KissMeData/280360/price/prices-20240201.csv at c552bbd8ac350d30006ea2a96579f8552e7ea1a9

Files

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

48 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	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	161032	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	131200	-2100	5	-1.58	2163806600	16522	79.45	132500	136800	128900	173200	93400	133300	130965.16	11.58	2123	139700	136500	134300	131100	128900	135400	130000	47	39900	500	101300	100	1	9434574	12378	22.12	0.60	12	0.18	5931.00	216983.00	137500	20240228	-4.58	91000	20230726	44.18	137500	-4.58	20240228	119600	9.70	20240208	137500	-4.58	20240228	91000	44.18	20230726	0.04	N	280360	500	47 억	1092096	N	N	1	N	N
3	20240229	151036	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	131300	-2000	5	-1.50	1911879200	14602	70.22	132500	136800	128900	173200	93400	133300	130932.69	11.58	2448	139700	136500	134300	131100	128900	135400	130000	47	39900	500	101300	100	1	9434574	12388	22.14	0.61	12	0.15	5931.00	216983.00	137500	20240228	-4.51	91000	20230726	44.29	137500	-4.51	20240228	119600	9.78	20240208	137500	-4.51	20240228	91000	44.29	20230726	0.04	N	280360	500	47 억	1092096	N	N	46	N	N
4	20240229	141037	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	131400	-1900	5	-1.43	1613769700	12334	59.31	132500	136800	128900	173200	93400	133300	130839.12	11.58	2102	139700	136500	134300	131100	128900	135400	130000	47	39900	500	101300	100	1	9434574	12397	22.15	0.61	12	0.13	5931.00	216983.00	137500	20240228	-4.44	91000	20230726	44.40	137500	-4.44	20240228	119600	9.87	20240208	137500	-4.44	20240228	91000	44.40	20230726	0.04	N	280360	500	47 억	1092096	N	N	46	N	N
5	20240229	131035	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	129400	-3900	5	-2.93	1213811100	9252	44.49	132500	136800	129100	173200	93400	133300	131194.46	11.58	1304	139700	136500	134300	131100	128900	135400	130000	47	39900	500	101300	100	1	9434574	12208	21.82	0.60	12	0.10	5931.00	216983.00	137500	20240228	-5.89	91000	20230726	42.20	137500	-5.89	20240228	119600	8.19	20240208	137500	-5.89	20240228	91000	42.20	20230726	0.04	N	280360	500	47 억	1092096	N	N	46	N	N
6	20240229	121035	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	130100	-3200	5	-2.40	899495100	6824	32.81	132500	136800	130000	173200	93400	133300	131813.47	11.58	485	139700	136500	134300	131100	128900	135400	130000	47	39900	500	101300	100	1	9434574	12274	21.94	0.60	12	0.07	5931.00	216983.00	137500	20240228	-5.38	91000	20230726	42.97	137500	-5.38	20240228	119600	8.78	20240208	137500	-5.38	20240228	91000	42.97	20230726	0.04	N	280360	500	47 억	1092096	N	N	46	N	N
7	20240229	111037	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	130800	-2500	5	-1.88	565878200	4265	20.51	132500	136800	130100	173200	93400	133300	132679.53	11.58	-536	139700	136500	134300	131100	128900	135400	130000	47	39900	500	101300	100	1	9434574	12340	22.05	0.60	12	0.05	5931.00	216983.00	137500	20240228	-4.87	91000	20230726	43.74	137500	-4.87	20240228	119600	9.36	20240208	137500	-4.87	20240228	91000	43.74	20230726	0.04	N	280360	500	47 억	1092096	N	N	46	N	N
8	20240229	101039	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	133100	-200	5	-0.15	206625400	1549	7.45	132500	136800	132400	173200	93400	133300	133392.77	11.58	69	139700	136500	134300	131100	128900	135400	130000	47	39900	500	101300	100	1	9434574	12557	22.44	0.61	12	0.02	5931.00	216983.00	137500	20240228	-3.20	91000	20230726	46.26	137500	-3.20	20240228	119600	11.29	20240208	137500	-3.20	20240228	91000	46.26	20230726	0.04	N	280360	500	47 억	1092096	N	N	46	N	N
9	20240229	091036	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	132800	-500	5	-0.38	42984900	324	1.56	132500	133100	132400	173200	93400	133300	132669.44	11.58	14	139700	136500	134300	131100	128900	135400	130000	47	39900	500	101300	100	1	9434574	12529	22.39	0.61	12	0.00	5931.00	216983.00	137500	20240228	-3.42	91000	20230726	45.93	137500	-3.42	20240228	119600	11.04	20240208	137500	-3.42	20240228	91000	45.93	20230726	0.04	N	280360	500	47 억	1092096	N	N	46	N	N
10	20240228	160936	55	40.00	KOSPI200	신고가	음식료품	N	N	N	Y	40	N	133300	-400	5	-0.30	2815602600	20795	285.37	134400	137500	132100	173800	93600	133700	135398.06	11.48	7006	136900	135300	133400	131800	129900	134350	130850	47	40100	500	101610	100	1	9434574	12576	22.48	0.61	12	0.22	5931.00	216983.00	137500	20240228	-3.05	91000	20230726	46.48	137500	-3.05	20240228	119600	11.45	20240208	137500	-3.05	20240228	91000	46.48	20230726	0.04	N	280360	500	47 억	1082674	N	N	46	N	N
11	20240228	150935	55	40.00	KOSPI200	신고가	음식료품	N	N	N	Y	40	N	133600	-100	5	-0.07	2716636000	20054	275.20	134400	137500	132100	173800	93600	133700	135466.04	11.48	6810	136900	135300	133400	131800	129900	134350	130850	47	40100	500	101610	100	1	9434574	12605	22.53	0.62	12	0.21	5931.00	216983.00	137500	20240228	-2.84	91000	20230726	46.81	137500	-2.84	20240228	119600	11.71	20240208	137500	-2.84	20240228	91000	46.81	20230726	0.04	N	280360	500	47 억	1082674	N	N	0	N	N
12	20240228	141034	55	40.00	KOSPI200	신고가	음식료품	N	N	N	Y	40	N	135200	1500	2	1.12	2222570300	16370	224.65	134400	137500	132100	173800	93600	133700	135770.94	11.48	4922	136900	135300	133400	131800	129900	134350	130850	47	40100	500	101610	100	1	9434574	12756	22.80	0.62	12	0.17	5931.00	216983.00	137500	20240228	-1.67	91000	20230726	48.57	137500	-1.67	20240228	119600	13.04	20240208	137500	-1.67	20240228	91000	48.57	20230726	0.04	N	280360	500	47 억	1082674	N	N	0	N	N
13	20240228	131033	55	40.00	KOSPI200	신고가	음식료품	N	N	N	Y	40	N	136300	2600	2	1.94	1846038100	13611	186.78	134400	137500	132100	173800	93600	133700	135628.40	11.48	4286	136900	135300	133400	131800	129900	134350	130850	47	40100	500	101610	100	1	9434574	12859	22.98	0.63	12	0.14	5931.00	216983.00	137500	20240228	-0.87	91000	20230726	49.78	137500	-0.87	20240228	119600	13.96	20240208	137500	-0.87	20240228	91000	49.78	20230726	0.04	N	280360	500	47 억	1082674	N	N	0	N	N
14	20240228	121038	55	40.00	KOSPI200	신고가	음식료품	N	N	N	Y	40	N	137400	3700	2	2.77	1656354800	12223	167.74	134400	137500	132100	173800	93600	133700	135511.31	11.48	4709	136900	135300	133400	131800	129900	134350	130850	47	40100	500	101610	100	1	9434574	12963	23.17	0.63	12	0.13	5931.00	216983.00	137500	20240228	-0.07	91000	20230726	50.99	137500	-0.07	20240228	119600	14.88	20240208	137500	-0.07	20240228	91000	50.99	20230726	0.04	N	280360	500	47 억	1082674	N	N	0	N	N
15	20240228	110953	55	40.00	KOSPI200	신고가	음식료품	N	N	N	Y	40	N	135500	1800	2	1.35	972361100	7219	99.07	134400	136800	132100	173800	93600	133700	134694.71	11.48	2740	136900	135300	133400	131800	129900	134350	130850	47	40100	500	101610	100	1	9434574	12784	22.85	0.62	12	0.08	5931.00	216983.00	136800	20240228	-0.95	91000	20230726	48.90	136800	-0.95	20240228	119600	13.29	20240208	136800	-0.95	20240228	91000	48.90	20230726	0.04	N	280360	500	47 억	1082674	N	N	0	N	N
16	20240228	101035	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	133100	-600	5	-0.45	164533800	1231	16.89	134400	134400	132100	173800	93600	133700	133658.65	11.48	-190	136900	135300	133400	131800	129900	134350	130850	47	40100	500	101610	100	1	9434574	12557	22.44	0.61	12	0.01	5931.00	216983.00	135600	20240110	-1.84	91000	20230726	46.26	135600	-1.84	20240110	119600	11.29	20240208	135600	-1.84	20240110	91000	46.26	20230726	0.04	N	280360	500	47 억	1082674	N	N	0	N	N
17	20240228	091038	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	133900	200	2	0.15	22780900	170	2.33	134400	134400	133700	173800	93600	133700	134005.29	11.48	-24	136900	135300	133400	131800	129900	134350	130850	47	40100	500	101610	100	1	9434574	12633	22.58	0.62	12	0.00	5931.00	216983.00	135600	20240110	-1.25	91000	20230726	47.14	135600	-1.25	20240110	119600	11.96	20240208	135600	-1.25	20240110	91000	47.14	20230726	0.04	N	280360	500	47 억	1082674	N	N	0	N	N
18	20240227	161033	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	133700	1800	2	1.36	970915000	7286	90.80	135000	135000	131500	171400	92400	131900	133257.50	11.47	-1108	137033	134466	132733	130166	128433	133600	129300	47	39500	500	100240	100	1	9434574	12614	22.54	0.62	12	0.08	5931.00	216983.00	135600	20240110	-1.40	91000	20230726	46.92	135600	-1.40	20240110	119600	11.79	20240208	135600	-1.40	20240110	91000	46.92	20230726	0.04	N	280360	500	47 억	1082434	N	N	3	N	N
19	20240227	151034	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	133000	1100	2	0.83	901804200	6768	84.35	135000	135000	131500	171400	92400	131900	133245.30	11.47	-1095	137033	134466	132733	130166	128433	133600	129300	47	39500	500	100240	100	1	9434574	12548	22.42	0.61	12	0.07	5931.00	216983.00	135600	20240110	-1.92	91000	20230726	46.15	135600	-1.92	20240110	119600	11.20	20240208	135600	-1.92	20240110	91000	46.15	20230726	0.04	N	280360	500	47 억	1082434	N	N	3	N	N
20	20240227	141031	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	133000	1100	2	0.83	757883300	5688	70.89	135000	135000	131500	171400	92400	131900	133242.49	11.47	-620	137033	134466	132733	130166	128433	133600	129300	47	39500	500	100240	100	1	9434574	12548	22.42	0.61	12	0.06	5931.00	216983.00	135600	20240110	-1.92	91000	20230726	46.15	135600	-1.92	20240110	119600	11.20	20240208	135600	-1.92	20240110	91000	46.15	20230726	0.04	N	280360	500	47 억	1082434	N	N	3	N	N
21	20240227	130953	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	133400	1500	2	1.14	594308200	4465	55.65	135000	135000	131500	171400	92400	131900	133103.74	11.47	-403	137033	134466	132733	130166	128433	133600	129300	47	39500	500	100240	100	1	9434574	12586	22.49	0.61	12	0.05	5931.00	216983.00	135600	20240110	-1.62	91000	20230726	46.59	135600	-1.62	20240110	119600	11.54	20240208	135600	-1.62	20240110	91000	46.59	20230726	0.04	N	280360	500	47 억	1082434	N	N	3	N	N
22	20240227	121034	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	133300	1400	2	1.06	456629900	3432	42.77	135000	135000	131500	171400	92400	131900	133050.67	11.47	-283	137033	134466	132733	130166	128433	133600	129300	47	39500	500	100240	100	1	9434574	12576	22.48	0.61	12	0.04	5931.00	216983.00	135600	20240110	-1.70	91000	20230726	46.48	135600	-1.70	20240110	119600	11.45	20240208	135600	-1.70	20240110	91000	46.48	20230726	0.04	N	280360	500	47 억	1082434	N	N	3	N	N
23	20240227	111035	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	133500	1600	2	1.21	346483000	2606	32.48	135000	135000	131500	171400	92400	131900	132955.87	11.47	-59	137033	134466	132733	130166	128433	133600	129300	47	39500	500	100240	100	1	9434574	12595	22.51	0.62	12	0.03	5931.00	216983.00	135600	20240110	-1.55	91000	20230726	46.70	135600	-1.55	20240110	119600	11.62	20240208	135600	-1.55	20240110	91000	46.70	20230726	0.04	N	280360	500	47 억	1082434	N	N	3	N	N
24	20240227	101029	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	132600	700	2	0.53	218592700	1643	20.48	135000	135000	131500	171400	92400	131900	133044.86	11.47	-19	137033	134466	132733	130166	128433	133600	129300	47	39500	500	100240	100	1	9434574	12510	22.36	0.61	12	0.02	5931.00	216983.00	135600	20240110	-2.21	91000	20230726	45.71	135600	-2.21	20240110	119600	10.87	20240208	135600	-2.21	20240110	91000	45.71	20230726	0.04	N	280360	500	47 억	1082434	N	N	3	N	N
25	20240227	091034	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	132400	500	2	0.38	71063500	532	6.63	135000	135000	131500	171400	92400	131900	133578.01	11.47	-110	137033	134466	132733	130166	128433	133600	129300	47	39500	500	100240	100	1	9434574	12491	22.32	0.61	12	0.01	5931.00	216983.00	135600	20240110	-2.36	91000	20230726	45.49	135600	-2.36	20240110	119600	10.70	20240208	135600	-2.36	20240110	91000	45.49	20230726	0.04	N	280360	500	47 억	1082434	N	N	3	N	N
26	20240226	161029	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	131900	-2100	5	-1.57	1071603400	8021	60.16	134500	135300	131000	174200	93800	134000	133599.94	11.49	-2095	137333	135666	132833	131166	128333	136500	132000	47	40200	500	101840	100	1	9434574	12444	22.24	0.61	12	0.09	5931.00	216983.00	135600	20240110	-2.73	91000	20230726	44.95	135600	-2.73	20240110	119600	10.28	20240208	135600	-2.73	20240110	91000	44.95	20230726	0.04	N	280360	500	47 억	1083742	N	N	3	N	N
27	20240226	151023	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	134500	500	2	0.37	988291000	7397	55.48	134500	135300	131000	174200	93800	134000	133607.00	11.49	-1799	137333	135666	132833	131166	128333	136500	132000	47	40200	500	101840	100	1	9434574	12690	22.68	0.62	12	0.08	5931.00	216983.00	135600	20240110	-0.81	91000	20230726	47.80	135600	-0.81	20240110	119600	12.46	20240208	135600	-0.81	20240110	91000	47.80	20230726	0.04	N	280360	500	47 억	1083742	N	N	1	N	N
28	20240226	141027	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	131800	-2200	5	-1.64	535270400	4019	30.15	134500	135300	131000	174200	93800	134000	133184.97	11.49	-487	137333	135666	132833	131166	128333	136500	132000	47	40200	500	101840	100	1	9434574	12435	22.22	0.61	12	0.04	5931.00	216983.00	135600	20240110	-2.80	91000	20230726	44.84	135600	-2.80	20240110	119600	10.20	20240208	135600	-2.80	20240110	91000	44.84	20230726	0.04	N	280360	500	47 억	1083742	N	N	1	N	N
29	20240226	131020	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	132100	-1900	5	-1.42	479980700	3601	27.01	134500	135300	131000	174200	93800	134000	133290.95	11.49	-352	137333	135666	132833	131166	128333	136500	132000	47	40200	500	101840	100	1	9434574	12463	22.27	0.61	12	0.04	5931.00	216983.00	135600	20240110	-2.58	91000	20230726	45.16	135600	-2.58	20240110	119600	10.45	20240208	135600	-2.58	20240110	91000	45.16	20230726	0.04	N	280360	500	47 억	1083742	N	N	1	N	N
30	20240226	121020	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	132400	-1600	5	-1.19	420243200	3149	23.62	134500	135300	131000	174200	93800	134000	133452.91	11.49	-341	137333	135666	132833	131166	128333	136500	132000	47	40200	500	101840	100	1	9434574	12491	22.32	0.61	12	0.03	5931.00	216983.00	135600	20240110	-2.36	91000	20230726	45.49	135600	-2.36	20240110	119600	10.70	20240208	135600	-2.36	20240110	91000	45.49	20230726	0.04	N	280360	500	47 억	1083742	N	N	1	N	N
31	20240226	111018	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	133100	-900	5	-0.67	369867400	2769	20.77	134500	135300	131000	174200	93800	134000	133574.36	11.49	-290	137333	135666	132833	131166	128333	136500	132000	47	40200	500	101840	100	1	9434574	12557	22.44	0.61	12	0.03	5931.00	216983.00	135600	20240110	-1.84	91000	20230726	46.26	135600	-1.84	20240110	119600	11.29	20240208	135600	-1.84	20240110	91000	46.26	20230726	0.04	N	280360	500	47 억	1083742	N	N	1	N	N
32	20240226	101016	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	132000	-2000	5	-1.49	263510200	1965	14.74	134500	135300	132000	174200	93800	134000	134101.88	11.49	-252	137333	135666	132833	131166	128333	136500	132000	47	40200	500	101840	100	1	9434574	12454	22.26	0.61	12	0.02	5931.00	216983.00	135600	20240110	-2.65	91000	20230726	45.05	135600	-2.65	20240110	119600	10.37	20240208	135600	-2.65	20240110	91000	45.05	20230726	0.04	N	280360	500	47 억	1083742	N	N	1	N	N
33	20240226	091015	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	134200	200	2	0.15	107295000	797	5.98	134500	135300	133600	174200	93800	134000	134623.59	11.49	359	137333	135666	132833	131166	128333	136500	132000	47	40200	500	101840	100	1	9434574	12661	22.63	0.62	12	0.01	5931.00	216983.00	135600	20240110	-1.03	91000	20230726	47.47	135600	-1.03	20240110	119600	12.21	20240208	135600	-1.03	20240110	91000	47.47	20230726	0.04	N	280360	500	47 억	1083742	N	N	1	N	N
34	20240223	161015	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	134000	2100	2	1.59	1772947100	13304	174.25	130800	134500	130000	171400	92400	131900	133263.11	11.46	2858	135300	133600	131100	129400	126900	134450	130250	47	39500	500	100240	100	1	9434574	12642	22.59	0.62	12	0.14	5931.00	216983.00	135600	20240110	-1.18	91000	20230726	47.25	135600	-1.18	20240110	119600	12.04	20240208	135600	-1.18	20240110	91000	47.25	20230726	0.03	N	280360	500	47 억	1081228	N	N	1	N	N
35	20240223	151008	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	133900	2000	2	1.52	1690828700	12691	166.22	130800	134500	130000	171400	92400	131900	133230.53	11.46	2905	135300	133600	131100	129400	126900	134450	130250	47	39500	500	100240	100	1	9434574	12633	22.58	0.62	12	0.13	5931.00	216983.00	135600	20240110	-1.25	91000	20230726	47.14	135600	-1.25	20240110	119600	11.96	20240208	135600	-1.25	20240110	91000	47.14	20230726	0.03	N	280360	500	47 억	1081228	N	N	1	N	N
36	20240223	141011	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	134100	2200	2	1.67	1347873900	10136	132.76	130800	134400	130000	171400	92400	131900	132978.88	11.46	3318	135300	133600	131100	129400	126900	134450	130250	47	39500	500	100240	100	1	9434574	12652	22.61	0.62	12	0.11	5931.00	216983.00	135600	20240110	-1.11	91000	20230726	47.36	135600	-1.11	20240110	119600	12.12	20240208	135600	-1.11	20240110	91000	47.36	20230726	0.03	N	280360	500	47 억	1081228	N	N	1	N	N
37	20240223	131008	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	133900	2000	2	1.52	972641300	7336	96.08	130800	133900	130000	171400	92400	131900	132584.69	11.46	3093	135300	133600	131100	129400	126900	134450	130250	47	39500	500	100240	100	1	9434574	12633	22.58	0.62	12	0.08	5931.00	216983.00	135600	20240110	-1.25	91000	20230726	47.14	135600	-1.25	20240110	119600	11.96	20240208	135600	-1.25	20240110	91000	47.14	20230726	0.03	N	280360	500	47 억	1081228	N	N	1	N	N
38	20240223	121011	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	133100	1200	2	0.91	634346100	4799	62.86	130800	133300	130000	171400	92400	131900	132182.98	11.46	2052	135300	133600	131100	129400	126900	134450	130250	47	39500	500	100240	100	1	9434574	12557	22.44	0.61	12	0.05	5931.00	216983.00	135600	20240110	-1.84	91000	20230726	46.26	135600	-1.84	20240110	119600	11.29	20240208	135600	-1.84	20240110	91000	46.26	20230726	0.03	N	280360	500	47 억	1081228	N	N	1	N	N
39	20240223	110958	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	132200	300	2	0.23	272836500	2066	27.06	130800	133300	130000	171400	92400	131900	132060.26	11.46	295	135300	133600	131100	129400	126900	134450	130250	47	39500	500	100240	100	1	9434574	12473	22.29	0.61	12	0.02	5931.00	216983.00	135600	20240110	-2.51	91000	20230726	45.27	135600	-2.51	20240110	119600	10.54	20240208	135600	-2.51	20240110	91000	45.27	20230726	0.03	N	280360	500	47 억	1081228	N	N	1	N	N
40	20240223	101006	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	132200	300	2	0.23	187200700	1419	18.59	130800	133300	130000	171400	92400	131900	131924.38	11.46	199	135300	133600	131100	129400	126900	134450	130250	47	39500	500	100240	100	1	9434574	12473	22.29	0.61	12	0.02	5931.00	216983.00	135600	20240110	-2.51	91000	20230726	45.27	135600	-2.51	20240110	119600	10.54	20240208	135600	-2.51	20240110	91000	45.27	20230726	0.03	N	280360	500	47 억	1081228	N	N	1	N	N
41	20240223	091007	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	131600	-300	5	-0.23	33470600	256	3.35	130800	132300	130000	171400	92400	131900	130744.53	11.46	13	135300	133600	131100	129400	126900	134450	130250	47	39500	500	100240	100	1	9434574	12416	22.19	0.61	12	0.00	5931.00	216983.00	135600	20240110	-2.95	91000	20230726	44.62	135600	-2.95	20240110	119600	10.03	20240208	135600	-2.95	20240110	91000	44.62	20230726	0.03	N	280360	500	47 억	1081228	N	N	1	N	N
42	20240222	160954	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	131900	3300	2	2.57	1002666900	7635	219.33	129900	132800	128600	167100	90100	128600	131313.08	11.46	-520	132800	130700	129400	127300	126000	130050	126650	47	38500	500	97730	100	1	9434574	12444	22.24	0.61	12	0.08	5931.00	216983.00	135600	20240110	-2.73	91000	20230726	44.95	135600	-2.73	20240110	119600	10.28	20240208	135600	-2.73	20240110	91000	44.95	20230726	0.04	N	280360	500	47 억	1081401	N	N	1	N	N
43	20240222	151004	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	130900	2300	2	1.79	912807000	6952	199.71	129900	132800	128600	167100	90100	128600	131301.35	11.46	-414	132800	130700	129400	127300	126000	130050	126650	47	38500	500	97730	100	1	9434574	12350	22.07	0.60	12	0.07	5931.00	216983.00	135600	20240110	-3.47	91000	20230726	43.85	135600	-3.47	20240110	119600	9.45	20240208	135600	-3.47	20240110	91000	43.85	20230726	0.04	N	280360	500	47 억	1081401	N	N	0	N	N
44	20240222	141001	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	131700	3100	2	2.41	816503700	6220	178.68	129900	132800	128600	167100	90100	128600	131270.69	11.46	-171	132800	130700	129400	127300	126000	130050	126650	47	38500	500	97730	100	1	9434574	12425	22.21	0.61	12	0.07	5931.00	216983.00	135600	20240110	-2.88	91000	20230726	44.73	135600	-2.88	20240110	119600	10.12	20240208	135600	-2.88	20240110	91000	44.73	20230726	0.04	N	280360	500	47 억	1081401	N	N	0	N	N
45	20240222	130946	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	131400	2800	2	2.18	730873800	5570	160.01	129900	132800	128600	167100	90100	128600	131216.12	11.46	65	132800	130700	129400	127300	126000	130050	126650	47	38500	500	97730	100	1	9434574	12397	22.15	0.61	12	0.06	5931.00	216983.00	135600	20240110	-3.10	91000	20230726	44.40	135600	-3.10	20240110	119600	9.87	20240208	135600	-3.10	20240110	91000	44.40	20230726	0.04	N	280360	500	47 억	1081401	N	N	0	N	N
46	20240222	120958	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	131400	2800	2	2.18	386982600	2964	85.15	129900	131400	128600	167100	90100	128600	130560.93	11.46	-412	132800	130700	129400	127300	126000	130050	126650	47	38500	500	97730	100	1	9434574	12397	22.15	0.61	12	0.03	5931.00	216983.00	135600	20240110	-3.10	91000	20230726	44.40	135600	-3.10	20240110	119600	9.87	20240208	135600	-3.10	20240110	91000	44.40	20230726	0.04	N	280360	500	47 억	1081401	N	N	0	N	N
47	20240222	110957	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	131300	2700	2	2.10	276545200	2122	60.96	129900	131400	128600	167100	90100	128600	130322.90	11.46	-304	132800	130700	129400	127300	126000	130050	126650	47	38500	500	97730	100	1	9434574	12388	22.14	0.61	12	0.02	5931.00	216983.00	135600	20240110	-3.17	91000	20230726	44.29	135600	-3.17	20240110	119600	9.78	20240208	135600	-3.17	20240110	91000	44.29	20230726	0.04	N	280360	500	47 억	1081401	N	N	0	N	N
48	20240222	100947	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	130200	1600	2	1.24	132500900	1022	29.36	129900	130700	128600	167100	90100	128600	129648.63	11.46	50	132800	130700	129400	127300	126000	130050	126650	47	38500	500	97730	100	1	9434574	12284	21.95	0.60	12	0.01	5931.00	216983.00	135600	20240110	-3.98	91000	20230726	43.08	135600	-3.98	20240110	119600	8.86	20240208	135600	-3.98	20240110	91000	43.08	20230726	0.04	N	280360	500	47 억	1081401	N	N	0	N	N
49	20240222	091005	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	129100	500	2	0.39	24379800	188	5.40	129900	129900	129000	167100	90100	128600	129679.79	11.46	-60	132800	130700	129400	127300	126000	130050	126650	47	38500	500	97730	100	1	9434574	12180	21.77	0.59	12	0.00	5931.00	216983.00	135600	20240110	-4.79	91000	20230726	41.87	135600	-4.79	20240110	119600	7.94	20240208	135600	-4.79	20240110	91000	41.87	20230726	0.04	N	280360	500	47 억	1081401	N	N	0	N	N
50	20240221	160954	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	128600	-200	5	-0.16	449903700	3481	37.50	130400	131500	128100	167400	90200	128800	129245.53	11.47	2	134133	131466	129033	126366	123933	130250	125150	47	38600	500	97880	100	1	9434574	12133	21.68	0.59	12	0.04	5931.00	216983.00	135600	20240110	-5.16	91000	20230726	41.32	135600	-5.16	20240110	119600	7.53	20240208	135600	-5.16	20240110	91000	41.32	20230726	0.05	N	280360	500	47 억	1081804	N	N	0	N	N
51	20240221	150943	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	129200	400	2	0.31	413864200	3202	34.49	130400	131500	128100	167400	90200	128800	129251.78	11.47	-49	134133	131466	129033	126366	123933	130250	125150	47	38600	500	97880	100	1	9434574	12189	21.78	0.60	12	0.03	5931.00	216983.00	135600	20240110	-4.72	91000	20230726	41.98	135600	-4.72	20240110	119600	8.03	20240208	135600	-4.72	20240110	91000	41.98	20230726	0.05	N	280360	500	47 억	1081804	N	N	0	N	N
52	20240221	140944	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	128400	-400	5	-0.31	278641300	2152	23.18	130400	131500	128300	167400	90200	128800	129480.16	11.47	-261	134133	131466	129033	126366	123933	130250	125150	47	38600	500	97880	100	1	9434574	12114	21.65	0.59	12	0.02	5931.00	216983.00	135600	20240110	-5.31	91000	20230726	41.10	135600	-5.31	20240110	119600	7.36	20240208	135600	-5.31	20240110	91000	41.10	20230726	0.05	N	280360	500	47 억	1081804	N	N	0	N	N
53	20240221	130944	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	129300	500	2	0.39	209704400	1616	17.41	130400	131500	128800	167400	90200	128800	129767.57	11.47	-84	134133	131466	129033	126366	123933	130250	125150	47	38600	500	97880	100	1	9434574	12199	21.80	0.60	12	0.02	5931.00	216983.00	135600	20240110	-4.65	91000	20230726	42.09	135600	-4.65	20240110	119600	8.11	20240208	135600	-4.65	20240110	91000	42.09	20230726	0.05	N	280360	500	47 억	1081804	N	N	0	N	N
54	20240221	120947	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	129000	200	2	0.16	197451600	1521	16.38	130400	131500	128800	167400	90200	128800	129816.96	11.47	-54	134133	131466	129033	126366	123933	130250	125150	47	38600	500	97880	100	1	9434574	12171	21.75	0.59	12	0.02	5931.00	216983.00	135600	20240110	-4.87	91000	20230726	41.76	135600	-4.87	20240110	119600	7.86	20240208	135600	-4.87	20240110	91000	41.76	20230726	0.05	N	280360	500	47 억	1081804	N	N	0	N	N
55	20240221	110953	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	129300	500	2	0.39	171263500	1318	14.20	130400	131500	128800	167400	90200	128800	129941.96	11.47	27	134133	131466	129033	126366	123933	130250	125150	47	38600	500	97880	100	1	9434574	12199	21.80	0.60	12	0.01	5931.00	216983.00	135600	20240110	-4.65	91000	20230726	42.09	135600	-4.65	20240110	119600	8.11	20240208	135600	-4.65	20240110	91000	42.09	20230726	0.05	N	280360	500	47 억	1081804	N	N	0	N	N
56	20240221	100944	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	129700	900	2	0.70	154414100	1188	12.80	130400	131500	128800	167400	90200	128800	129978.20	11.47	63	134133	131466	129033	126366	123933	130250	125150	47	38600	500	97880	100	1	9434574	12237	21.87	0.60	12	0.01	5931.00	216983.00	135600	20240110	-4.35	91000	20230726	42.53	135600	-4.35	20240110	119600	8.44	20240208	135600	-4.35	20240110	91000	42.53	20230726	0.05	N	280360	500	47 억	1081804	N	N	0	N	N
57	20240221	090944	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	128900	100	2	0.08	11155600	86	0.93	130400	130400	128900	167400	90200	128800	129716.28	11.47	17	134133	131466	129033	126366	123933	130250	125150	47	38600	500	97880	100	1	9434574	12161	21.73	0.59	12	0.00	5931.00	216983.00	135600	20240110	-4.94	91000	20230726	41.65	135600	-4.94	20240110	119600	7.78	20240208	135600	-4.94	20240110	91000	41.65	20230726	0.05	N	280360	500	47 억	1081804	N	N	0	N	N
58	20240220	160939	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	128800	-700	5	-0.54	1204140100	9283	138.06	130700	131700	126600	168300	90700	129500	129714.54	11.48	-1557	132300	130900	129100	127700	125900	131600	128400	47	38800	500	98420	100	1	9434574	12152	21.72	0.59	12	0.10	5931.00	216983.00	135600	20240110	-5.01	91000	20230726	41.54	135600	-5.01	20240110	119600	7.69	20240208	135600	-5.01	20240110	91000	41.54	20230726	0.06	N	280360	500	47 억	1083511	N	N	20	N	N
59	20240220	150938	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	129300	-200	5	-0.15	1105911900	8522	126.74	130700	131700	126600	168300	90700	129500	129771.40	11.48	-1524	132300	130900	129100	127700	125900	131600	128400	47	38800	500	98420	100	1	9434574	12199	21.80	0.60	12	0.09	5931.00	216983.00	135600	20240110	-4.65	91000	20230726	42.09	135600	-4.65	20240110	119600	8.11	20240208	135600	-4.65	20240110	91000	42.09	20230726	0.06	N	280360	500	47 억	1083511	N	N	20	N	N
60	20240220	140936	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	131600	2100	2	1.62	754399800	5825	86.63	130700	131700	126600	168300	90700	129500	129510.70	11.48	-552	132300	130900	129100	127700	125900	131600	128400	47	38800	500	98420	100	1	9434574	12416	22.19	0.61	12	0.06	5931.00	216983.00	135600	20240110	-2.95	91000	20230726	44.62	135600	-2.95	20240110	119600	10.03	20240208	135600	-2.95	20240110	91000	44.62	20230726	0.06	N	280360	500	47 억	1083511	N	N	20	N	N
61	20240220	130940	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	129700	200	2	0.15	403408000	3145	46.77	130700	131200	126600	168300	90700	129500	128269.63	11.48	197	132300	130900	129100	127700	125900	131600	128400	47	38800	500	98420	100	1	9434574	12237	21.87	0.60	12	0.03	5931.00	216983.00	135600	20240110	-4.35	91000	20230726	42.53	135600	-4.35	20240110	119600	8.44	20240208	135600	-4.35	20240110	91000	42.53	20230726	0.06	N	280360	500	47 억	1083511	N	N	20	N	N
62	20240220	120931	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	127100	-2400	5	-1.85	288840200	2251	33.48	130700	131200	126600	168300	90700	129500	128316.39	11.48	-29	132300	130900	129100	127700	125900	131600	128400	47	38800	500	98420	100	1	9434574	11991	21.43	0.59	12	0.02	5931.00	216983.00	135600	20240110	-6.27	91000	20230726	39.67	135600	-6.27	20240110	119600	6.27	20240208	135600	-6.27	20240110	91000	39.67	20230726	0.06	N	280360	500	47 억	1083511	N	N	20	N	N
63	20240220	110934	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	126900	-2600	5	-2.01	227360900	1767	26.28	130700	131200	126900	168300	90700	129500	128670.57	11.48	-13	132300	130900	129100	127700	125900	131600	128400	47	38800	500	98420	100	1	9434574	11972	21.40	0.58	12	0.02	5931.00	216983.00	135600	20240110	-6.42	91000	20230726	39.45	135600	-6.42	20240110	119600	6.10	20240208	135600	-6.42	20240110	91000	39.45	20230726	0.06	N	280360	500	47 억	1083511	N	N	20	N	N
64	20240220	100926	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	128100	-1400	5	-1.08	138139800	1067	15.87	130700	131200	127000	168300	90700	129500	129465.60	11.48	61	132300	130900	129100	127700	125900	131600	128400	47	38800	500	98420	100	1	9434574	12086	21.60	0.59	12	0.01	5931.00	216983.00	135600	20240110	-5.53	91000	20230726	40.77	135600	-5.53	20240110	119600	7.11	20240208	135600	-5.53	20240110	91000	40.77	20230726	0.06	N	280360	500	47 억	1083511	N	N	20	N	N
65	20240220	090944	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	129700	200	2	0.15	19739800	152	2.26	130700	130700	129000	168300	90700	129500	129867.11	11.48	81	132300	130900	129100	127700	125900	131600	128400	47	38800	500	98420	100	1	9434574	12237	21.87	0.60	12	0.00	5931.00	216983.00	135600	20240110	-4.35	91000	20230726	42.53	135600	-4.35	20240110	119600	8.44	20240208	135600	-4.35	20240110	91000	42.53	20230726	0.06	N	280360	500	47 억	1083511	N	N	20	N	N
66	20240219	160939	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	129500	1700	2	1.33	872064000	6720	97.28	127300	130500	127300	166100	89500	127800	129771.43	11.47	1315	130533	129166	126933	125566	123333	129850	126250	47	38300	500	97120	100	1	9434574	12218	21.83	0.60	12	0.07	5931.00	216983.00	135600	20240110	-4.50	91000	20230726	42.31	135600	-4.50	20240110	119600	8.28	20240208	135600	-4.50	20240110	91000	42.31	20230726	0.06	N	280360	500	47 억	1081793	N	N	20	N	N
67	20240219	150944	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	129200	1400	2	1.10	827498000	6376	92.30	127300	130500	127300	166100	89500	127800	129783.25	11.47	1355	130533	129166	126933	125566	123333	129850	126250	47	38300	500	97120	100	1	9434574	12189	21.78	0.60	12	0.07	5931.00	216983.00	135600	20240110	-4.72	91000	20230726	41.98	135600	-4.72	20240110	119600	8.03	20240208	135600	-4.72	20240110	91000	41.98	20230726	0.06	N	280360	500	47 억	1081793	N	N	6	N	N
68	20240219	140943	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	130200	2400	2	1.88	710452600	5476	79.27	127300	130500	127300	166100	89500	127800	129739.34	11.47	1402	130533	129166	126933	125566	123333	129850	126250	47	38300	500	97120	100	1	9434574	12284	21.95	0.60	12	0.06	5931.00	216983.00	135600	20240110	-3.98	91000	20230726	43.08	135600	-3.98	20240110	119600	8.86	20240208	135600	-3.98	20240110	91000	43.08	20230726	0.06	N	280360	500	47 억	1081793	N	N	6	N	N
69	20240219	130940	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	129800	2000	2	1.56	596926400	4602	66.62	127300	130500	127300	166100	89500	127800	129710.21	11.47	1361	130533	129166	126933	125566	123333	129850	126250	47	38300	500	97120	100	1	9434574	12246	21.89	0.60	12	0.05	5931.00	216983.00	135600	20240110	-4.28	91000	20230726	42.64	135600	-4.28	20240110	119600	8.53	20240208	135600	-4.28	20240110	91000	42.64	20230726	0.06	N	280360	500	47 억	1081793	N	N	6	N	N
70	20240219	120939	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	129900	2100	2	1.64	505189500	3895	56.38	127300	130500	127300	166100	89500	127800	129702.05	11.47	1337	130533	129166	126933	125566	123333	129850	126250	47	38300	500	97120	100	1	9434574	12256	21.90	0.60	12	0.04	5931.00	216983.00	135600	20240110	-4.20	91000	20230726	42.75	135600	-4.20	20240110	119600	8.61	20240208	135600	-4.20	20240110	91000	42.75	20230726	0.06	N	280360	500	47 억	1081793	N	N	6	N	N
71	20240219	110936	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	129900	2100	2	1.64	395608100	3051	44.17	127300	130500	127300	166100	89500	127800	129665.06	11.47	1262	130533	129166	126933	125566	123333	129850	126250	47	38300	500	97120	100	1	9434574	12256	21.90	0.60	12	0.03	5931.00	216983.00	135600	20240110	-4.20	91000	20230726	42.75	135600	-4.20	20240110	119600	8.61	20240208	135600	-4.20	20240110	91000	42.75	20230726	0.06	N	280360	500	47 억	1081793	N	N	6	N	N
72	20240219	100932	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	129800	2000	2	1.56	281102900	2170	31.41	127300	130500	127300	166100	89500	127800	129540.51	11.47	1131	130533	129166	126933	125566	123333	129850	126250	47	38300	500	97120	100	1	9434574	12246	21.89	0.60	12	0.02	5931.00	216983.00	135600	20240110	-4.28	91000	20230726	42.64	135600	-4.28	20240110	119600	8.53	20240208	135600	-4.28	20240110	91000	42.64	20230726	0.06	N	280360	500	47 억	1081793	N	N	6	N	N
73	20240219	090934	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	129100	1300	2	1.02	26372500	205	2.97	127300	129300	127300	166100	89500	127800	128646.34	11.47	112	130533	129166	126933	125566	123333	129850	126250	47	38300	500	97120	100	1	9434574	12180	21.77	0.59	12	0.00	5931.00	216983.00	135600	20240110	-4.79	91000	20230726	41.87	135600	-4.79	20240110	119600	7.94	20240208	135600	-4.79	20240110	91000	41.87	20230726	0.06	N	280360	500	47 억	1081793	N	N	6	N	N
74	20240216	160927	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	127800	3700	2	2.98	877714100	6906	100.47	125300	128300	124700	161300	86900	124100	127094.12	11.38	2488	127166	125632	124866	123332	122566	125250	122950	47	37200	500	94310	100	1	9434574	12057	21.55	0.59	12	0.07	5931.00	216983.00	135600	20240110	-5.75	91000	20230726	40.44	135600	-5.75	20240110	119600	6.86	20240208	135600	-5.75	20240110	91000	40.44	20230726	0.07	N	280360	500	47 억	1074122	N	N	6	N	N
75	20240216	150934	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	128100	4000	2	3.22	810593200	6381	92.83	125300	128300	124700	161300	86900	124100	127032.31	11.38	2579	127166	125632	124866	123332	122566	125250	122950	47	37200	500	94310	100	1	9434574	12086	21.60	0.59	12	0.07	5931.00	216983.00	135600	20240110	-5.53	91000	20230726	40.77	135600	-5.53	20240110	119600	7.11	20240208	135600	-5.53	20240110	91000	40.77	20230726	0.07	N	280360	500	47 억	1074122	N	N	27	N	N
76	20240216	140937	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	128000	3900	2	3.14	699400600	5513	80.20	125300	128300	124700	161300	86900	124100	126863.89	11.38	2418	127166	125632	124866	123332	122566	125250	122950	47	37200	500	94310	100	1	9434574	12076	21.58	0.59	12	0.06	5931.00	216983.00	135600	20240110	-5.60	91000	20230726	40.66	135600	-5.60	20240110	119600	7.02	20240208	135600	-5.60	20240110	91000	40.66	20230726	0.07	N	280360	500	47 억	1074122	N	N	27	N	N
77	20240216	130932	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	128100	4000	2	3.22	597947100	4721	68.68	125300	128300	124700	161300	86900	124100	126656.87	11.38	2222	127166	125632	124866	123332	122566	125250	122950	47	37200	500	94310	100	1	9434574	12086	21.60	0.59	12	0.05	5931.00	216983.00	135600	20240110	-5.53	91000	20230726	40.77	135600	-5.53	20240110	119600	7.11	20240208	135600	-5.53	20240110	91000	40.77	20230726	0.07	N	280360	500	47 억	1074122	N	N	27	N	N
78	20240216	120935	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	128000	3900	2	3.14	477396500	3779	54.98	125300	128000	124700	161300	86900	124100	126328.79	11.38	1961	127166	125632	124866	123332	122566	125250	122950	47	37200	500	94310	100	1	9434574	12076	21.58	0.59	12	0.04	5931.00	216983.00	135600	20240110	-5.60	91000	20230726	40.66	135600	-5.60	20240110	119600	7.02	20240208	135600	-5.60	20240110	91000	40.66	20230726	0.07	N	280360	500	47 억	1074122	N	N	27	N	N
79	20240216	110941	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	126400	2300	2	1.85	277822100	2208	32.12	125300	126700	124700	161300	86900	124100	125825.23	11.38	909	127166	125632	124866	123332	122566	125250	122950	47	37200	500	94310	100	1	9434574	11925	21.31	0.58	12	0.02	5931.00	216983.00	135600	20240110	-6.78	91000	20230726	38.90	135600	-6.78	20240110	119600	5.69	20240208	135600	-6.78	20240110	91000	38.90	20230726	0.07	N	280360	500	47 억	1074122	N	N	27	N	N
80	20240216	100934	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	125900	1800	2	1.45	151701200	1210	17.60	125300	126000	124700	161300	86900	124100	125372.89	11.38	518	127166	125632	124866	123332	122566	125250	122950	47	37200	500	94310	100	1	9434574	11878	21.23	0.58	12	0.01	5931.00	216983.00	135600	20240110	-7.15	91000	20230726	38.35	135600	-7.15	20240110	119600	5.27	20240208	135600	-7.15	20240110	91000	38.35	20230726	0.07	N	280360	500	47 억	1074122	N	N	27	N	N
81	20240216	090927	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	125400	1300	2	1.05	40237000	321	4.67	125300	125900	125100	161300	86900	124100	125348.91	11.38	118	127166	125632	124866	123332	122566	125250	122950	47	37200	500	94310	100	1	9434574	11831	21.14	0.58	12	0.00	5931.00	216983.00	135600	20240110	-7.52	91000	20230726	37.80	135600	-7.52	20240110	119600	4.85	20240208	135600	-7.52	20240110	91000	37.80	20230726	0.07	N	280360	500	47 억	1074122	N	N	27	N	N
82	20240215	160926	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	124100	-300	5	-0.24	861079800	6872	33.86	126400	126400	124100	161700	87100	124400	125302.65	11.40	-1339	129200	126800	123400	121000	117600	128000	122200	47	37300	500	94540	100	1	9434574	11708	20.92	0.57	12	0.07	5931.00	216983.00	135600	20240110	-8.48	91000	20230726	36.37	135600	-8.48	20240110	119600	3.76	20240208	135600	-8.48	20240110	91000	36.37	20230726	0.07	N	280360	500	47 억	1075480	N	N	27	N	N
83	20240215	150932	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	124600	200	2	0.16	780424400	6223	30.66	126400	126400	124200	161700	87100	124400	125409.67	11.40	-1123	129200	126800	123400	121000	117600	128000	122200	47	37300	500	94540	100	1	9434574	11755	21.01	0.57	12	0.07	5931.00	216983.00	135600	20240110	-8.11	91000	20230726	36.92	135600	-8.11	20240110	119600	4.18	20240208	135600	-8.11	20240110	91000	36.92	20230726	0.07	N	280360	500	47 억	1075480	N	N	0	N	N
84	20240215	140926	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	124700	300	2	0.24	654677800	5215	25.70	126400	126400	124200	161700	87100	124400	125537.45	11.40	-978	129200	126800	123400	121000	117600	128000	122200	47	37300	500	94540	100	1	9434574	11765	21.03	0.57	12	0.06	5931.00	216983.00	135600	20240110	-8.04	91000	20230726	37.03	135600	-8.04	20240110	119600	4.26	20240208	135600	-8.04	20240110	91000	37.03	20230726	0.07	N	280360	500	47 억	1075480	N	N	0	N	N
85	20240215	130902	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	125300	900	2	0.72	560588500	4462	21.99	126400	126400	124200	161700	87100	124400	125636.15	11.40	-781	129200	126800	123400	121000	117600	128000	122200	47	37300	500	94540	100	1	9434574	11822	21.13	0.58	12	0.05	5931.00	216983.00	135600	20240110	-7.60	91000	20230726	37.69	135600	-7.60	20240110	119600	4.77	20240208	135600	-7.60	20240110	91000	37.69	20230726	0.07	N	280360	500	47 억	1075480	N	N	0	N	N
86	20240215	120926	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	125900	1500	2	1.21	467984200	3726	18.36	126400	126400	124200	161700	87100	124400	125599.62	11.40	-457	129200	126800	123400	121000	117600	128000	122200	47	37300	500	94540	100	1	9434574	11878	21.23	0.58	12	0.04	5931.00	216983.00	135600	20240110	-7.15	91000	20230726	38.35	135600	-7.15	20240110	119600	5.27	20240208	135600	-7.15	20240110	91000	38.35	20230726	0.07	N	280360	500	47 억	1075480	N	N	0	N	N
87	20240215	110919	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	126000	1600	2	1.29	355420400	2832	13.95	126400	126400	124200	161700	87100	124400	125501.55	11.40	-297	129200	126800	123400	121000	117600	128000	122200	47	37300	500	94540	100	1	9434574	11888	21.24	0.58	12	0.03	5931.00	216983.00	135600	20240110	-7.08	91000	20230726	38.46	135600	-7.08	20240110	119600	5.35	20240208	135600	-7.08	20240110	91000	38.46	20230726	0.07	N	280360	500	47 억	1075480	N	N	0	N	N
88	20240215	100919	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	126100	1700	2	1.37	242133400	1933	9.52	126400	126400	124200	161700	87100	124400	125263.01	11.40	-112	129200	126800	123400	121000	117600	128000	122200	47	37300	500	94540	100	1	9434574	11897	21.26	0.58	12	0.02	5931.00	216983.00	135600	20240110	-7.01	91000	20230726	38.57	135600	-7.01	20240110	119600	5.43	20240208	135600	-7.01	20240110	91000	38.57	20230726	0.07	N	280360	500	47 억	1075480	N	N	0	N	N
89	20240215	090921	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	124900	500	2	0.40	84861800	679	3.35	126400	126400	124200	161700	87100	124400	124980.56	11.40	-283	129200	126800	123400	121000	117600	128000	122200	47	37300	500	94540	100	1	9434574	11784	21.06	0.58	12	0.01	5931.00	216983.00	135600	20240110	-7.89	91000	20230726	37.25	135600	-7.89	20240110	119600	4.43	20240208	135600	-7.89	20240110	91000	37.25	20230726	0.07	N	280360	500	47 억	1075480	N	N	0	N	N
90	20240214	160916	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	124400	1600	2	1.30	2510902000	20293	251.56	122800	125800	120000	159600	86000	122800	123730.01	11.43	-1676	127533	125166	123333	120966	119133	124250	120050	47	36800	500	93320	100	1	9434574	11737	20.97	0.57	12	0.22	5931.00	216983.00	135600	20240110	-8.26	91000	20230726	36.70	135600	-8.26	20240110	119600	4.01	20240208	135600	-8.26	20240110	91000	36.70	20230726	0.06	N	280360	500	47 억	1078041	N	N	0	N	N
91	20240214	150917	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	125700	2900	2	2.36	2382226100	19266	238.82	122800	125800	120000	159600	86000	122800	123649.23	11.43	-1540	127533	125166	123333	120966	119133	124250	120050	47	36800	500	93320	100	1	9434574	11859	21.19	0.58	12	0.20	5931.00	216983.00	135600	20240110	-7.30	91000	20230726	38.13	135600	-7.30	20240110	119600	5.10	20240208	135600	-7.30	20240110	91000	38.13	20230726	0.06	N	280360	500	47 억	1078041	N	N	0	N	N
92	20240214	140913	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	125500	2700	2	2.20	1834215600	14900	184.70	122800	125600	120000	159600	86000	122800	123101.72	11.43	-761	127533	125166	123333	120966	119133	124250	120050	47	36800	500	93320	100	1	9434574	11840	21.16	0.58	12	0.16	5931.00	216983.00	135600	20240110	-7.45	91000	20230726	37.91	135600	-7.45	20240110	119600	4.93	20240208	135600	-7.45	20240110	91000	37.91	20230726	0.06	N	280360	500	47 억	1078041	N	N	0	N	N
93	20240214	130916	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	124200	1400	2	1.14	1312053900	10726	132.96	122800	124500	120000	159600	86000	122800	122324.62	11.43	-607	127533	125166	123333	120966	119133	124250	120050	47	36800	500	93320	100	1	9434574	11718	20.94	0.57	12	0.11	5931.00	216983.00	135600	20240110	-8.41	91000	20230726	36.48	135600	-8.41	20240110	119600	3.85	20240208	135600	-8.41	20240110	91000	36.48	20230726	0.06	N	280360	500	47 억	1078041	N	N	0	N	N
94	20240214	120908	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	123700	900	2	0.73	885183500	7287	90.33	122800	123800	120000	159600	86000	122800	121474.34	11.43	-353	127533	125166	123333	120966	119133	124250	120050	47	36800	500	93320	100	1	9434574	11671	20.86	0.57	12	0.08	5931.00	216983.00	135600	20240110	-8.78	91000	20230726	35.93	135600	-8.78	20240110	119600	3.43	20240208	135600	-8.78	20240110	91000	35.93	20230726	0.06	N	280360	500	47 억	1078041	N	N	0	N	N
95	20240214	110914	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	120000	-2800	5	-2.28	476655100	3947	48.93	122800	122800	120000	159600	86000	122800	120763.90	11.43	-366	127533	125166	123333	120966	119133	124250	120050	47	36800	500	93320	100	1	9434574	11321	20.23	0.55	12	0.04	5931.00	216983.00	135600	20240110	-11.50	91000	20230726	31.87	135600	-11.50	20240110	119600	0.33	20240208	135600	-11.50	20240110	91000	31.87	20230726	0.06	N	280360	500	47 억	1078041	N	N	0	N	N
96	20240214	090906	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	122500	-300	5	-0.24	30988800	254	3.15	122800	122800	121500	159600	86000	122800	122003.15	11.43	-89	127533	125166	123333	120966	119133	124250	120050	47	36800	500	93320	100	1	9434574	11557	20.65	0.56	12	0.00	5931.00	216983.00	135600	20240110	-9.66	91000	20230726	34.62	135600	-9.66	20240110	119600	2.42	20240208	135600	-9.66	20240110	91000	34.62	20230726	0.06	N	280360	500	47 억	1078041	N	N	0	N	N
97	20240213	160904	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	122800	-200	5	-0.16	982467200	8015	37.60	123000	125700	121500	159900	86100	123000	122578.10	11.42	1617	127666	125332	122466	120132	117266	123900	118700	47	36900	500	93480	100	1	9434574	11586	20.70	0.57	12	0.08	5931.00	216983.00	135600	20240110	-9.44	91000	20230726	34.95	135600	-9.44	20240110	119600	2.68	20240208	135600	-9.44	20240110	91000	34.95	20230726	0.03	N	280360	500	47 억	1077147	N	N	0	N	N
98	20240213	150902	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	122500	-500	5	-0.41	936215700	7638	35.83	123000	125700	121500	159900	86100	123000	122573.30	11.42	1695	127666	125332	122466	120132	117266	123900	118700	47	36900	500	93480	100	1	9434574	11557	20.65	0.56	12	0.08	5931.00	216983.00	135600	20240110	-9.66	91000	20230726	34.62	135600	-9.66	20240110	119600	2.42	20240208	135600	-9.66	20240110	91000	34.62	20230726	0.03	N	280360	500	47 억	1077147	N	N	0	N	N
99	20240213	140911	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	122000	-1000	5	-0.81	792159800	6460	30.31	123000	125700	121500	159900	86100	123000	122625.24	11.42	1227	127666	125332	122466	120132	117266	123900	118700	47	36900	500	93480	100	1	9434574	11510	20.57	0.56	12	0.07	5931.00	216983.00	135600	20240110	-10.03	91000	20230726	34.07	135600	-10.03	20240110	119600	2.01	20240208	135600	-10.03	20240110	91000	34.07	20230726	0.03	N	280360	500	47 억	1077147	N	N	0	N	N
100	20240213	130900	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	121800	-1200	5	-0.98	686581800	5593	26.24	123000	125700	121500	159900	86100	123000	122757.25	11.42	1110	127666	125332	122466	120132	117266	123900	118700	47	36900	500	93480	100	1	9434574	11491	20.54	0.56	12	0.06	5931.00	216983.00	135600	20240110	-10.18	91000	20230726	33.85	135600	-10.18	20240110	119600	1.84	20240208	135600	-10.18	20240110	91000	33.85	20230726	0.03	N	280360	500	47 억	1077147	N	N	0	N	N
101	20240213	120910	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	121700	-1300	5	-1.06	613625200	4994	23.43	123000	125700	121500	159900	86100	123000	122872.44	11.42	940	127666	125332	122466	120132	117266	123900	118700	47	36900	500	93480	100	1	9434574	11482	20.52	0.56	12	0.05	5931.00	216983.00	135600	20240110	-10.25	91000	20230726	33.74	135600	-10.25	20240110	119600	1.76	20240208	135600	-10.25	20240110	91000	33.74	20230726	0.03	N	280360	500	47 억	1077147	N	N	0	N	N
102	20240213	110933	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	121600	-1400	5	-1.14	512625100	4164	19.54	123000	125700	121600	159900	86100	123000	123108.87	11.42	836	127666	125332	122466	120132	117266	123900	118700	47	36900	500	93480	100	1	9434574	11472	20.50	0.56	12	0.04	5931.00	216983.00	135600	20240110	-10.32	91000	20230726	33.63	135600	-10.32	20240110	119600	1.67	20240208	135600	-10.32	20240110	91000	33.63	20230726	0.03	N	280360	500	47 억	1077147	N	N	0	N	N
103	20240213	100749	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	122600	-400	5	-0.33	358136200	2897	13.59	123000	125700	122600	159900	86100	123000	123623.56	11.42	798	127666	125332	122466	120132	117266	123900	118700	47	36900	500	93480	100	1	9434574	11567	20.67	0.57	12	0.03	5931.00	216983.00	135600	20240110	-9.59	91000	20230726	34.73	135600	-9.59	20240110	119600	2.51	20240208	135600	-9.59	20240110	91000	34.73	20230726	0.03	N	280360	500	47 억	1077147	N	N	0	N	N

48 KiB Raw Blame History

48 KiB

Raw Blame History