KissMeData/136490/price/prices-20240101.csv at b614a2da3be19ade4e73d5a1f9402bbaca2da7cf

Files

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

49 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	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	20240123	120842	57	100.00	KOSPI		음식료품	N	N	N	N	N	6620	30	2	0.46	186116280	28127	133.39	6550	6680	6540	8560	4620	6590	6617.00	9.37	0	401	6776	6682	6576	6482	6376	6630	6430	119	1970	500	4740	10	1	23779604	1574	6.79	0.37	12	0.12	975.00	17831.00	10210	20230214	-35.16	6410	20240117	3.28	6770	-2.22	20240118	6410	3.28	20240117	10210	-35.16	20230214	6410	3.28	20240117	1.17	N	136490	500	118 억	2227484	N	N	12	N	N
3	20240123	110838	57	100.00	KOSPI		음식료품	N	N	N	N	N	6650	60	2	0.91	92781150	13980	66.30	6550	6680	6540	8560	4620	6590	6636.71	9.37	0	-3688	6776	6682	6576	6482	6376	6630	6430	119	1970	500	4740	10	1	23779604	1581	6.82	0.37	12	0.06	975.00	17831.00	10210	20230214	-34.87	6410	20240117	3.74	6770	-1.77	20240118	6410	3.74	20240117	10210	-34.87	20230214	6410	3.74	20240117	1.17	N	136490	500	118 억	2227484	N	N	12	N	N
4	20240123	100839	57	100.00	KOSPI		음식료품	N	N	N	N	N	6670	80	2	1.21	47019330	7104	33.69	6550	6670	6540	8560	4620	6590	6618.71	9.37	0	-2425	6776	6682	6576	6482	6376	6630	6430	119	1970	500	4740	10	1	23779604	1586	6.84	0.37	12	0.03	975.00	17831.00	10210	20230214	-34.67	6410	20240117	4.06	6770	-1.48	20240118	6410	4.06	20240117	10210	-34.67	20230214	6410	4.06	20240117	1.17	N	136490	500	118 억	2227484	N	N	12	N	N
5	20240123	090840	57	100.00	KOSPI		음식료품	N	N	N	N	N	6560	-30	5	-0.46	7601670	1159	5.50	6550	6600	6540	8560	4620	6590	6558.82	9.37	0	-20	6776	6682	6576	6482	6376	6630	6430	119	1970	500	4740	10	1	23779604	1560	6.73	0.37	12	0.00	975.00	17831.00	10210	20230214	-35.75	6410	20240117	2.34	6770	-3.10	20240118	6410	2.34	20240117	10210	-35.75	20230214	6410	2.34	20240117	1.17	N	136490	500	118 억	2227484	N	N	12	N	N
6	20240119	160833	57	100.00	KOSPI		음식료품	N	N	N	N	N	6640	-20	5	-0.30	427355580	64631	56.83	6660	6700	6570	8650	4670	6660	6612.22	9.35	0	6996	6920	6790	6640	6510	6360	6855	6575	119	1990	500	4790	10	1	23779604	1579	6.81	0.37	12	0.27	975.00	17831.00	10210	20230214	-34.97	6410	20240117	3.59	6770	-1.92	20240118	6410	3.59	20240117	10210	-34.97	20230214	6410	3.59	20240117	1.28	N	136490	500	118 억	2224575	N	N	0	N	N
7	20240119	150836	57	100.00	KOSPI		음식료품	N	N	N	N	N	6590	-70	5	-1.05	386691950	58496	51.44	6660	6700	6570	8650	4670	6660	6610.55	9.35	0	7399	6920	6790	6640	6510	6360	6855	6575	119	1990	500	4790	10	1	23779604	1567	6.76	0.37	12	0.25	975.00	17831.00	10210	20230214	-35.46	6410	20240117	2.81	6770	-2.66	20240118	6410	2.81	20240117	10210	-35.46	20230214	6410	2.81	20240117	1.28	N	136490	500	118 억	2224575	N	N	0	N	N
8	20240119	140834	57	100.00	KOSPI		음식료품	N	N	N	N	N	6600	-60	5	-0.90	327656670	49527	43.55	6660	6700	6570	8650	4670	6660	6615.70	9.35	0	7885	6920	6790	6640	6510	6360	6855	6575	119	1990	500	4790	10	1	23779604	1569	6.77	0.37	12	0.21	975.00	17831.00	10210	20230214	-35.36	6410	20240117	2.96	6770	-2.51	20240118	6410	2.96	20240117	10210	-35.36	20230214	6410	2.96	20240117	1.28	N	136490	500	118 억	2224575	N	N	0	N	N
9	20240119	130834	57	100.00	KOSPI		음식료품	N	N	N	N	N	6630	-30	5	-0.45	295794990	44707	39.31	6660	6700	6570	8650	4670	6660	6616.28	9.35	0	10800	6920	6790	6640	6510	6360	6855	6575	119	1990	500	4790	10	1	23779604	1577	6.80	0.37	12	0.19	975.00	17831.00	10210	20230214	-35.06	6410	20240117	3.43	6770	-2.07	20240118	6410	3.43	20240117	10210	-35.06	20230214	6410	3.43	20240117	1.28	N	136490	500	118 억	2224575	N	N	0	N	N
10	20240119	120838	57	100.00	KOSPI		음식료품	N	N	N	N	N	6630	-30	5	-0.45	284682790	43027	37.83	6660	6700	6570	8650	4670	6660	6616.36	9.35	0	11782	6920	6790	6640	6510	6360	6855	6575	119	1990	500	4790	10	1	23779604	1577	6.80	0.37	12	0.18	975.00	17831.00	10210	20230214	-35.06	6410	20240117	3.43	6770	-2.07	20240118	6410	3.43	20240117	10210	-35.06	20230214	6410	3.43	20240117	1.28	N	136490	500	118 억	2224575	N	N	0	N	N
11	20240119	110837	57	100.00	KOSPI		음식료품	N	N	N	N	N	6670	10	2	0.15	279666340	42271	37.17	6660	6700	6570	8650	4670	6660	6616.01	9.35	0	11982	6920	6790	6640	6510	6360	6855	6575	119	1990	500	4790	10	1	23779604	1586	6.84	0.37	12	0.18	975.00	17831.00	10210	20230214	-34.67	6410	20240117	4.06	6770	-1.48	20240118	6410	4.06	20240117	10210	-34.67	20230214	6410	4.06	20240117	1.28	N	136490	500	118 억	2224575	N	N	0	N	N
12	20240119	100841	57	100.00	KOSPI		음식료품	N	N	N	N	N	6610	-50	5	-0.75	207559500	31357	27.57	6660	6700	6570	8650	4670	6660	6619.21	9.35	0	9208	6920	6790	6640	6510	6360	6855	6575	119	1990	500	4790	10	1	23779604	1572	6.78	0.37	12	0.13	975.00	17831.00	10210	20230214	-35.26	6410	20240117	3.12	6770	-2.36	20240118	6410	3.12	20240117	10210	-35.26	20230214	6410	3.12	20240117	1.28	N	136490	500	118 억	2224575	N	N	0	N	N
13	20240119	090834	57	100.00	KOSPI		음식료품	N	N	N	N	N	6650	-10	5	-0.15	19100890	2873	2.53	6660	6690	6640	8650	4670	6660	6648.33	9.35	0	657	6920	6790	6640	6510	6360	6855	6575	119	1990	500	4790	10	1	23779604	1581	6.82	0.37	12	0.01	975.00	17831.00	10210	20230214	-34.87	6410	20240117	3.74	6770	-1.77	20240118	6410	3.74	20240117	10210	-34.87	20230214	6410	3.74	20240117	1.28	N	136490	500	118 억	2224575	N	N	0	N	N
14	20240118	160832	57	100.00	KOSPI		음식료품	N	N	N	N	N	6660	140	2	2.15	757378860	113563	262.70	6490	6770	6490	8470	4570	6520	6669.26	9.29	0	10440	6633	6576	6493	6436	6353	6590	6450	119	1950	500	4690	10	1	23779604	1584	6.83	0.37	12	0.48	975.00	17831.00	10210	20230214	-34.77	6410	20240117	3.90	6770	-1.62	20240118	6410	3.90	20240117	10210	-34.77	20230214	6410	3.90	20240117	1.31	N	136490	500	118 억	2208921	N	N	0	N	N
15	20240118	150833	57	100.00	KOSPI		음식료품	N	N	N	N	N	6670	150	2	2.30	742581530	111340	257.56	6490	6770	6490	8470	4570	6520	6669.51	9.29	0	10081	6633	6576	6493	6436	6353	6590	6450	119	1950	500	4690	10	1	23779604	1586	6.84	0.37	12	0.47	975.00	17831.00	10210	20230214	-34.67	6410	20240117	4.06	6770	-1.48	20240118	6410	4.06	20240117	10210	-34.67	20230214	6410	4.06	20240117	1.31	N	136490	500	118 억	2208921	N	N	0	N	N
16	20240118	140834	57	100.00	KOSPI		음식료품	N	N	N	N	N	6620	100	2	1.53	651922040	97792	226.22	6490	6770	6490	8470	4570	6520	6666.44	9.29	0	10722	6633	6576	6493	6436	6353	6590	6450	119	1950	500	4690	10	1	23779604	1574	6.79	0.37	12	0.41	975.00	17831.00	10210	20230214	-35.16	6410	20240117	3.28	6770	-2.22	20240118	6410	3.28	20240117	10210	-35.16	20230214	6410	3.28	20240117	1.31	N	136490	500	118 억	2208921	N	N	0	N	N
17	20240118	130831	57	100.00	KOSPI		음식료품	N	N	N	N	N	6710	190	2	2.91	503486460	75420	174.47	6490	6770	6490	8470	4570	6520	6675.80	9.29	0	4166	6633	6576	6493	6436	6353	6590	6450	119	1950	500	4690	10	1	23779604	1596	6.88	0.38	12	0.32	975.00	17831.00	10210	20230214	-34.28	6410	20240117	4.68	6770	-0.89	20240118	6410	4.68	20240117	10210	-34.28	20230214	6410	4.68	20240117	1.31	N	136490	500	118 억	2208921	N	N	0	N	N
18	20240118	120835	57	100.00	KOSPI		음식료품	N	N	N	N	N	6660	140	2	2.15	320628640	48226	111.56	6490	6710	6490	8470	4570	6520	6648.50	9.29	0	3492	6633	6576	6493	6436	6353	6590	6450	119	1950	500	4690	10	1	23779604	1584	6.83	0.37	12	0.20	975.00	17831.00	10210	20230214	-34.77	6410	20240117	3.90	6710	0.00	20240105	6410	3.90	20240117	10210	-34.77	20230214	6410	3.90	20240117	1.31	N	136490	500	118 억	2208921	N	N	0	N	N
19	20240118	110835	57	100.00	KOSPI		음식료품	N	N	N	N	N	6660	140	2	2.15	304735710	45835	106.03	6490	6710	6490	8470	4570	6520	6648.58	9.29	0	4142	6633	6576	6493	6436	6353	6590	6450	119	1950	500	4690	10	1	23779604	1584	6.83	0.37	12	0.19	975.00	17831.00	10210	20230214	-34.77	6410	20240117	3.90	6710	0.00	20240105	6410	3.90	20240117	10210	-34.77	20230214	6410	3.90	20240117	1.31	N	136490	500	118 억	2208921	N	N	0	N	N
20	20240118	100831	57	100.00	KOSPI		음식료품	N	N	N	N	N	6700	180	2	2.76	227486620	34224	79.17	6490	6710	6490	8470	4570	6520	6647.04	9.29	0	4302	6633	6576	6493	6436	6353	6590	6450	119	1950	500	4690	10	1	23779604	1593	6.87	0.38	12	0.14	975.00	17831.00	10210	20230214	-34.38	6410	20240117	4.52	6710	0.00	20240105	6410	4.52	20240117	10210	-34.38	20230214	6410	4.52	20240117	1.31	N	136490	500	118 억	2208921	N	N	0	N	N
21	20240118	090831	57	100.00	KOSPI		음식료품	N	N	N	N	N	6600	80	2	1.23	14889040	2272	5.26	6490	6600	6490	8470	4570	6520	6553.48	9.29	0	-139	6633	6576	6493	6436	6353	6590	6450	119	1950	500	4690	10	1	23779604	1569	6.77	0.37	12	0.01	975.00	17831.00	10210	20230214	-35.36	6410	20240117	2.96	6710	-1.64	20240105	6410	2.96	20240117	10210	-35.36	20230214	6410	2.96	20240117	1.31	N	136490	500	118 억	2208921	N	N	0	N	N
22	20240117	160830	57	100.00	KOSPI	신저가	음식료품	N	N	N	N	N	6520	-30	5	-0.46	255952830	39537	200.22	6520	6550	6410	8510	4590	6550	6473.70	9.31	0	-5533	6650	6600	6560	6510	6470	6625	6535	119	1960	500	4710	10	1	23779604	1550	6.69	0.37	12	0.17	975.00	17831.00	10210	20230214	-36.14	6410	20240117	1.72	6710	-2.83	20240105	6410	1.72	20240117	10210	-36.14	20230214	6410	1.72	20240117	1.31	N	136490	500	118 억	2214506	N	N	0	N	N
23	20240117	150833	57	100.00	KOSPI	신저가	음식료품	N	N	N	N	N	6460	-90	5	-1.37	226972350	35063	177.56	6520	6550	6410	8510	4590	6550	6473.27	9.31	0	-4485	6650	6600	6560	6510	6470	6625	6535	119	1960	500	4710	10	1	23779604	1536	6.63	0.36	12	0.15	975.00	17831.00	10210	20230214	-36.73	6410	20240117	0.78	6710	-3.73	20240105	6410	0.78	20240117	10210	-36.73	20230214	6410	0.78	20240117	1.31	N	136490	500	118 억	2214506	N	N	0	N	N
24	20240117	140830	57	100.00	KOSPI	신저가	음식료품	N	N	N	N	N	6470	-80	5	-1.22	206941680	31958	161.84	6520	6550	6410	8510	4590	6550	6475.43	9.31	0	-4133	6650	6600	6560	6510	6470	6625	6535	119	1960	500	4710	10	1	23779604	1539	6.64	0.36	12	0.13	975.00	17831.00	10210	20230214	-36.63	6410	20240117	0.94	6710	-3.58	20240105	6410	0.94	20240117	10210	-36.63	20230214	6410	0.94	20240117	1.31	N	136490	500	118 억	2214506	N	N	0	N	N
25	20240117	130830	57	100.00	KOSPI	신저가	음식료품	N	N	N	N	N	6480	-70	5	-1.07	179535800	27710	140.33	6520	6550	6410	8510	4590	6550	6479.10	9.31	0	-3380	6650	6600	6560	6510	6470	6625	6535	119	1960	500	4710	10	1	23779604	1541	6.65	0.36	12	0.12	975.00	17831.00	10210	20230214	-36.53	6410	20240117	1.09	6710	-3.43	20240105	6410	1.09	20240117	10210	-36.53	20230214	6410	1.09	20240117	1.31	N	136490	500	118 억	2214506	N	N	0	N	N
26	20240117	120832	57	100.00	KOSPI	신저가	음식료품	N	N	N	N	N	6450	-100	5	-1.53	174602650	26946	136.46	6520	6550	6410	8510	4590	6550	6479.72	9.31	0	-3062	6650	6600	6560	6510	6470	6625	6535	119	1960	500	4710	10	1	23779604	1534	6.62	0.36	12	0.11	975.00	17831.00	10210	20230214	-36.83	6410	20240117	0.62	6710	-3.87	20240105	6410	0.62	20240117	10210	-36.83	20230214	6410	0.62	20240117	1.31	N	136490	500	118 억	2214506	N	N	0	N	N
27	20240117	110832	57	100.00	KOSPI	신저가	음식료품	N	N	N	N	N	6480	-70	5	-1.07	127752530	19682	99.67	6520	6550	6460	8510	4590	6550	6490.83	9.31	0	-2861	6650	6600	6560	6510	6470	6625	6535	119	1960	500	4710	10	1	23779604	1541	6.65	0.36	12	0.08	975.00	17831.00	10210	20230214	-36.53	6460	20240117	0.31	6710	-3.43	20240105	6460	0.31	20240117	10210	-36.53	20230214	6460	0.31	20240117	1.31	N	136490	500	118 억	2214506	N	N	0	N	N
28	20240117	100829	57	100.00	KOSPI	신저가	음식료품	N	N	N	N	N	6490	-60	5	-0.92	45852930	7070	35.80	6520	6550	6460	8510	4590	6550	6485.56	9.31	0	-2135	6650	6600	6560	6510	6470	6625	6535	119	1960	500	4710	10	1	23779604	1543	6.66	0.36	12	0.03	975.00	17831.00	10210	20230214	-36.43	6460	20240117	0.46	6710	-3.28	20240105	6460	0.46	20240117	10210	-36.43	20230214	6460	0.46	20240117	1.31	N	136490	500	118 억	2214506	N	N	0	N	N
29	20240117	090833	57	100.00	KOSPI		음식료품	N	N	N	N	N	6550	0	3	0.00	1706660	262	1.33	6520	6550	6510	8510	4590	6550	6513.97	9.31	0	0	6650	6600	6560	6510	6470	6625	6535	119	1960	500	4710	10	1	23779604	1558	6.72	0.37	12	0.00	975.00	17831.00	10210	20230214	-35.85	6460	20231222	1.39	6710	-2.38	20240105	6500	0.77	20240115	10210	-35.85	20230214	6460	1.39	20231222	1.31	N	136490	500	118 억	2214506	N	N	0	N	N
30	20240116	160829	57	100.00	KOSPI		음식료품	N	N	N	N	N	6550	-40	5	-0.61	126862580	19377	81.72	6520	6610	6520	8560	4620	6590	6547.06	9.32	0	-1060	6663	6626	6563	6526	6463	6645	6545	119	1970	500	4740	10	1	23779604	1558	6.72	0.37	12	0.08	975.00	17831.00	10210	20230214	-35.85	6460	20231222	1.39	6710	-2.38	20240105	6500	0.77	20240115	10210	-35.85	20230214	6460	1.39	20231222	1.30	N	136490	500	118 억	2215619	N	N	0	N	N
31	20240116	150828	57	100.00	KOSPI		음식료품	N	N	N	N	N	6560	-30	5	-0.46	119414610	18240	76.93	6520	6610	6520	8560	4620	6590	6546.84	9.32	0	-891	6663	6626	6563	6526	6463	6645	6545	119	1970	500	4740	10	1	23779604	1560	6.73	0.37	12	0.08	975.00	17831.00	10210	20230214	-35.75	6460	20231222	1.55	6710	-2.24	20240105	6500	0.92	20240115	10210	-35.75	20230214	6460	1.55	20231222	1.30	N	136490	500	118 억	2215619	N	N	0	N	N
32	20240116	140830	57	100.00	KOSPI		음식료품	N	N	N	N	N	6570	-20	5	-0.30	101929540	15574	65.68	6520	6610	6520	8560	4620	6590	6544.84	9.32	0	-842	6663	6626	6563	6526	6463	6645	6545	119	1970	500	4740	10	1	23779604	1562	6.74	0.37	12	0.07	975.00	17831.00	10210	20230214	-35.65	6460	20231222	1.70	6710	-2.09	20240105	6500	1.08	20240115	10210	-35.65	20230214	6460	1.70	20231222	1.30	N	136490	500	118 억	2215619	N	N	0	N	N
33	20240116	130831	57	100.00	KOSPI		음식료품	N	N	N	N	N	6580	-10	5	-0.15	91348740	13965	58.90	6520	6610	6520	8560	4620	6590	6541.25	9.32	0	552	6663	6626	6563	6526	6463	6645	6545	119	1970	500	4740	10	1	23779604	1565	6.75	0.37	12	0.06	975.00	17831.00	10210	20230214	-35.55	6460	20231222	1.86	6710	-1.94	20240105	6500	1.23	20240115	10210	-35.55	20230214	6460	1.86	20231222	1.30	N	136490	500	118 억	2215619	N	N	0	N	N
34	20240116	120829	57	100.00	KOSPI		음식료품	N	N	N	N	N	6570	-20	5	-0.30	86889020	13287	56.04	6520	6610	6520	8560	4620	6590	6539.38	9.32	0	641	6663	6626	6563	6526	6463	6645	6545	119	1970	500	4740	10	1	23779604	1562	6.74	0.37	12	0.06	975.00	17831.00	10210	20230214	-35.65	6460	20231222	1.70	6710	-2.09	20240105	6500	1.08	20240115	10210	-35.65	20230214	6460	1.70	20231222	1.30	N	136490	500	118 억	2215619	N	N	0	N	N
35	20240116	110827	57	100.00	KOSPI		음식료품	N	N	N	N	N	6560	-30	5	-0.46	79518720	12169	51.32	6520	6590	6520	8560	4620	6590	6534.51	9.32	0	1075	6663	6626	6563	6526	6463	6645	6545	119	1970	500	4740	10	1	23779604	1560	6.73	0.37	12	0.05	975.00	17831.00	10210	20230214	-35.75	6460	20231222	1.55	6710	-2.24	20240105	6500	0.92	20240115	10210	-35.75	20230214	6460	1.55	20231222	1.30	N	136490	500	118 억	2215619	N	N	0	N	N
36	20240116	100827	57	100.00	KOSPI		음식료품	N	N	N	N	N	6540	-50	5	-0.76	58578320	8965	37.81	6520	6590	6520	8560	4620	6590	6534.08	9.32	0	1075	6663	6626	6563	6526	6463	6645	6545	119	1970	500	4740	10	1	23779604	1555	6.71	0.37	12	0.04	975.00	17831.00	10210	20230214	-35.95	6460	20231222	1.24	6710	-2.53	20240105	6500	0.62	20240115	10210	-35.95	20230214	6460	1.24	20231222	1.30	N	136490	500	118 억	2215619	N	N	0	N	N
37	20240116	090825	57	100.00	KOSPI		음식료품	N	N	N	N	N	6590	0	3	0.00	31642020	4852	20.46	6520	6590	6520	8560	4620	6590	6521.37	9.32	0	1103	6663	6626	6563	6526	6463	6645	6545	119	1970	500	4740	10	1	23779604	1567	6.76	0.37	12	0.02	975.00	17831.00	10210	20230214	-35.46	6460	20231222	2.01	6710	-1.79	20240105	6500	1.38	20240115	10210	-35.46	20230214	6460	2.01	20231222	1.30	N	136490	500	118 억	2215619	N	N	0	N	N
38	20240115	160826	57	100.00	KOSPI		음식료품	N	N	N	N	N	6590	50	2	0.76	155042090	23711	74.51	6550	6600	6500	8500	4580	6540	6538.81	9.31	0	2077	6653	6596	6563	6506	6473	6580	6490	119	1960	500	4700	10	1	23779604	1567	6.76	0.37	12	0.10	975.00	17831.00	10210	20230214	-35.46	6460	20231222	2.01	6710	-1.79	20240105	6500	1.38	20240115	10210	-35.46	20230214	6460	2.01	20231222	1.34	N	136490	500	118 억	2213273	N	N	0	N	N
39	20240115	150826	57	100.00	KOSPI		음식료품	N	N	N	N	N	6530	-10	5	-0.15	147488480	22560	70.89	6550	6600	6500	8500	4580	6540	6537.61	9.31	0	2094	6653	6596	6563	6506	6473	6580	6490	119	1960	500	4700	10	1	23779604	1553	6.70	0.37	12	0.09	975.00	17831.00	10210	20230214	-36.04	6460	20231222	1.08	6710	-2.68	20240105	6500	0.46	20240115	10210	-36.04	20230214	6460	1.08	20231222	1.34	N	136490	500	118 억	2213273	N	N	0	N	N
40	20240115	140827	57	100.00	KOSPI		음식료품	N	N	N	N	N	6530	-10	5	-0.15	94985200	14504	45.58	6550	6600	6520	8500	4580	6540	6548.90	9.31	0	991	6653	6596	6563	6506	6473	6580	6490	119	1960	500	4700	10	1	23779604	1553	6.70	0.37	12	0.06	975.00	17831.00	10210	20230214	-36.04	6460	20231222	1.08	6710	-2.68	20240105	6520	0.15	20240115	10210	-36.04	20230214	6460	1.08	20231222	1.34	N	136490	500	118 억	2213273	N	N	0	N	N
41	20240115	130824	57	100.00	KOSPI		음식료품	N	N	N	N	N	6530	-10	5	-0.15	81290430	12409	38.99	6550	6600	6520	8500	4580	6540	6550.93	9.31	0	855	6653	6596	6563	6506	6473	6580	6490	119	1960	500	4700	10	1	23779604	1553	6.70	0.37	12	0.05	975.00	17831.00	10210	20230214	-36.04	6460	20231222	1.08	6710	-2.68	20240105	6520	0.15	20240115	10210	-36.04	20230214	6460	1.08	20231222	1.34	N	136490	500	118 억	2213273	N	N	0	N	N
42	20240115	120826	57	100.00	KOSPI		음식료품	N	N	N	N	N	6550	10	2	0.15	71904620	10975	34.49	6550	6600	6520	8500	4580	6540	6551.67	9.31	0	524	6653	6596	6563	6506	6473	6580	6490	119	1960	500	4700	10	1	23779604	1558	6.72	0.37	12	0.05	975.00	17831.00	10210	20230214	-35.85	6460	20231222	1.39	6710	-2.38	20240105	6520	0.46	20240115	10210	-35.85	20230214	6460	1.39	20231222	1.34	N	136490	500	118 억	2213273	N	N	0	N	N
43	20240115	110825	57	100.00	KOSPI		음식료품	N	N	N	N	N	6570	30	2	0.46	63184470	9645	30.31	6550	6600	6520	8500	4580	6540	6551.01	9.31	0	569	6653	6596	6563	6506	6473	6580	6490	119	1960	500	4700	10	1	23779604	1562	6.74	0.37	12	0.04	975.00	17831.00	10210	20230214	-35.65	6460	20231222	1.70	6710	-2.09	20240105	6520	0.77	20240115	10210	-35.65	20230214	6460	1.70	20231222	1.34	N	136490	500	118 억	2213273	N	N	0	N	N
44	20240115	100823	57	100.00	KOSPI		음식료품	N	N	N	N	N	6600	60	2	0.92	55748930	8514	26.75	6550	6600	6520	8500	4580	6540	6547.91	9.31	0	116	6653	6596	6563	6506	6473	6580	6490	119	1960	500	4700	10	1	23779604	1569	6.77	0.37	12	0.04	975.00	17831.00	10210	20230214	-35.36	6460	20231222	2.17	6710	-1.64	20240105	6520	1.23	20240115	10210	-35.36	20230214	6460	2.17	20231222	1.34	N	136490	500	118 억	2213273	N	N	0	N	N
45	20240115	090825	57	100.00	KOSPI		음식료품	N	N	N	N	N	6540	0	3	0.00	7643650	1168	3.67	6550	6550	6540	8500	4580	6540	6544.22	9.31	0	-260	6653	6596	6563	6506	6473	6580	6490	119	1960	500	4700	10	1	23779604	1555	6.71	0.37	12	0.00	975.00	17831.00	10210	20230214	-35.95	6460	20231222	1.24	6710	-2.53	20240105	6530	0.15	20240112	10210	-35.95	20230214	6460	1.24	20231222	1.34	N	136490	500	118 억	2213273	N	N	0	N	N
46	20240112	160836	57	100.00	KOSPI		음식료품	N	N	N	N	N	6540	-80	5	-1.21	208152660	31722	204.35	6570	6620	6530	8600	4640	6620	6561.79	9.33	0	-13267	6673	6646	6613	6586	6553	6660	6600	119	1980	500	4760	10	1	23779604	1555	6.71	0.37	12	0.13	975.00	17831.00	10210	20230214	-35.95	6460	20231222	1.24	6710	-2.53	20240105	6530	0.15	20240112	10210	-35.95	20230214	6460	1.24	20231222	1.34	N	136490	500	118 억	2218463	N	N	38	N	N
47	20240112	150824	57	100.00	KOSPI		음식료품	N	N	N	N	N	6540	-80	5	-1.21	178396700	27172	175.04	6570	6620	6530	8600	4640	6620	6565.46	9.33	0	-9607	6673	6646	6613	6586	6553	6660	6600	119	1980	500	4760	10	1	23779604	1555	6.71	0.37	12	0.11	975.00	17831.00	10210	20230214	-35.95	6460	20231222	1.24	6710	-2.53	20240105	6530	0.15	20240112	10210	-35.95	20230214	6460	1.24	20231222	1.34	N	136490	500	118 억	2218463	N	N	38	N	N
48	20240112	140823	57	100.00	KOSPI		음식료품	N	N	N	N	N	6550	-70	5	-1.06	143930370	21904	141.11	6570	6620	6550	8600	4640	6620	6570.96	9.33	0	-6184	6673	6646	6613	6586	6553	6660	6600	119	1980	500	4760	10	1	23779604	1558	6.72	0.37	12	0.09	975.00	17831.00	10210	20230214	-35.85	6460	20231222	1.39	6710	-2.38	20240105	6550	0.00	20240112	10210	-35.85	20230214	6460	1.39	20231222	1.34	N	136490	500	118 억	2218463	N	N	38	N	N
49	20240112	130819	57	100.00	KOSPI		음식료품	N	N	N	N	N	6580	-40	5	-0.60	90826280	13814	88.99	6570	6620	6550	8600	4640	6620	6574.94	9.33	0	-2708	6673	6646	6613	6586	6553	6660	6600	119	1980	500	4760	10	1	23779604	1565	6.75	0.37	12	0.06	975.00	17831.00	10210	20230214	-35.55	6460	20231222	1.86	6710	-1.94	20240105	6550	0.46	20240112	10210	-35.55	20230214	6460	1.86	20231222	1.34	N	136490	500	118 억	2218463	N	N	38	N	N
50	20240112	120823	57	100.00	KOSPI		음식료품	N	N	N	N	N	6610	-10	5	-0.15	74405910	11326	72.96	6570	6620	6550	8600	4640	6620	6569.48	9.33	0	-2234	6673	6646	6613	6586	6553	6660	6600	119	1980	500	4760	10	1	23779604	1572	6.78	0.37	12	0.05	975.00	17831.00	10210	20230214	-35.26	6460	20231222	2.32	6710	-1.49	20240105	6550	0.92	20240112	10210	-35.26	20230214	6460	2.32	20231222	1.34	N	136490	500	118 억	2218463	N	N	38	N	N
51	20240112	110819	57	100.00	KOSPI		음식료품	N	N	N	N	N	6580	-40	5	-0.60	67127090	10221	65.84	6570	6620	6550	8600	4640	6620	6567.57	9.33	0	-2396	6673	6646	6613	6586	6553	6660	6600	119	1980	500	4760	10	1	23779604	1565	6.75	0.37	12	0.04	975.00	17831.00	10210	20230214	-35.55	6460	20231222	1.86	6710	-1.94	20240105	6550	0.46	20240112	10210	-35.55	20230214	6460	1.86	20231222	1.34	N	136490	500	118 억	2218463	N	N	38	N	N
52	20240112	100819	57	100.00	KOSPI		음식료품	N	N	N	N	N	6570	-50	5	-0.76	62012460	9442	60.83	6570	6620	6550	8600	4640	6620	6567.73	9.33	0	-2420	6673	6646	6613	6586	6553	6660	6600	119	1980	500	4760	10	1	23779604	1562	6.74	0.37	12	0.04	975.00	17831.00	10210	20230214	-35.65	6460	20231222	1.70	6710	-2.09	20240105	6550	0.31	20240112	10210	-35.65	20230214	6460	1.70	20231222	1.34	N	136490	500	118 억	2218463	N	N	38	N	N
53	20240112	090821	57	100.00	KOSPI		음식료품	N	N	N	N	N	6590	-30	5	-0.45	2786990	424	2.73	6570	6600	6570	8600	4640	6620	6573.09	9.33	0	-22	6673	6646	6613	6586	6553	6660	6600	119	1980	500	4760	10	1	23779604	1567	6.76	0.37	12	0.00	975.00	17831.00	10210	20230214	-35.46	6460	20231222	2.01	6710	-1.79	20240105	6550	0.61	20240104	10210	-35.46	20230214	6460	2.01	20231222	1.34	N	136490	500	118 억	2218463	N	N	38	N	N
54	20240111	160815	57	100.00	KOSPI		음식료품	N	N	N	N	N	6620	10	2	0.15	101813220	15416	75.48	6590	6640	6580	8590	4630	6610	6604.38	9.35	53	-3537	6683	6646	6613	6576	6543	6630	6560	119	1980	500	4750	10	1	23779604	1574	6.79	0.37	12	0.06	975.00	17831.00	10210	20230214	-35.16	6460	20231222	2.48	6710	-1.34	20240105	6550	1.07	20240104	10210	-35.16	20230214	6460	2.48	20231222	1.34	N	136490	500	118 억	2222887	N	N	38	N	N
55	20240111	150821	57	100.00	KOSPI		음식료품	N	N	N	N	N	6610	0	3	0.00	94569180	14321	70.12	6590	6640	6580	8590	4630	6610	6603.53	9.35	53	-3278	6683	6646	6613	6576	6543	6630	6560	119	1980	500	4750	10	1	23779604	1572	6.78	0.37	12	0.06	975.00	17831.00	10210	20230214	-35.26	6460	20231222	2.32	6710	-1.49	20240105	6550	0.92	20240104	10210	-35.26	20230214	6460	2.32	20231222	1.34	N	136490	500	118 억	2222887	N	N	35	N	N
56	20240111	140818	57	100.00	KOSPI		음식료품	N	N	N	N	N	6610	0	3	0.00	87680900	13280	65.02	6590	6640	6580	8590	4630	6610	6602.48	9.35	53	-3091	6683	6646	6613	6576	6543	6630	6560	119	1980	500	4750	10	1	23779604	1572	6.78	0.37	12	0.06	975.00	17831.00	10210	20230214	-35.26	6460	20231222	2.32	6710	-1.49	20240105	6550	0.92	20240104	10210	-35.26	20230214	6460	2.32	20231222	1.34	N	136490	500	118 억	2222887	N	N	35	N	N
57	20240111	130816	57	100.00	KOSPI		음식료품	N	N	N	N	N	6600	-10	5	-0.15	72013940	10909	53.42	6590	6640	6580	8590	4630	6610	6601.33	9.35	53	-2054	6683	6646	6613	6576	6543	6630	6560	119	1980	500	4750	10	1	23779604	1569	6.77	0.37	12	0.05	975.00	17831.00	10210	20230214	-35.36	6460	20231222	2.17	6710	-1.64	20240105	6550	0.76	20240104	10210	-35.36	20230214	6460	2.17	20231222	1.34	N	136490	500	118 억	2222887	N	N	35	N	N
58	20240111	120817	57	100.00	KOSPI		음식료품	N	N	N	N	N	6600	-10	5	-0.15	54638110	8279	40.54	6590	6640	6580	8590	4630	6610	6599.60	9.35	53	-1723	6683	6646	6613	6576	6543	6630	6560	119	1980	500	4750	10	1	23779604	1569	6.77	0.37	12	0.03	975.00	17831.00	10210	20230214	-35.36	6460	20231222	2.17	6710	-1.64	20240105	6550	0.76	20240104	10210	-35.36	20230214	6460	2.17	20231222	1.34	N	136490	500	118 억	2222887	N	N	35	N	N
59	20240111	110819	57	100.00	KOSPI		음식료품	N	N	N	N	N	6610	0	3	0.00	41545520	6296	30.83	6590	6640	6580	8590	4630	6610	6598.72	9.35	53	-1262	6683	6646	6613	6576	6543	6630	6560	119	1980	500	4750	10	1	23779604	1572	6.78	0.37	12	0.03	975.00	17831.00	10210	20230214	-35.26	6460	20231222	2.32	6710	-1.49	20240105	6550	0.92	20240104	10210	-35.26	20230214	6460	2.32	20231222	1.34	N	136490	500	118 억	2222887	N	N	35	N	N
60	20240111	100817	57	100.00	KOSPI		음식료품	N	N	N	N	N	6600	-10	5	-0.15	21139880	3204	15.69	6590	6640	6590	8590	4630	6610	6597.97	9.35	53	-596	6683	6646	6613	6576	6543	6630	6560	119	1980	500	4750	10	1	23779604	1569	6.77	0.37	12	0.01	975.00	17831.00	10210	20230214	-35.36	6460	20231222	2.17	6710	-1.64	20240105	6550	0.76	20240104	10210	-35.36	20230214	6460	2.17	20231222	1.34	N	136490	500	118 억	2222887	N	N	35	N	N
61	20240111	090817	57	100.00	KOSPI		음식료품	N	N	N	N	N	6640	30	2	0.45	3244140	492	2.41	6590	6640	6590	8590	4630	6610	6593.78	9.35	53	-90	6683	6646	6613	6576	6543	6630	6560	119	1980	500	4750	10	1	23779604	1579	6.81	0.37	12	0.00	975.00	17831.00	10210	20230214	-34.97	6460	20231222	2.79	6710	-1.04	20240105	6550	1.37	20240104	10210	-34.97	20230214	6460	2.79	20231222	1.34	N	136490	500	118 억	2222887	N	N	35	N	N
62	20240110	160814	57	100.00	KOSPI		음식료품	N	N	N	N	N	6610	-30	5	-0.45	134836020	20423	64.36	6630	6650	6580	8630	4650	6640	6602.17	9.36	0	-3037	6693	6666	6633	6606	6573	6680	6620	119	1990	500	4780	10	1	23779604	1572	6.78	0.37	12	0.09	975.00	17831.00	10210	20230214	-35.26	6460	20231222	2.32	6710	-1.49	20240105	6550	0.92	20240104	10210	-35.26	20230214	6460	2.32	20231222	1.34	N	136490	500	118 억	2225559	N	N	35	N	N
63	20240110	150817	57	100.00	KOSPI		음식료품	N	N	N	N	N	6610	-30	5	-0.45	128393940	19448	61.28	6630	6650	6580	8630	4650	6640	6601.91	9.36	0	-2576	6693	6666	6633	6606	6573	6680	6620	119	1990	500	4780	10	1	23779604	1572	6.78	0.37	12	0.08	975.00	17831.00	10210	20230214	-35.26	6460	20231222	2.32	6710	-1.49	20240105	6550	0.92	20240104	10210	-35.26	20230214	6460	2.32	20231222	1.34	N	136490	500	118 억	2225559	N	N	39	N	N
64	20240110	140818	57	100.00	KOSPI		음식료품	N	N	N	N	N	6600	-40	5	-0.60	108398790	16412	51.72	6630	6650	6590	8630	4650	6640	6604.85	9.36	0	-2129	6693	6666	6633	6606	6573	6680	6620	119	1990	500	4780	10	1	23779604	1569	6.77	0.37	12	0.07	975.00	17831.00	10210	20230214	-35.36	6460	20231222	2.17	6710	-1.64	20240105	6550	0.76	20240104	10210	-35.36	20230214	6460	2.17	20231222	1.34	N	136490	500	118 억	2225559	N	N	39	N	N
65	20240110	130815	57	100.00	KOSPI		음식료품	N	N	N	N	N	6620	-20	5	-0.30	96234110	14569	45.91	6630	6650	6590	8630	4650	6640	6605.40	9.36	0	-1250	6693	6666	6633	6606	6573	6680	6620	119	1990	500	4780	10	1	23779604	1574	6.79	0.37	12	0.06	975.00	17831.00	10210	20230214	-35.16	6460	20231222	2.48	6710	-1.34	20240105	6550	1.07	20240104	10210	-35.16	20230214	6460	2.48	20231222	1.34	N	136490	500	118 억	2225559	N	N	39	N	N
66	20240110	120816	57	100.00	KOSPI		음식료품	N	N	N	N	N	6600	-40	5	-0.60	81931850	12403	39.08	6630	6650	6590	8630	4650	6640	6605.81	9.36	0	-718	6693	6666	6633	6606	6573	6680	6620	119	1990	500	4780	10	1	23779604	1569	6.77	0.37	12	0.05	975.00	17831.00	10210	20230214	-35.36	6460	20231222	2.17	6710	-1.64	20240105	6550	0.76	20240104	10210	-35.36	20230214	6460	2.17	20231222	1.34	N	136490	500	118 억	2225559	N	N	39	N	N
67	20240110	110815	57	100.00	KOSPI		음식료품	N	N	N	N	N	6620	-20	5	-0.30	51477910	7787	24.54	6630	6650	6600	8630	4650	6640	6610.75	9.36	0	-526	6693	6666	6633	6606	6573	6680	6620	119	1990	500	4780	10	1	23779604	1574	6.79	0.37	12	0.03	975.00	17831.00	10210	20230214	-35.16	6460	20231222	2.48	6710	-1.34	20240105	6550	1.07	20240104	10210	-35.16	20230214	6460	2.48	20231222	1.34	N	136490	500	118 억	2225559	N	N	39	N	N
68	20240110	100814	57	100.00	KOSPI		음식료품	N	N	N	N	N	6650	10	2	0.15	20547370	3107	9.79	6630	6650	6600	8630	4650	6640	6613.25	9.36	0	-171	6693	6666	6633	6606	6573	6680	6620	119	1990	500	4780	10	1	23779604	1581	6.82	0.37	12	0.01	975.00	17831.00	10210	20230214	-34.87	6460	20231222	2.94	6710	-0.89	20240105	6550	1.53	20240104	10210	-34.87	20230214	6460	2.94	20231222	1.34	N	136490	500	118 억	2225559	N	N	39	N	N
69	20240110	090814	57	100.00	KOSPI		음식료품	N	N	N	N	N	6640	0	3	0.00	1279600	193	0.61	6630	6640	6630	8630	4650	6640	6630.05	9.36	0	0	6693	6666	6633	6606	6573	6680	6620	119	1990	500	4780	10	1	23779604	1579	6.81	0.37	12	0.00	975.00	17831.00	10210	20230214	-34.97	6460	20231222	2.79	6710	-1.04	20240105	6550	1.37	20240104	10210	-34.97	20230214	6460	2.79	20231222	1.34	N	136490	500	118 억	2225559	N	N	39	N	N
70	20240109	160813	57	100.00	KOSPI		음식료품	N	N	N	N	N	6640	0	3	0.00	210248480	31728	108.75	6610	6660	6600	8630	4650	6640	6626.59	9.36	0	-2294	6746	6692	6626	6572	6506	6660	6540	119	1990	500	4780	10	1	23779604	1579	6.81	0.37	12	0.13	975.00	17831.00	10210	20230214	-34.97	6460	20231222	2.79	6710	-1.04	20240105	6550	1.37	20240104	10210	-34.97	20230214	6460	2.79	20231222	1.30	N	136490	500	118 억	2225851	N	N	39	N	N
71	20240109	150814	57	100.00	KOSPI		음식료품	N	N	N	N	N	6620	-20	5	-0.30	206319370	31136	106.72	6610	6660	6600	8630	4650	6640	6626.39	9.36	0	-2161	6746	6692	6626	6572	6506	6660	6540	119	1990	500	4780	10	1	23779604	1574	6.79	0.37	12	0.13	975.00	17831.00	10210	20230214	-35.16	6460	20231222	2.48	6710	-1.34	20240105	6550	1.07	20240104	10210	-35.16	20230214	6460	2.48	20231222	1.30	N	136490	500	118 억	2225851	N	N	95	N	N
72	20240109	140813	57	100.00	KOSPI		음식료품	N	N	N	N	N	6620	-20	5	-0.30	177696700	26815	91.91	6610	6660	6600	8630	4650	6640	6626.76	9.36	0	-1107	6746	6692	6626	6572	6506	6660	6540	119	1990	500	4780	10	1	23779604	1574	6.79	0.37	12	0.11	975.00	17831.00	10210	20230214	-35.16	6460	20231222	2.48	6710	-1.34	20240105	6550	1.07	20240104	10210	-35.16	20230214	6460	2.48	20231222	1.30	N	136490	500	118 억	2225851	N	N	95	N	N
73	20240109	130813	57	100.00	KOSPI		음식료품	N	N	N	N	N	6630	-10	5	-0.15	167040710	25206	86.39	6610	6660	6600	8630	4650	6640	6627.02	9.36	0	-906	6746	6692	6626	6572	6506	6660	6540	119	1990	500	4780	10	1	23779604	1577	6.80	0.37	12	0.11	975.00	17831.00	10210	20230214	-35.06	6460	20231222	2.63	6710	-1.19	20240105	6550	1.22	20240104	10210	-35.06	20230214	6460	2.63	20231222	1.30	N	136490	500	118 억	2225851	N	N	95	N	N
74	20240109	120820	57	100.00	KOSPI		음식료품	N	N	N	N	N	6630	-10	5	-0.15	148766210	22452	76.95	6610	6660	6600	8630	4650	6640	6625.97	9.36	0	-905	6746	6692	6626	6572	6506	6660	6540	119	1990	500	4780	10	1	23779604	1577	6.80	0.37	12	0.09	975.00	17831.00	10210	20230214	-35.06	6460	20231222	2.63	6710	-1.19	20240105	6550	1.22	20240104	10210	-35.06	20230214	6460	2.63	20231222	1.30	N	136490	500	118 억	2225851	N	N	95	N	N
75	20240109	110815	57	100.00	KOSPI		음식료품	N	N	N	N	N	6620	-20	5	-0.30	141130130	21298	73.00	6610	6660	6600	8630	4650	6640	6626.45	9.36	0	-580	6746	6692	6626	6572	6506	6660	6540	119	1990	500	4780	10	1	23779604	1574	6.79	0.37	12	0.09	975.00	17831.00	10210	20230214	-35.16	6460	20231222	2.48	6710	-1.34	20240105	6550	1.07	20240104	10210	-35.16	20230214	6460	2.48	20231222	1.30	N	136490	500	118 억	2225851	N	N	95	N	N
76	20240109	100814	57	100.00	KOSPI		음식료품	N	N	N	N	N	6630	-10	5	-0.15	37327470	5627	19.29	6610	6640	6600	8630	4650	6640	6633.64	9.36	0	-2189	6746	6692	6626	6572	6506	6660	6540	119	1990	500	4780	10	1	23779604	1577	6.80	0.37	12	0.02	975.00	17831.00	10210	20230214	-35.06	6460	20231222	2.63	6710	-1.19	20240105	6550	1.22	20240104	10210	-35.06	20230214	6460	2.63	20231222	1.30	N	136490	500	118 억	2225851	N	N	95	N	N
77	20240109	090814	57	100.00	KOSPI		음식료품	N	N	N	N	N	6630	-10	5	-0.15	5324870	804	2.76	6610	6640	6600	8630	4650	6640	6622.97	9.36	0	-512	6746	6692	6626	6572	6506	6660	6540	119	1990	500	4780	10	1	23779604	1577	6.80	0.37	12	0.00	975.00	17831.00	10210	20230214	-35.06	6460	20231222	2.63	6710	-1.19	20240105	6550	1.22	20240104	10210	-35.06	20230214	6460	2.63	20231222	1.30	N	136490	500	118 억	2225851	N	N	95	N	N
78	20240108	160812	57	100.00	KOSPI		음식료품	N	N	N	N	N	6640	20	2	0.30	192305550	29176	88.92	6680	6680	6560	8600	4640	6620	6591.22	9.38	0	-6520	6753	6686	6643	6576	6533	6665	6555	119	1980	500	4760	10	1	23779604	1579	6.81	0.37	12	0.12	975.00	17831.00	10210	20230214	-34.97	6460	20231222	2.79	6710	-1.04	20240105	6550	1.37	20240104	10210	-34.97	20230214	6460	2.79	20231222	1.30	N	136490	500	118 억	2230696	N	N	95	N	N
79	20240108	150813	57	100.00	KOSPI		음식료품	N	N	N	N	N	6570	-50	5	-0.76	171139240	25968	79.14	6680	6680	6570	8600	4640	6620	6590.39	9.38	0	-5434	6753	6686	6643	6576	6533	6665	6555	119	1980	500	4760	10	1	23779604	1562	6.74	0.37	12	0.11	975.00	17831.00	10210	20230214	-35.65	6460	20231222	1.70	6710	-2.09	20240105	6550	0.31	20240104	10210	-35.65	20230214	6460	1.70	20231222	1.30	N	136490	500	118 억	2230696	N	N	97	N	N
80	20240108	140812	57	100.00	KOSPI		음식료품	N	N	N	N	N	6580	-40	5	-0.60	142549760	21619	65.89	6680	6680	6570	8600	4640	6620	6593.73	9.38	0	-2002	6753	6686	6643	6576	6533	6665	6555	119	1980	500	4760	10	1	23779604	1565	6.75	0.37	12	0.09	975.00	17831.00	10210	20230214	-35.55	6460	20231222	1.86	6710	-1.94	20240105	6550	0.46	20240104	10210	-35.55	20230214	6460	1.86	20231222	1.30	N	136490	500	118 억	2230696	N	N	97	N	N
81	20240108	130812	57	100.00	KOSPI		음식료품	N	N	N	N	N	6590	-30	5	-0.45	114733130	17391	53.00	6680	6680	6580	8600	4640	6620	6597.27	9.38	0	-1512	6753	6686	6643	6576	6533	6665	6555	119	1980	500	4760	10	1	23779604	1567	6.76	0.37	12	0.07	975.00	17831.00	10210	20230214	-35.46	6460	20231222	2.01	6710	-1.79	20240105	6550	0.61	20240104	10210	-35.46	20230214	6460	2.01	20231222	1.30	N	136490	500	118 억	2230696	N	N	97	N	N
82	20240108	120813	57	100.00	KOSPI		음식료품	N	N	N	N	N	6600	-20	5	-0.30	69340230	10505	32.02	6680	6680	6580	8600	4640	6620	6600.69	9.38	0	-466	6753	6686	6643	6576	6533	6665	6555	119	1980	500	4760	10	1	23779604	1569	6.77	0.37	12	0.04	975.00	17831.00	10210	20230214	-35.36	6460	20231222	2.17	6710	-1.64	20240105	6550	0.76	20240104	10210	-35.36	20230214	6460	2.17	20231222	1.30	N	136490	500	118 억	2230696	N	N	97	N	N
83	20240108	110814	57	100.00	KOSPI		음식료품	N	N	N	N	N	6600	-20	5	-0.30	45483750	6883	20.98	6680	6680	6580	8600	4640	6620	6608.13	9.38	0	-41	6753	6686	6643	6576	6533	6665	6555	119	1980	500	4760	10	1	23779604	1569	6.77	0.37	12	0.03	975.00	17831.00	10210	20230214	-35.36	6460	20231222	2.17	6710	-1.64	20240105	6550	0.76	20240104	10210	-35.36	20230214	6460	2.17	20231222	1.30	N	136490	500	118 억	2230696	N	N	97	N	N
84	20240108	100814	57	100.00	KOSPI		음식료품	N	N	N	N	N	6630	10	2	0.15	28493380	4308	13.13	6680	6680	6580	8600	4640	6620	6614.06	9.38	0	144	6753	6686	6643	6576	6533	6665	6555	119	1980	500	4760	10	1	23779604	1577	6.80	0.37	12	0.02	975.00	17831.00	10210	20230214	-35.06	6460	20231222	2.63	6710	-1.19	20240105	6550	1.22	20240104	10210	-35.06	20230214	6460	2.63	20231222	1.30	N	136490	500	118 억	2230696	N	N	97	N	N
85	20240108	090811	57	100.00	KOSPI		음식료품	N	N	N	N	N	6590	-30	5	-0.45	16506390	2492	7.59	6680	6680	6580	8600	4640	6620	6623.75	9.38	0	-400	6753	6686	6643	6576	6533	6665	6555	119	1980	500	4760	10	1	23779604	1567	6.76	0.37	12	0.01	975.00	17831.00	10210	20230214	-35.46	6460	20231222	2.01	6710	-1.79	20240105	6550	0.61	20240104	10210	-35.46	20230214	6460	2.01	20231222	1.30	N	136490	500	118 억	2230696	N	N	97	N	N
86	20240105	160811	57	100.00	KOSPI		음식료품	N	N	N	N	N	6620	-60	5	-0.90	218338240	32811	108.79	6640	6710	6600	8680	4680	6680	6654.60	9.42	0	-10781	6766	6722	6636	6592	6506	6745	6615	119	2000	500	4800	10	1	23779604	1574	6.79	0.37	12	0.14	975.00	17831.00	10210	20230214	-35.16	6460	20231222	2.48	6710	-1.34	20240105	6550	1.07	20240104	10210	-35.16	20230214	6460	2.48	20231222	1.30	N	136490	500	118 억	2240445	N	N	97	N	N
87	20240105	150813	57	100.00	KOSPI		음식료품	N	N	N	N	N	6610	-70	5	-1.05	210108390	31568	104.66	6640	6710	6600	8680	4680	6680	6655.74	9.42	0	-10232	6766	6722	6636	6592	6506	6745	6615	119	2000	500	4800	10	1	23779604	1572	6.78	0.37	12	0.13	975.00	17831.00	10210	20230214	-35.26	6460	20231222	2.32	6710	-1.49	20240105	6550	0.92	20240104	10210	-35.26	20230214	6460	2.32	20231222	1.30	N	136490	500	118 억	2240445	N	N	121	N	N
88	20240105	140810	57	100.00	KOSPI		음식료품	N	N	N	N	N	6610	-70	5	-1.05	190039710	28531	94.60	6640	6710	6600	8680	4680	6680	6660.81	9.42	0	-8217	6766	6722	6636	6592	6506	6745	6615	119	2000	500	4800	10	1	23779604	1572	6.78	0.37	12	0.12	975.00	17831.00	10210	20230214	-35.26	6460	20231222	2.32	6710	-1.49	20240105	6550	0.92	20240104	10210	-35.26	20230214	6460	2.32	20231222	1.30	N	136490	500	118 억	2240445	N	N	121	N	N
89	20240105	130811	57	100.00	KOSPI		음식료품	N	N	N	N	N	6640	-40	5	-0.60	158014790	23688	78.54	6640	6710	6630	8680	4680	6680	6670.67	9.42	0	-5927	6766	6722	6636	6592	6506	6745	6615	119	2000	500	4800	10	1	23779604	1579	6.81	0.37	12	0.10	975.00	17831.00	10210	20230214	-34.97	6460	20231222	2.79	6710	-1.04	20240105	6550	1.37	20240104	10210	-34.97	20230214	6460	2.79	20231222	1.30	N	136490	500	118 억	2240445	N	N	121	N	N
90	20240105	120811	57	100.00	KOSPI		음식료품	N	N	N	N	N	6640	-40	5	-0.60	122018530	18264	60.56	6640	6710	6630	8680	4680	6680	6680.82	9.42	0	-1975	6766	6722	6636	6592	6506	6745	6615	119	2000	500	4800	10	1	23779604	1579	6.81	0.37	12	0.08	975.00	17831.00	10210	20230214	-34.97	6460	20231222	2.79	6710	-1.04	20240105	6550	1.37	20240104	10210	-34.97	20230214	6460	2.79	20231222	1.30	N	136490	500	118 억	2240445	N	N	121	N	N
91	20240105	110810	57	100.00	KOSPI		음식료품	N	N	N	N	N	6690	10	2	0.15	96261080	14392	47.72	6640	6710	6630	8680	4680	6680	6688.51	9.42	0	-1138	6766	6722	6636	6592	6506	6745	6615	119	2000	500	4800	10	1	23779604	1591	6.86	0.38	12	0.06	975.00	17831.00	10210	20230214	-34.48	6460	20231222	3.56	6710	-0.30	20240105	6550	2.14	20240104	10210	-34.48	20230214	6460	3.56	20231222	1.30	N	136490	500	118 억	2240445	N	N	121	N	N
92	20240105	100813	57	100.00	KOSPI		음식료품	N	N	N	N	N	6700	20	2	0.30	55236060	8260	27.39	6640	6700	6630	8680	4680	6680	6687.17	9.42	0	487	6766	6722	6636	6592	6506	6745	6615	119	2000	500	4800	10	1	23779604	1593	6.87	0.38	12	0.03	975.00	17831.00	10210	20230214	-34.38	6460	20231222	3.72	6700	0.00	20240105	6550	2.29	20240104	10210	-34.38	20230214	6460	3.72	20231222	1.30	N	136490	500	118 억	2240445	N	N	121	N	N
93	20240105	090810	57	100.00	KOSPI		음식료품	N	N	N	N	N	6660	-20	5	-0.30	1828170	275	0.91	6640	6700	6640	8680	4680	6680	6647.89	9.42	0	-27	6766	6722	6636	6592	6506	6745	6615	119	2000	500	4800	10	1	23779604	1584	6.83	0.37	12	0.00	975.00	17831.00	10210	20230214	-34.77	6460	20231222	3.10	6700	-0.60	20240105	6550	1.68	20240104	10210	-34.77	20230214	6460	3.10	20231222	1.30	N	136490	500	118 억	2240445	N	N	121	N	N
94	20240104	160807	57	100.00	KOSPI		음식료품	N	N	N	N	N	6680	20	2	0.30	199327180	30154	111.86	6590	6680	6550	8650	4670	6660	6610.30	9.44	0	-5949	6746	6702	6646	6602	6546	6725	6625	119	1990	500	4790	10	1	23779604	1588	6.85	0.37	12	0.13	975.00	17831.00	10210	20230214	-34.57	6460	20231222	3.41	6690	-0.15	20240102	6550	1.98	20240104	10210	-34.57	20230214	6460	3.41	20231222	1.30	N	136490	500	118 억	2245908	N	N	121	N	N
95	20240104	150809	57	100.00	KOSPI		음식료품	N	N	N	N	N	6650	-10	5	-0.15	189567980	28687	106.42	6590	6650	6550	8650	4670	6660	6608.15	9.44	0	-6250	6746	6702	6646	6602	6546	6725	6625	119	1990	500	4790	10	1	23779604	1581	6.82	0.37	12	0.12	975.00	17831.00	10210	20230214	-34.87	6460	20231222	2.94	6690	-0.60	20240102	6550	1.53	20240104	10210	-34.87	20230214	6460	2.94	20231222	1.30	N	136490	500	118 억	2245908	N	N	227	N	N
96	20240104	140809	57	100.00	KOSPI		음식료품	N	N	N	N	N	6620	-40	5	-0.60	122038920	18499	68.63	6590	6640	6550	8650	4670	6660	6597.05	9.44	0	-4290	6746	6702	6646	6602	6546	6725	6625	119	1990	500	4790	10	1	23779604	1574	6.79	0.37	12	0.08	975.00	17831.00	10210	20230214	-35.16	6460	20231222	2.48	6690	-1.05	20240102	6550	1.07	20240104	10210	-35.16	20230214	6460	2.48	20231222	1.30	N	136490	500	118 억	2245908	N	N	227	N	N
97	20240104	130810	57	100.00	KOSPI		음식료품	N	N	N	N	N	6590	-70	5	-1.05	115563460	17520	64.99	6590	6640	6550	8650	4670	6660	6596.09	9.44	0	-4193	6746	6702	6646	6602	6546	6725	6625	119	1990	500	4790	10	1	23779604	1567	6.76	0.37	12	0.07	975.00	17831.00	10210	20230214	-35.46	6460	20231222	2.01	6690	-1.49	20240102	6550	0.61	20240104	10210	-35.46	20230214	6460	2.01	20231222	1.30	N	136490	500	118 억	2245908	N	N	227	N	N
98	20240104	120807	57	100.00	KOSPI		음식료품	N	N	N	N	N	6610	-50	5	-0.75	84077000	12751	47.30	6590	6640	6550	8650	4670	6660	6593.76	9.44	0	-2840	6746	6702	6646	6602	6546	6725	6625	119	1990	500	4790	10	1	23779604	1572	6.78	0.37	12	0.05	975.00	17831.00	10210	20230214	-35.26	6460	20231222	2.32	6690	-1.20	20240102	6550	0.92	20240104	10210	-35.26	20230214	6460	2.32	20231222	1.30	N	136490	500	118 억	2245908	N	N	227	N	N
99	20240104	110806	57	100.00	KOSPI		음식료품	N	N	N	N	N	6600	-60	5	-0.90	74265010	11268	41.80	6590	6640	6550	8650	4670	6660	6590.79	9.44	0	-2077	6746	6702	6646	6602	6546	6725	6625	119	1990	500	4790	10	1	23779604	1569	6.77	0.37	12	0.05	975.00	17831.00	10210	20230214	-35.36	6460	20231222	2.17	6690	-1.35	20240102	6550	0.76	20240104	10210	-35.36	20230214	6460	2.17	20231222	1.30	N	136490	500	118 억	2245908	N	N	227	N	N
100	20240104	100806	57	100.00	KOSPI		음식료품	N	N	N	N	N	6610	-50	5	-0.75	22029500	3336	12.38	6590	6640	6550	8650	4670	6660	6603.57	9.44	0	-1082	6746	6702	6646	6602	6546	6725	6625	119	1990	500	4790	10	1	23779604	1572	6.78	0.37	12	0.01	975.00	17831.00	10210	20230214	-35.26	6460	20231222	2.32	6690	-1.20	20240102	6550	0.92	20240104	10210	-35.26	20230214	6460	2.32	20231222	1.30	N	136490	500	118 억	2245908	N	N	227	N	N
101	20240104	090810	57	100.00	KOSPI		음식료품	N	N	N	N	N	6610	-50	5	-0.75	5371600	816	3.03	6590	6620	6550	8650	4670	6660	6582.84	9.44	0	-433	6746	6702	6646	6602	6546	6725	6625	119	1990	500	4790	10	1	23779604	1572	6.78	0.37	12	0.00	975.00	17831.00	10210	20230214	-35.26	6460	20231222	2.32	6690	-1.20	20240102	6550	0.92	20240104	10210	-35.26	20230214	6460	2.32	20231222	1.30	N	136490	500	118 억	2245908	N	N	227	N	N
102	20240103	160806	57	100.00	KOSPI		음식료품	N	N	N	N	N	6660	-10	5	-0.15	178248320	26897	48.28	6640	6690	6590	8670	4670	6670	6627.07	9.46	0	-3982	6743	6706	6653	6616	6563	6725	6635	119	2000	500	4800	10	1	23779604	1584	6.83	0.37	12	0.11	975.00	17831.00	10210	20230214	-34.77	6460	20231222	3.10	6690	0.00	20240102	6590	1.06	20240103	10210	-34.77	20230214	6460	3.10	20231222	1.11	N	136490	500	118 억	2250063	N	N	227	N	N
103	20240103	150804	57	100.00	KOSPI		음식료품	N	N	N	N	N	6630	-40	5	-0.60	155202070	23441	42.08	6640	6660	6590	8670	4670	6670	6620.97	9.46	0	-3412	6743	6706	6653	6616	6563	6725	6635	119	2000	500	4800	10	1	23779604	1577	6.80	0.37	12	0.10	975.00	17831.00	10210	20230214	-35.06	6460	20231222	2.63	6690	-0.90	20240102	6590	0.61	20240103	10210	-35.06	20230214	6460	2.63	20231222	1.11	N	136490	500	118 억	2250063	N	N	1	N	N
104	20240103	140801	57	100.00	KOSPI		음식료품	N	N	N	N	N	6640	-30	5	-0.45	144992960	21901	39.31	6640	6660	6590	8670	4670	6670	6620.38	9.46	0	-2787	6743	6706	6653	6616	6563	6725	6635	119	2000	500	4800	10	1	23779604	1579	6.81	0.37	12	0.09	975.00	17831.00	10210	20230214	-34.97	6460	20231222	2.79	6690	-0.75	20240102	6590	0.76	20240103	10210	-34.97	20230214	6460	2.79	20231222	1.11	N	136490	500	118 억	2250063	N	N	1	N	N
105	20240103	130804	57	100.00	KOSPI		음식료품	N	N	N	N	N	6640	-30	5	-0.45	136407740	20607	36.99	6640	6660	6590	8670	4670	6670	6619.49	9.46	0	-2125	6743	6706	6653	6616	6563	6725	6635	119	2000	500	4800	10	1	23779604	1579	6.81	0.37	12	0.09	975.00	17831.00	10210	20230214	-34.97	6460	20231222	2.79	6690	-0.75	20240102	6590	0.76	20240103	10210	-34.97	20230214	6460	2.79	20231222	1.11	N	136490	500	118 억	2250063	N	N	1	N	N
106	20240103	120807	57	100.00	KOSPI		음식료품	N	N	N	N	N	6600	-70	5	-1.05	112125460	16938	30.40	6640	6660	6590	8670	4670	6670	6619.76	9.46	0	-2003	6743	6706	6653	6616	6563	6725	6635	119	2000	500	4800	10	1	23779604	1569	6.77	0.37	12	0.07	975.00	17831.00	10210	20230214	-35.36	6460	20231222	2.17	6690	-1.35	20240102	6590	0.15	20240103	10210	-35.36	20230214	6460	2.17	20231222	1.11	N	136490	500	118 억	2250063	N	N	1	N	N
107	20240103	110803	57	100.00	KOSPI		음식료품	N	N	N	N	N	6630	-40	5	-0.60	77142250	11650	20.91	6640	6660	6590	8670	4670	6670	6621.65	9.46	0	-2425	6743	6706	6653	6616	6563	6725	6635	119	2000	500	4800	10	1	23779604	1577	6.80	0.37	12	0.05	975.00	17831.00	10210	20230214	-35.06	6460	20231222	2.63	6690	-0.90	20240102	6590	0.61	20240103	10210	-35.06	20230214	6460	2.63	20231222	1.11	N	136490	500	118 억	2250063	N	N	1	N	N
108	20240103	100804	57	100.00	KOSPI		음식료품	N	N	N	N	N	6620	-50	5	-0.75	39754070	5988	10.75	6640	6660	6620	8670	4670	6670	6638.96	9.46	0	-294	6743	6706	6653	6616	6563	6725	6635	119	2000	500	4800	10	1	23779604	1574	6.79	0.37	12	0.03	975.00	17831.00	10210	20230214	-35.16	6460	20231222	2.48	6690	-1.05	20240102	6600	0.30	20240102	10210	-35.16	20230214	6460	2.48	20231222	1.11	N	136490	500	118 억	2250063	N	N	1	N	N
109	20240103	090803	57	100.00	KOSPI		음식료품	N	N	N	N	N	6650	-20	5	-0.30	1620720	244	0.44	6640	6660	6630	8670	4670	6670	6642.30	9.46	0	2	6743	6706	6653	6616	6563	6725	6635	119	2000	500	4800	10	1	23779604	1581	6.82	0.37	12	0.00	975.00	17831.00	10210	20230214	-34.87	6460	20231222	2.94	6690	-0.60	20240102	6600	0.76	20240102	10210	-34.87	20230214	6460	2.94	20231222	1.11	N	136490	500	118 억	2250063	N	N	1	N	N
110	20240102	160802	57	100.00	KOSPI		음식료품	N	N	N	N	N	6670	50	2	0.76	364988190	54962	54.07	6620	6690	6600	8600	4640	6620	6640.68	9.29	0	26469	6780	6700	6590	6510	6400	6740	6550	119	1980	500	4760	10	1	23779604	1586	6.84	0.37	12	0.23	975.00	17831.00	10210	20230214	-34.67	6460	20231222	3.25	6690	-0.30	20240102	6600	1.06	20240102	10210	-34.67	20230214	6460	3.25	20231222	1.05	N	136490	500	118 억	2208573	N	N	1	N	N
111	20240102	150803	57	100.00	KOSPI		음식료품	N	N	N	N	N	6650	30	2	0.45	324134130	48829	48.03	6620	6690	6600	8600	4640	6620	6638.15	9.29	0	23694	6780	6700	6590	6510	6400	6740	6550	119	1980	500	4760	10	1	23779604	1581	6.82	0.37	12	0.21	975.00	17831.00	10210	20230214	-34.87	6460	20231222	2.94	6690	-0.60	20240102	6600	0.76	20240102	10210	-34.87	20230214	6460	2.94	20231222	1.05	N	136490	500	118 억	2208573	N	N	4	N	N
112	20240102	140803	57	100.00	KOSPI		음식료품	N	N	N	N	N	6690	70	2	1.06	249486460	37598	36.98	6620	6690	6600	8600	4640	6620	6635.63	9.29	0	16096	6780	6700	6590	6510	6400	6740	6550	119	1980	500	4760	10	1	23779604	1591	6.86	0.38	12	0.16	975.00	17831.00	10210	20230214	-34.48	6460	20231222	3.56	6690	0.00	20240102	6600	1.36	20240102	10210	-34.48	20230214	6460	3.56	20231222	1.05	N	136490	500	118 억	2208573	N	N	4	N	N
113	20240102	130758	57	100.00	KOSPI		음식료품	N	N	N	N	N	6660	40	2	0.60	207233680	31245	30.74	6620	6680	6600	8600	4640	6620	6632.54	9.29	0	12337	6780	6700	6590	6510	6400	6740	6550	119	1980	500	4760	10	1	23779604	1584	6.83	0.37	12	0.13	975.00	17831.00	10210	20230214	-34.77	6460	20231222	3.10	6680	-0.30	20240102	6600	0.91	20240102	10210	-34.77	20230214	6460	3.10	20231222	1.05	N	136490	500	118 억	2208573	N	N	4	N	N
114	20240102	120757	57	100.00	KOSPI		음식료품	N	N	N	N	N	6630	10	2	0.15	138463330	20875	20.53	6620	6680	6600	8600	4640	6620	6632.97	9.29	0	6690	6780	6700	6590	6510	6400	6740	6550	119	1980	500	4760	10	1	23779604	1577	6.80	0.37	12	0.09	975.00	17831.00	10210	20230214	-35.06	6460	20231222	2.63	6680	-0.75	20240102	6600	0.45	20240102	10210	-35.06	20230214	6460	2.63	20231222	1.05	N	136490	500	118 억	2208573	N	N	4	N	N
115	20240102	110758	57	100.00	KOSPI		음식료품	N	N	N	N	N	6660	40	2	0.60	92221960	13911	13.68	6620	6680	6600	8600	4640	6620	6629.43	9.29	0	3117	6780	6700	6590	6510	6400	6740	6550	119	1980	500	4760	10	1	23779604	1584	6.83	0.37	12	0.06	975.00	17831.00	10210	20230214	-34.77	6460	20231222	3.10	6680	-0.30	20240102	6600	0.91	20240102	10210	-34.77	20230214	6460	3.10	20231222	1.05	N	136490	500	118 억	2208573	N	N	4	N	N
116	20240102	100750	57	100.00	KOSPI		음식료품	N	N	N	N	N	6650	30	2	0.45	26052030	3934	3.87	6620	6650	6620	8600	4640	6620	6622.28	9.29	0	134	6780	6700	6590	6510	6400	6740	6550	119	1980	500	4760	10	1	23779604	1581	6.82	0.37	12	0.02	975.00	17831.00	10210	20230214	-34.87	6460	20231222	2.94	6650	0.00	20240102	6620	0.45	20240102	10210	-34.87	20230214	6460	2.94	20231222	1.05	N	136490	500	118 억	2208573	N	N	4	N	N
117	20240102	090741	57	100.00	KOSPI		음식료품	N	N	N	N	N	6620	0	3	0.00	0	0	0.00	0	0	0	8600	4640	6620	0.00	9.29	0	0	6780	6700	6590	6510	6400	6740	6550	119	1980	500	4760	10	1	23779604	1574	6.79	0.37	12	0.00	975.00	17831.00	10210	20230214	-35.16	6460	20231222	2.48	0	0.00	0	0	0.00	0	10210	-35.16	20230214	6460	2.48	20231222	1.05	N	136490	500	118 억	2208573	N	N	4	N	N

49 KiB Raw Blame History

49 KiB

Raw Blame History