KissMeData/003960/price/prices-20240201.csv at cc2edade586b20b333a4e7e2f7cb62f550692583

Files

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

46 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	160149	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	35950	-350	5	-0.96	857965300	23619	108.88	36400	37050	35700	47150	25450	36300	36325.26	4.74	798	37966	37132	36566	35732	35166	36850	35450	458	10850	5000	26860	50	1	9164467	3295	4.63	0.61	12	0.26	7771.00	58507.00	40800	20240223	-11.89	23100	20230726	55.63	40800	-11.89	20240223	30300	18.65	20240125	40800	-11.89	20240223	23100	55.63	20230726	1.41	N	003960	5000	458 억	433946	N	N	7	N	N
3	20240229	150149	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	35800	-500	5	-1.38	808064050	22230	102.48	36400	37050	35700	47150	25450	36300	36350.16	4.74	564	37966	37132	36566	35732	35166	36850	35450	458	10850	5000	26860	50	1	9164467	3281	4.61	0.61	12	0.24	7771.00	58507.00	40800	20240223	-12.25	23100	20230726	54.98	40800	-12.25	20240223	30300	18.15	20240125	40800	-12.25	20240223	23100	54.98	20230726	1.41	N	003960	5000	458 억	433946	N	N	40	N	N
4	20240229	140149	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	36550	250	2	0.69	409301200	11154	51.42	36400	37050	36200	47150	25450	36300	36695.46	4.74	-1651	37966	37132	36566	35732	35166	36850	35450	458	10850	5000	26860	50	1	9164467	3350	4.70	0.62	12	0.12	7771.00	58507.00	40800	20240223	-10.42	23100	20230726	58.23	40800	-10.42	20240223	30300	20.63	20240125	40800	-10.42	20240223	23100	58.23	20230726	1.41	N	003960	5000	458 억	433946	N	N	40	N	N
5	20240229	130150	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	36500	200	2	0.55	383541600	10449	48.17	36400	37050	36200	47150	25450	36300	36706.06	4.74	-1556	37966	37132	36566	35732	35166	36850	35450	458	10850	5000	26860	50	1	9164467	3345	4.70	0.62	12	0.11	7771.00	58507.00	40800	20240223	-10.54	23100	20230726	58.01	40800	-10.54	20240223	30300	20.46	20240125	40800	-10.54	20240223	23100	58.01	20230726	1.41	N	003960	5000	458 억	433946	N	N	40	N	N
6	20240229	120150	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	36400	100	2	0.28	364429000	9925	45.75	36400	37050	36200	47150	25450	36300	36718.29	4.74	-1684	37966	37132	36566	35732	35166	36850	35450	458	10850	5000	26860	50	1	9164467	3336	4.68	0.62	12	0.11	7771.00	58507.00	40800	20240223	-10.78	23100	20230726	57.58	40800	-10.78	20240223	30300	20.13	20240125	40800	-10.78	20240223	23100	57.58	20230726	1.41	N	003960	5000	458 억	433946	N	N	40	N	N
7	20240229	110150	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	36750	450	2	1.24	255629200	6949	32.03	36400	37050	36200	47150	25450	36300	36786.47	4.74	-1511	37966	37132	36566	35732	35166	36850	35450	458	10850	5000	26860	50	1	9164467	3368	4.73	0.63	12	0.08	7771.00	58507.00	40800	20240223	-9.93	23100	20230726	59.09	40800	-9.93	20240223	30300	21.29	20240125	40800	-9.93	20240223	23100	59.09	20230726	1.41	N	003960	5000	458 억	433946	N	N	40	N	N
8	20240229	100150	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	36800	500	2	1.38	119777300	3261	15.03	36400	37000	36200	47150	25450	36300	36730.24	4.74	-841	37966	37132	36566	35732	35166	36850	35450	458	10850	5000	26860	50	1	9164467	3373	4.74	0.63	12	0.04	7771.00	58507.00	40800	20240223	-9.80	23100	20230726	59.31	40800	-9.80	20240223	30300	21.45	20240125	40800	-9.80	20240223	23100	59.31	20230726	1.41	N	003960	5000	458 억	433946	N	N	40	N	N
9	20240229	090151	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	36400	100	2	0.28	983700	27	0.12	36400	36850	36400	47150	25450	36300	36433.33	4.74	-1	37966	37132	36566	35732	35166	36850	35450	458	10850	5000	26860	50	1	9164467	3336	4.68	0.62	12	0.00	7771.00	58507.00	40800	20240223	-10.78	23100	20230726	57.58	40800	-10.78	20240223	30300	20.13	20240125	40800	-10.78	20240223	23100	57.58	20230726	1.41	N	003960	5000	458 억	433946	N	N	40	N	N
10	20240228	160141	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	36300	-50	5	-0.14	790624850	21692	65.30	36350	37400	36000	47250	25450	36350	36448.60	4.76	-375	38283	37316	36783	35816	35283	37050	35550	458	10900	5000	26890	50	1	9164467	3327	4.67	0.62	12	0.24	7771.00	58507.00	40800	20240223	-11.03	23100	20230726	57.14	40800	-11.03	20240223	30300	19.80	20240125	40800	-11.03	20240223	23100	57.14	20230726	1.39	N	003960	5000	458 억	436019	N	N	40	N	N
11	20240228	150143	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	37100	750	2	2.06	658767200	18075	54.41	36350	37400	36000	47250	25450	36350	36446.32	4.76	-226	38283	37316	36783	35816	35283	37050	35550	458	10900	5000	26890	50	1	9164467	3400	4.77	0.63	12	0.20	7771.00	58507.00	40800	20240223	-9.07	23100	20230726	60.61	40800	-9.07	20240223	30300	22.44	20240125	40800	-9.07	20240223	23100	60.61	20230726	1.39	N	003960	5000	458 억	436019	N	N	4	N	N
12	20240228	140150	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	36350	0	3	0.00	473450900	12965	39.03	36350	37400	36200	47250	25450	36350	36517.62	4.76	-1047	38283	37316	36783	35816	35283	37050	35550	458	10900	5000	26890	50	1	9164467	3331	4.68	0.62	12	0.14	7771.00	58507.00	40800	20240223	-10.91	23100	20230726	57.36	40800	-10.91	20240223	30300	19.97	20240125	40800	-10.91	20240223	23100	57.36	20230726	1.39	N	003960	5000	458 억	436019	N	N	4	N	N
13	20240228	130150	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	36400	50	2	0.14	382791250	10476	31.54	36350	37400	36200	47250	25450	36350	36539.83	4.76	-1647	38283	37316	36783	35816	35283	37050	35550	458	10900	5000	26890	50	1	9164467	3336	4.68	0.62	12	0.11	7771.00	58507.00	40800	20240223	-10.78	23100	20230726	57.58	40800	-10.78	20240223	30300	20.13	20240125	40800	-10.78	20240223	23100	57.58	20230726	1.39	N	003960	5000	458 억	436019	N	N	4	N	N
14	20240228	120150	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	36500	150	2	0.41	220142000	6000	18.06	36350	37400	36300	47250	25450	36350	36690.33	4.76	-1487	38283	37316	36783	35816	35283	37050	35550	458	10900	5000	26890	50	1	9164467	3345	4.70	0.62	12	0.07	7771.00	58507.00	40800	20240223	-10.54	23100	20230726	58.01	40800	-10.54	20240223	30300	20.46	20240125	40800	-10.54	20240223	23100	58.01	20230726	1.39	N	003960	5000	458 억	436019	N	N	4	N	N
15	20240228	110147	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	36750	400	2	1.10	151928400	4132	12.44	36350	37400	36300	47250	25450	36350	36768.73	4.76	-1505	38283	37316	36783	35816	35283	37050	35550	458	10900	5000	26890	50	1	9164467	3368	4.73	0.63	12	0.05	7771.00	58507.00	40800	20240223	-9.93	23100	20230726	59.09	40800	-9.93	20240223	30300	21.29	20240125	40800	-9.93	20240223	23100	59.09	20230726	1.39	N	003960	5000	458 억	436019	N	N	4	N	N
16	20240228	100150	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	36950	600	2	1.65	99268200	2704	8.14	36350	37400	36300	47250	25450	36350	36711.61	4.76	-792	38283	37316	36783	35816	35283	37050	35550	458	10900	5000	26890	50	1	9164467	3386	4.75	0.63	12	0.03	7771.00	58507.00	40800	20240223	-9.44	23100	20230726	59.96	40800	-9.44	20240223	30300	21.95	20240125	40800	-9.44	20240223	23100	59.96	20230726	1.39	N	003960	5000	458 억	436019	N	N	4	N	N
17	20240228	090150	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	36350	0	3	0.00	3306750	91	0.27	36350	36350	36300	47250	25450	36350	36337.91	4.76	42	38283	37316	36783	35816	35283	37050	35550	458	10900	5000	26890	50	1	9164467	3331	4.68	0.62	12	0.00	7771.00	58507.00	40800	20240223	-10.91	23100	20230726	57.36	40800	-10.91	20240223	30300	19.97	20240125	40800	-10.91	20240223	23100	57.36	20230726	1.39	N	003960	5000	458 억	436019	N	N	4	N	N
18	20240227	160150	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	36350	-450	5	-1.22	1225936750	33190	83.73	36800	37750	36250	47800	25800	36800	36945.42	4.74	510	40033	38416	37583	35966	35133	38000	35550	458	11000	5000	27230	50	1	9164467	3331	4.68	0.62	12	0.36	7771.00	58507.00	40800	20240223	-10.91	23100	20230726	57.36	40800	-10.91	20240223	30300	19.97	20240125	40800	-10.91	20240223	23100	57.36	20230726	1.34	N	003960	5000	458 억	434506	N	N	4	N	N
19	20240227	150150	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	36500	-300	5	-0.82	1063172250	28726	72.47	36800	37750	36250	47800	25800	36800	37010.80	4.74	84	40033	38416	37583	35966	35133	38000	35550	458	11000	5000	27230	50	1	9164467	3345	4.70	0.62	12	0.31	7771.00	58507.00	40800	20240223	-10.54	23100	20230726	58.01	40800	-10.54	20240223	30300	20.46	20240125	40800	-10.54	20240223	23100	58.01	20230726	1.34	N	003960	5000	458 억	434506	N	N	5	N	N
20	20240227	140151	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	36700	-100	5	-0.27	820170150	22069	55.68	36800	37750	36550	47800	25800	36800	37163.90	4.74	-1585	40033	38416	37583	35966	35133	38000	35550	458	11000	5000	27230	50	1	9164467	3363	4.72	0.63	12	0.24	7771.00	58507.00	40800	20240223	-10.05	23100	20230726	58.87	40800	-10.05	20240223	30300	21.12	20240125	40800	-10.05	20240223	23100	58.87	20230726	1.34	N	003960	5000	458 억	434506	N	N	5	N	N
21	20240227	130142	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	37250	450	2	1.22	693416600	18639	47.02	36800	37750	36550	47800	25800	36800	37202.46	4.74	212	40033	38416	37583	35966	35133	38000	35550	458	11000	5000	27230	50	1	9164467	3414	4.79	0.64	12	0.20	7771.00	58507.00	40800	20240223	-8.70	23100	20230726	61.26	40800	-8.70	20240223	30300	22.94	20240125	40800	-8.70	20240223	23100	61.26	20230726	1.34	N	003960	5000	458 억	434506	N	N	5	N	N
22	20240227	120151	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	37400	600	2	1.63	439739650	11879	29.97	36800	37550	36550	47800	25800	36800	37018.24	4.74	-257	40033	38416	37583	35966	35133	38000	35550	458	11000	5000	27230	50	1	9164467	3428	4.81	0.64	12	0.13	7771.00	58507.00	40800	20240223	-8.33	23100	20230726	61.90	40800	-8.33	20240223	30300	23.43	20240125	40800	-8.33	20240223	23100	61.90	20230726	1.34	N	003960	5000	458 억	434506	N	N	5	N	N
23	20240227	110150	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	37250	450	2	1.22	346137500	9372	23.64	36800	37550	36550	47800	25800	36800	36933.15	4.74	333	40033	38416	37583	35966	35133	38000	35550	458	11000	5000	27230	50	1	9164467	3414	4.79	0.64	12	0.10	7771.00	58507.00	40800	20240223	-8.70	23100	20230726	61.26	40800	-8.70	20240223	30300	22.94	20240125	40800	-8.70	20240223	23100	61.26	20230726	1.34	N	003960	5000	458 억	434506	N	N	5	N	N
24	20240227	100149	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	36600	-200	5	-0.54	194707700	5303	13.38	36800	37350	36550	47800	25800	36800	36716.52	4.74	104	40033	38416	37583	35966	35133	38000	35550	458	11000	5000	27230	50	1	9164467	3354	4.71	0.63	12	0.06	7771.00	58507.00	40800	20240223	-10.29	23100	20230726	58.44	40800	-10.29	20240223	30300	20.79	20240125	40800	-10.29	20240223	23100	58.44	20230726	1.34	N	003960	5000	458 억	434506	N	N	5	N	N
25	20240227	090150	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	36750	-50	5	-0.14	12293750	334	0.84	36800	37350	36750	47800	25800	36800	36807.63	4.74	-139	40033	38416	37583	35966	35133	38000	35550	458	11000	5000	27230	50	1	9164467	3368	4.73	0.63	12	0.00	7771.00	58507.00	40800	20240223	-9.93	23100	20230726	59.09	40800	-9.93	20240223	30300	21.29	20240125	40800	-9.93	20240223	23100	59.09	20230726	1.34	N	003960	5000	458 억	434506	N	N	5	N	N
26	20240226	160149	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	36800	-2450	5	-6.24	1492921150	39577	85.61	38800	39200	36750	51000	27500	39250	37726.64	4.75	927	41616	40432	39616	38432	37616	40250	38250	458	11750	5000	29040	50	1	9164467	3373	4.74	0.63	12	0.43	7771.00	58507.00	40800	20240223	-9.80	23100	20230726	59.31	40800	-9.80	20240223	30300	21.45	20240125	40800	-9.80	20240223	23100	59.31	20230726	1.31	N	003960	5000	458 억	435646	N	N	5	N	N
27	20240226	150149	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	37100	-2150	5	-5.48	1288650150	34040	73.63	38800	39200	37000	51000	27500	39250	37855.79	4.75	428	41616	40432	39616	38432	37616	40250	38250	458	11750	5000	29040	50	1	9164467	3400	4.77	0.63	12	0.37	7771.00	58507.00	40800	20240223	-9.07	23100	20230726	60.61	40800	-9.07	20240223	30300	22.44	20240125	40800	-9.07	20240223	23100	60.61	20230726	1.31	N	003960	5000	458 억	435646	N	N	1	N	N
28	20240226	140149	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	37250	-2000	5	-5.10	1191710700	31432	67.99	38800	39200	37200	51000	27500	39250	37912.74	4.75	1192	41616	40432	39616	38432	37616	40250	38250	458	11750	5000	29040	50	1	9164467	3414	4.79	0.64	12	0.34	7771.00	58507.00	40800	20240223	-8.70	23100	20230726	61.26	40800	-8.70	20240223	30300	22.94	20240125	40800	-8.70	20240223	23100	61.26	20230726	1.31	N	003960	5000	458 억	435646	N	N	1	N	N
29	20240226	130149	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	37550	-1700	5	-4.33	1037638200	27311	59.08	38800	39200	37300	51000	27500	39250	37992.13	4.75	2426	41616	40432	39616	38432	37616	40250	38250	458	11750	5000	29040	50	1	9164467	3441	4.83	0.64	12	0.30	7771.00	58507.00	40800	20240223	-7.97	23100	20230726	62.55	40800	-7.97	20240223	30300	23.93	20240125	40800	-7.97	20240223	23100	62.55	20230726	1.31	N	003960	5000	458 억	435646	N	N	1	N	N
30	20240226	120149	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	37800	-1450	5	-3.69	928080650	24400	52.78	38800	39200	37300	51000	27500	39250	38034.70	4.75	2391	41616	40432	39616	38432	37616	40250	38250	458	11750	5000	29040	50	1	9164467	3464	4.86	0.65	12	0.27	7771.00	58507.00	40800	20240223	-7.35	23100	20230726	63.64	40800	-7.35	20240223	30300	24.75	20240125	40800	-7.35	20240223	23100	63.64	20230726	1.31	N	003960	5000	458 억	435646	N	N	1	N	N
31	20240226	110149	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	37800	-1450	5	-3.69	833664050	21901	47.37	38800	39200	37300	51000	27500	39250	38063.60	4.75	2301	41616	40432	39616	38432	37616	40250	38250	458	11750	5000	29040	50	1	9164467	3464	4.86	0.65	12	0.24	7771.00	58507.00	40800	20240223	-7.35	23100	20230726	63.64	40800	-7.35	20240223	30300	24.75	20240125	40800	-7.35	20240223	23100	63.64	20230726	1.31	N	003960	5000	458 억	435646	N	N	1	N	N
32	20240226	100148	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	38000	-1250	5	-3.18	524227000	13685	29.60	38800	39200	37950	51000	27500	39250	38304.75	4.75	2484	41616	40432	39616	38432	37616	40250	38250	458	11750	5000	29040	50	1	9164467	3482	4.89	0.65	12	0.15	7771.00	58507.00	40800	20240223	-6.86	23100	20230726	64.50	40800	-6.86	20240223	30300	25.41	20240125	40800	-6.86	20240223	23100	64.50	20230726	1.31	N	003960	5000	458 억	435646	N	N	1	N	N
33	20240226	090145	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	39200	-50	5	-0.13	59309600	1526	3.30	38800	39200	38700	51000	27500	39250	38858.88	4.75	937	41616	40432	39616	38432	37616	40250	38250	458	11750	5000	29040	50	1	9164467	3592	5.04	0.67	12	0.02	7771.00	58507.00	40800	20240223	-3.92	23100	20230726	69.70	40800	-3.92	20240223	30300	29.37	20240125	40800	-3.92	20240223	23100	69.70	20230726	1.31	N	003960	5000	458 억	435646	N	N	1	N	N
34	20240223	160148	55	40.00	KOSPI	신고가	음식료품	N	N	N	Y	40	N	39250	-250	5	-0.63	1846976000	46204	156.93	39250	40800	38800	51300	27650	39500	39974.47	4.77	-3288	40700	40100	39250	38650	37800	40400	38950	458	11800	5000	29230	50	1	9164467	3597	5.05	0.67	12	0.50	7771.00	58507.00	40800	20240223	-3.80	23100	20230726	69.91	40800	-3.80	20240223	30300	29.54	20240125	40800	-3.80	20240223	23100	69.91	20230726	1.35	N	003960	5000	458 억	437216	N	N	1	N	N
35	20240223	150149	55	40.00	KOSPI	신고가	음식료품	N	N	N	Y	40	N	39700	200	2	0.51	1722785750	43054	146.23	39250	40800	38800	51300	27650	39500	40014.53	4.77	-4313	40700	40100	39250	38650	37800	40400	38950	458	11800	5000	29230	50	1	9164467	3638	5.11	0.68	12	0.47	7771.00	58507.00	40800	20240223	-2.70	23100	20230726	71.86	40800	-2.70	20240223	30300	31.02	20240125	40800	-2.70	20240223	23100	71.86	20230726	1.35	N	003960	5000	458 억	437216	N	N	3	N	N
36	20240223	140147	55	40.00	KOSPI	신고가	음식료품	N	N	N	Y	40	N	40100	600	2	1.52	1448992200	36175	122.86	39250	40800	38800	51300	27650	39500	40055.07	4.77	-3234	40700	40100	39250	38650	37800	40400	38950	458	11800	5000	29230	50	1	9164467	3675	5.16	0.69	12	0.39	7771.00	58507.00	40800	20240223	-1.72	23100	20230726	73.59	40800	-1.72	20240223	30300	32.34	20240125	40800	-1.72	20240223	23100	73.59	20230726	1.35	N	003960	5000	458 억	437216	N	N	3	N	N
37	20240223	130148	55	40.00	KOSPI	신고가	음식료품	N	N	N	Y	40	N	40100	600	2	1.52	1385316500	34588	117.47	39250	40800	38800	51300	27650	39500	40051.94	4.77	-3080	40700	40100	39250	38650	37800	40400	38950	458	11800	5000	29230	50	1	9164467	3675	5.16	0.69	12	0.38	7771.00	58507.00	40800	20240223	-1.72	23100	20230726	73.59	40800	-1.72	20240223	30300	32.34	20240125	40800	-1.72	20240223	23100	73.59	20230726	1.35	N	003960	5000	458 억	437216	N	N	3	N	N
38	20240223	120147	55	40.00	KOSPI	신고가	음식료품	N	N	N	Y	40	N	40250	750	2	1.90	1277699000	31906	108.37	39250	40800	38800	51300	27650	39500	40045.73	4.77	-2175	40700	40100	39250	38650	37800	40400	38950	458	11800	5000	29230	50	1	9164467	3689	5.18	0.69	12	0.35	7771.00	58507.00	40800	20240223	-1.35	23100	20230726	74.24	40800	-1.35	20240223	30300	32.84	20240125	40800	-1.35	20240223	23100	74.24	20230726	1.35	N	003960	5000	458 억	437216	N	N	3	N	N
39	20240223	110148	55	40.00	KOSPI	신고가	음식료품	N	N	N	Y	40	N	40200	700	2	1.77	1175894150	29372	99.76	39250	40800	38800	51300	27650	39500	40034.53	4.77	-1044	40700	40100	39250	38650	37800	40400	38950	458	11800	5000	29230	50	1	9164467	3684	5.17	0.69	12	0.32	7771.00	58507.00	40800	20240223	-1.47	23100	20230726	74.03	40800	-1.47	20240223	30300	32.67	20240125	40800	-1.47	20240223	23100	74.03	20230726	1.35	N	003960	5000	458 억	437216	N	N	3	N	N
40	20240223	100147	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	39900	400	2	1.01	360106600	9153	31.09	39250	39950	38800	51300	27650	39500	39343.01	4.77	-1102	40700	40100	39250	38650	37800	40400	38950	458	11800	5000	29230	50	1	9164467	3657	5.13	0.68	12	0.10	7771.00	58507.00	40000	20240220	-0.25	23100	20230726	72.73	40000	-0.25	20240220	30300	31.68	20240125	40000	-0.25	20240220	23100	72.73	20230726	1.35	N	003960	5000	458 억	437216	N	N	3	N	N
41	20240223	090147	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	39200	-300	5	-0.76	28956000	739	2.51	39250	39250	39100	51300	27650	39500	39182.68	4.77	-510	40700	40100	39250	38650	37800	40400	38950	458	11800	5000	29230	50	1	9164467	3592	5.04	0.67	12	0.01	7771.00	58507.00	40000	20240220	-2.00	23100	20230726	69.70	40000	-2.00	20240220	30300	29.37	20240125	40000	-2.00	20240220	23100	69.70	20230726	1.35	N	003960	5000	458 억	437216	N	N	3	N	N
42	20240222	160142	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	39500	500	2	1.28	1158906600	29373	66.04	38800	39850	38400	50700	27300	39000	39454.64	4.88	-9822	40700	39850	38650	37800	36600	40275	38225	458	11700	5000	28860	50	1	9164467	3620	5.08	0.68	12	0.32	7771.00	58507.00	40000	20240220	-1.25	23100	20230726	71.00	40000	-1.25	20240220	30300	30.36	20240125	40000	-1.25	20240220	23100	71.00	20230726	1.37	N	003960	5000	458 억	446909	N	N	3	N	N
43	20240222	150147	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	39550	550	2	1.41	1062103300	26927	60.54	38800	39850	38400	50700	27300	39000	39443.89	4.88	-9319	40700	39850	38650	37800	36600	40275	38225	458	11700	5000	28860	50	1	9164467	3625	5.09	0.68	12	0.29	7771.00	58507.00	40000	20240220	-1.12	23100	20230726	71.21	40000	-1.12	20240220	30300	30.53	20240125	40000	-1.12	20240220	23100	71.21	20230726	1.37	N	003960	5000	458 억	446909	N	N	1	N	N
44	20240222	140147	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	39800	800	2	2.05	884490950	22443	50.46	38800	39850	38400	50700	27300	39000	39410.64	4.88	-7149	40700	39850	38650	37800	36600	40275	38225	458	11700	5000	28860	50	1	9164467	3647	5.12	0.68	12	0.24	7771.00	58507.00	40000	20240220	-0.50	23100	20230726	72.29	40000	-0.50	20240220	30300	31.35	20240125	40000	-0.50	20240220	23100	72.29	20230726	1.37	N	003960	5000	458 억	446909	N	N	1	N	N
45	20240222	130147	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	39850	850	2	2.18	687436600	17485	39.31	38800	39850	38400	50700	27300	39000	39315.88	4.88	-4734	40700	39850	38650	37800	36600	40275	38225	458	11700	5000	28860	50	1	9164467	3652	5.13	0.68	12	0.19	7771.00	58507.00	40000	20240220	-0.38	23100	20230726	72.51	40000	-0.38	20240220	30300	31.52	20240125	40000	-0.38	20240220	23100	72.51	20230726	1.37	N	003960	5000	458 억	446909	N	N	1	N	N
46	20240222	120147	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	39550	550	2	1.41	492148000	12566	28.25	38800	39650	38400	50700	27300	39000	39165.11	4.88	-4247	40700	39850	38650	37800	36600	40275	38225	458	11700	5000	28860	50	1	9164467	3625	5.09	0.68	12	0.14	7771.00	58507.00	40000	20240220	-1.12	23100	20230726	71.21	40000	-1.12	20240220	30300	30.53	20240125	40000	-1.12	20240220	23100	71.21	20230726	1.37	N	003960	5000	458 억	446909	N	N	1	N	N
47	20240222	110146	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	39300	300	2	0.77	386851150	9900	22.26	38800	39600	38400	50700	27300	39000	39075.91	4.88	-3151	40700	39850	38650	37800	36600	40275	38225	458	11700	5000	28860	50	1	9164467	3602	5.06	0.67	12	0.11	7771.00	58507.00	40000	20240220	-1.75	23100	20230726	70.13	40000	-1.75	20240220	30300	29.70	20240125	40000	-1.75	20240220	23100	70.13	20230726	1.37	N	003960	5000	458 억	446909	N	N	1	N	N
48	20240222	100146	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	39250	250	2	0.64	248890650	6399	14.39	38800	39500	38400	50700	27300	39000	38895.16	4.88	-1777	40700	39850	38650	37800	36600	40275	38225	458	11700	5000	28860	50	1	9164467	3597	5.05	0.67	12	0.07	7771.00	58507.00	40000	20240220	-1.88	23100	20230726	69.91	40000	-1.88	20240220	30300	29.54	20240125	40000	-1.88	20240220	23100	69.91	20230726	1.37	N	003960	5000	458 억	446909	N	N	1	N	N
49	20240222	090146	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	38400	-600	5	-1.54	59940100	1551	3.49	38800	38900	38400	50700	27300	39000	38644.95	4.88	-464	40700	39850	38650	37800	36600	40275	38225	458	11700	5000	28860	50	1	9164467	3519	4.94	0.66	12	0.02	7771.00	58507.00	40000	20240220	-4.00	23100	20230726	66.23	40000	-4.00	20240220	30300	26.73	20240125	40000	-4.00	20240220	23100	66.23	20230726	1.37	N	003960	5000	458 억	446909	N	N	1	N	N
50	20240221	160146	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	39000	1200	2	3.17	1728127100	44357	121.05	37800	39500	37450	49100	26500	37800	38959.82	4.96	-7120	40766	39282	38516	37032	36266	38900	36650	458	11300	5000	27970	50	1	9164467	3574	5.02	0.67	12	0.48	7771.00	58507.00	40000	20240220	-2.50	23100	20230726	68.83	40000	-2.50	20240220	30300	28.71	20240125	40000	-2.50	20240220	23100	68.83	20230726	1.45	N	003960	5000	458 억	454874	N	N	1	N	N
51	20240221	150145	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	38850	1050	2	2.78	1657222050	42539	116.09	37800	39500	37450	49100	26500	37800	38958.04	4.96	-6470	40766	39282	38516	37032	36266	38900	36650	458	11300	5000	27970	50	1	9164467	3560	5.00	0.66	12	0.46	7771.00	58507.00	40000	20240220	-2.88	23100	20230726	68.18	40000	-2.88	20240220	30300	28.22	20240125	40000	-2.88	20240220	23100	68.18	20230726	1.45	N	003960	5000	458 억	454874	N	N	2	N	N
52	20240221	140145	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	39000	1200	2	3.17	1464856700	37581	102.56	37800	39500	37450	49100	26500	37800	38979.03	4.96	-6130	40766	39282	38516	37032	36266	38900	36650	458	11300	5000	27970	50	1	9164467	3574	5.02	0.67	12	0.41	7771.00	58507.00	40000	20240220	-2.50	23100	20230726	68.83	40000	-2.50	20240220	30300	28.71	20240125	40000	-2.50	20240220	23100	68.83	20230726	1.45	N	003960	5000	458 억	454874	N	N	2	N	N
53	20240221	130146	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	39300	1500	2	3.97	1280754800	32883	89.74	37800	39500	37450	49100	26500	37800	38949.26	4.96	-3990	40766	39282	38516	37032	36266	38900	36650	458	11300	5000	27970	50	1	9164467	3602	5.06	0.67	12	0.36	7771.00	58507.00	40000	20240220	-1.75	23100	20230726	70.13	40000	-1.75	20240220	30300	29.70	20240125	40000	-1.75	20240220	23100	70.13	20230726	1.45	N	003960	5000	458 억	454874	N	N	2	N	N
54	20240221	120146	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	39200	1400	2	3.70	1129182400	29015	79.18	37800	39500	37450	49100	26500	37800	38917.66	4.96	-2514	40766	39282	38516	37032	36266	38900	36650	458	11300	5000	27970	50	1	9164467	3592	5.04	0.67	12	0.32	7771.00	58507.00	40000	20240220	-2.00	23100	20230726	69.70	40000	-2.00	20240220	30300	29.37	20240125	40000	-2.00	20240220	23100	69.70	20230726	1.45	N	003960	5000	458 억	454874	N	N	2	N	N
55	20240221	110147	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	39200	1400	2	3.70	806133900	20801	56.77	37800	39300	37450	49100	26500	37800	38755.13	4.96	-708	40766	39282	38516	37032	36266	38900	36650	458	11300	5000	27970	50	1	9164467	3592	5.04	0.67	12	0.23	7771.00	58507.00	40000	20240220	-2.00	23100	20230726	69.70	40000	-2.00	20240220	30300	29.37	20240125	40000	-2.00	20240220	23100	69.70	20230726	1.45	N	003960	5000	458 억	454874	N	N	2	N	N
56	20240221	100146	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	38950	1150	2	3.04	551867450	14288	38.99	37800	39300	37450	49100	26500	37800	38625.23	4.96	1403	40766	39282	38516	37032	36266	38900	36650	458	11300	5000	27970	50	1	9164467	3570	5.01	0.67	12	0.16	7771.00	58507.00	40000	20240220	-2.62	23100	20230726	68.61	40000	-2.62	20240220	30300	28.55	20240125	40000	-2.62	20240220	23100	68.61	20230726	1.45	N	003960	5000	458 억	454874	N	N	2	N	N
57	20240221	090145	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	37450	-350	5	-0.93	25859650	688	1.88	37800	37800	37450	49100	26500	37800	37582.91	4.96	-10	40766	39282	38516	37032	36266	38900	36650	458	11300	5000	27970	50	1	9164467	3432	4.82	0.64	12	0.01	7771.00	58507.00	40000	20240220	-6.38	23100	20230726	62.12	40000	-6.38	20240220	30300	23.60	20240125	40000	-6.38	20240220	23100	62.12	20230726	1.45	N	003960	5000	458 억	454874	N	N	2	N	N
58	20240220	160143	55	40.00	KOSPI	신고가	음식료품	N	N	N	Y	40	N	37800	-1450	5	-3.69	1415278650	36624	38.68	39700	40000	37750	51000	27500	39250	38644.93	5.09	-10975	41283	40266	38433	37416	35583	40775	37925	458	11750	5000	29040	50	1	9164467	3464	4.86	0.65	12	0.40	7771.00	58507.00	40000	20240220	-5.50	23100	20230726	63.64	40000	-5.50	20240220	30300	24.75	20240125	40000	-5.50	20240220	23100	63.64	20230726	1.46	N	003960	5000	458 억	466320	N	N	2	N	N
59	20240220	150145	55	40.00	KOSPI	신고가	음식료품	N	N	N	Y	40	N	38050	-1200	5	-3.06	1277168500	32975	34.83	39700	40000	37900	51000	27500	39250	38731.42	5.09	-9777	41283	40266	38433	37416	35583	40775	37925	458	11750	5000	29040	50	1	9164467	3487	4.90	0.65	12	0.36	7771.00	58507.00	40000	20240220	-4.88	23100	20230726	64.72	40000	-4.88	20240220	30300	25.58	20240125	40000	-4.88	20240220	23100	64.72	20230726	1.46	N	003960	5000	458 억	466320	N	N	25	N	N
60	20240220	140145	55	40.00	KOSPI	신고가	음식료품	N	N	N	Y	40	N	38250	-1000	5	-2.55	1070564900	27551	29.10	39700	40000	38050	51000	27500	39250	38857.57	5.09	-7334	41283	40266	38433	37416	35583	40775	37925	458	11750	5000	29040	50	1	9164467	3505	4.92	0.65	12	0.30	7771.00	58507.00	40000	20240220	-4.38	23100	20230726	65.58	40000	-4.38	20240220	30300	26.24	20240125	40000	-4.38	20240220	23100	65.58	20230726	1.46	N	003960	5000	458 억	466320	N	N	25	N	N
61	20240220	130145	55	40.00	KOSPI	신고가	음식료품	N	N	N	Y	40	N	38300	-950	5	-2.42	955890850	24548	25.93	39700	40000	38100	51000	27500	39250	38939.66	5.09	-6376	41283	40266	38433	37416	35583	40775	37925	458	11750	5000	29040	50	1	9164467	3510	4.93	0.65	12	0.27	7771.00	58507.00	40000	20240220	-4.25	23100	20230726	65.80	40000	-4.25	20240220	30300	26.40	20240125	40000	-4.25	20240220	23100	65.80	20230726	1.46	N	003960	5000	458 억	466320	N	N	25	N	N
62	20240220	120145	55	40.00	KOSPI	신고가	음식료품	N	N	N	Y	40	N	38300	-950	5	-2.42	855440400	21922	23.15	39700	40000	38300	51000	27500	39250	39022.01	5.09	-5176	41283	40266	38433	37416	35583	40775	37925	458	11750	5000	29040	50	1	9164467	3510	4.93	0.65	12	0.24	7771.00	58507.00	40000	20240220	-4.25	23100	20230726	65.80	40000	-4.25	20240220	30300	26.40	20240125	40000	-4.25	20240220	23100	65.80	20230726	1.46	N	003960	5000	458 억	466320	N	N	25	N	N
63	20240220	110143	55	40.00	KOSPI	신고가	음식료품	N	N	N	Y	40	N	38400	-850	5	-2.17	799394250	20463	21.61	39700	40000	38300	51000	27500	39250	39065.35	5.09	-4314	41283	40266	38433	37416	35583	40775	37925	458	11750	5000	29040	50	1	9164467	3519	4.94	0.66	12	0.22	7771.00	58507.00	40000	20240220	-4.00	23100	20230726	66.23	40000	-4.00	20240220	30300	26.73	20240125	40000	-4.00	20240220	23100	66.23	20230726	1.46	N	003960	5000	458 억	466320	N	N	25	N	N
64	20240220	100144	55	40.00	KOSPI	신고가	음식료품	N	N	N	Y	40	N	38800	-450	5	-1.15	577259650	14709	15.54	39700	40000	38700	51000	27500	39250	39245.34	5.09	-3210	41283	40266	38433	37416	35583	40775	37925	458	11750	5000	29040	50	1	9164467	3556	4.99	0.66	12	0.16	7771.00	58507.00	40000	20240220	-3.00	23100	20230726	67.97	40000	-3.00	20240220	30300	28.05	20240125	40000	-3.00	20240220	23100	67.97	20230726	1.46	N	003960	5000	458 억	466320	N	N	25	N	N
65	20240220	090145	55	40.00	KOSPI	신고가	음식료품	N	N	N	Y	40	N	39400	150	2	0.38	168576600	4245	4.48	39700	40000	39300	51000	27500	39250	39711.80	5.09	-1787	41283	40266	38433	37416	35583	40775	37925	458	11750	5000	29040	50	1	9164467	3611	5.07	0.67	12	0.05	7771.00	58507.00	40000	20240220	-1.50	23100	20230726	70.56	40000	-1.50	20240220	30300	30.03	20240125	40000	-1.50	20240220	23100	70.56	20230726	1.46	N	003960	5000	458 억	466320	N	N	25	N	N
66	20240219	160144	55	40.00	KOSPI	신고가	음식료품	N	N	N	Y	40	N	39250	3050	2	8.43	3643635150	94613	630.00	37100	39450	36600	47050	25350	36200	38509.66	4.96	10858	36700	36450	35950	35700	35200	36575	35825	458	10850	5000	26780	50	1	9164467	3597	5.05	0.67	12	1.03	7771.00	58507.00	39450	20240219	-0.51	23100	20230726	69.91	39450	-0.51	20240219	30300	29.54	20240125	39450	-0.51	20240219	23100	69.91	20230726	1.44	N	003960	5000	458 억	454199	N	N	25	N	N
67	20240219	150145	55	40.00	KOSPI	신고가	음식료품	N	N	N	Y	40	N	39350	3150	2	8.70	3498184450	90913	605.36	37100	39450	36600	47050	25350	36200	38478.37	4.96	10673	36700	36450	35950	35700	35200	36575	35825	458	10850	5000	26780	50	1	9164467	3606	5.06	0.67	12	0.99	7771.00	58507.00	39450	20240219	-0.25	23100	20230726	70.35	39450	-0.25	20240219	30300	29.87	20240125	39450	-0.25	20240219	23100	70.35	20230726	1.44	N	003960	5000	458 억	454199	N	N	7	N	N
68	20240219	140145	55	40.00	KOSPI	신고가	음식료품	N	N	N	Y	40	N	39450	3250	2	8.98	2963869300	77300	514.72	37100	39450	36600	47050	25350	36200	38342.42	4.96	7673	36700	36450	35950	35700	35200	36575	35825	458	10850	5000	26780	50	1	9164467	3615	5.08	0.67	12	0.84	7771.00	58507.00	39450	20240219	0.00	23100	20230726	70.78	39450	0.00	20240219	30300	30.20	20240125	39450	0.00	20240219	23100	70.78	20230726	1.44	N	003960	5000	458 억	454199	N	N	7	N	N
69	20240219	130146	55	40.00	KOSPI	신고가	음식료품	N	N	N	Y	40	N	39200	3000	2	8.29	2410720100	63216	420.93	37100	39400	36600	47050	25350	36200	38134.65	4.96	4418	36700	36450	35950	35700	35200	36575	35825	458	10850	5000	26780	50	1	9164467	3592	5.04	0.67	12	0.69	7771.00	58507.00	39400	20240219	-0.51	23100	20230726	69.70	39400	-0.51	20240219	30300	29.37	20240125	39400	-0.51	20240219	23100	69.70	20230726	1.44	N	003960	5000	458 억	454199	N	N	7	N	N
70	20240219	120146	55	40.00	KOSPI	신고가	음식료품	N	N	N	Y	40	N	38600	2400	2	6.63	1972260000	51960	345.98	37100	39000	36600	47050	25350	36200	37957.27	4.96	5423	36700	36450	35950	35700	35200	36575	35825	458	10850	5000	26780	50	1	9164467	3537	4.97	0.66	12	0.57	7771.00	58507.00	39000	20240219	-1.03	23100	20230726	67.10	39000	-1.03	20240219	30300	27.39	20240125	39000	-1.03	20240219	23100	67.10	20230726	1.44	N	003960	5000	458 억	454199	N	N	7	N	N
71	20240219	110144	55	40.00	KOSPI	신고가	음식료품	N	N	N	Y	40	N	38550	2350	2	6.49	1352366150	35814	238.47	37100	39000	36600	47050	25350	36200	37760.82	4.96	-1450	36700	36450	35950	35700	35200	36575	35825	458	10850	5000	26780	50	1	9164467	3533	4.96	0.66	12	0.39	7771.00	58507.00	39000	20240219	-1.15	23100	20230726	66.88	39000	-1.15	20240219	30300	27.23	20240125	39000	-1.15	20240219	23100	66.88	20230726	1.44	N	003960	5000	458 억	454199	N	N	7	N	N
72	20240219	100144	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	37200	1000	2	2.76	418538500	11326	75.42	37100	37350	36600	47050	25350	36200	36953.78	4.96	-415	36700	36450	35950	35700	35200	36575	35825	458	10850	5000	26780	50	1	9164467	3409	4.79	0.64	12	0.12	7771.00	58507.00	38900	20240206	-4.37	23100	20230726	61.04	38900	-4.37	20240206	30300	22.77	20240125	38900	-4.37	20240206	23100	61.04	20230726	1.44	N	003960	5000	458 억	454199	N	N	7	N	N
73	20240219	090145	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	36700	500	2	1.38	80915650	2186	14.56	37100	37100	36650	47050	25350	36200	37015.39	4.96	-1159	36700	36450	35950	35700	35200	36575	35825	458	10850	5000	26780	50	1	9164467	3363	4.72	0.63	12	0.02	7771.00	58507.00	38900	20240206	-5.66	23100	20230726	58.87	38900	-5.66	20240206	30300	21.12	20240125	38900	-5.66	20240206	23100	58.87	20230726	1.44	N	003960	5000	458 억	454199	N	N	7	N	N
74	20240216	160143	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	36200	700	2	1.97	418259700	11686	53.24	35650	36200	35450	46150	24850	35500	35791.52	4.96	-568	36966	36232	35666	34932	34366	35950	34650	458	10650	5000	26270	50	1	9164467	3318	4.66	0.62	12	0.13	7771.00	58507.00	38900	20240206	-6.94	23100	20230726	56.71	38900	-6.94	20240206	30300	19.47	20240125	38900	-6.94	20240206	23100	56.71	20230726	1.43	N	003960	5000	458 억	454512	N	N	7	N	N
75	20240216	150145	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	35900	400	2	1.13	382009150	10682	48.67	35650	36200	35450	46150	24850	35500	35761.95	4.96	-173	36966	36232	35666	34932	34366	35950	34650	458	10650	5000	26270	50	1	9164467	3290	4.62	0.61	12	0.12	7771.00	58507.00	38900	20240206	-7.71	23100	20230726	55.41	38900	-7.71	20240206	30300	18.48	20240125	38900	-7.71	20240206	23100	55.41	20230726	1.43	N	003960	5000	458 억	454512	N	N	7	N	N
76	20240216	140145	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	35950	450	2	1.27	241004400	6731	30.67	35650	36200	35500	46150	24850	35500	35805.14	4.96	-433	36966	36232	35666	34932	34366	35950	34650	458	10650	5000	26270	50	1	9164467	3295	4.63	0.61	12	0.07	7771.00	58507.00	38900	20240206	-7.58	23100	20230726	55.63	38900	-7.58	20240206	30300	18.65	20240125	38900	-7.58	20240206	23100	55.63	20230726	1.43	N	003960	5000	458 억	454512	N	N	7	N	N
77	20240216	130144	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	36050	550	2	1.55	212376350	5936	27.05	35650	36200	35500	46150	24850	35500	35777.69	4.96	-452	36966	36232	35666	34932	34366	35950	34650	458	10650	5000	26270	50	1	9164467	3304	4.64	0.62	12	0.06	7771.00	58507.00	38900	20240206	-7.33	23100	20230726	56.06	38900	-7.33	20240206	30300	18.98	20240125	38900	-7.33	20240206	23100	56.06	20230726	1.43	N	003960	5000	458 억	454512	N	N	7	N	N
78	20240216	120146	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	35950	450	2	1.27	180481750	5052	23.02	35650	36100	35500	46150	24850	35500	35724.81	4.96	-401	36966	36232	35666	34932	34366	35950	34650	458	10650	5000	26270	50	1	9164467	3295	4.63	0.61	12	0.06	7771.00	58507.00	38900	20240206	-7.58	23100	20230726	55.63	38900	-7.58	20240206	30300	18.65	20240125	38900	-7.58	20240206	23100	55.63	20230726	1.43	N	003960	5000	458 억	454512	N	N	7	N	N
79	20240216	110145	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	35500	0	3	0.00	127311300	3571	16.27	35650	36050	35500	46150	24850	35500	35651.44	4.96	227	36966	36232	35666	34932	34366	35950	34650	458	10650	5000	26270	50	1	9164467	3253	4.57	0.61	12	0.04	7771.00	58507.00	38900	20240206	-8.74	23100	20230726	53.68	38900	-8.74	20240206	30300	17.16	20240125	38900	-8.74	20240206	23100	53.68	20230726	1.43	N	003960	5000	458 억	454512	N	N	7	N	N
80	20240216	100145	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	35700	200	2	0.56	91138550	2554	11.64	35650	36050	35500	46150	24850	35500	35684.63	4.96	220	36966	36232	35666	34932	34366	35950	34650	458	10650	5000	26270	50	1	9164467	3272	4.59	0.61	12	0.03	7771.00	58507.00	38900	20240206	-8.23	23100	20230726	54.55	38900	-8.23	20240206	30300	17.82	20240125	38900	-8.23	20240206	23100	54.55	20230726	1.43	N	003960	5000	458 억	454512	N	N	7	N	N
81	20240216	090144	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	35750	250	2	0.70	4390850	123	0.56	35650	35750	35650	46150	24850	35500	35697.97	4.96	49	36966	36232	35666	34932	34366	35950	34650	458	10650	5000	26270	50	1	9164467	3276	4.60	0.61	12	0.00	7771.00	58507.00	38900	20240206	-8.10	23100	20230726	54.76	38900	-8.10	20240206	30300	17.99	20240125	38900	-8.10	20240206	23100	54.76	20230726	1.43	N	003960	5000	458 억	454512	N	N	7	N	N
82	20240215	160143	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	35500	-900	5	-2.47	778933550	21948	100.29	36100	36400	35100	47300	25500	36400	35489.95	4.97	-531	37533	36966	36383	35816	35233	37250	36100	458	10900	5000	26930	50	1	9164467	3253	4.57	0.61	12	0.24	7771.00	58507.00	38900	20240206	-8.74	23100	20230726	53.68	38900	-8.74	20240206	30300	17.16	20240125	38900	-8.74	20240206	23100	53.68	20230726	1.48	N	003960	5000	458 억	455401	N	N	7	N	N
83	20240215	150144	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	35350	-1050	5	-2.88	747348150	21055	96.21	36100	36400	35100	47300	25500	36400	35495.04	4.97	-469	37533	36966	36383	35816	35233	37250	36100	458	10900	5000	26930	50	1	9164467	3240	4.55	0.60	12	0.23	7771.00	58507.00	38900	20240206	-9.13	23100	20230726	53.03	38900	-9.13	20240206	30300	16.67	20240125	38900	-9.13	20240206	23100	53.03	20230726	1.48	N	003960	5000	458 억	455401	N	N	2	N	N
84	20240215	140144	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	35400	-1000	5	-2.75	624534600	17578	80.32	36100	36400	35100	47300	25500	36400	35529.33	4.97	-173	37533	36966	36383	35816	35233	37250	36100	458	10900	5000	26930	50	1	9164467	3244	4.56	0.61	12	0.19	7771.00	58507.00	38900	20240206	-9.00	23100	20230726	53.25	38900	-9.00	20240206	30300	16.83	20240125	38900	-9.00	20240206	23100	53.25	20230726	1.48	N	003960	5000	458 억	455401	N	N	2	N	N
85	20240215	130144	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	35550	-850	5	-2.34	580016500	16318	74.57	36100	36400	35100	47300	25500	36400	35544.58	4.97	-250	37533	36966	36383	35816	35233	37250	36100	458	10900	5000	26930	50	1	9164467	3258	4.57	0.61	12	0.18	7771.00	58507.00	38900	20240206	-8.61	23100	20230726	53.90	38900	-8.61	20240206	30300	17.33	20240125	38900	-8.61	20240206	23100	53.90	20230726	1.48	N	003960	5000	458 억	455401	N	N	2	N	N
86	20240215	120144	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	35600	-800	5	-2.20	486251850	13669	62.46	36100	36400	35100	47300	25500	36400	35573.33	4.97	-143	37533	36966	36383	35816	35233	37250	36100	458	10900	5000	26930	50	1	9164467	3263	4.58	0.61	12	0.15	7771.00	58507.00	38900	20240206	-8.48	23100	20230726	54.11	38900	-8.48	20240206	30300	17.49	20240125	38900	-8.48	20240206	23100	54.11	20230726	1.48	N	003960	5000	458 억	455401	N	N	2	N	N
87	20240215	110142	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	35550	-850	5	-2.34	422649000	11879	54.28	36100	36400	35100	47300	25500	36400	35579.51	4.97	237	37533	36966	36383	35816	35233	37250	36100	458	10900	5000	26930	50	1	9164467	3258	4.57	0.61	12	0.13	7771.00	58507.00	38900	20240206	-8.61	23100	20230726	53.90	38900	-8.61	20240206	30300	17.33	20240125	38900	-8.61	20240206	23100	53.90	20230726	1.48	N	003960	5000	458 억	455401	N	N	2	N	N
88	20240215	100143	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	35350	-1050	5	-2.88	303150700	8495	38.82	36100	36400	35300	47300	25500	36400	35685.78	4.97	-928	37533	36966	36383	35816	35233	37250	36100	458	10900	5000	26930	50	1	9164467	3240	4.55	0.60	12	0.09	7771.00	58507.00	38900	20240206	-9.13	23100	20230726	53.03	38900	-9.13	20240206	30300	16.67	20240125	38900	-9.13	20240206	23100	53.03	20230726	1.48	N	003960	5000	458 억	455401	N	N	2	N	N
89	20240215	090142	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	36400	0	3	0.00	36452900	1009	4.61	36100	36400	36100	47300	25500	36400	36127.75	4.97	418	37533	36966	36383	35816	35233	37250	36100	458	10900	5000	26930	50	1	9164467	3336	4.68	0.62	12	0.01	7771.00	58507.00	38900	20240206	-6.43	23100	20230726	57.58	38900	-6.43	20240206	30300	20.13	20240125	38900	-6.43	20240206	23100	57.58	20230726	1.48	N	003960	5000	458 억	455401	N	N	2	N	N
90	20240214	160143	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	36400	0	3	0.00	793473150	21884	82.13	35850	36950	35800	47300	25500	36400	36258.14	4.96	736	37366	36882	36416	35932	35466	36650	35700	458	10900	5000	26930	50	1	9164467	3336	4.68	0.62	12	0.24	7771.00	58507.00	38900	20240206	-6.43	23100	20230726	57.58	38900	-6.43	20240206	30300	20.13	20240125	38900	-6.43	20240206	23100	57.58	20230726	1.55	N	003960	5000	458 억	454935	N	N	2	N	N
91	20240214	150143	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	36000	-400	5	-1.10	651196150	17939	67.32	35850	36950	35800	47300	25500	36400	36300.58	4.96	-44	37366	36882	36416	35932	35466	36650	35700	458	10900	5000	26930	50	1	9164467	3299	4.63	0.62	12	0.20	7771.00	58507.00	38900	20240206	-7.46	23100	20230726	55.84	38900	-7.46	20240206	30300	18.81	20240125	38900	-7.46	20240206	23100	55.84	20230726	1.55	N	003960	5000	458 억	454935	N	N	0	N	N
92	20240214	140143	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	36400	0	3	0.00	523976950	14422	54.12	35850	36950	35800	47300	25500	36400	36331.78	4.96	208	37366	36882	36416	35932	35466	36650	35700	458	10900	5000	26930	50	1	9164467	3336	4.68	0.62	12	0.16	7771.00	58507.00	38900	20240206	-6.43	23100	20230726	57.58	38900	-6.43	20240206	30300	20.13	20240125	38900	-6.43	20240206	23100	57.58	20230726	1.55	N	003960	5000	458 억	454935	N	N	0	N	N
93	20240214	130146	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	36150	-250	5	-0.69	448813100	12349	46.34	35850	36950	35800	47300	25500	36400	36344.08	4.96	133	37366	36882	36416	35932	35466	36650	35700	458	10900	5000	26930	50	1	9164467	3313	4.65	0.62	12	0.13	7771.00	58507.00	38900	20240206	-7.07	23100	20230726	56.49	38900	-7.07	20240206	30300	19.31	20240125	38900	-7.07	20240206	23100	56.49	20230726	1.55	N	003960	5000	458 억	454935	N	N	0	N	N
94	20240214	120143	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	36300	-100	5	-0.27	413431000	11371	42.67	35850	36950	35800	47300	25500	36400	36358.37	4.96	45	37366	36882	36416	35932	35466	36650	35700	458	10900	5000	26930	50	1	9164467	3327	4.67	0.62	12	0.12	7771.00	58507.00	38900	20240206	-6.68	23100	20230726	57.14	38900	-6.68	20240206	30300	19.80	20240125	38900	-6.68	20240206	23100	57.14	20230726	1.55	N	003960	5000	458 억	454935	N	N	0	N	N
95	20240214	110143	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	36250	-150	5	-0.41	349797750	9613	36.08	35850	36950	35800	47300	25500	36400	36387.99	4.96	-792	37366	36882	36416	35932	35466	36650	35700	458	10900	5000	26930	50	1	9164467	3322	4.66	0.62	12	0.10	7771.00	58507.00	38900	20240206	-6.81	23100	20230726	56.93	38900	-6.81	20240206	30300	19.64	20240125	38900	-6.81	20240206	23100	56.93	20230726	1.55	N	003960	5000	458 억	454935	N	N	0	N	N
96	20240214	090141	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	36200	-200	5	-0.55	49659700	1385	5.20	35850	36300	35800	47300	25500	36400	35855.38	4.96	222	37366	36882	36416	35932	35466	36650	35700	458	10900	5000	26930	50	1	9164467	3318	4.66	0.62	12	0.02	7771.00	58507.00	38900	20240206	-6.94	23100	20230726	56.71	38900	-6.94	20240206	30300	19.47	20240125	38900	-6.94	20240206	23100	56.71	20230726	1.55	N	003960	5000	458 억	454935	N	N	0	N	N
97	20240213	160143	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	36400	-250	5	-0.68	968528150	26643	73.69	36700	36900	35950	47600	25700	36650	36351.74	4.91	6406	39050	37850	37200	36000	35350	37525	35675	458	10950	5000	27120	50	1	9164467	3336	4.68	0.62	12	0.29	7771.00	58507.00	38900	20240206	-6.43	23100	20230726	57.58	38900	-6.43	20240206	30300	20.13	20240125	38900	-6.43	20240206	23100	57.58	20230726	1.54	N	003960	5000	458 억	449784	N	N	0	N	N
98	20240213	150139	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	36300	-350	5	-0.95	880482500	24219	66.99	36700	36900	35950	47600	25700	36650	36355.03	4.91	6164	39050	37850	37200	36000	35350	37525	35675	458	10950	5000	27120	50	1	9164467	3327	4.67	0.62	12	0.26	7771.00	58507.00	38900	20240206	-6.68	23100	20230726	57.14	38900	-6.68	20240206	30300	19.80	20240125	38900	-6.68	20240206	23100	57.14	20230726	1.54	N	003960	5000	458 억	449784	N	N	0	N	N
99	20240213	140143	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	36600	-50	5	-0.14	719881800	19799	54.76	36700	36900	35950	47600	25700	36650	36359.50	4.91	5342	39050	37850	37200	36000	35350	37525	35675	458	10950	5000	27120	50	1	9164467	3354	4.71	0.63	12	0.22	7771.00	58507.00	38900	20240206	-5.91	23100	20230726	58.44	38900	-5.91	20240206	30300	20.79	20240125	38900	-5.91	20240206	23100	58.44	20230726	1.54	N	003960	5000	458 억	449784	N	N	0	N	N
100	20240213	130141	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	36500	-150	5	-0.41	684890300	18841	52.11	36700	36900	35950	47600	25700	36650	36351.06	4.91	4976	39050	37850	37200	36000	35350	37525	35675	458	10950	5000	27120	50	1	9164467	3345	4.70	0.62	12	0.21	7771.00	58507.00	38900	20240206	-6.17	23100	20230726	58.01	38900	-6.17	20240206	30300	20.46	20240125	38900	-6.17	20240206	23100	58.01	20230726	1.54	N	003960	5000	458 억	449784	N	N	0	N	N
101	20240213	120142	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	36450	-200	5	-0.55	582172600	16024	44.32	36700	36900	35950	47600	25700	36650	36331.29	4.91	4702	39050	37850	37200	36000	35350	37525	35675	458	10950	5000	27120	50	1	9164467	3340	4.69	0.62	12	0.17	7771.00	58507.00	38900	20240206	-6.30	23100	20230726	57.79	38900	-6.30	20240206	30300	20.30	20240125	38900	-6.30	20240206	23100	57.79	20230726	1.54	N	003960	5000	458 억	449784	N	N	0	N	N
102	20240213	110142	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	36100	-550	5	-1.50	532849650	14662	40.55	36700	36900	35950	47600	25700	36650	36342.22	4.91	3971	39050	37850	37200	36000	35350	37525	35675	458	10950	5000	27120	50	1	9164467	3308	4.65	0.62	12	0.16	7771.00	58507.00	38900	20240206	-7.20	23100	20230726	56.28	38900	-7.20	20240206	30300	19.14	20240125	38900	-7.20	20240206	23100	56.28	20230726	1.54	N	003960	5000	458 억	449784	N	N	0	N	N
103	20240213	100137	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	36500	-150	5	-0.41	366258750	10053	27.81	36700	36900	36200	47600	25700	36650	36432.78	4.91	3641	39050	37850	37200	36000	35350	37525	35675	458	10950	5000	27120	50	1	9164467	3345	4.70	0.62	12	0.11	7771.00	58507.00	38900	20240206	-6.17	23100	20230726	58.01	38900	-6.17	20240206	30300	20.46	20240125	38900	-6.17	20240206	23100	58.01	20230726	1.54	N	003960	5000	458 억	449784	N	N	0	N	N

46 KiB Raw Blame History

46 KiB

Raw Blame History