024	16.33	33200	-12.05	20240112	27000	8.15	20240105	49050	-40.47	20230619	25100	16.33	20231024	4.03	N	248170	500	22 억	124115	N	N	0	N	N
100	20240213	130834	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	29100	350	2	1.22	324003550	11166	100.29	28850	29200	28850	37350	20150	28750	29016.98	2.72	3820	29183	28966	28733	28516	28283	29075	28625	23	8600	500	17820	50	1	4568286	1329	10.15	0.58	12	0.24	2868.00	49788.00	49050	20230619	-40.67	25100	20231024	15.94	33200	-12.35	20240112	27000	7.78	20240105	49050	-40.67	20230619	25100	15.94	20231024	4.03	N	248170	500	22 억	124115	N	N	0	N	N
101	20240213	120845	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	29100	350	2	1.22	270378650	9323	83.73	28850	29150	28850	37350	20150	28750	29001.25	2.72	4387	29183	28966	28733	28516	28283	29075	28625	23	8600	500	17820	50	1	4568286	1329	10.15	0.58	12	0.20	2868.00	49788.00	49050	20230619	-40.67	25100	20231024	15.94	33200	-12.35	20240112	27000	7.78	20240105	49050	-40.67	20230619	25100	15.94	20231024	4.03	N	248170	500	22 억	124115	N	N	0	N	N
102	20240213	110906	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	29000	250	2	0.87	194542150	6712	60.28	28850	29150	28850	37350	20150	28750	28984.23	2.72	2853	29183	28966	28733	28516	28283	29075	28625	23	8600	500	17820	50	1	4568286	1325	10.11	0.58	12	0.15	2868.00	49788.00	49050	20230619	-40.88	25100	20231024	15.54	33200	-12.65	20240112	27000	7.41	20240105	49050	-40.88	20230619	25100	15.54	20231024	4.03	N	248170	500	22 억	124115	N	N	0	N	N
103	20240213	100720	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	28950	200	2	0.70	124971250	4310	38.71	28850	29150	28850	37350	20150	28750	28995.65	2.72	2018	29183	28966	28733	28516	28283	29075	28625	23	8600	500	17820	50	1	4568286	1323	10.09	0.58	12	0.09	2868.00	49788.00	49050	20230619	-40.98	25100	20231024	15.34	33200	-12.80	20240112	27000	7.22	20240105	49050	-40.98	20230619	25100	15.34	20231024	4.03	N	248170	500	22 억	124115	N	N	0	N	N

46 KiB Raw Blame History

46 KiB

Raw Blame History