KissMeData/008040/price/prices-20240201.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

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

41 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240229	160227	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	948	6	2	0.64	492386422	521279	146.28	943	949	941	1224	660	942	944.55	1.38	4387	946	943	939	936	932	945	938	706	282	500	690	1	1	141144600	1338	135.43	0.58	12	0.37	7.00	1638.00	1303	20230718	-27.24	877	20231024	8.10	995	-4.72	20240118	895	5.92	20240126	1303	-27.24	20230718	877	8.10	20231024	1.73	N	008040	500	705 억	1946290	N	N	238	N	N
3	20240229	150227	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	946	4	2	0.42	455530827	482329	135.35	943	949	941	1224	660	942	944.44	1.38	5077	946	943	939	936	932	945	938	706	282	500	690	1	1	141144600	1335	135.14	0.58	12	0.34	7.00	1638.00	1303	20230718	-27.40	877	20231024	7.87	995	-4.92	20240118	895	5.70	20240126	1303	-27.40	20230718	877	7.87	20231024	1.73	N	008040	500	705 억	1946290	N	N	672	N	N
4	20240229	140228	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	945	3	2	0.32	377801890	400082	112.27	943	949	941	1224	660	942	944.31	1.38	37956	946	943	939	936	932	945	938	706	282	500	690	1	1	141144600	1334	135.00	0.58	12	0.28	7.00	1638.00	1303	20230718	-27.48	877	20231024	7.75	995	-5.03	20240118	895	5.59	20240126	1303	-27.48	20230718	877	7.75	20231024	1.73	N	008040	500	705 억	1946290	N	N	672	N	N
5	20240229	130228	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	946	4	2	0.42	351825063	372596	104.56	943	949	941	1224	660	942	944.25	1.38	45259	946	943	939	936	932	945	938	706	282	500	690	1	1	141144600	1335	135.14	0.58	12	0.26	7.00	1638.00	1303	20230718	-27.40	877	20231024	7.87	995	-4.92	20240118	895	5.70	20240126	1303	-27.40	20230718	877	7.87	20231024	1.73	N	008040	500	705 억	1946290	N	N	672	N	N
6	20240229	120228	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	945	3	2	0.32	333086925	352790	99.00	943	949	941	1224	660	942	944.15	1.38	49338	946	943	939	936	932	945	938	706	282	500	690	1	1	141144600	1334	135.00	0.58	12	0.25	7.00	1638.00	1303	20230718	-27.48	877	20231024	7.75	995	-5.03	20240118	895	5.59	20240126	1303	-27.48	20230718	877	7.75	20231024	1.73	N	008040	500	705 억	1946290	N	N	672	N	N
7	20240229	110229	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	947	5	2	0.53	309220893	327547	91.92	943	949	941	1224	660	942	944.05	1.38	56308	946	943	939	936	932	945	938	706	282	500	690	1	1	141144600	1337	135.29	0.58	12	0.23	7.00	1638.00	1303	20230718	-27.32	877	20231024	7.98	995	-4.82	20240118	895	5.81	20240126	1303	-27.32	20230718	877	7.98	20231024	1.73	N	008040	500	705 억	1946290	N	N	672	N	N
8	20240229	100229	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	947	5	2	0.53	233539850	247673	69.50	943	948	941	1224	660	942	942.94	1.38	56871	946	943	939	936	932	945	938	706	282	500	690	1	1	141144600	1337	135.29	0.58	12	0.18	7.00	1638.00	1303	20230718	-27.32	877	20231024	7.98	995	-4.82	20240118	895	5.81	20240126	1303	-27.32	20230718	877	7.98	20231024	1.73	N	008040	500	705 억	1946290	N	N	672	N	N
9	20240229	090229	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	942	0	3	0.00	6202248	6580	1.85	943	944	942	1224	660	942	942.59	1.38	-2535	946	943	939	936	932	945	938	706	282	500	690	1	1	141144600	1330	134.57	0.58	12	0.00	7.00	1638.00	1303	20230718	-27.71	877	20231024	7.41	995	-5.33	20240118	895	5.25	20240126	1303	-27.71	20230718	877	7.41	20231024	1.73	N	008040	500	705 억	1946290	N	N	672	N	N
10	20240228	160214	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	942	5	2	0.53	334056197	355547	33.03	937	942	935	1218	656	937	939.55	1.38	1465	943	939	937	933	931	939	933	706	281	500	690	1	1	141144600	1330	134.57	0.58	12	0.25	7.00	1638.00	1303	20230718	-27.71	877	20231024	7.41	995	-5.33	20240118	895	5.25	20240126	1303	-27.71	20230718	877	7.41	20231024	1.77	N	008040	500	705 억	1944948	N	N	672	N	N
11	20240228	150217	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	940	3	2	0.32	300972008	320418	29.76	937	942	935	1218	656	937	939.31	1.38	2533	943	939	937	933	931	939	933	706	281	500	690	1	1	141144600	1327	134.29	0.57	12	0.23	7.00	1638.00	1303	20230718	-27.86	877	20231024	7.18	995	-5.53	20240118	895	5.03	20240126	1303	-27.86	20230718	877	7.18	20231024	1.77	N	008040	500	705 억	1944948	N	N	62	N	N
12	20240228	140228	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	939	2	2	0.21	243277104	258939	24.05	937	942	935	1218	656	937	939.52	1.38	1140	943	939	937	933	931	939	933	706	281	500	690	1	1	141144600	1325	134.14	0.57	12	0.18	7.00	1638.00	1303	20230718	-27.94	877	20231024	7.07	995	-5.63	20240118	895	4.92	20240126	1303	-27.94	20230718	877	7.07	20231024	1.77	N	008040	500	705 억	1944948	N	N	62	N	N
13	20240228	130228	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	940	3	2	0.32	181368101	193068	17.93	937	942	935	1218	656	937	939.40	1.38	-3272	943	939	937	933	931	939	933	706	281	500	690	1	1	141144600	1327	134.29	0.57	12	0.14	7.00	1638.00	1303	20230718	-27.86	877	20231024	7.18	995	-5.53	20240118	895	5.03	20240126	1303	-27.86	20230718	877	7.18	20231024	1.77	N	008040	500	705 억	1944948	N	N	62	N	N
14	20240228	120229	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	941	4	2	0.43	167190118	177970	16.53	937	942	935	1218	656	937	939.43	1.38	-2834	943	939	937	933	931	939	933	706	281	500	690	1	1	141144600	1328	134.43	0.57	12	0.13	7.00	1638.00	1303	20230718	-27.78	877	20231024	7.30	995	-5.43	20240118	895	5.14	20240126	1303	-27.78	20230718	877	7.30	20231024	1.77	N	008040	500	705 억	1944948	N	N	62	N	N
15	20240228	110220	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	940	3	2	0.32	161041048	171425	15.92	937	942	935	1218	656	937	939.43	1.38	1698	943	939	937	933	931	939	933	706	281	500	690	1	1	141144600	1327	134.29	0.57	12	0.12	7.00	1638.00	1303	20230718	-27.86	877	20231024	7.18	995	-5.53	20240118	895	5.03	20240126	1303	-27.86	20230718	877	7.18	20231024	1.77	N	008040	500	705 억	1944948	N	N	62	N	N
16	20240228	100229	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	942	5	2	0.53	44605403	47478	4.41	937	942	935	1218	656	937	939.50	1.38	-3726	943	939	937	933	931	939	933	706	281	500	690	1	1	141144600	1330	134.57	0.58	12	0.03	7.00	1638.00	1303	20230718	-27.71	877	20231024	7.41	995	-5.33	20240118	895	5.25	20240126	1303	-27.71	20230718	877	7.41	20231024	1.77	N	008040	500	705 억	1944948	N	N	62	N	N
17	20240228	090227	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	937	0	3	0.00	2007054	2142	0.20	937	937	937	1218	656	937	937.00	1.38	153	943	939	937	933	931	939	933	706	281	500	690	1	1	141144600	1323	133.86	0.57	12	0.00	7.00	1638.00	1303	20230718	-28.09	877	20231024	6.84	995	-5.83	20240118	895	4.69	20240126	1303	-28.09	20230718	877	6.84	20231024	1.77	N	008040	500	705 억	1944948	N	N	62	N	N
18	20240227	160229	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	937	-4	5	-0.43	1006871712	1075316	387.94	939	941	935	1223	659	941	936.35	1.41	-37395	955	947	941	933	927	945	931	706	282	500	690	1	1	141144600	1323	133.86	0.57	12	0.76	7.00	1638.00	1303	20230718	-28.09	877	20231024	6.84	995	-5.83	20240118	895	4.69	20240126	1303	-28.09	20230718	877	6.84	20231024	1.74	N	008040	500	705 억	1985330	N	N	62	N	N
19	20240227	150228	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	936	-5	5	-0.53	690312251	737121	265.93	939	941	935	1223	659	941	936.50	1.41	-36670	955	947	941	933	927	945	931	706	282	500	690	1	1	141144600	1321	133.71	0.57	12	0.52	7.00	1638.00	1303	20230718	-28.17	877	20231024	6.73	995	-5.93	20240118	895	4.58	20240126	1303	-28.17	20230718	877	6.73	20231024	1.74	N	008040	500	705 억	1985330	N	N	120	N	N
20	20240227	140229	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	939	-2	5	-0.21	344194064	367462	132.57	939	941	936	1223	659	941	936.68	1.41	-32195	955	947	941	933	927	945	931	706	282	500	690	1	1	141144600	1325	134.14	0.57	12	0.26	7.00	1638.00	1303	20230718	-27.94	877	20231024	7.07	995	-5.63	20240118	895	4.92	20240126	1303	-27.94	20230718	877	7.07	20231024	1.74	N	008040	500	705 억	1985330	N	N	120	N	N
21	20240227	130213	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	938	-3	5	-0.32	332190791	354666	127.95	939	941	936	1223	659	941	936.63	1.41	-28151	955	947	941	933	927	945	931	706	282	500	690	1	1	141144600	1324	134.00	0.57	12	0.25	7.00	1638.00	1303	20230718	-28.01	877	20231024	6.96	995	-5.73	20240118	895	4.80	20240126	1303	-28.01	20230718	877	6.96	20231024	1.74	N	008040	500	705 억	1985330	N	N	120	N	N
22	20240227	120228	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	938	-3	5	-0.32	324641720	346619	125.05	939	941	936	1223	659	941	936.60	1.41	-23688	955	947	941	933	927	945	931	706	282	500	690	1	1	141144600	1324	134.00	0.57	12	0.25	7.00	1638.00	1303	20230718	-28.01	877	20231024	6.96	995	-5.73	20240118	895	4.80	20240126	1303	-28.01	20230718	877	6.96	20231024	1.74	N	008040	500	705 억	1985330	N	N	120	N	N
23	20240227	110228	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	938	-3	5	-0.32	305446928	326147	117.66	939	941	936	1223	659	941	936.53	1.41	-19790	955	947	941	933	927	945	931	706	282	500	690	1	1	141144600	1324	134.00	0.57	12	0.23	7.00	1638.00	1303	20230718	-28.01	877	20231024	6.96	995	-5.73	20240118	895	4.80	20240126	1303	-28.01	20230718	877	6.96	20231024	1.74	N	008040	500	705 억	1985330	N	N	120	N	N
24	20240227	100228	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	936	-5	5	-0.53	161786451	172741	62.32	939	941	936	1223	659	941	936.58	1.41	-23710	955	947	941	933	927	945	931	706	282	500	690	1	1	141144600	1321	133.71	0.57	12	0.12	7.00	1638.00	1303	20230718	-28.17	877	20231024	6.73	995	-5.93	20240118	895	4.58	20240126	1303	-28.17	20230718	877	6.73	20231024	1.74	N	008040	500	705 억	1985330	N	N	120	N	N
25	20240227	090228	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	938	-3	5	-0.32	1479858	1576	0.57	939	939	938	1223	659	941	939.00	1.41	-151	955	947	941	933	927	945	931	706	282	500	690	1	1	141144600	1324	134.00	0.57	12	0.00	7.00	1638.00	1303	20230718	-28.01	877	20231024	6.96	995	-5.73	20240118	895	4.80	20240126	1303	-28.01	20230718	877	6.96	20231024	1.74	N	008040	500	705 억	1985330	N	N	120	N	N
26	20240226	160227	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	941	0	3	0.00	260603957	277075	39.05	942	949	935	1223	659	941	940.55	1.44	-42164	951	945	940	934	929	949	938	706	282	500	690	1	1	141144600	1328	134.43	0.57	12	0.20	7.00	1638.00	1303	20230718	-27.78	877	20231024	7.30	995	-5.43	20240118	895	5.14	20240126	1303	-27.78	20230718	877	7.30	20231024	1.74	N	008040	500	705 억	2027994	N	N	120	N	N
27	20240226	150227	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	942	1	2	0.11	240040870	255229	35.97	942	949	935	1223	659	941	940.49	1.44	-42624	951	945	940	934	929	949	938	706	282	500	690	1	1	141144600	1330	134.57	0.58	12	0.18	7.00	1638.00	1303	20230718	-27.71	877	20231024	7.41	995	-5.33	20240118	895	5.25	20240126	1303	-27.71	20230718	877	7.41	20231024	1.74	N	008040	500	705 억	2027994	N	N	32	N	N
28	20240226	140227	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	943	2	2	0.21	158743047	168831	23.79	942	949	935	1223	659	941	940.25	1.44	-39822	951	945	940	934	929	949	938	706	282	500	690	1	1	141144600	1331	134.71	0.58	12	0.12	7.00	1638.00	1303	20230718	-27.63	877	20231024	7.53	995	-5.23	20240118	895	5.36	20240126	1303	-27.63	20230718	877	7.53	20231024	1.74	N	008040	500	705 억	2027994	N	N	32	N	N
29	20240226	130226	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	942	1	2	0.11	141866093	150910	21.27	942	949	935	1223	659	941	940.07	1.44	-30736	951	945	940	934	929	949	938	706	282	500	690	1	1	141144600	1330	134.57	0.58	12	0.11	7.00	1638.00	1303	20230718	-27.71	877	20231024	7.41	995	-5.33	20240118	895	5.25	20240126	1303	-27.71	20230718	877	7.41	20231024	1.74	N	008040	500	705 억	2027994	N	N	32	N	N
30	20240226	120226	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	940	-1	5	-0.11	106581789	113539	16.00	942	942	935	1223	659	941	938.72	1.44	-23657	951	945	940	934	929	949	938	706	282	500	690	1	1	141144600	1327	134.29	0.57	12	0.08	7.00	1638.00	1303	20230718	-27.86	877	20231024	7.18	995	-5.53	20240118	895	5.03	20240126	1303	-27.86	20230718	877	7.18	20231024	1.74	N	008040	500	705 억	2027994	N	N	32	N	N
31	20240226	110226	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	939	-2	5	-0.21	97469040	103844	14.63	942	942	935	1223	659	941	938.61	1.44	-23657	951	945	940	934	929	949	938	706	282	500	690	1	1	141144600	1325	134.14	0.57	12	0.07	7.00	1638.00	1303	20230718	-27.94	877	20231024	7.07	995	-5.63	20240118	895	4.92	20240126	1303	-27.94	20230718	877	7.07	20231024	1.74	N	008040	500	705 억	2027994	N	N	32	N	N
32	20240226	100224	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	940	-1	5	-0.11	48473634	51696	7.29	942	942	935	1223	659	941	937.67	1.44	-11075	951	945	940	934	929	949	938	706	282	500	690	1	1	141144600	1327	134.29	0.57	12	0.04	7.00	1638.00	1303	20230718	-27.86	877	20231024	7.18	995	-5.53	20240118	895	5.03	20240126	1303	-27.86	20230718	877	7.18	20231024	1.74	N	008040	500	705 억	2027994	N	N	32	N	N
33	20240226	090222	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	940	-1	5	-0.11	2227339	2367	0.33	942	942	940	1223	659	941	941.00	1.44	-1136	951	945	940	934	929	949	938	706	282	500	690	1	1	141144600	1327	134.29	0.57	12	0.00	7.00	1638.00	1303	20230718	-27.86	877	20231024	7.18	995	-5.53	20240118	895	5.03	20240126	1303	-27.86	20230718	877	7.18	20231024	1.74	N	008040	500	705 억	2027994	N	N	32	N	N
34	20240223	160224	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	941	5	2	0.53	665761032	708112	86.50	936	946	935	1216	656	936	940.19	1.40	49962	943	939	934	930	925	937	928	706	280	500	690	1	1	141144600	1328	134.43	0.57	12	0.50	7.00	1638.00	1303	20230718	-27.78	877	20231024	7.30	995	-5.43	20240118	895	5.14	20240126	1303	-27.78	20230718	877	7.30	20231024	1.72	N	008040	500	705 억	1980754	N	N	32	N	N
35	20240223	150225	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	941	5	2	0.53	645326325	686395	83.84	936	946	935	1216	656	936	940.17	1.40	46841	943	939	934	930	925	937	928	706	280	500	690	1	1	141144600	1328	134.43	0.57	12	0.49	7.00	1638.00	1303	20230718	-27.78	877	20231024	7.30	995	-5.43	20240118	895	5.14	20240126	1303	-27.78	20230718	877	7.30	20231024	1.72	N	008040	500	705 억	1980754	N	N	105	N	N
36	20240223	140224	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	944	8	2	0.85	555951880	591278	72.23	936	946	935	1216	656	936	940.25	1.40	43851	943	939	934	930	925	937	928	706	280	500	690	1	1	141144600	1332	134.86	0.58	12	0.42	7.00	1638.00	1303	20230718	-27.55	877	20231024	7.64	995	-5.13	20240118	895	5.47	20240126	1303	-27.55	20230718	877	7.64	20231024	1.72	N	008040	500	705 억	1980754	N	N	105	N	N
37	20240223	130224	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	940	4	2	0.43	534859662	568902	69.49	936	946	935	1216	656	936	940.16	1.40	39651	943	939	934	930	925	937	928	706	280	500	690	1	1	141144600	1327	134.29	0.57	12	0.40	7.00	1638.00	1303	20230718	-27.86	877	20231024	7.18	995	-5.53	20240118	895	5.03	20240126	1303	-27.86	20230718	877	7.18	20231024	1.72	N	008040	500	705 억	1980754	N	N	105	N	N
38	20240223	120224	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	943	7	2	0.75	383832768	408268	49.87	936	946	935	1216	656	936	940.15	1.40	39357	943	939	934	930	925	937	928	706	280	500	690	1	1	141144600	1331	134.71	0.58	12	0.29	7.00	1638.00	1303	20230718	-27.63	877	20231024	7.53	995	-5.23	20240118	895	5.36	20240126	1303	-27.63	20230718	877	7.53	20231024	1.72	N	008040	500	705 억	1980754	N	N	105	N	N
39	20240223	110224	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	942	6	2	0.64	314985546	335280	40.96	936	946	935	1216	656	936	939.47	1.40	42772	943	939	934	930	925	937	928	706	280	500	690	1	1	141144600	1330	134.57	0.58	12	0.24	7.00	1638.00	1303	20230718	-27.71	877	20231024	7.41	995	-5.33	20240118	895	5.25	20240126	1303	-27.71	20230718	877	7.41	20231024	1.72	N	008040	500	705 억	1980754	N	N	105	N	N
40	20240223	100222	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	943	7	2	0.75	256703360	273480	33.41	936	944	935	1216	656	936	938.65	1.40	25997	943	939	934	930	925	937	928	706	280	500	690	1	1	141144600	1331	134.71	0.58	12	0.19	7.00	1638.00	1303	20230718	-27.63	877	20231024	7.53	995	-5.23	20240118	895	5.36	20240126	1303	-27.63	20230718	877	7.53	20231024	1.72	N	008040	500	705 억	1980754	N	N	105	N	N
41	20240223	090224	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	937	1	2	0.11	3949769	4219	0.52	936	939	936	1216	656	936	936.19	1.40	-1469	943	939	934	930	925	937	928	706	280	500	690	1	1	141144600	1323	133.86	0.57	12	0.00	7.00	1638.00	1303	20230718	-28.09	877	20231024	6.84	995	-5.83	20240118	895	4.69	20240126	1303	-28.09	20230718	877	6.84	20231024	1.72	N	008040	500	705 억	1980754	N	N	105	N	N
42	20240222	160217	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	936	1	2	0.11	763203079	818335	118.36	937	938	929	1215	655	935	932.59	1.42	-20803	949	941	935	927	921	939	925	706	280	500	690	1	1	141144600	1321	133.71	0.57	12	0.58	7.00	1638.00	1303	20230718	-28.17	877	20231024	6.73	995	-5.93	20240118	895	4.58	20240126	1303	-28.17	20230718	877	6.73	20231024	1.69	N	008040	500	705 억	2001541	N	N	105	N	N
43	20240222	150222	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	935	0	3	0.00	725457919	777960	112.52	937	938	929	1215	655	935	932.51	1.42	-20619	949	941	935	927	921	939	925	706	280	500	690	1	1	141144600	1320	133.57	0.57	12	0.55	7.00	1638.00	1303	20230718	-28.24	877	20231024	6.61	995	-6.03	20240118	895	4.47	20240126	1303	-28.24	20230718	877	6.61	20231024	1.69	N	008040	500	705 억	2001541	N	N	4	N	N
44	20240222	140224	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	935	0	3	0.00	678610031	727785	105.26	937	938	929	1215	655	935	932.43	1.42	-24731	949	941	935	927	921	939	925	706	280	500	690	1	1	141144600	1320	133.57	0.57	12	0.52	7.00	1638.00	1303	20230718	-28.24	877	20231024	6.61	995	-6.03	20240118	895	4.47	20240126	1303	-28.24	20230718	877	6.61	20231024	1.69	N	008040	500	705 억	2001541	N	N	4	N	N
45	20240222	130221	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	933	-2	5	-0.21	544830566	584402	84.52	937	938	929	1215	655	935	932.29	1.42	-27505	949	941	935	927	921	939	925	706	280	500	690	1	1	141144600	1317	133.29	0.57	12	0.41	7.00	1638.00	1303	20230718	-28.40	877	20231024	6.39	995	-6.23	20240118	895	4.25	20240126	1303	-28.40	20230718	877	6.39	20231024	1.69	N	008040	500	705 억	2001541	N	N	4	N	N
46	20240222	120223	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	935	0	3	0.00	405760281	435368	62.97	937	938	929	1215	655	935	931.99	1.42	-37547	949	941	935	927	921	939	925	706	280	500	690	1	1	141144600	1320	133.57	0.57	12	0.31	7.00	1638.00	1303	20230718	-28.24	877	20231024	6.61	995	-6.03	20240118	895	4.47	20240126	1303	-28.24	20230718	877	6.61	20231024	1.69	N	008040	500	705 억	2001541	N	N	4	N	N
47	20240222	110223	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	931	-4	5	-0.43	293069560	314527	45.49	937	938	929	1215	655	935	931.78	1.42	-37902	949	941	935	927	921	939	925	706	280	500	690	1	1	141144600	1314	133.00	0.57	12	0.22	7.00	1638.00	1303	20230718	-28.55	877	20231024	6.16	995	-6.43	20240118	895	4.02	20240126	1303	-28.55	20230718	877	6.16	20231024	1.69	N	008040	500	705 억	2001541	N	N	4	N	N
48	20240222	100221	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	935	0	3	0.00	138711980	148832	21.53	937	938	929	1215	655	935	932.00	1.42	-32972	949	941	935	927	921	939	925	706	280	500	690	1	1	141144600	1320	133.57	0.57	12	0.11	7.00	1638.00	1303	20230718	-28.24	877	20231024	6.61	995	-6.03	20240118	895	4.47	20240126	1303	-28.24	20230718	877	6.61	20231024	1.69	N	008040	500	705 억	2001541	N	N	4	N	N
49	20240222	090222	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	932	-3	5	-0.32	18727247	20021	2.90	937	937	930	1215	655	935	935.38	1.42	-19315	949	941	935	927	921	939	925	706	280	500	690	1	1	141144600	1315	133.14	0.57	12	0.01	7.00	1638.00	1303	20230718	-28.47	877	20231024	6.27	995	-6.33	20240118	895	4.13	20240126	1303	-28.47	20230718	877	6.27	20231024	1.69	N	008040	500	705 억	2001541	N	N	4	N	N
50	20240221	160221	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	935	-8	5	-0.85	643965477	687176	174.21	943	943	929	1225	661	943	937.16	1.44	-34995	949	945	939	935	929	948	938	706	282	500	690	1	1	141144600	1320	133.57	0.57	12	0.49	7.00	1638.00	1303	20230718	-28.24	877	20231024	6.61	995	-6.03	20240118	895	4.47	20240126	1303	-28.24	20230718	877	6.61	20231024	1.71	N	008040	500	705 억	2035020	N	N	4	N	N
51	20240221	150219	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	931	-12	5	-1.27	557473690	594345	150.68	943	943	929	1225	661	943	937.96	1.44	-36762	949	945	939	935	929	948	938	706	282	500	690	1	1	141144600	1314	133.00	0.57	12	0.42	7.00	1638.00	1303	20230718	-28.55	877	20231024	6.16	995	-6.43	20240118	895	4.02	20240126	1303	-28.55	20230718	877	6.16	20231024	1.71	N	008040	500	705 억	2035020	N	N	109	N	N
52	20240221	140221	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	938	-5	5	-0.53	363712182	386955	98.10	943	943	938	1225	661	943	939.93	1.44	-17033	949	945	939	935	929	948	938	706	282	500	690	1	1	141144600	1324	134.00	0.57	12	0.27	7.00	1638.00	1303	20230718	-28.01	877	20231024	6.96	995	-5.73	20240118	895	4.80	20240126	1303	-28.01	20230718	877	6.96	20231024	1.71	N	008040	500	705 억	2035020	N	N	109	N	N
53	20240221	130221	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	939	-4	5	-0.42	331755900	352896	89.47	943	943	938	1225	661	943	940.10	1.44	-14046	949	945	939	935	929	948	938	706	282	500	690	1	1	141144600	1325	134.14	0.57	12	0.25	7.00	1638.00	1303	20230718	-27.94	877	20231024	7.07	995	-5.63	20240118	895	4.92	20240126	1303	-27.94	20230718	877	7.07	20231024	1.71	N	008040	500	705 억	2035020	N	N	109	N	N
54	20240221	120221	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	941	-2	5	-0.21	281878059	299820	76.01	943	943	938	1225	661	943	940.16	1.44	-7451	949	945	939	935	929	948	938	706	282	500	690	1	1	141144600	1328	134.43	0.57	12	0.21	7.00	1638.00	1303	20230718	-27.78	877	20231024	7.30	995	-5.43	20240118	895	5.14	20240126	1303	-27.78	20230718	877	7.30	20231024	1.71	N	008040	500	705 억	2035020	N	N	109	N	N
55	20240221	110222	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	942	-1	5	-0.11	186647460	198574	50.34	943	943	938	1225	661	943	939.94	1.44	-5634	949	945	939	935	929	948	938	706	282	500	690	1	1	141144600	1330	134.57	0.58	12	0.14	7.00	1638.00	1303	20230718	-27.71	877	20231024	7.41	995	-5.33	20240118	895	5.25	20240126	1303	-27.71	20230718	877	7.41	20231024	1.71	N	008040	500	705 억	2035020	N	N	109	N	N
56	20240221	100220	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	940	-3	5	-0.32	63363717	67418	17.09	943	943	938	1225	661	943	939.86	1.44	-6646	949	945	939	935	929	948	938	706	282	500	690	1	1	141144600	1327	134.29	0.57	12	0.05	7.00	1638.00	1303	20230718	-27.86	877	20231024	7.18	995	-5.53	20240118	895	5.03	20240126	1303	-27.86	20230718	877	7.18	20231024	1.71	N	008040	500	705 억	2035020	N	N	109	N	N
57	20240221	090220	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	942	-1	5	-0.11	3824988	4061	1.03	943	943	939	1225	661	943	941.88	1.44	-2971	949	945	939	935	929	948	938	706	282	500	690	1	1	141144600	1330	134.57	0.58	12	0.00	7.00	1638.00	1303	20230718	-27.71	877	20231024	7.41	995	-5.33	20240118	895	5.25	20240126	1303	-27.71	20230718	877	7.41	20231024	1.71	N	008040	500	705 억	2035020	N	N	109	N	N
58	20240220	160217	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	943	5	2	0.53	369477928	394095	81.94	935	943	933	1219	657	938	937.53	1.46	-24550	947	942	939	934	931	941	933	706	281	500	690	1	1	141144600	1331	134.71	0.58	12	0.28	7.00	1638.00	1303	20230718	-27.63	877	20231024	7.53	995	-5.23	20240118	895	5.36	20240126	1303	-27.63	20230718	877	7.53	20231024	1.73	N	008040	500	705 억	2059334	N	N	109	N	N
59	20240220	150219	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	937	-1	5	-0.11	302937732	323256	67.21	935	942	933	1219	657	938	937.14	1.46	-24459	947	942	939	934	931	941	933	706	281	500	690	1	1	141144600	1323	133.86	0.57	12	0.23	7.00	1638.00	1303	20230718	-28.09	877	20231024	6.84	995	-5.83	20240118	895	4.69	20240126	1303	-28.09	20230718	877	6.84	20231024	1.73	N	008040	500	705 억	2059334	N	N	271	N	N
60	20240220	140219	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	940	2	2	0.21	209425012	223612	46.49	935	940	933	1219	657	938	936.56	1.46	-19701	947	942	939	934	931	941	933	706	281	500	690	1	1	141144600	1327	134.29	0.57	12	0.16	7.00	1638.00	1303	20230718	-27.86	877	20231024	7.18	995	-5.53	20240118	895	5.03	20240126	1303	-27.86	20230718	877	7.18	20231024	1.73	N	008040	500	705 억	2059334	N	N	271	N	N
61	20240220	130220	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	938	0	3	0.00	158164259	168967	35.13	935	939	933	1219	657	938	936.07	1.46	-19117	947	942	939	934	931	941	933	706	281	500	690	1	1	141144600	1324	134.00	0.57	12	0.12	7.00	1638.00	1303	20230718	-28.01	877	20231024	6.96	995	-5.73	20240118	895	4.80	20240126	1303	-28.01	20230718	877	6.96	20231024	1.73	N	008040	500	705 억	2059334	N	N	271	N	N
62	20240220	120218	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	938	0	3	0.00	143531577	153340	31.88	935	939	933	1219	657	938	936.03	1.46	-13992	947	942	939	934	931	941	933	706	281	500	690	1	1	141144600	1324	134.00	0.57	12	0.11	7.00	1638.00	1303	20230718	-28.01	877	20231024	6.96	995	-5.73	20240118	895	4.80	20240126	1303	-28.01	20230718	877	6.96	20231024	1.73	N	008040	500	705 억	2059334	N	N	271	N	N
63	20240220	110217	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	938	0	3	0.00	109337567	116847	24.29	935	939	933	1219	657	938	935.73	1.46	-10997	947	942	939	934	931	941	933	706	281	500	690	1	1	141144600	1324	134.00	0.57	12	0.08	7.00	1638.00	1303	20230718	-28.01	877	20231024	6.96	995	-5.73	20240118	895	4.80	20240126	1303	-28.01	20230718	877	6.96	20231024	1.73	N	008040	500	705 억	2059334	N	N	271	N	N
64	20240220	100214	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	935	-3	5	-0.32	62359466	66665	13.86	935	939	933	1219	657	938	935.42	1.46	-10949	947	942	939	934	931	941	933	706	281	500	690	1	1	141144600	1320	133.57	0.57	12	0.05	7.00	1638.00	1303	20230718	-28.24	877	20231024	6.61	995	-6.03	20240118	895	4.47	20240126	1303	-28.24	20230718	877	6.61	20231024	1.73	N	008040	500	705 억	2059334	N	N	271	N	N
65	20240220	090220	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	939	1	2	0.11	2446630	2616	0.54	935	939	935	1219	657	938	935.26	1.46	0	947	942	939	934	931	941	933	706	281	500	690	1	1	141144600	1325	134.14	0.57	12	0.00	7.00	1638.00	1303	20230718	-27.94	877	20231024	7.07	995	-5.63	20240118	895	4.92	20240126	1303	-27.94	20230718	877	7.07	20231024	1.73	N	008040	500	705 억	2059334	N	N	271	N	N
66	20240219	160219	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	938	-1	5	-0.11	441522801	470104	262.11	939	944	936	1220	658	939	939.23	1.41	66698	944	941	938	935	932	940	934	706	281	500	690	1	1	141144600	1324	134.00	0.57	12	0.33	7.00	1638.00	1303	20230718	-28.01	877	20231024	6.96	995	-5.73	20240118	895	4.80	20240126	1303	-28.01	20230718	877	6.96	20231024	1.72	N	008040	500	705 억	1992056	N	N	271	N	N
67	20240219	150220	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	939	0	3	0.00	378681798	403124	224.77	939	944	936	1220	658	939	939.37	1.41	60157	944	941	938	935	932	940	934	706	281	500	690	1	1	141144600	1325	134.14	0.57	12	0.29	7.00	1638.00	1303	20230718	-27.94	877	20231024	7.07	995	-5.63	20240118	895	4.92	20240126	1303	-27.94	20230718	877	7.07	20231024	1.72	N	008040	500	705 억	1992056	N	N	107	N	N
68	20240219	140220	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	940	1	2	0.11	217309884	231184	128.90	939	944	936	1220	658	939	939.99	1.41	17602	944	941	938	935	932	940	934	706	281	500	690	1	1	141144600	1327	134.29	0.57	12	0.16	7.00	1638.00	1303	20230718	-27.86	877	20231024	7.18	995	-5.53	20240118	895	5.03	20240126	1303	-27.86	20230718	877	7.18	20231024	1.72	N	008040	500	705 억	1992056	N	N	107	N	N
69	20240219	130221	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	940	1	2	0.11	174569573	185638	103.50	939	944	936	1220	658	939	940.38	1.41	8590	944	941	938	935	932	940	934	706	281	500	690	1	1	141144600	1327	134.29	0.57	12	0.13	7.00	1638.00	1303	20230718	-27.86	877	20231024	7.18	995	-5.53	20240118	895	5.03	20240126	1303	-27.86	20230718	877	7.18	20231024	1.72	N	008040	500	705 억	1992056	N	N	107	N	N
70	20240219	120219	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	937	-2	5	-0.21	158849444	168872	94.16	939	944	937	1220	658	939	940.65	1.41	7851	944	941	938	935	932	940	934	706	281	500	690	1	1	141144600	1323	133.86	0.57	12	0.12	7.00	1638.00	1303	20230718	-28.09	877	20231024	6.84	995	-5.83	20240118	895	4.69	20240126	1303	-28.09	20230718	877	6.84	20231024	1.72	N	008040	500	705 억	1992056	N	N	107	N	N
71	20240219	110219	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	939	0	3	0.00	119824908	127284	70.97	939	944	938	1220	658	939	941.40	1.41	7783	944	941	938	935	932	940	934	706	281	500	690	1	1	141144600	1325	134.14	0.57	12	0.09	7.00	1638.00	1303	20230718	-27.94	877	20231024	7.07	995	-5.63	20240118	895	4.92	20240126	1303	-27.94	20230718	877	7.07	20231024	1.72	N	008040	500	705 억	1992056	N	N	107	N	N
72	20240219	100218	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	943	4	2	0.43	68085101	72272	40.30	939	944	938	1220	658	939	942.07	1.41	8034	944	941	938	935	932	940	934	706	281	500	690	1	1	141144600	1331	134.71	0.58	12	0.05	7.00	1638.00	1303	20230718	-27.63	877	20231024	7.53	995	-5.23	20240118	895	5.36	20240126	1303	-27.63	20230718	877	7.53	20231024	1.72	N	008040	500	705 억	1992056	N	N	107	N	N
73	20240219	090218	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	941	2	2	0.21	4874497	5189	2.89	939	941	938	1220	658	939	939.39	1.41	147	944	941	938	935	932	940	934	706	281	500	690	1	1	141144600	1328	134.43	0.57	12	0.00	7.00	1638.00	1303	20230718	-27.78	877	20231024	7.30	995	-5.43	20240118	895	5.14	20240126	1303	-27.78	20230718	877	7.30	20231024	1.72	N	008040	500	705 억	1992056	N	N	107	N	N
74	20240216	160216	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	939	2	2	0.21	167099107	178359	77.20	941	941	935	1218	656	937	936.87	1.40	18048	945	940	938	933	931	940	933	706	281	500	690	1	1	141144600	1325	134.14	0.57	12	0.13	7.00	1638.00	1303	20230718	-27.94	877	20231024	7.07	995	-5.63	20240118	895	4.92	20240126	1303	-27.94	20230718	877	7.07	20231024	1.73	N	008040	500	705 억	1973772	N	N	107	N	N
75	20240216	150218	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	938	1	2	0.11	158680924	169391	73.32	941	941	935	1218	656	937	936.77	1.40	17048	945	940	938	933	931	940	933	706	281	500	690	1	1	141144600	1324	134.00	0.57	12	0.12	7.00	1638.00	1303	20230718	-28.01	877	20231024	6.96	995	-5.73	20240118	895	4.80	20240126	1303	-28.01	20230718	877	6.96	20231024	1.73	N	008040	500	705 억	1973772	N	N	75	N	N
76	20240216	140220	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	937	0	3	0.00	124839426	133309	57.70	941	941	935	1218	656	937	936.47	1.40	12306	945	940	938	933	931	940	933	706	281	500	690	1	1	141144600	1323	133.86	0.57	12	0.09	7.00	1638.00	1303	20230718	-28.09	877	20231024	6.84	995	-5.83	20240118	895	4.69	20240126	1303	-28.09	20230718	877	6.84	20231024	1.73	N	008040	500	705 억	1973772	N	N	75	N	N
77	20240216	130218	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	936	-1	5	-0.11	98465896	105159	45.52	941	941	935	1218	656	937	936.35	1.40	8806	945	940	938	933	931	940	933	706	281	500	690	1	1	141144600	1321	133.71	0.57	12	0.07	7.00	1638.00	1303	20230718	-28.17	877	20231024	6.73	995	-5.93	20240118	895	4.58	20240126	1303	-28.17	20230718	877	6.73	20231024	1.73	N	008040	500	705 억	1973772	N	N	75	N	N
78	20240216	120219	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	937	0	3	0.00	54548251	58249	25.21	941	941	935	1218	656	937	936.47	1.40	-3413	945	940	938	933	931	940	933	706	281	500	690	1	1	141144600	1323	133.86	0.57	12	0.04	7.00	1638.00	1303	20230718	-28.09	877	20231024	6.84	995	-5.83	20240118	895	4.69	20240126	1303	-28.09	20230718	877	6.84	20231024	1.73	N	008040	500	705 억	1973772	N	N	75	N	N
79	20240216	110219	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	938	1	2	0.11	51985249	55517	24.03	941	941	935	1218	656	937	936.38	1.40	-3974	945	940	938	933	931	940	933	706	281	500	690	1	1	141144600	1324	134.00	0.57	12	0.04	7.00	1638.00	1303	20230718	-28.01	877	20231024	6.96	995	-5.73	20240118	895	4.80	20240126	1303	-28.01	20230718	877	6.96	20231024	1.73	N	008040	500	705 억	1973772	N	N	75	N	N
80	20240216	100219	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	937	0	3	0.00	41079448	43873	18.99	941	941	935	1218	656	937	936.33	1.40	-5803	945	940	938	933	931	940	933	706	281	500	690	1	1	141144600	1323	133.86	0.57	12	0.03	7.00	1638.00	1303	20230718	-28.09	877	20231024	6.84	995	-5.83	20240118	895	4.69	20240126	1303	-28.09	20230718	877	6.84	20231024	1.73	N	008040	500	705 억	1973772	N	N	75	N	N
81	20240216	090218	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	939	2	2	0.21	5984527	6377	2.76	941	941	936	1218	656	937	938.45	1.40	-4876	945	940	938	933	931	940	933	706	281	500	690	1	1	141144600	1325	134.14	0.57	12	0.00	7.00	1638.00	1303	20230718	-27.94	877	20231024	7.07	995	-5.63	20240118	895	4.92	20240126	1303	-27.94	20230718	877	7.07	20231024	1.73	N	008040	500	705 억	1973772	N	N	75	N	N
82	20240215	160217	57	100.00	KOSPI	음식료품	N	N	N	N		N	937	-3	5	-0.32	210957318	224797	130.18	941	943	936	1222	658	940	938.47	1.40	2594	954	946	937	929	920	951	934	706	282	500	690	1	1	141144600	1323	133.86	0.57	12	0.16	7.00	1638.00	1303	20230718	-28.09	877	20231024	6.84	995	-5.83	20240118	895	4.69	20240126	1303	-28.09	20230718	877	6.84	20231024	1.72	N	008040	500	705 억	1972106	N	N	75	N	N
83	20240215	150218	57	100.00	KOSPI	음식료품	N	N	N	N		N	939	-1	5	-0.11	193563855	206246	119.43	941	943	936	1222	658	940	938.51	1.40	2995	954	946	937	929	920	951	934	706	282	500	690	1	1	141144600	1325	134.14	0.57	12	0.15	7.00	1638.00	1303	20230718	-27.94	877	20231024	7.07	995	-5.63	20240118	895	4.92	20240126	1303	-27.94	20230718	877	7.07	20231024	1.72	N	008040	500	705 억	1972106	N	N	3	N	N
84	20240215	140217	57	100.00	KOSPI	음식료품	N	N	N	N		N	938	-2	5	-0.21	139800755	148958	86.26	941	943	936	1222	658	940	938.52	1.40	5192	954	946	937	929	920	951	934	706	282	500	690	1	1	141144600	1324	134.00	0.57	12	0.11	7.00	1638.00	1303	20230718	-28.01	877	20231024	6.96	995	-5.73	20240118	895	4.80	20240126	1303	-28.01	20230718	877	6.96	20231024	1.72	N	008040	500	705 억	1972106	N	N	3	N	N
85	20240215	130217	57	100.00	KOSPI	음식료품	N	N	N	N		N	940	0	3	0.00	102797372	109523	63.42	941	943	936	1222	658	940	938.59	1.40	5646	954	946	937	929	920	951	934	706	282	500	690	1	1	141144600	1327	134.29	0.57	12	0.08	7.00	1638.00	1303	20230718	-27.86	877	20231024	7.18	995	-5.53	20240118	895	5.03	20240126	1303	-27.86	20230718	877	7.18	20231024	1.72	N	008040	500	705 억	1972106	N	N	3	N	N
86	20240215	120218	57	100.00	KOSPI	음식료품	N	N	N	N		N	940	0	3	0.00	82586962	87985	50.95	941	943	936	1222	658	940	938.65	1.40	4154	954	946	937	929	920	951	934	706	282	500	690	1	1	141144600	1327	134.29	0.57	12	0.06	7.00	1638.00	1303	20230718	-27.86	877	20231024	7.18	995	-5.53	20240118	895	5.03	20240126	1303	-27.86	20230718	877	7.18	20231024	1.72	N	008040	500	705 억	1972106	N	N	3	N	N
87	20240215	110216	57	100.00	KOSPI	음식료품	N	N	N	N		N	940	0	3	0.00	64842231	69094	40.01	941	943	936	1222	658	940	938.46	1.40	1967	954	946	937	929	920	951	934	706	282	500	690	1	1	141144600	1327	134.29	0.57	12	0.05	7.00	1638.00	1303	20230718	-27.86	877	20231024	7.18	995	-5.53	20240118	895	5.03	20240126	1303	-27.86	20230718	877	7.18	20231024	1.72	N	008040	500	705 억	1972106	N	N	3	N	N
88	20240215	100217	57	100.00	KOSPI	음식료품	N	N	N	N		N	938	-2	5	-0.21	52407219	55868	32.35	941	943	936	1222	658	940	938.05	1.40	1062	954	946	937	929	920	951	934	706	282	500	690	1	1	141144600	1324	134.00	0.57	12	0.04	7.00	1638.00	1303	20230718	-28.01	877	20231024	6.96	995	-5.73	20240118	895	4.80	20240126	1303	-28.01	20230718	877	6.96	20231024	1.72	N	008040	500	705 억	1972106	N	N	3	N	N
89	20240215	090215	57	100.00	KOSPI	음식료품	N	N	N	N		N	943	3	2	0.32	207044	220	0.13	941	943	941	1222	658	940	941.11	1.40	4	954	946	937	929	920	951	934	706	282	500	690	1	1	141144600	1331	134.71	0.58	12	0.00	7.00	1638.00	1303	20230718	-27.63	877	20231024	7.53	995	-5.23	20240118	895	5.36	20240126	1303	-27.63	20230718	877	7.53	20231024	1.72	N	008040	500	705 억	1972106	N	N	3	N	N
90	20240214	160215	57	100.00	KOSPI	음식료품	N	N	N	N		N	940	4	2	0.43	159772733	170384	75.65	928	945	928	1216	656	936	937.70	1.38	28608	942	939	934	931	926	940	932	706	280	500	690	1	1	141144600	1327	134.29	0.57	12	0.12	7.00	1638.00	1303	20230718	-27.86	877	20231024	7.18	995	-5.53	20240118	895	5.03	20240126	1303	-27.86	20230718	877	7.18	20231024	1.72	N	008040	500	705 억	1946835	N	N	3	N	N
91	20240214	150216	57	100.00	KOSPI	음식료품	N	N	N	N		N	943	7	2	0.75	151694448	161796	71.84	928	945	928	1216	656	936	937.57	1.38	24088	942	939	934	931	926	940	932	706	280	500	690	1	1	141144600	1331	134.71	0.58	12	0.11	7.00	1638.00	1303	20230718	-27.63	877	20231024	7.53	995	-5.23	20240118	895	5.36	20240126	1303	-27.63	20230718	877	7.53	20231024	1.72	N	008040	500	705 억	1946835	N	N	0	N	N
92	20240214	140216	57	100.00	KOSPI	음식료품	N	N	N	N		N	941	5	2	0.53	97484537	104178	46.25	928	942	928	1216	656	936	935.75	1.38	21744	942	939	934	931	926	940	932	706	280	500	690	1	1	141144600	1328	134.43	0.57	12	0.07	7.00	1638.00	1303	20230718	-27.78	877	20231024	7.30	995	-5.43	20240118	895	5.14	20240126	1303	-27.78	20230718	877	7.30	20231024	1.72	N	008040	500	705 억	1946835	N	N	0	N	N
93	20240214	130219	57	100.00	KOSPI	음식료품	N	N	N	N		N	937	1	2	0.11	74771181	79958	35.50	928	939	928	1216	656	936	935.13	1.38	16374	942	939	934	931	926	940	932	706	280	500	690	1	1	141144600	1323	133.86	0.57	12	0.06	7.00	1638.00	1303	20230718	-28.09	877	20231024	6.84	995	-5.83	20240118	895	4.69	20240126	1303	-28.09	20230718	877	6.84	20231024	1.72	N	008040	500	705 억	1946835	N	N	0	N	N
94	20240214	120215	57	100.00	KOSPI	음식료품	N	N	N	N		N	936	0	3	0.00	67576945	72274	32.09	928	939	928	1216	656	936	935.01	1.38	15132	942	939	934	931	926	940	932	706	280	500	690	1	1	141144600	1321	133.71	0.57	12	0.05	7.00	1638.00	1303	20230718	-28.17	877	20231024	6.73	995	-5.93	20240118	895	4.58	20240126	1303	-28.17	20230718	877	6.73	20231024	1.72	N	008040	500	705 억	1946835	N	N	0	N	N
95	20240214	110216	57	100.00	KOSPI	음식료품	N	N	N	N		N	937	1	2	0.11	59795667	63959	28.40	928	939	928	1216	656	936	934.91	1.38	12898	942	939	934	931	926	940	932	706	280	500	690	1	1	141144600	1323	133.86	0.57	12	0.05	7.00	1638.00	1303	20230718	-28.09	877	20231024	6.84	995	-5.83	20240118	895	4.69	20240126	1303	-28.09	20230718	877	6.84	20231024	1.72	N	008040	500	705 억	1946835	N	N	0	N	N
96	20240214	090213	57	100.00	KOSPI	음식료품	N	N	N	N		N	928	-8	5	-0.85	2724616	2936	1.30	928	928	928	1216	656	936	928.00	1.38	-382	942	939	934	931	926	940	932	706	280	500	690	1	1	141144600	1310	132.57	0.57	12	0.00	7.00	1638.00	1303	20230718	-28.78	877	20231024	5.82	995	-6.73	20240118	895	3.69	20240126	1303	-28.78	20230718	877	5.82	20231024	1.72	N	008040	500	705 억	1946835	N	N	0	N	N
97	20240213	160214	57	100.00	KOSPI	음식료품	N	N	N	N		N	936	3	2	0.32	206300791	220971	53.81	931	937	929	1212	654	933	933.61	1.35	39613	949	941	931	923	913	936	918	706	279	500	690	1	1	141144600	1321	133.71	0.57	12	0.16	7.00	1638.00	1303	20230718	-28.17	877	20231024	6.73	995	-5.93	20240118	895	4.58	20240126	1303	-28.17	20230718	877	6.73	20231024	1.73	N	008040	500	705 억	1909119	N	N	0	N	N
98	20240213	150209	57	100.00	KOSPI	음식료품	N	N	N	N		N	936	3	2	0.32	187741938	201132	48.98	931	937	929	1212	654	933	933.43	1.35	35109	949	941	931	923	913	936	918	706	279	500	690	1	1	141144600	1321	133.71	0.57	12	0.14	7.00	1638.00	1303	20230718	-28.17	877	20231024	6.73	995	-5.93	20240118	895	4.58	20240126	1303	-28.17	20230718	877	6.73	20231024	1.73	N	008040	500	705 억	1909119	N	N	0	N	N
99	20240213	140216	57	100.00	KOSPI	음식료품	N	N	N	N		N	935	2	2	0.21	165980476	177854	43.31	931	937	929	1212	654	933	933.24	1.35	30742	949	941	931	923	913	936	918	706	279	500	690	1	1	141144600	1320	133.57	0.57	12	0.13	7.00	1638.00	1303	20230718	-28.24	877	20231024	6.61	995	-6.03	20240118	895	4.47	20240126	1303	-28.24	20230718	877	6.61	20231024	1.73	N	008040	500	705 억	1909119	N	N	0	N	N
100	20240213	130214	57	100.00	KOSPI	음식료품	N	N	N	N		N	935	2	2	0.21	152129811	163060	39.71	931	937	929	1212	654	933	932.97	1.35	25629	949	941	931	923	913	936	918	706	279	500	690	1	1	141144600	1320	133.57	0.57	12	0.12	7.00	1638.00	1303	20230718	-28.24	877	20231024	6.61	995	-6.03	20240118	895	4.47	20240126	1303	-28.24	20230718	877	6.61	20231024	1.73	N	008040	500	705 억	1909119	N	N	0	N	N
101	20240213	120215	57	100.00	KOSPI	음식료품	N	N	N	N		N	936	3	2	0.32	100451963	107787	26.25	931	936	929	1212	654	933	931.95	1.35	8968	949	941	931	923	913	936	918	706	279	500	690	1	1	141144600	1321	133.71	0.57	12	0.08	7.00	1638.00	1303	20230718	-28.17	877	20231024	6.73	995	-5.93	20240118	895	4.58	20240126	1303	-28.17	20230718	877	6.73	20231024	1.73	N	008040	500	705 억	1909119	N	N	0	N	N
102	20240213	110215	57	100.00	KOSPI	음식료품	N	N	N	N		N	932	-1	5	-0.11	87213173	93619	22.80	931	935	929	1212	654	933	931.57	1.35	4499	949	941	931	923	913	936	918	706	279	500	690	1	1	141144600	1315	133.14	0.57	12	0.07	7.00	1638.00	1303	20230718	-28.47	877	20231024	6.27	995	-6.33	20240118	895	4.13	20240126	1303	-28.47	20230718	877	6.27	20231024	1.73	N	008040	500	705 억	1909119	N	N	0	N	N
103	20240213	100203	57	100.00	KOSPI	음식료품	N	N	N	N		N	935	2	2	0.21	49128808	52742	12.84	931	935	929	1212	654	933	931.49	1.35	1527	949	941	931	923	913	936	918	706	279	500	690	1	1	141144600	1320	133.57	0.57	12	0.04	7.00	1638.00	1303	20230718	-28.24	877	20231024	6.61	995	-6.03	20240118	895	4.47	20240126	1303	-28.24	20230718	877	6.61	20231024	1.73	N	008040	500	705 억	1909119	N	N	0	N	N

41 KiB Raw Blame History

41 KiB

Raw Blame History