KissMeData/001680/price/prices-20240201.csv at bc4a7c2fca49fccbb7e1f678f416992722a8a6db

Files

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

47 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	160122	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	19650	-240	5	-1.21	1503217180	75885	177.06	19840	20050	19650	25850	13930	19890	19809.40	14.92	-9174	20076	19982	19856	19762	19636	20030	19810	346	5960	1000	15110	10	1	34648025	6808	8.52	0.54	12	0.22	2306.00	36185.00	23650	20231206	-16.91	16090	20230726	22.13	21000	-6.43	20240102	18160	8.20	20240119	23650	-16.91	20231206	16090	22.13	20230726	0.62	N	001680	1000	346 억	5169782	N	N	5	N	N
3	20240229	150123	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	19750	-140	5	-0.70	1154518070	58160	135.70	19840	20050	19700	25850	13930	19890	19850.72	14.92	-6313	20076	19982	19856	19762	19636	20030	19810	346	5960	1000	15110	10	1	34648025	6843	8.56	0.55	12	0.17	2306.00	36185.00	23650	20231206	-16.49	16090	20230726	22.75	21000	-5.95	20240102	18160	8.76	20240119	23650	-16.49	20231206	16090	22.75	20230726	0.62	N	001680	1000	346 억	5169782	N	N	165	N	N
4	20240229	140123	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	19710	-180	5	-0.90	990768910	49855	116.33	19840	20050	19700	25850	13930	19890	19873.01	14.92	-6084	20076	19982	19856	19762	19636	20030	19810	346	5960	1000	15110	10	1	34648025	6829	8.55	0.54	12	0.14	2306.00	36185.00	23650	20231206	-16.66	16090	20230726	22.50	21000	-6.14	20240102	18160	8.54	20240119	23650	-16.66	20231206	16090	22.50	20230726	0.62	N	001680	1000	346 억	5169782	N	N	165	N	N
5	20240229	130123	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	19790	-100	5	-0.50	800452270	40211	93.82	19840	20050	19790	25850	13930	19890	19906.30	14.92	-4618	20076	19982	19856	19762	19636	20030	19810	346	5960	1000	15110	10	1	34648025	6857	8.58	0.55	12	0.12	2306.00	36185.00	23650	20231206	-16.32	16090	20230726	23.00	21000	-5.76	20240102	18160	8.98	20240119	23650	-16.32	20231206	16090	23.00	20230726	0.62	N	001680	1000	346 억	5169782	N	N	165	N	N
6	20240229	120123	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	19870	-20	5	-0.10	636723990	31953	74.56	19840	20050	19800	25850	13930	19890	19926.90	14.92	-1326	20076	19982	19856	19762	19636	20030	19810	346	5960	1000	15110	10	1	34648025	6885	8.62	0.55	12	0.09	2306.00	36185.00	23650	20231206	-15.98	16090	20230726	23.49	21000	-5.38	20240102	18160	9.42	20240119	23650	-15.98	20231206	16090	23.49	20230726	0.62	N	001680	1000	346 억	5169782	N	N	165	N	N
7	20240229	110123	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	19900	10	2	0.05	511157500	25637	59.82	19840	20050	19800	25850	13930	19890	19938.28	14.92	2490	20076	19982	19856	19762	19636	20030	19810	346	5960	1000	15110	10	1	34648025	6895	8.63	0.55	12	0.07	2306.00	36185.00	23650	20231206	-15.86	16090	20230726	23.68	21000	-5.24	20240102	18160	9.58	20240119	23650	-15.86	20231206	16090	23.68	20230726	0.62	N	001680	1000	346 억	5169782	N	N	165	N	N
8	20240229	100123	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	19930	40	2	0.20	383733390	19242	44.90	19840	20050	19800	25850	13930	19890	19942.50	14.92	2567	20076	19982	19856	19762	19636	20030	19810	346	5960	1000	15110	10	1	34648025	6905	8.64	0.55	12	0.06	2306.00	36185.00	23650	20231206	-15.73	16090	20230726	23.87	21000	-5.10	20240102	18160	9.75	20240119	23650	-15.73	20231206	16090	23.87	20230726	0.62	N	001680	1000	346 억	5169782	N	N	165	N	N
9	20240229	090123	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	19820	-70	5	-0.35	10018900	505	1.18	19840	19890	19820	25850	13930	19890	19839.10	14.92	-277	20076	19982	19856	19762	19636	20030	19810	346	5960	1000	15110	10	1	34648025	6867	8.59	0.55	12	0.00	2306.00	36185.00	23650	20231206	-16.19	16090	20230726	23.18	21000	-5.62	20240102	18160	9.14	20240119	23650	-16.19	20231206	16090	23.18	20230726	0.62	N	001680	1000	346 억	5169782	N	N	165	N	N
10	20240228	160120	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	19890	150	2	0.76	838729070	42278	83.64	19800	19950	19730	25650	13820	19740	19838.42	14.88	13214	20226	19982	19856	19612	19486	19920	19550	346	5910	1000	15000	10	1	34648025	6891	8.63	0.55	12	0.12	2306.00	36185.00	23650	20231206	-15.90	16090	20230726	23.62	21000	-5.29	20240102	18160	9.53	20240119	23650	-15.90	20231206	16090	23.62	20230726	0.62	N	001680	1000	346 억	5157024	N	N	165	N	N
11	20240228	150121	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	19860	120	2	0.61	775367400	39091	77.33	19800	19950	19730	25650	13820	19740	19834.93	14.88	11983	20226	19982	19856	19612	19486	19920	19550	346	5910	1000	15000	10	1	34648025	6881	8.61	0.55	12	0.11	2306.00	36185.00	23650	20231206	-16.03	16090	20230726	23.43	21000	-5.43	20240102	18160	9.36	20240119	23650	-16.03	20231206	16090	23.43	20230726	0.62	N	001680	1000	346 억	5157024	N	N	0	N	N
12	20240228	140123	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	19920	180	2	0.91	628863270	31717	62.75	19800	19950	19730	25650	13820	19740	19827.33	14.88	9595	20226	19982	19856	19612	19486	19920	19550	346	5910	1000	15000	10	1	34648025	6902	8.64	0.55	12	0.09	2306.00	36185.00	23650	20231206	-15.77	16090	20230726	23.80	21000	-5.14	20240102	18160	9.69	20240119	23650	-15.77	20231206	16090	23.80	20230726	0.62	N	001680	1000	346 억	5157024	N	N	0	N	N
13	20240228	130123	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	19840	100	2	0.51	523238030	26410	52.25	19800	19900	19730	25650	13820	19740	19812.12	14.88	7627	20226	19982	19856	19612	19486	19920	19550	346	5910	1000	15000	10	1	34648025	6874	8.60	0.55	12	0.08	2306.00	36185.00	23650	20231206	-16.11	16090	20230726	23.31	21000	-5.52	20240102	18160	9.25	20240119	23650	-16.11	20231206	16090	23.31	20230726	0.62	N	001680	1000	346 억	5157024	N	N	0	N	N
14	20240228	120123	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	19870	130	2	0.66	417323380	21067	41.68	19800	19900	19730	25650	13820	19740	19809.34	14.88	5429	20226	19982	19856	19612	19486	19920	19550	346	5910	1000	15000	10	1	34648025	6885	8.62	0.55	12	0.06	2306.00	36185.00	23650	20231206	-15.98	16090	20230726	23.49	21000	-5.38	20240102	18160	9.42	20240119	23650	-15.98	20231206	16090	23.49	20230726	0.62	N	001680	1000	346 억	5157024	N	N	0	N	N
15	20240228	110123	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	19880	140	2	0.71	361835690	18273	36.15	19800	19890	19730	25650	13820	19740	19801.66	14.88	4644	20226	19982	19856	19612	19486	19920	19550	346	5910	1000	15000	10	1	34648025	6888	8.62	0.55	12	0.05	2306.00	36185.00	23650	20231206	-15.94	16090	20230726	23.56	21000	-5.33	20240102	18160	9.47	20240119	23650	-15.94	20231206	16090	23.56	20230726	0.62	N	001680	1000	346 억	5157024	N	N	0	N	N
16	20240228	100123	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	19780	40	2	0.20	139057870	7027	13.90	19800	19860	19730	25650	13820	19740	19789.08	14.88	1634	20226	19982	19856	19612	19486	19920	19550	346	5910	1000	15000	10	1	34648025	6853	8.58	0.55	12	0.02	2306.00	36185.00	23650	20231206	-16.36	16090	20230726	22.93	21000	-5.81	20240102	18160	8.92	20240119	23650	-16.36	20231206	16090	22.93	20230726	0.62	N	001680	1000	346 억	5157024	N	N	0	N	N
17	20240228	090122	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	19820	80	2	0.41	17660460	893	1.77	19800	19840	19740	25650	13820	19740	19776.55	14.88	406	20226	19982	19856	19612	19486	19920	19550	346	5910	1000	15000	10	1	34648025	6867	8.59	0.55	12	0.00	2306.00	36185.00	23650	20231206	-16.19	16090	20230726	23.18	21000	-5.62	20240102	18160	9.14	20240119	23650	-16.19	20231206	16090	23.18	20230726	0.62	N	001680	1000	346 억	5157024	N	N	0	N	N
18	20240227	160123	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	19740	-220	5	-1.10	1004246860	50534	105.95	20050	20100	19730	25900	13980	19960	19873.21	14.87	1660	20360	20160	20050	19850	19740	20105	19795	346	5940	1000	15160	10	1	34648025	6840	8.56	0.55	12	0.15	2306.00	36185.00	23650	20231206	-16.53	16090	20230726	22.68	21000	-6.00	20240102	18160	8.70	20240119	23650	-16.53	20231206	16090	22.68	20230726	0.64	N	001680	1000	346 억	5152386	N	N	441	N	N
19	20240227	150123	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	19770	-190	5	-0.95	919552120	46246	96.96	20050	20100	19730	25900	13980	19960	19883.93	14.87	1569	20360	20160	20050	19850	19740	20105	19795	346	5940	1000	15160	10	1	34648025	6850	8.57	0.55	12	0.13	2306.00	36185.00	23650	20231206	-16.41	16090	20230726	22.87	21000	-5.86	20240102	18160	8.87	20240119	23650	-16.41	20231206	16090	22.87	20230726	0.64	N	001680	1000	346 억	5152386	N	N	441	N	N
20	20240227	140124	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	19800	-160	5	-0.80	731622750	36746	77.04	20050	20100	19780	25900	13980	19960	19910.27	14.87	546	20360	20160	20050	19850	19740	20105	19795	346	5940	1000	15160	10	1	34648025	6860	8.59	0.55	12	0.11	2306.00	36185.00	23650	20231206	-16.28	16090	20230726	23.06	21000	-5.71	20240102	18160	9.03	20240119	23650	-16.28	20231206	16090	23.06	20230726	0.64	N	001680	1000	346 억	5152386	N	N	441	N	N
21	20240227	130120	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	19910	-50	5	-0.25	478295480	23974	50.27	20050	20100	19870	25900	13980	19960	19950.59	14.87	2723	20360	20160	20050	19850	19740	20105	19795	346	5940	1000	15160	10	1	34648025	6898	8.63	0.55	12	0.07	2306.00	36185.00	23650	20231206	-15.81	16090	20230726	23.74	21000	-5.19	20240102	18160	9.64	20240119	23650	-15.81	20231206	16090	23.74	20230726	0.64	N	001680	1000	346 억	5152386	N	N	441	N	N
22	20240227	120123	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	19930	-30	5	-0.15	432477440	21674	45.44	20050	20100	19870	25900	13980	19960	19953.74	14.87	2241	20360	20160	20050	19850	19740	20105	19795	346	5940	1000	15160	10	1	34648025	6905	8.64	0.55	12	0.06	2306.00	36185.00	23650	20231206	-15.73	16090	20230726	23.87	21000	-5.10	20240102	18160	9.75	20240119	23650	-15.73	20231206	16090	23.87	20230726	0.64	N	001680	1000	346 억	5152386	N	N	441	N	N
23	20240227	110123	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	19980	20	2	0.10	338450350	16957	35.55	20050	20100	19870	25900	13980	19960	19959.33	14.87	2891	20360	20160	20050	19850	19740	20105	19795	346	5940	1000	15160	10	1	34648025	6923	8.66	0.55	12	0.05	2306.00	36185.00	23650	20231206	-15.52	16090	20230726	24.18	21000	-4.86	20240102	18160	10.02	20240119	23650	-15.52	20231206	16090	24.18	20230726	0.64	N	001680	1000	346 억	5152386	N	N	441	N	N
24	20240227	100123	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	19980	20	2	0.10	247289270	12398	25.99	20050	20100	19870	25900	13980	19960	19945.90	14.87	1840	20360	20160	20050	19850	19740	20105	19795	346	5940	1000	15160	10	1	34648025	6923	8.66	0.55	12	0.04	2306.00	36185.00	23650	20231206	-15.52	16090	20230726	24.18	21000	-4.86	20240102	18160	10.02	20240119	23650	-15.52	20231206	16090	24.18	20230726	0.64	N	001680	1000	346 억	5152386	N	N	441	N	N
25	20240227	090123	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	19920	-40	5	-0.20	10057050	503	1.05	20050	20100	19910	25900	13980	19960	19994.14	14.87	-14	20360	20160	20050	19850	19740	20105	19795	346	5940	1000	15160	10	1	34648025	6902	8.64	0.55	12	0.00	2306.00	36185.00	23650	20231206	-15.77	16090	20230726	23.80	21000	-5.14	20240102	18160	9.69	20240119	23650	-15.77	20231206	16090	23.80	20230726	0.64	N	001680	1000	346 억	5152386	N	N	441	N	N
26	20240226	160122	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	19960	-240	5	-1.19	953979050	47628	53.83	20250	20250	19940	26250	14150	20200	20029.59	14.89	-16381	20546	20372	20076	19902	19606	20460	19990	346	6050	1000	15350	10	1	34648025	6916	8.66	0.55	12	0.14	2306.00	36185.00	23650	20231206	-15.60	16090	20230726	24.05	21000	-4.95	20240102	18160	9.91	20240119	23650	-15.60	20231206	16090	24.05	20230726	0.64	N	001680	1000	346 억	5157834	N	N	441	N	N
27	20240226	150123	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	19970	-230	5	-1.14	864448240	43144	48.76	20250	20250	19940	26250	14150	20200	20036.13	14.89	-14537	20546	20372	20076	19902	19606	20460	19990	346	6050	1000	15350	10	1	34648025	6919	8.66	0.55	12	0.12	2306.00	36185.00	23650	20231206	-15.56	16090	20230726	24.11	21000	-4.90	20240102	18160	9.97	20240119	23650	-15.56	20231206	16090	24.11	20230726	0.64	N	001680	1000	346 억	5157834	N	N	1	N	N
28	20240226	140122	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	20000	-200	5	-0.99	780217240	38931	44.00	20250	20250	19940	26250	14150	20200	20040.79	14.89	-13691	20546	20372	20076	19902	19606	20460	19990	346	6050	1000	15350	50	1	34648025	6930	8.67	0.55	12	0.11	2306.00	36185.00	23650	20231206	-15.43	16090	20230726	24.30	21000	-4.76	20240102	18160	10.13	20240119	23650	-15.43	20231206	16090	24.30	20230726	0.64	N	001680	1000	346 억	5157834	N	N	1	N	N
29	20240226	130122	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	20050	-150	5	-0.74	611133670	30511	34.48	20250	20250	19940	26250	14150	20200	20029.63	14.89	-10995	20546	20372	20076	19902	19606	20460	19990	346	6050	1000	15350	50	1	34648025	6947	8.69	0.55	12	0.09	2306.00	36185.00	23650	20231206	-15.22	16090	20230726	24.61	21000	-4.52	20240102	18160	10.41	20240119	23650	-15.22	20231206	16090	24.61	20230726	0.64	N	001680	1000	346 억	5157834	N	N	1	N	N
30	20240226	120123	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	19990	-210	5	-1.04	574255740	28668	32.40	20250	20250	19940	26250	14150	20200	20030.91	14.89	-11146	20546	20372	20076	19902	19606	20460	19990	346	6050	1000	15350	10	1	34648025	6926	8.67	0.55	12	0.08	2306.00	36185.00	23650	20231206	-15.48	16090	20230726	24.24	21000	-4.81	20240102	18160	10.08	20240119	23650	-15.48	20231206	16090	24.24	20230726	0.64	N	001680	1000	346 억	5157834	N	N	1	N	N
31	20240226	110123	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	19980	-220	5	-1.09	512483270	25580	28.91	20250	20250	19940	26250	14150	20200	20034.16	14.89	-10758	20546	20372	20076	19902	19606	20460	19990	346	6050	1000	15350	10	1	34648025	6923	8.66	0.55	12	0.07	2306.00	36185.00	23650	20231206	-15.52	16090	20230726	24.18	21000	-4.86	20240102	18160	10.02	20240119	23650	-15.52	20231206	16090	24.18	20230726	0.64	N	001680	1000	346 억	5157834	N	N	1	N	N
32	20240226	100122	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	20000	-200	5	-0.99	408846470	20395	23.05	20250	20250	19950	26250	14150	20200	20045.98	14.89	-9819	20546	20372	20076	19902	19606	20460	19990	346	6050	1000	15350	50	1	34648025	6930	8.67	0.55	12	0.06	2306.00	36185.00	23650	20231206	-15.43	16090	20230726	24.30	21000	-4.76	20240102	18160	10.13	20240119	23650	-15.43	20231206	16090	24.30	20230726	0.64	N	001680	1000	346 억	5157834	N	N	1	N	N
33	20240226	090120	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	20250	50	2	0.25	23315250	1153	1.30	20250	20250	20150	26250	14150	20200	20222.49	14.89	234	20546	20372	20076	19902	19606	20460	19990	346	6050	1000	15350	50	1	34648025	7016	8.78	0.56	12	0.00	2306.00	36185.00	23650	20231206	-14.38	16090	20230726	25.85	21000	-3.57	20240102	18160	11.51	20240119	23650	-14.38	20231206	16090	25.85	20230726	0.64	N	001680	1000	346 억	5157834	N	N	1	N	N
34	20240223	160122	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	20200	360	2	1.81	1776850200	88311	179.03	19840	20250	19780	25750	13890	19840	20120.37	14.87	-7540	20206	20022	19916	19732	19626	19970	19680	346	5910	1000	15070	50	1	34648025	6999	8.76	0.56	12	0.25	2306.00	36185.00	23650	20231206	-14.59	16090	20230726	25.54	21000	-3.81	20240102	18160	11.23	20240119	23650	-14.59	20231206	16090	25.54	20230726	0.64	N	001680	1000	346 억	5153624	N	N	1	N	N
35	20240223	150123	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	20150	310	2	1.56	1542606750	76704	155.50	19840	20250	19780	25750	13890	19840	20111.16	14.87	-6701	20206	20022	19916	19732	19626	19970	19680	346	5910	1000	15070	50	1	34648025	6982	8.74	0.56	12	0.22	2306.00	36185.00	23650	20231206	-14.80	16090	20230726	25.23	21000	-4.05	20240102	18160	10.96	20240119	23650	-14.80	20231206	16090	25.23	20230726	0.64	N	001680	1000	346 억	5153624	N	N	11	N	N
36	20240223	140121	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	20200	360	2	1.81	1161559300	57799	117.17	19840	20250	19780	25750	13890	19840	20096.53	14.87	30	20206	20022	19916	19732	19626	19970	19680	346	5910	1000	15070	50	1	34648025	6999	8.76	0.56	12	0.17	2306.00	36185.00	23650	20231206	-14.59	16090	20230726	25.54	21000	-3.81	20240102	18160	11.23	20240119	23650	-14.59	20231206	16090	25.54	20230726	0.64	N	001680	1000	346 억	5153624	N	N	11	N	N
37	20240223	130122	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	20100	260	2	1.31	784369300	39108	79.28	19840	20150	19780	25750	13890	19840	20056.49	14.87	3581	20206	20022	19916	19732	19626	19970	19680	346	5910	1000	15070	50	1	34648025	6964	8.72	0.56	12	0.11	2306.00	36185.00	23650	20231206	-15.01	16090	20230726	24.92	21000	-4.29	20240102	18160	10.68	20240119	23650	-15.01	20231206	16090	24.92	20230726	0.64	N	001680	1000	346 억	5153624	N	N	11	N	N
38	20240223	120121	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	20150	310	2	1.56	602950550	30094	61.01	19840	20150	19780	25750	13890	19840	20035.57	14.87	3014	20206	20022	19916	19732	19626	19970	19680	346	5910	1000	15070	50	1	34648025	6982	8.74	0.56	12	0.09	2306.00	36185.00	23650	20231206	-14.80	16090	20230726	25.23	21000	-4.05	20240102	18160	10.96	20240119	23650	-14.80	20231206	16090	25.23	20230726	0.64	N	001680	1000	346 억	5153624	N	N	11	N	N
39	20240223	110122	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	19970	130	2	0.66	422206170	21087	42.75	19840	20150	19780	25750	13890	19840	20022.11	14.87	2139	20206	20022	19916	19732	19626	19970	19680	346	5910	1000	15070	10	1	34648025	6919	8.66	0.55	12	0.06	2306.00	36185.00	23650	20231206	-15.56	16090	20230726	24.11	21000	-4.90	20240102	18160	9.97	20240119	23650	-15.56	20231206	16090	24.11	20230726	0.64	N	001680	1000	346 억	5153624	N	N	11	N	N
40	20240223	100121	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	20050	210	2	1.06	321652640	16065	32.57	19840	20150	19780	25750	13890	19840	20021.95	14.87	1314	20206	20022	19916	19732	19626	19970	19680	346	5910	1000	15070	50	1	34648025	6947	8.69	0.55	12	0.05	2306.00	36185.00	23650	20231206	-15.22	16090	20230726	24.61	21000	-4.52	20240102	18160	10.41	20240119	23650	-15.22	20231206	16090	24.61	20230726	0.64	N	001680	1000	346 억	5153624	N	N	11	N	N
41	20240223	090122	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	19790	-50	5	-0.25	27702600	1398	2.83	19840	19840	19780	25750	13890	19840	19815.88	14.87	-1127	20206	20022	19916	19732	19626	19970	19680	346	5910	1000	15070	10	1	34648025	6857	8.58	0.55	12	0.00	2306.00	36185.00	23650	20231206	-16.32	16090	20230726	23.00	21000	-5.76	20240102	18160	8.98	20240119	23650	-16.32	20231206	16090	23.00	20230726	0.64	N	001680	1000	346 억	5153624	N	N	11	N	N
42	20240222	160117	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	19840	-130	5	-0.65	977580010	49166	64.10	20100	20100	19810	25950	13980	19970	19883.26	14.82	-6414	20250	20110	19910	19770	19570	20180	19840	346	5980	1000	15170	10	1	34648025	6874	8.60	0.55	12	0.14	2306.00	36185.00	23650	20231206	-16.11	16090	20230726	23.31	21000	-5.52	20240102	18160	9.25	20240119	23650	-16.11	20231206	16090	23.31	20230726	0.62	N	001680	1000	346 억	5136302	N	N	11	N	N
43	20240222	150120	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	19880	-90	5	-0.45	837145240	42095	54.88	20100	20100	19810	25950	13980	19970	19887.05	14.82	-3689	20250	20110	19910	19770	19570	20180	19840	346	5980	1000	15170	10	1	34648025	6888	8.62	0.55	12	0.12	2306.00	36185.00	23650	20231206	-15.94	16090	20230726	23.56	21000	-5.33	20240102	18160	9.47	20240119	23650	-15.94	20231206	16090	23.56	20230726	0.62	N	001680	1000	346 억	5136302	N	N	8	N	N
44	20240222	140122	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	19880	-90	5	-0.45	724398540	36425	47.49	20100	20100	19810	25950	13980	19970	19887.40	14.82	-2068	20250	20110	19910	19770	19570	20180	19840	346	5980	1000	15170	10	1	34648025	6888	8.62	0.55	12	0.11	2306.00	36185.00	23650	20231206	-15.94	16090	20230726	23.56	21000	-5.33	20240102	18160	9.47	20240119	23650	-15.94	20231206	16090	23.56	20230726	0.62	N	001680	1000	346 억	5136302	N	N	8	N	N
45	20240222	130122	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	19900	-70	5	-0.35	566765930	28497	37.15	20100	20100	19810	25950	13980	19970	19888.62	14.82	-2258	20250	20110	19910	19770	19570	20180	19840	346	5980	1000	15170	10	1	34648025	6895	8.63	0.55	12	0.08	2306.00	36185.00	23650	20231206	-15.86	16090	20230726	23.68	21000	-5.24	20240102	18160	9.58	20240119	23650	-15.86	20231206	16090	23.68	20230726	0.62	N	001680	1000	346 억	5136302	N	N	8	N	N
46	20240222	120122	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	19950	-20	5	-0.10	478481000	24065	31.37	20100	20100	19810	25950	13980	19970	19882.86	14.82	-996	20250	20110	19910	19770	19570	20180	19840	346	5980	1000	15170	10	1	34648025	6912	8.65	0.55	12	0.07	2306.00	36185.00	23650	20231206	-15.64	16090	20230726	23.99	21000	-5.00	20240102	18160	9.86	20240119	23650	-15.64	20231206	16090	23.99	20230726	0.62	N	001680	1000	346 억	5136302	N	N	8	N	N
47	20240222	110121	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	19920	-50	5	-0.25	388794140	19566	25.51	20100	20100	19810	25950	13980	19970	19870.91	14.82	-1566	20250	20110	19910	19770	19570	20180	19840	346	5980	1000	15170	10	1	34648025	6902	8.64	0.55	12	0.06	2306.00	36185.00	23650	20231206	-15.77	16090	20230726	23.80	21000	-5.14	20240102	18160	9.69	20240119	23650	-15.77	20231206	16090	23.80	20230726	0.62	N	001680	1000	346 억	5136302	N	N	8	N	N
48	20240222	100122	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	19890	-80	5	-0.40	199929610	10055	13.11	20100	20100	19810	25950	13980	19970	19883.60	14.82	-2574	20250	20110	19910	19770	19570	20180	19840	346	5980	1000	15170	10	1	34648025	6891	8.63	0.55	12	0.03	2306.00	36185.00	23650	20231206	-15.90	16090	20230726	23.62	21000	-5.29	20240102	18160	9.53	20240119	23650	-15.90	20231206	16090	23.62	20230726	0.62	N	001680	1000	346 억	5136302	N	N	8	N	N
49	20240222	090121	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	19960	-10	5	-0.05	24120140	1205	1.57	20100	20100	19880	25950	13980	19970	20016.71	14.82	-245	20250	20110	19910	19770	19570	20180	19840	346	5980	1000	15170	10	1	34648025	6916	8.66	0.55	12	0.00	2306.00	36185.00	23650	20231206	-15.60	16090	20230726	24.05	21000	-4.95	20240102	18160	9.91	20240119	23650	-15.60	20231206	16090	24.05	20230726	0.62	N	001680	1000	346 억	5136302	N	N	8	N	N
50	20240221	160121	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	19970	240	2	1.22	1525157370	76647	133.27	19870	20050	19710	25600	13820	19730	19898.35	14.78	-6340	20423	20076	19903	19556	19383	19990	19470	346	5870	1000	14990	10	1	34648025	6919	8.66	0.55	12	0.22	2306.00	36185.00	23650	20231206	-15.56	16090	20230726	24.11	21000	-4.90	20240102	18160	9.97	20240119	23650	-15.56	20231206	16090	24.11	20230726	0.62	N	001680	1000	346 억	5119813	N	N	8	N	N
51	20240221	150121	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	19930	200	2	1.01	1432454770	72003	125.19	19870	20050	19710	25600	13820	19730	19894.38	14.78	-4877	20423	20076	19903	19556	19383	19990	19470	346	5870	1000	14990	10	1	34648025	6905	8.64	0.55	12	0.21	2306.00	36185.00	23650	20231206	-15.73	16090	20230726	23.87	21000	-5.10	20240102	18160	9.75	20240119	23650	-15.73	20231206	16090	23.87	20230726	0.62	N	001680	1000	346 억	5119813	N	N	46	N	N
52	20240221	140121	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	20000	270	2	1.37	1124533180	56576	98.37	19870	20050	19710	25600	13820	19730	19876.51	14.78	-1239	20423	20076	19903	19556	19383	19990	19470	346	5870	1000	14990	50	1	34648025	6930	8.67	0.55	12	0.16	2306.00	36185.00	23650	20231206	-15.43	16090	20230726	24.30	21000	-4.76	20240102	18160	10.13	20240119	23650	-15.43	20231206	16090	24.30	20230726	0.62	N	001680	1000	346 억	5119813	N	N	46	N	N
53	20240221	130122	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	19770	40	2	0.20	793347180	39955	69.47	19870	20000	19710	25600	13820	19730	19856.02	14.78	-1551	20423	20076	19903	19556	19383	19990	19470	346	5870	1000	14990	10	1	34648025	6850	8.57	0.55	12	0.12	2306.00	36185.00	23650	20231206	-16.41	16090	20230726	22.87	21000	-5.86	20240102	18160	8.87	20240119	23650	-16.41	20231206	16090	22.87	20230726	0.62	N	001680	1000	346 억	5119813	N	N	46	N	N
54	20240221	120121	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	19780	50	2	0.25	699810510	35223	61.24	19870	20000	19710	25600	13820	19730	19868.00	14.78	-1725	20423	20076	19903	19556	19383	19990	19470	346	5870	1000	14990	10	1	34648025	6853	8.58	0.55	12	0.10	2306.00	36185.00	23650	20231206	-16.36	16090	20230726	22.93	21000	-5.81	20240102	18160	8.92	20240119	23650	-16.36	20231206	16090	22.93	20230726	0.62	N	001680	1000	346 억	5119813	N	N	46	N	N
55	20240221	110121	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	19860	130	2	0.66	609721630	30678	53.34	19870	20000	19710	25600	13820	19730	19874.89	14.78	-1638	20423	20076	19903	19556	19383	19990	19470	346	5870	1000	14990	10	1	34648025	6881	8.61	0.55	12	0.09	2306.00	36185.00	23650	20231206	-16.03	16090	20230726	23.43	21000	-5.43	20240102	18160	9.36	20240119	23650	-16.03	20231206	16090	23.43	20230726	0.62	N	001680	1000	346 억	5119813	N	N	46	N	N
56	20240221	100121	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	19820	90	2	0.46	304645980	15338	26.67	19870	19990	19710	25600	13820	19730	19862.18	14.78	-665	20423	20076	19903	19556	19383	19990	19470	346	5870	1000	14990	10	1	34648025	6867	8.59	0.55	12	0.04	2306.00	36185.00	23650	20231206	-16.19	16090	20230726	23.18	21000	-5.62	20240102	18160	9.14	20240119	23650	-16.19	20231206	16090	23.18	20230726	0.62	N	001680	1000	346 억	5119813	N	N	46	N	N
57	20240221	090121	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	19840	110	2	0.56	32564530	1647	2.86	19870	19870	19710	25600	13820	19730	19772.05	14.78	-539	20423	20076	19903	19556	19383	19990	19470	346	5870	1000	14990	10	1	34648025	6874	8.60	0.55	12	0.00	2306.00	36185.00	23650	20231206	-16.11	16090	20230726	23.31	21000	-5.52	20240102	18160	9.25	20240119	23650	-16.11	20231206	16090	23.31	20230726	0.62	N	001680	1000	346 억	5119813	N	N	46	N	N
58	20240220	160120	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	19730	-370	5	-1.84	1142439540	57500	57.85	20150	20250	19730	26100	14100	20100	19869.12	14.82	-15715	20466	20282	20066	19882	19666	20375	19975	346	6000	1000	15270	10	1	34648025	6836	8.56	0.55	12	0.17	2306.00	36185.00	23650	20231206	-16.58	16090	20230726	22.62	21000	-6.05	20240102	18160	8.65	20240119	23650	-16.58	20231206	16090	22.62	20230726	0.62	N	001680	1000	346 억	5133214	N	N	46	N	N
59	20240220	150121	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	19780	-320	5	-1.59	963683490	48448	48.75	20150	20250	19770	26100	14100	20100	19891.09	14.82	-11766	20466	20282	20066	19882	19666	20375	19975	346	6000	1000	15270	10	1	34648025	6853	8.58	0.55	12	0.14	2306.00	36185.00	23650	20231206	-16.36	16090	20230726	22.93	21000	-5.81	20240102	18160	8.92	20240119	23650	-16.36	20231206	16090	22.93	20230726	0.62	N	001680	1000	346 억	5133214	N	N	84	N	N
60	20240220	140120	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	19790	-310	5	-1.54	831985360	41790	42.05	20150	20250	19780	26100	14100	20100	19908.72	14.82	-9038	20466	20282	20066	19882	19666	20375	19975	346	6000	1000	15270	10	1	34648025	6857	8.58	0.55	12	0.12	2306.00	36185.00	23650	20231206	-16.32	16090	20230726	23.00	21000	-5.76	20240102	18160	8.98	20240119	23650	-16.32	20231206	16090	23.00	20230726	0.62	N	001680	1000	346 억	5133214	N	N	84	N	N
61	20240220	130121	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	19840	-260	5	-1.29	652610560	32737	32.94	20150	20250	19820	26100	14100	20100	19934.95	14.82	-5001	20466	20282	20066	19882	19666	20375	19975	346	6000	1000	15270	10	1	34648025	6874	8.60	0.55	12	0.09	2306.00	36185.00	23650	20231206	-16.11	16090	20230726	23.31	21000	-5.52	20240102	18160	9.25	20240119	23650	-16.11	20231206	16090	23.31	20230726	0.62	N	001680	1000	346 억	5133214	N	N	84	N	N
62	20240220	120121	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	19840	-260	5	-1.29	600416810	30107	30.29	20150	20250	19820	26100	14100	20100	19942.76	14.82	-4746	20466	20282	20066	19882	19666	20375	19975	346	6000	1000	15270	10	1	34648025	6874	8.60	0.55	12	0.09	2306.00	36185.00	23650	20231206	-16.11	16090	20230726	23.31	21000	-5.52	20240102	18160	9.25	20240119	23650	-16.11	20231206	16090	23.31	20230726	0.62	N	001680	1000	346 억	5133214	N	N	84	N	N
63	20240220	110120	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	19880	-220	5	-1.09	495402430	24818	24.97	20150	20250	19820	26100	14100	20100	19961.42	14.82	-4188	20466	20282	20066	19882	19666	20375	19975	346	6000	1000	15270	10	1	34648025	6888	8.62	0.55	12	0.07	2306.00	36185.00	23650	20231206	-15.94	16090	20230726	23.56	21000	-5.33	20240102	18160	9.47	20240119	23650	-15.94	20231206	16090	23.56	20230726	0.62	N	001680	1000	346 억	5133214	N	N	84	N	N
64	20240220	100121	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	19960	-140	5	-0.70	288078550	14392	14.48	20150	20250	19950	26100	14100	20100	20016.58	14.82	-4135	20466	20282	20066	19882	19666	20375	19975	346	6000	1000	15270	10	1	34648025	6916	8.66	0.55	12	0.04	2306.00	36185.00	23650	20231206	-15.60	16090	20230726	24.05	21000	-4.95	20240102	18160	9.91	20240119	23650	-15.60	20231206	16090	24.05	20230726	0.62	N	001680	1000	346 억	5133214	N	N	84	N	N
65	20240220	090120	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	19990	-110	5	-0.55	61396840	3062	3.08	20150	20150	19980	26100	14100	20100	20051.22	14.82	-2242	20466	20282	20066	19882	19666	20375	19975	346	6000	1000	15270	10	1	34648025	6926	8.67	0.55	12	0.01	2306.00	36185.00	23650	20231206	-15.48	16090	20230726	24.24	21000	-4.81	20240102	18160	10.08	20240119	23650	-15.48	20231206	16090	24.24	20230726	0.62	N	001680	1000	346 억	5133214	N	N	84	N	N
66	20240219	160120	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	20100	340	2	1.72	1987891080	99324	89.35	19900	20250	19850	25650	13840	19760	20014.63	14.76	20115	20153	19956	19613	19416	19073	20055	19515	346	5890	1000	15010	50	1	34648025	6964	8.72	0.56	12	0.29	2306.00	36185.00	23650	20231206	-15.01	16090	20230726	24.92	21000	-4.29	20240102	18160	10.68	20240119	23650	-15.01	20231206	16090	24.92	20230726	0.63	N	001680	1000	346 억	5115380	N	N	84	N	N
67	20240219	150121	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	19980	220	2	1.11	1874328330	93662	84.25	19900	20250	19850	25650	13840	19760	20012.29	14.76	20304	20153	19956	19613	19416	19073	20055	19515	346	5890	1000	15010	10	1	34648025	6923	8.66	0.55	12	0.27	2306.00	36185.00	23650	20231206	-15.52	16090	20230726	24.18	21000	-4.86	20240102	18160	10.02	20240119	23650	-15.52	20231206	16090	24.18	20230726	0.63	N	001680	1000	346 억	5115380	N	N	858	N	N
68	20240219	140121	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	19990	230	2	1.16	1741107430	87003	78.26	19900	20250	19850	25650	13840	19760	20012.77	14.76	18471	20153	19956	19613	19416	19073	20055	19515	346	5890	1000	15010	10	1	34648025	6926	8.67	0.55	12	0.25	2306.00	36185.00	23650	20231206	-15.48	16090	20230726	24.24	21000	-4.81	20240102	18160	10.08	20240119	23650	-15.48	20231206	16090	24.24	20230726	0.63	N	001680	1000	346 억	5115380	N	N	858	N	N
69	20240219	130121	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	19880	120	2	0.61	1549431680	77397	69.62	19900	20250	19860	25650	13840	19760	20020.11	14.76	14633	20153	19956	19613	19416	19073	20055	19515	346	5890	1000	15010	10	1	34648025	6888	8.62	0.55	12	0.22	2306.00	36185.00	23650	20231206	-15.94	16090	20230726	23.56	21000	-5.33	20240102	18160	9.47	20240119	23650	-15.94	20231206	16090	23.56	20230726	0.63	N	001680	1000	346 억	5115380	N	N	858	N	N
70	20240219	120121	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	19880	120	2	0.61	1406594600	70211	63.16	19900	20250	19860	25650	13840	19760	20034.80	14.76	13104	20153	19956	19613	19416	19073	20055	19515	346	5890	1000	15010	10	1	34648025	6888	8.62	0.55	12	0.20	2306.00	36185.00	23650	20231206	-15.94	16090	20230726	23.56	21000	-5.33	20240102	18160	9.47	20240119	23650	-15.94	20231206	16090	23.56	20230726	0.63	N	001680	1000	346 억	5115380	N	N	858	N	N
71	20240219	110120	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	19940	180	2	0.91	1190769040	59389	53.42	19900	20250	19860	25650	13840	19760	20051.56	14.76	12607	20153	19956	19613	19416	19073	20055	19515	346	5890	1000	15010	10	1	34648025	6909	8.65	0.55	12	0.17	2306.00	36185.00	23650	20231206	-15.69	16090	20230726	23.93	21000	-5.05	20240102	18160	9.80	20240119	23650	-15.69	20231206	16090	23.93	20230726	0.63	N	001680	1000	346 억	5115380	N	N	858	N	N
72	20240219	100120	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	20150	390	2	1.97	837014890	41655	37.47	19900	20250	19890	25650	13840	19760	20096.00	14.76	9467	20153	19956	19613	19416	19073	20055	19515	346	5890	1000	15010	50	1	34648025	6982	8.74	0.56	12	0.12	2306.00	36185.00	23650	20231206	-14.80	16090	20230726	25.23	21000	-4.05	20240102	18160	10.96	20240119	23650	-14.80	20231206	16090	25.23	20230726	0.63	N	001680	1000	346 억	5115380	N	N	858	N	N
73	20240219	090120	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	20000	240	2	1.21	149650940	7492	6.74	19900	20100	19890	25650	13840	19760	19982.18	14.76	1372	20153	19956	19613	19416	19073	20055	19515	346	5890	1000	15010	50	1	34648025	6930	8.67	0.55	12	0.02	2306.00	36185.00	23650	20231206	-15.43	16090	20230726	24.30	21000	-4.76	20240102	18160	10.13	20240119	23650	-15.43	20231206	16090	24.30	20230726	0.63	N	001680	1000	346 억	5115380	N	N	858	N	N
74	20240216	160120	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	19760	570	2	2.97	2183739640	111091	216.80	19350	19810	19270	24900	13440	19190	19657.21	14.71	17048	19603	19396	19273	19066	18943	19335	19005	346	5710	1000	14580	10	1	34648025	6846	8.57	0.55	12	0.32	2306.00	36185.00	23650	20231206	-16.45	16090	20230726	22.81	21000	-5.90	20240102	18160	8.81	20240119	23650	-16.45	20231206	16090	22.81	20230726	0.62	N	001680	1000	346 억	5096659	N	N	858	N	N
75	20240216	150121	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	19750	560	2	2.92	2030630080	103339	201.67	19350	19810	19270	24900	13440	19190	19650.19	14.71	17202	19603	19396	19273	19066	18943	19335	19005	346	5710	1000	14580	10	1	34648025	6843	8.56	0.55	12	0.30	2306.00	36185.00	23650	20231206	-16.49	16090	20230726	22.75	21000	-5.95	20240102	18160	8.76	20240119	23650	-16.49	20231206	16090	22.75	20230726	0.62	N	001680	1000	346 억	5096659	N	N	744	N	N
76	20240216	140121	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	19800	610	2	3.18	1790501760	91187	177.95	19350	19810	19270	24900	13440	19190	19635.50	14.71	20229	19603	19396	19273	19066	18943	19335	19005	346	5710	1000	14580	10	1	34648025	6860	8.59	0.55	12	0.26	2306.00	36185.00	23650	20231206	-16.28	16090	20230726	23.06	21000	-5.71	20240102	18160	9.03	20240119	23650	-16.28	20231206	16090	23.06	20230726	0.62	N	001680	1000	346 억	5096659	N	N	744	N	N
77	20240216	130120	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	19790	600	2	3.13	1496232360	76312	148.92	19350	19810	19270	24900	13440	19190	19606.78	14.71	20268	19603	19396	19273	19066	18943	19335	19005	346	5710	1000	14580	10	1	34648025	6857	8.58	0.55	12	0.22	2306.00	36185.00	23650	20231206	-16.32	16090	20230726	23.00	21000	-5.76	20240102	18160	8.98	20240119	23650	-16.32	20231206	16090	23.00	20230726	0.62	N	001680	1000	346 억	5096659	N	N	744	N	N
78	20240216	120121	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	19770	580	2	3.02	1177939790	60221	117.52	19350	19770	19270	24900	13440	19190	19560.29	14.71	17486	19603	19396	19273	19066	18943	19335	19005	346	5710	1000	14580	10	1	34648025	6850	8.57	0.55	12	0.17	2306.00	36185.00	23650	20231206	-16.41	16090	20230726	22.87	21000	-5.86	20240102	18160	8.87	20240119	23650	-16.41	20231206	16090	22.87	20230726	0.62	N	001680	1000	346 억	5096659	N	N	744	N	N
79	20240216	110121	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	19610	420	2	2.19	572689350	29444	57.46	19350	19640	19270	24900	13440	19190	19450.13	14.71	8761	19603	19396	19273	19066	18943	19335	19005	346	5710	1000	14580	10	1	34648025	6794	8.50	0.54	12	0.08	2306.00	36185.00	23650	20231206	-17.08	16090	20230726	21.88	21000	-6.62	20240102	18160	7.98	20240119	23650	-17.08	20231206	16090	21.88	20230726	0.62	N	001680	1000	346 억	5096659	N	N	744	N	N
80	20240216	100120	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	19370	180	2	0.94	198925920	10294	20.09	19350	19400	19270	24900	13440	19190	19324.47	14.71	2518	19603	19396	19273	19066	18943	19335	19005	346	5710	1000	14580	10	1	34648025	6711	8.40	0.54	12	0.03	2306.00	36185.00	23650	20231206	-18.10	16090	20230726	20.39	21000	-7.76	20240102	18160	6.66	20240119	23650	-18.10	20231206	16090	20.39	20230726	0.62	N	001680	1000	346 억	5096659	N	N	744	N	N
81	20240216	090120	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	19340	150	2	0.78	10910280	564	1.10	19350	19350	19280	24900	13440	19190	19344.74	14.71	317	19603	19396	19273	19066	18943	19335	19005	346	5710	1000	14580	10	1	34648025	6701	8.39	0.53	12	0.00	2306.00	36185.00	23650	20231206	-18.22	16090	20230726	20.20	21000	-7.90	20240102	18160	6.50	20240119	23650	-18.22	20231206	16090	20.20	20230726	0.62	N	001680	1000	346 억	5096659	N	N	744	N	N
82	20240215	160120	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	19190	-100	5	-0.52	984580770	51060	86.01	19470	19480	19150	25050	13510	19290	19282.82	14.70	1028	19650	19470	19360	19180	19070	19415	19125	346	5760	1000	14660	10	1	34648025	6649	8.32	0.53	12	0.15	2306.00	36185.00	23650	20231206	-18.86	16090	20230726	19.27	21000	-8.62	20240102	18160	5.67	20240119	23650	-18.86	20231206	16090	19.27	20230726	0.64	N	001680	1000	346 억	5091838	N	N	744	N	N
83	20240215	150120	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	19220	-70	5	-0.36	883739180	45809	77.16	19470	19480	19150	25050	13510	19290	19291.82	14.70	1633	19650	19470	19360	19180	19070	19415	19125	346	5760	1000	14660	10	1	34648025	6659	8.33	0.53	12	0.13	2306.00	36185.00	23650	20231206	-18.73	16090	20230726	19.45	21000	-8.48	20240102	18160	5.84	20240119	23650	-18.73	20231206	16090	19.45	20230726	0.64	N	001680	1000	346 억	5091838	N	N	329	N	N
84	20240215	140120	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	19220	-70	5	-0.36	845026410	43795	73.77	19470	19480	19150	25050	13510	19290	19295.04	14.70	2093	19650	19470	19360	19180	19070	19415	19125	346	5760	1000	14660	10	1	34648025	6659	8.33	0.53	12	0.13	2306.00	36185.00	23650	20231206	-18.73	16090	20230726	19.45	21000	-8.48	20240102	18160	5.84	20240119	23650	-18.73	20231206	16090	19.45	20230726	0.64	N	001680	1000	346 억	5091838	N	N	329	N	N
85	20240215	130120	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	19290	0	3	0.00	556103970	28754	48.44	19470	19480	19250	25050	13510	19290	19340.08	14.70	2071	19650	19470	19360	19180	19070	19415	19125	346	5760	1000	14660	10	1	34648025	6684	8.37	0.53	12	0.08	2306.00	36185.00	23650	20231206	-18.44	16090	20230726	19.89	21000	-8.14	20240102	18160	6.22	20240119	23650	-18.44	20231206	16090	19.89	20230726	0.64	N	001680	1000	346 억	5091838	N	N	329	N	N
86	20240215	120120	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	19280	-10	5	-0.05	446407470	23059	38.84	19470	19480	19260	25050	13510	19290	19359.41	14.70	2477	19650	19470	19360	19180	19070	19415	19125	346	5760	1000	14660	10	1	34648025	6680	8.36	0.53	12	0.07	2306.00	36185.00	23650	20231206	-18.48	16090	20230726	19.83	21000	-8.19	20240102	18160	6.17	20240119	23650	-18.48	20231206	16090	19.83	20230726	0.64	N	001680	1000	346 억	5091838	N	N	329	N	N
87	20240215	110120	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	19300	10	2	0.05	377108620	19465	32.79	19470	19480	19280	25050	13510	19290	19373.75	14.70	2312	19650	19470	19360	19180	19070	19415	19125	346	5760	1000	14660	10	1	34648025	6687	8.37	0.53	12	0.06	2306.00	36185.00	23650	20231206	-18.39	16090	20230726	19.95	21000	-8.10	20240102	18160	6.28	20240119	23650	-18.39	20231206	16090	19.95	20230726	0.64	N	001680	1000	346 억	5091838	N	N	329	N	N
88	20240215	100120	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	19360	70	2	0.36	279436760	14420	24.29	19470	19480	19280	25050	13510	19290	19378.51	14.70	1794	19650	19470	19360	19180	19070	19415	19125	346	5760	1000	14660	10	1	34648025	6708	8.40	0.54	12	0.04	2306.00	36185.00	23650	20231206	-18.14	16090	20230726	20.32	21000	-7.81	20240102	18160	6.61	20240119	23650	-18.14	20231206	16090	20.32	20230726	0.64	N	001680	1000	346 억	5091838	N	N	329	N	N
89	20240215	090120	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	19430	140	2	0.73	21176730	1088	1.83	19470	19480	19430	25050	13510	19290	19466.50	14.70	728	19650	19470	19360	19180	19070	19415	19125	346	5760	1000	14660	10	1	34648025	6732	8.43	0.54	12	0.00	2306.00	36185.00	23650	20231206	-17.84	16090	20230726	20.76	21000	-7.48	20240102	18160	6.99	20240119	23650	-17.84	20231206	16090	20.76	20230726	0.64	N	001680	1000	346 억	5091838	N	N	329	N	N
90	20240214	160120	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	19290	-260	5	-1.33	1147351710	59345	111.08	19440	19540	19250	25400	13690	19550	19333.66	14.72	-6489	19750	19650	19550	19450	19350	19700	19500	346	5850	1000	14850	10	1	34648025	6684	8.37	0.53	12	0.17	2306.00	36185.00	23650	20231206	-18.44	16090	20230726	19.89	21000	-8.14	20240102	18160	6.22	20240119	23650	-18.44	20231206	16090	19.89	20230726	0.65	N	001680	1000	346 억	5100510	N	N	329	N	N
91	20240214	150120	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	19320	-230	5	-1.18	943827180	48810	91.36	19440	19540	19250	25400	13690	19550	19336.76	14.72	-6569	19750	19650	19550	19450	19350	19700	19500	346	5850	1000	14850	10	1	34648025	6694	8.38	0.53	12	0.14	2306.00	36185.00	23650	20231206	-18.31	16090	20230726	20.07	21000	-8.00	20240102	18160	6.39	20240119	23650	-18.31	20231206	16090	20.07	20230726	0.65	N	001680	1000	346 억	5100510	N	N	8	N	N
92	20240214	140120	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	19260	-290	5	-1.48	784131030	40528	75.86	19440	19540	19250	25400	13690	19550	19347.88	14.72	-5734	19750	19650	19550	19450	19350	19700	19500	346	5850	1000	14850	10	1	34648025	6673	8.35	0.53	12	0.12	2306.00	36185.00	23650	20231206	-18.56	16090	20230726	19.70	21000	-8.29	20240102	18160	6.06	20240119	23650	-18.56	20231206	16090	19.70	20230726	0.65	N	001680	1000	346 억	5100510	N	N	8	N	N
93	20240214	130120	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	19270	-280	5	-1.43	686101090	35441	66.34	19440	19540	19250	25400	13690	19550	19358.97	14.72	-3244	19750	19650	19550	19450	19350	19700	19500	346	5850	1000	14850	10	1	34648025	6677	8.36	0.53	12	0.10	2306.00	36185.00	23650	20231206	-18.52	16090	20230726	19.76	21000	-8.24	20240102	18160	6.11	20240119	23650	-18.52	20231206	16090	19.76	20230726	0.65	N	001680	1000	346 억	5100510	N	N	8	N	N
94	20240214	120120	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	19260	-290	5	-1.48	637880590	32939	61.66	19440	19540	19250	25400	13690	19550	19365.51	14.72	-2795	19750	19650	19550	19450	19350	19700	19500	346	5850	1000	14850	10	1	34648025	6673	8.35	0.53	12	0.10	2306.00	36185.00	23650	20231206	-18.56	16090	20230726	19.70	21000	-8.29	20240102	18160	6.06	20240119	23650	-18.56	20231206	16090	19.70	20230726	0.65	N	001680	1000	346 억	5100510	N	N	8	N	N
95	20240214	110120	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	19260	-290	5	-1.48	590460450	30478	57.05	19440	19540	19250	25400	13690	19550	19373.33	14.72	-2380	19750	19650	19550	19450	19350	19700	19500	346	5850	1000	14850	10	1	34648025	6673	8.35	0.53	12	0.09	2306.00	36185.00	23650	20231206	-18.56	16090	20230726	19.70	21000	-8.29	20240102	18160	6.06	20240119	23650	-18.56	20231206	16090	19.70	20230726	0.65	N	001680	1000	346 억	5100510	N	N	8	N	N
96	20240214	090119	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	19370	-180	5	-0.92	24539070	1264	2.37	19440	19440	19320	25400	13690	19550	19413.82	14.72	-873	19750	19650	19550	19450	19350	19700	19500	346	5850	1000	14850	10	1	34648025	6711	8.40	0.54	12	0.00	2306.00	36185.00	23650	20231206	-18.10	16090	20230726	20.39	21000	-7.76	20240102	18160	6.66	20240119	23650	-18.10	20231206	16090	20.39	20230726	0.65	N	001680	1000	346 억	5100510	N	N	8	N	N
97	20240213	160119	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	19550	110	2	0.57	1045205300	53397	85.68	19450	19650	19450	25250	13610	19440	19574.24	14.73	3795	19700	19570	19430	19300	19160	19635	19365	346	5810	1000	14770	10	1	34648025	6774	8.48	0.54	12	0.15	2306.00	36185.00	23650	20231206	-17.34	16090	20230726	21.50	21000	-6.90	20240102	18160	7.65	20240119	23650	-17.34	20231206	16090	21.50	20230726	0.64	N	001680	1000	346 억	5102044	N	N	8	N	N
98	20240213	150117	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	19560	120	2	0.62	984263980	50281	80.68	19450	19650	19450	25250	13610	19440	19575.27	14.73	3511	19700	19570	19430	19300	19160	19635	19365	346	5810	1000	14770	10	1	34648025	6777	8.48	0.54	12	0.15	2306.00	36185.00	23650	20231206	-17.29	16090	20230726	21.57	21000	-6.86	20240102	18160	7.71	20240119	23650	-17.29	20231206	16090	21.57	20230726	0.64	N	001680	1000	346 억	5102044	N	N	84	N	N
99	20240213	140120	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	19600	160	2	0.82	894648080	45707	73.34	19450	19650	19450	25250	13610	19440	19573.55	14.73	3261	19700	19570	19430	19300	19160	19635	19365	346	5810	1000	14770	10	1	34648025	6791	8.50	0.54	12	0.13	2306.00	36185.00	23650	20231206	-17.12	16090	20230726	21.81	21000	-6.67	20240102	18160	7.93	20240119	23650	-17.12	20231206	16090	21.81	20230726	0.64	N	001680	1000	346 억	5102044	N	N	84	N	N
100	20240213	130119	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	19600	160	2	0.82	757376790	38714	62.12	19450	19650	19450	25250	13610	19440	19563.38	14.73	4657	19700	19570	19430	19300	19160	19635	19365	346	5810	1000	14770	10	1	34648025	6791	8.50	0.54	12	0.11	2306.00	36185.00	23650	20231206	-17.12	16090	20230726	21.81	21000	-6.67	20240102	18160	7.93	20240119	23650	-17.12	20231206	16090	21.81	20230726	0.64	N	001680	1000	346 억	5102044	N	N	84	N	N
101	20240213	120120	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	19590	150	2	0.77	693704540	35463	56.91	19450	19650	19450	25250	13610	19440	19561.36	14.73	4704	19700	19570	19430	19300	19160	19635	19365	346	5810	1000	14770	10	1	34648025	6788	8.50	0.54	12	0.10	2306.00	36185.00	23650	20231206	-17.17	16090	20230726	21.75	21000	-6.71	20240102	18160	7.87	20240119	23650	-17.17	20231206	16090	21.75	20230726	0.64	N	001680	1000	346 억	5102044	N	N	84	N	N
102	20240213	110120	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	19570	130	2	0.67	572925750	29289	47.00	19450	19650	19450	25250	13610	19440	19561.12	14.73	4930	19700	19570	19430	19300	19160	19635	19365	346	5810	1000	14770	10	1	34648025	6781	8.49	0.54	12	0.08	2306.00	36185.00	23650	20231206	-17.25	16090	20230726	21.63	21000	-6.81	20240102	18160	7.76	20240119	23650	-17.25	20231206	16090	21.63	20230726	0.64	N	001680	1000	346 억	5102044	N	N	84	N	N
103	20240213	100118	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	19600	160	2	0.82	429049040	21935	35.20	19450	19650	19450	25250	13610	19440	19560.02	14.73	6136	19700	19570	19430	19300	19160	19635	19365	346	5810	1000	14770	10	1	34648025	6791	8.50	0.54	12	0.06	2306.00	36185.00	23650	20231206	-17.12	16090	20230726	21.81	21000	-6.67	20240102	18160	7.93	20240119	23650	-17.12	20231206	16090	21.81	20230726	0.64	N	001680	1000	346 억	5102044	N	N	84	N	N

47 KiB Raw Blame History

47 KiB

Raw Blame History