KissMeData/004410/price/prices-20240201.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

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

41 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	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	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240229	160154	57	100.00	KOSPI	신저가	음식료품	N	N	N	N	N	180	-1	5	-0.55	178631013	989949	180.09	181	182	180	235	127	181	180.45	1.13	-319	184	182	181	179	178	182	179	375	54	100	130	1	1	374755559	675	90.00	2.40	12	0.26	2.00	75.00	266	20230524	-32.33	180	20240229	0.00	202	-10.89	20240103	180	0.00	20240229	266	-32.33	20230524	180	0.00	20240229	N	004410	100	374 억	4240728	N	N	642	N	N
3	20240229	150154	57	100.00	KOSPI	신저가	음식료품	N	N	N	N	N	180	-1	5	-0.55	161274500	893536	162.55	181	182	180	235	127	181	180.49	1.13	-316	184	182	181	179	178	182	179	375	54	100	130	1	1	374755559	675	90.00	2.40	12	0.24	2.00	75.00	266	20230524	-32.33	180	20240229	0.00	202	-10.89	20240103	180	0.00	20240229	266	-32.33	20230524	180	0.00	20240229	N	004410	100	374 억	4240728	N	N	1836	N	N
4	20240229	140154	57	100.00	KOSPI	신저가	음식료품	N	N	N	N	N	180	-1	5	-0.55	128124738	709611	129.09	181	182	180	235	127	181	180.56	1.13	-316	184	182	181	179	178	182	179	375	54	100	130	1	1	374755559	675	90.00	2.40	12	0.19	2.00	75.00	266	20230524	-32.33	180	20240229	0.00	202	-10.89	20240103	180	0.00	20240229	266	-32.33	20230524	180	0.00	20240229	N	004410	100	374 억	4240728	N	N	1836	N	N
5	20240229	130154	57	100.00	KOSPI	신저가	음식료품	N	N	N	N	N	180	-1	5	-0.55	111083816	615093	111.90	181	182	180	235	127	181	180.60	1.13	-316	184	182	181	179	178	182	179	375	54	100	130	1	1	374755559	675	90.00	2.40	12	0.16	2.00	75.00	266	20230524	-32.33	180	20240229	0.00	202	-10.89	20240103	180	0.00	20240229	266	-32.33	20230524	180	0.00	20240229	N	004410	100	374 억	4240728	N	N	1836	N	N
6	20240229	120154	57	100.00	KOSPI	신저가	음식료품	N	N	N	N	N	180	-1	5	-0.55	69793803	386460	70.30	181	182	180	235	127	181	180.60	1.13	-316	184	182	181	179	178	182	179	375	54	100	130	1	1	374755559	675	90.00	2.40	12	0.10	2.00	75.00	266	20230524	-32.33	180	20240229	0.00	202	-10.89	20240103	180	0.00	20240229	266	-32.33	20230524	180	0.00	20240229	N	004410	100	374 억	4240728	N	N	1836	N	N
7	20240229	110154	57	100.00	KOSPI	신저가	음식료품	N	N	N	N	N	181	0	3	0.00	61781773	342005	62.22	181	182	180	235	127	181	180.65	1.13	-316	184	182	181	179	178	182	179	375	54	100	130	1	1	374755559	678	90.50	2.41	12	0.09	2.00	75.00	266	20230524	-31.95	180	20240229	0.56	202	-10.40	20240103	180	0.56	20240229	266	-31.95	20230524	180	0.56	20240229	N	004410	100	374 억	4240728	N	N	1836	N	N
8	20240229	100155	57	100.00	KOSPI	신저가	음식료품	N	N	N	N	N	181	0	3	0.00	44767186	247963	45.11	181	182	180	235	127	181	180.54	1.13	-316	184	182	181	179	178	182	179	375	54	100	130	1	1	374755559	678	90.50	2.41	12	0.07	2.00	75.00	266	20230524	-31.95	180	20240229	0.56	202	-10.40	20240103	180	0.56	20240229	266	-31.95	20230524	180	0.56	20240229	N	004410	100	374 억	4240728	N	N	1836	N	N
9	20240229	090155	57	100.00	KOSPI		음식료품	N	N	N	N	N	181	0	3	0.00	6772123	37415	6.81	181	182	181	235	127	181	181.00	1.13	-846	184	182	181	179	178	182	179	375	54	100	130	1	1	374755559	678	90.50	2.41	12	0.01	2.00	75.00	266	20230524	-31.95	180	20231101	0.56	202	-10.40	20240103	180	0.56	20240227	266	-31.95	20230524	180	0.56	20231101	N	004410	100	374 억	4240728	N	N	1836	N	N
10	20240228	160145	57	100.00	KOSPI	신저가	음식료품	N	N	N	N	N	181	0	3	0.00	98546422	542750	35.79	181	183	180	235	127	181	181.57	1.15	-71176	183	182	181	180	179	181	179	375	54	100	130	1	1	374755559	678	90.50	2.41	12	0.14	2.00	75.00	266	20230524	-31.95	180	20240228	0.56	202	-10.40	20240103	180	0.56	20240228	266	-31.95	20230524	180	0.56	20240228	N	004410	100	374 억	4311660	N	N	1836	N	N
11	20240228	150147	57	100.00	KOSPI	신저가	음식료품	N	N	N	N	N	182	1	2	0.55	93519499	514978	33.95	181	183	180	235	127	181	181.60	1.15	-70945	183	182	181	180	179	181	179	375	54	100	130	1	1	374755559	682	91.00	2.43	12	0.14	2.00	75.00	266	20230524	-31.58	180	20240228	1.11	202	-9.90	20240103	180	1.11	20240228	266	-31.58	20230524	180	1.11	20240228	N	004410	100	374 억	4311660	N	N	136	N	N
12	20240228	140154	57	100.00	KOSPI	신저가	음식료품	N	N	N	N	N	181	0	3	0.00	87564063	482100	31.79	181	183	180	235	127	181	181.63	1.15	-70945	183	182	181	180	179	181	179	375	54	100	130	1	1	374755559	678	90.50	2.41	12	0.13	2.00	75.00	266	20230524	-31.95	180	20240228	0.56	202	-10.40	20240103	180	0.56	20240228	266	-31.95	20230524	180	0.56	20240228	N	004410	100	374 억	4311660	N	N	136	N	N
13	20240228	130154	57	100.00	KOSPI	신저가	음식료품	N	N	N	N	N	181	0	3	0.00	78525758	432375	28.51	181	183	180	235	127	181	181.61	1.15	-70945	183	182	181	180	179	181	179	375	54	100	130	1	1	374755559	678	90.50	2.41	12	0.12	2.00	75.00	266	20230524	-31.95	180	20240228	0.56	202	-10.40	20240103	180	0.56	20240228	266	-31.95	20230524	180	0.56	20240228	N	004410	100	374 억	4311660	N	N	136	N	N
14	20240228	120155	57	100.00	KOSPI	신저가	음식료품	N	N	N	N	N	182	1	2	0.55	73060642	402298	26.53	181	183	180	235	127	181	181.61	1.15	-70945	183	182	181	180	179	181	179	375	54	100	130	1	1	374755559	682	91.00	2.43	12	0.11	2.00	75.00	266	20230524	-31.58	180	20240228	1.11	202	-9.90	20240103	180	1.11	20240228	266	-31.58	20230524	180	1.11	20240228	N	004410	100	374 억	4311660	N	N	136	N	N
15	20240228	110151	57	100.00	KOSPI	신저가	음식료품	N	N	N	N	N	181	0	3	0.00	66305614	365018	24.07	181	183	180	235	127	181	181.65	1.15	-70945	183	182	181	180	179	181	179	375	54	100	130	1	1	374755559	678	90.50	2.41	12	0.10	2.00	75.00	266	20230524	-31.95	180	20240228	0.56	202	-10.40	20240103	180	0.56	20240228	266	-31.95	20230524	180	0.56	20240228	N	004410	100	374 억	4311660	N	N	136	N	N
16	20240228	100154	57	100.00	KOSPI	신저가	음식료품	N	N	N	N	N	182	1	2	0.55	51677132	284241	18.74	181	183	180	235	127	181	181.81	1.15	-29754	183	182	181	180	179	181	179	375	54	100	130	1	1	374755559	682	91.00	2.43	12	0.08	2.00	75.00	266	20230524	-31.58	180	20240228	1.11	202	-9.90	20240103	180	1.11	20240228	266	-31.58	20230524	180	1.11	20240228	N	004410	100	374 억	4311660	N	N	136	N	N
17	20240228	090154	57	100.00	KOSPI	신저가	음식료품	N	N	N	N	N	181	0	3	0.00	5098901	28206	1.86	181	182	180	235	127	181	180.77	1.15	-858	183	182	181	180	179	181	179	375	54	100	130	1	1	374755559	678	90.50	2.41	12	0.01	2.00	75.00	266	20230524	-31.95	180	20240228	0.56	202	-10.40	20240103	180	0.56	20240228	266	-31.95	20230524	180	0.56	20240228	N	004410	100	374 억	4311660	N	N	136	N	N
18	20240227	160155	57	100.00	KOSPI	신저가	음식료품	N	N	N	N	N	181	-1	5	-0.55	265816327	1470242	139.08	182	182	180	236	128	182	180.80	1.12	1450	183	182	182	181	181	182	181	375	54	100	130	1	1	374755559	678	90.50	2.41	12	0.39	2.00	75.00	266	20230524	-31.95	180	20240227	0.56	202	-10.40	20240103	180	0.56	20240227	266	-31.95	20230524	180	0.56	20240227	N	004410	100	374 억	4200095	N	N	136	N	N
19	20240227	150154	57	100.00	KOSPI	신저가	음식료품	N	N	N	N	N	181	-1	5	-0.55	246372373	1362717	128.91	182	182	180	236	128	182	180.79	1.12	-7773	183	182	182	181	181	182	181	375	54	100	130	1	1	374755559	678	90.50	2.41	12	0.36	2.00	75.00	266	20230524	-31.95	180	20240227	0.56	202	-10.40	20240103	180	0.56	20240227	266	-31.95	20230524	180	0.56	20240227	N	004410	100	374 억	4200095	N	N	233	N	N
20	20240227	140155	57	100.00	KOSPI	신저가	음식료품	N	N	N	N	N	180	-2	5	-1.10	218958832	1210687	114.53	182	182	180	236	128	182	180.86	1.12	-15465	183	182	182	181	181	182	181	375	54	100	130	1	1	374755559	675	90.00	2.40	12	0.32	2.00	75.00	266	20230524	-32.33	180	20240227	0.00	202	-10.89	20240103	180	0.00	20240227	266	-32.33	20230524	180	0.00	20240227	N	004410	100	374 억	4200095	N	N	233	N	N
21	20240227	130146	57	100.00	KOSPI	신저가	음식료품	N	N	N	N	N	180	-2	5	-1.10	201327935	1113193	105.30	182	182	180	236	128	182	180.86	1.12	-15465	183	182	182	181	181	182	181	375	54	100	130	1	1	374755559	675	90.00	2.40	12	0.30	2.00	75.00	266	20230524	-32.33	180	20240227	0.00	202	-10.89	20240103	180	0.00	20240227	266	-32.33	20230524	180	0.00	20240227	N	004410	100	374 억	4200095	N	N	233	N	N
22	20240227	120155	57	100.00	KOSPI	신저가	음식료품	N	N	N	N	N	181	-1	5	-0.55	185635621	1026232	97.08	182	182	180	236	128	182	180.89	1.12	-15465	183	182	182	181	181	182	181	375	54	100	130	1	1	374755559	678	90.50	2.41	12	0.27	2.00	75.00	266	20230524	-31.95	180	20240227	0.56	202	-10.40	20240103	180	0.56	20240227	266	-31.95	20230524	180	0.56	20240227	N	004410	100	374 억	4200095	N	N	233	N	N
23	20240227	110154	57	100.00	KOSPI	신저가	음식료품	N	N	N	N	N	180	-2	5	-1.10	141511452	781466	73.92	182	182	180	236	128	182	181.08	1.12	-15465	183	182	182	181	181	182	181	375	54	100	130	1	1	374755559	675	90.00	2.40	12	0.21	2.00	75.00	266	20230524	-32.33	180	20240227	0.00	202	-10.89	20240103	180	0.00	20240227	266	-32.33	20230524	180	0.00	20240227	N	004410	100	374 억	4200095	N	N	233	N	N
24	20240227	100154	57	100.00	KOSPI	신저가	음식료품	N	N	N	N	N	182	0	3	0.00	110548492	610349	57.74	182	182	180	236	128	182	181.12	1.12	-12863	183	182	182	181	181	182	181	375	54	100	130	1	1	374755559	682	91.00	2.43	12	0.16	2.00	75.00	266	20230524	-31.58	180	20240227	1.11	202	-9.90	20240103	180	1.11	20240227	266	-31.58	20230524	180	1.11	20240227	N	004410	100	374 억	4200095	N	N	233	N	N
25	20240227	090154	57	100.00	KOSPI		음식료품	N	N	N	N	N	181	-1	5	-0.55	9128374	50261	4.75	182	182	181	236	128	182	181.62	1.12	-4638	183	182	182	181	181	182	181	375	54	100	130	1	1	374755559	678	90.50	2.41	12	0.01	2.00	75.00	266	20230524	-31.95	180	20231101	0.56	202	-10.40	20240103	181	0.00	20240227	266	-31.95	20230524	180	0.56	20231101	N	004410	100	374 억	4200095	N	N	233	N	N
26	20240226	160153	57	100.00	KOSPI		음식료품	N	N	N	N	N	182	0	3	0.00	189281832	1038505	137.22	182	183	182	236	128	182	182.26	1.12	-11825	183	182	182	181	181	182	181	375	54	100	130	1	1	374755559	682	91.00	2.43	12	0.28	2.00	75.00	266	20230524	-31.58	180	20231101	1.11	202	-9.90	20240103	181	0.55	20240205	266	-31.58	20230524	180	1.11	20231101	N	004410	100	374 억	4211920	N	N	233	N	N
27	20240226	150154	57	100.00	KOSPI		음식료품	N	N	N	N	N	182	0	3	0.00	183234140	1005288	132.83	182	183	182	236	128	182	182.27	1.12	-11839	183	182	182	181	181	182	181	375	54	100	130	1	1	374755559	682	91.00	2.43	12	0.27	2.00	75.00	266	20230524	-31.58	180	20231101	1.11	202	-9.90	20240103	181	0.55	20240205	266	-31.58	20230524	180	1.11	20231101	N	004410	100	374 억	4211920	N	N	52	N	N
28	20240226	140153	57	100.00	KOSPI		음식료품	N	N	N	N	N	183	1	2	0.55	179534179	985031	130.15	182	183	182	236	128	182	182.26	1.12	-11839	183	182	182	181	181	182	181	375	54	100	130	1	1	374755559	686	91.50	2.44	12	0.26	2.00	75.00	266	20230524	-31.20	180	20231101	1.67	202	-9.41	20240103	181	1.10	20240205	266	-31.20	20230524	180	1.67	20231101	N	004410	100	374 억	4211920	N	N	52	N	N
29	20240226	130153	57	100.00	KOSPI		음식료품	N	N	N	N	N	182	0	3	0.00	176031669	965793	127.61	182	183	182	236	128	182	182.27	1.12	-11839	183	182	182	181	181	182	181	375	54	100	130	1	1	374755559	682	91.00	2.43	12	0.26	2.00	75.00	266	20230524	-31.58	180	20231101	1.11	202	-9.90	20240103	181	0.55	20240205	266	-31.58	20230524	180	1.11	20231101	N	004410	100	374 억	4211920	N	N	52	N	N
30	20240226	120153	57	100.00	KOSPI		음식료품	N	N	N	N	N	182	0	3	0.00	167539970	919147	121.45	182	183	182	236	128	182	182.28	1.12	-11839	183	182	182	181	181	182	181	375	54	100	130	1	1	374755559	682	91.00	2.43	12	0.25	2.00	75.00	266	20230524	-31.58	180	20231101	1.11	202	-9.90	20240103	181	0.55	20240205	266	-31.58	20230524	180	1.11	20231101	N	004410	100	374 억	4211920	N	N	52	N	N
31	20240226	110153	57	100.00	KOSPI		음식료품	N	N	N	N	N	182	0	3	0.00	109506563	600295	79.32	182	183	182	236	128	182	182.42	1.12	-11839	183	182	182	181	181	182	181	375	54	100	130	1	1	374755559	682	91.00	2.43	12	0.16	2.00	75.00	266	20230524	-31.58	180	20231101	1.11	202	-9.90	20240103	181	0.55	20240205	266	-31.58	20230524	180	1.11	20231101	N	004410	100	374 억	4211920	N	N	52	N	N
32	20240226	100152	57	100.00	KOSPI		음식료품	N	N	N	N	N	183	1	2	0.55	89514575	490622	64.83	182	183	182	236	128	182	182.45	1.12	-11839	183	182	182	181	181	182	181	375	54	100	130	1	1	374755559	686	91.50	2.44	12	0.13	2.00	75.00	266	20230524	-31.20	180	20231101	1.67	202	-9.41	20240103	181	1.10	20240205	266	-31.20	20230524	180	1.67	20231101	N	004410	100	374 억	4211920	N	N	52	N	N
33	20240226	090149	57	100.00	KOSPI		음식료품	N	N	N	N	N	182	0	3	0.00	16727655	91910	12.14	182	183	182	236	128	182	182.00	1.12	-11839	183	182	182	181	181	182	181	375	54	100	130	1	1	374755559	682	91.00	2.43	12	0.02	2.00	75.00	266	20230524	-31.58	180	20231101	1.11	202	-9.90	20240103	181	0.55	20240205	266	-31.58	20230524	180	1.11	20231101	N	004410	100	374 억	4211920	N	N	52	N	N
34	20240223	160152	57	100.00	KOSPI		음식료품	N	N	N	N	N	182	0	3	0.00	136076209	746191	75.52	183	183	182	236	128	182	182.36	1.15	-105781	183	182	182	181	181	182	181	375	54	100	130	1	1	374755559	682	91.00	2.43	12	0.20	2.00	75.00	266	20230524	-31.58	180	20231101	1.11	202	-9.90	20240103	181	0.55	20240205	266	-31.58	20230524	180	1.11	20231101	N	004410	100	374 억	4317949	N	N	52	N	N
35	20240223	150153	57	100.00	KOSPI		음식료품	N	N	N	N	N	183	1	2	0.55	125070115	685731	69.40	183	183	182	236	128	182	182.39	1.15	-84021	183	182	182	181	181	182	181	375	54	100	130	1	1	374755559	686	91.50	2.44	12	0.18	2.00	75.00	266	20230524	-31.20	180	20231101	1.67	202	-9.41	20240103	181	1.10	20240205	266	-31.20	20230524	180	1.67	20231101	N	004410	100	374 억	4317949	N	N	230	N	N
36	20240223	140151	57	100.00	KOSPI		음식료품	N	N	N	N	N	183	1	2	0.55	104912311	575135	58.20	183	183	182	236	128	182	182.41	1.15	-51615	183	182	182	181	181	182	181	375	54	100	130	1	1	374755559	686	91.50	2.44	12	0.15	2.00	75.00	266	20230524	-31.20	180	20231101	1.67	202	-9.41	20240103	181	1.10	20240205	266	-31.20	20230524	180	1.67	20231101	N	004410	100	374 억	4317949	N	N	230	N	N
37	20240223	130152	57	100.00	KOSPI		음식료품	N	N	N	N	N	183	1	2	0.55	91639858	502338	50.84	183	183	182	236	128	182	182.43	1.15	-42447	183	182	182	181	181	182	181	375	54	100	130	1	1	374755559	686	91.50	2.44	12	0.13	2.00	75.00	266	20230524	-31.20	180	20231101	1.67	202	-9.41	20240103	181	1.10	20240205	266	-31.20	20230524	180	1.67	20231101	N	004410	100	374 억	4317949	N	N	230	N	N
38	20240223	120151	57	100.00	KOSPI		음식료품	N	N	N	N	N	183	1	2	0.55	77513140	424867	43.00	183	183	182	236	128	182	182.44	1.15	-32118	183	182	182	181	181	182	181	375	54	100	130	1	1	374755559	686	91.50	2.44	12	0.11	2.00	75.00	266	20230524	-31.20	180	20231101	1.67	202	-9.41	20240103	181	1.10	20240205	266	-31.20	20230524	180	1.67	20231101	N	004410	100	374 억	4317949	N	N	230	N	N
39	20240223	110152	57	100.00	KOSPI		음식료품	N	N	N	N	N	182	0	3	0.00	68731272	376731	38.13	183	183	182	236	128	182	182.44	1.15	-26000	183	182	182	181	181	182	181	375	54	100	130	1	1	374755559	682	91.00	2.43	12	0.10	2.00	75.00	266	20230524	-31.58	180	20231101	1.11	202	-9.90	20240103	181	0.55	20240205	266	-31.58	20230524	180	1.11	20231101	N	004410	100	374 억	4317949	N	N	230	N	N
40	20240223	100150	57	100.00	KOSPI		음식료품	N	N	N	N	N	183	1	2	0.55	49602732	271775	27.50	183	183	182	236	128	182	182.51	1.15	-14270	183	182	182	181	181	182	181	375	54	100	130	1	1	374755559	686	91.50	2.44	12	0.07	2.00	75.00	266	20230524	-31.20	180	20231101	1.67	202	-9.41	20240103	181	1.10	20240205	266	-31.20	20230524	180	1.67	20231101	N	004410	100	374 억	4317949	N	N	230	N	N
41	20240223	090152	57	100.00	KOSPI		음식료품	N	N	N	N	N	183	1	2	0.55	3066799	16834	1.70	183	183	182	236	128	182	182.18	1.15	-14270	183	182	182	181	181	182	181	375	54	100	130	1	1	374755559	686	91.50	2.44	12	0.00	2.00	75.00	266	20230524	-31.20	180	20231101	1.67	202	-9.41	20240103	181	1.10	20240205	266	-31.20	20230524	180	1.67	20231101	N	004410	100	374 억	4317949	N	N	230	N	N
42	20240222	160146	57	100.00	KOSPI		음식료품	N	N	N	N	N	182	-1	5	-0.55	170088203	933441	32.07	183	183	182	237	129	183	182.22	1.15	-3940	186	184	183	181	180	185	182	375	54	100	130	1	1	374755559	682	91.00	2.43	12	0.25	2.00	75.00	266	20230524	-31.58	180	20231101	1.11	202	-9.90	20240103	181	0.55	20240205	266	-31.58	20230524	180	1.11	20231101	N	004410	100	374 억	4321641	N	N	230	N	N
43	20240222	150151	57	100.00	KOSPI		음식료품	N	N	N	N	N	182	-1	5	-0.55	147748529	810764	27.86	183	183	182	237	129	183	182.23	1.15	-3701	186	184	183	181	180	185	182	375	54	100	130	1	1	374755559	682	91.00	2.43	12	0.22	2.00	75.00	266	20230524	-31.58	180	20231101	1.11	202	-9.90	20240103	181	0.55	20240205	266	-31.58	20230524	180	1.11	20231101	N	004410	100	374 억	4321641	N	N	9	N	N
44	20240222	140151	57	100.00	KOSPI		음식료품	N	N	N	N	N	183	0	3	0.00	140793608	772584	26.54	183	183	182	237	129	183	182.24	1.15	-3701	186	184	183	181	180	185	182	375	54	100	130	1	1	374755559	686	91.50	2.44	12	0.21	2.00	75.00	266	20230524	-31.20	180	20231101	1.67	202	-9.41	20240103	181	1.10	20240205	266	-31.20	20230524	180	1.67	20231101	N	004410	100	374 억	4321641	N	N	9	N	N
45	20240222	130151	57	100.00	KOSPI		음식료품	N	N	N	N	N	183	0	3	0.00	109792332	602675	20.71	183	183	182	237	129	183	182.18	1.15	-3701	186	184	183	181	180	185	182	375	54	100	130	1	1	374755559	686	91.50	2.44	12	0.16	2.00	75.00	266	20230524	-31.20	180	20231101	1.67	202	-9.41	20240103	181	1.10	20240205	266	-31.20	20230524	180	1.67	20231101	N	004410	100	374 억	4321641	N	N	9	N	N
46	20240222	120151	57	100.00	KOSPI		음식료품	N	N	N	N	N	183	0	3	0.00	96004307	526973	18.11	183	183	182	237	129	183	182.18	1.15	-3701	186	184	183	181	180	185	182	375	54	100	130	1	1	374755559	686	91.50	2.44	12	0.14	2.00	75.00	266	20230524	-31.20	180	20231101	1.67	202	-9.41	20240103	181	1.10	20240205	266	-31.20	20230524	180	1.67	20231101	N	004410	100	374 억	4321641	N	N	9	N	N
47	20240222	110150	57	100.00	KOSPI		음식료품	N	N	N	N	N	182	-1	5	-0.55	81861096	449281	15.44	183	183	182	237	129	183	182.20	1.15	-3701	186	184	183	181	180	185	182	375	54	100	130	1	1	374755559	682	91.00	2.43	12	0.12	2.00	75.00	266	20230524	-31.58	180	20231101	1.11	202	-9.90	20240103	181	0.55	20240205	266	-31.58	20230524	180	1.11	20231101	N	004410	100	374 억	4321641	N	N	9	N	N
48	20240222	100150	57	100.00	KOSPI		음식료품	N	N	N	N	N	183	0	3	0.00	45296623	248477	8.54	183	183	182	237	129	183	182.30	1.15	-3701	186	184	183	181	180	185	182	375	54	100	130	1	1	374755559	686	91.50	2.44	12	0.07	2.00	75.00	266	20230524	-31.20	180	20231101	1.67	202	-9.41	20240103	181	1.10	20240205	266	-31.20	20230524	180	1.67	20231101	N	004410	100	374 억	4321641	N	N	9	N	N
49	20240222	090150	57	100.00	KOSPI		음식료품	N	N	N	N	N	182	-1	5	-0.55	4013370	21931	0.75	183	183	182	237	129	183	183.00	1.15	-3701	186	184	183	181	180	185	182	375	54	100	130	1	1	374755559	682	91.00	2.43	12	0.01	2.00	75.00	266	20230524	-31.58	180	20231101	1.11	202	-9.90	20240103	181	0.55	20240205	266	-31.58	20230524	180	1.11	20231101	N	004410	100	374 억	4321641	N	N	9	N	N
50	20240221	160150	57	100.00	KOSPI		음식료품	N	N	N	N	N	183	0	3	0.00	534049942	2906947	449.25	182	185	182	237	129	183	183.72	1.15	9501	183	182	182	181	181	183	182	375	54	100	130	1	1	374755559	686	91.50	2.44	12	0.78	2.00	75.00	266	20230524	-31.20	180	20231101	1.67	202	-9.41	20240103	181	1.10	20240205	266	-31.20	20230524	180	1.67	20231101	N	004410	100	374 억	4312140	N	N	9	N	N
51	20240221	150149	57	100.00	KOSPI		음식료품	N	N	N	N	N	184	1	2	0.55	503781598	2741636	423.70	182	185	182	237	129	183	183.75	1.15	9507	183	182	182	181	181	183	182	375	54	100	130	1	1	374755559	690	92.00	2.45	12	0.73	2.00	75.00	266	20230524	-30.83	180	20231101	2.22	202	-8.91	20240103	181	1.66	20240205	266	-30.83	20230524	180	2.22	20231101	N	004410	100	374 억	4312140	N	N	222	N	N
52	20240221	140150	57	100.00	KOSPI		음식료품	N	N	N	N	N	185	2	2	1.09	453809475	2470068	381.73	182	185	182	237	129	183	183.72	1.15	4009	183	182	182	181	181	183	182	375	54	100	130	1	1	374755559	693	92.50	2.47	12	0.66	2.00	75.00	266	20230524	-30.45	180	20231101	2.78	202	-8.42	20240103	181	2.21	20240205	266	-30.45	20230524	180	2.78	20231101	N	004410	100	374 억	4312140	N	N	222	N	N
53	20240221	130150	57	100.00	KOSPI		음식료품	N	N	N	N	N	184	1	2	0.55	261487892	1426701	220.49	182	184	182	237	129	183	183.28	1.15	4652	183	182	182	181	181	183	182	375	54	100	130	1	1	374755559	690	92.00	2.45	12	0.38	2.00	75.00	266	20230524	-30.83	180	20231101	2.22	202	-8.91	20240103	181	1.66	20240205	266	-30.83	20230524	180	2.22	20231101	N	004410	100	374 억	4312140	N	N	222	N	N
54	20240221	120149	57	100.00	KOSPI		음식료품	N	N	N	N	N	184	1	2	0.55	243873487	1330656	205.64	182	184	182	237	129	183	183.27	1.15	4652	183	182	182	181	181	183	182	375	54	100	130	1	1	374755559	690	92.00	2.45	12	0.36	2.00	75.00	266	20230524	-30.83	180	20231101	2.22	202	-8.91	20240103	181	1.66	20240205	266	-30.83	20230524	180	2.22	20231101	N	004410	100	374 억	4312140	N	N	222	N	N
55	20240221	110151	57	100.00	KOSPI		음식료품	N	N	N	N	N	184	1	2	0.55	199845961	1090257	168.49	182	184	182	237	129	183	183.30	1.15	1398	183	182	182	181	181	183	182	375	54	100	130	1	1	374755559	690	92.00	2.45	12	0.29	2.00	75.00	266	20230524	-30.83	180	20231101	2.22	202	-8.91	20240103	181	1.66	20240205	266	-30.83	20230524	180	2.22	20231101	N	004410	100	374 억	4312140	N	N	222	N	N
56	20240221	100150	57	100.00	KOSPI		음식료품	N	N	N	N	N	184	1	2	0.55	158567107	865695	133.79	182	184	182	237	129	183	183.17	1.15	1398	183	182	182	181	181	183	182	375	54	100	130	1	1	374755559	690	92.00	2.45	12	0.23	2.00	75.00	266	20230524	-30.83	180	20231101	2.22	202	-8.91	20240103	181	1.66	20240205	266	-30.83	20230524	180	2.22	20231101	N	004410	100	374 억	4312140	N	N	222	N	N
57	20240221	090149	57	100.00	KOSPI		음식료품	N	N	N	N	N	182	-1	5	-0.55	2677623	14712	2.27	182	183	182	237	129	183	182.00	1.15	-11968	183	182	182	181	181	183	182	375	54	100	130	1	1	374755559	682	91.00	2.43	12	0.00	2.00	75.00	266	20230524	-31.58	180	20231101	1.11	202	-9.90	20240103	181	0.55	20240205	266	-31.58	20230524	180	1.11	20231101	N	004410	100	374 억	4312140	N	N	222	N	N
58	20240220	160147	57	100.00	KOSPI		음식료품	N	N	N	N	N	183	0	3	0.00	115844724	635729	49.49	182	183	182	237	129	183	182.22	1.15	2	184	183	182	181	180	184	182	375	54	100	130	1	1	374755559	686	91.50	2.44	12	0.17	2.00	75.00	266	20230524	-31.20	180	20231101	1.67	202	-9.41	20240103	181	1.10	20240205	266	-31.20	20230524	180	1.67	20231101	N	004410	100	374 억	4312138	N	N	222	N	N
59	20240220	150149	57	100.00	KOSPI		음식료품	N	N	N	N	N	183	0	3	0.00	110952542	608931	47.40	182	183	182	237	129	183	182.21	1.15	0	184	183	182	181	180	184	182	375	54	100	130	1	1	374755559	686	91.50	2.44	12	0.16	2.00	75.00	266	20230524	-31.20	180	20231101	1.67	202	-9.41	20240103	181	1.10	20240205	266	-31.20	20230524	180	1.67	20231101	N	004410	100	374 억	4312138	N	N	695	N	N
60	20240220	140148	57	100.00	KOSPI		음식료품	N	N	N	N	N	183	0	3	0.00	98349538	539713	42.01	182	183	182	237	129	183	182.23	1.15	0	184	183	182	181	180	184	182	375	54	100	130	1	1	374755559	686	91.50	2.44	12	0.14	2.00	75.00	266	20230524	-31.20	180	20231101	1.67	202	-9.41	20240103	181	1.10	20240205	266	-31.20	20230524	180	1.67	20231101	N	004410	100	374 억	4312138	N	N	695	N	N
61	20240220	130149	57	100.00	KOSPI		음식료품	N	N	N	N	N	183	0	3	0.00	70803575	388406	30.23	182	183	182	237	129	183	182.29	1.15	0	184	183	182	181	180	184	182	375	54	100	130	1	1	374755559	686	91.50	2.44	12	0.10	2.00	75.00	266	20230524	-31.20	180	20231101	1.67	202	-9.41	20240103	181	1.10	20240205	266	-31.20	20230524	180	1.67	20231101	N	004410	100	374 억	4312138	N	N	695	N	N
62	20240220	120148	57	100.00	KOSPI		음식료품	N	N	N	N	N	183	0	3	0.00	59576353	326751	25.43	182	183	182	237	129	183	182.33	1.15	0	184	183	182	181	180	184	182	375	54	100	130	1	1	374755559	686	91.50	2.44	12	0.09	2.00	75.00	266	20230524	-31.20	180	20231101	1.67	202	-9.41	20240103	181	1.10	20240205	266	-31.20	20230524	180	1.67	20231101	N	004410	100	374 억	4312138	N	N	695	N	N
63	20240220	110147	57	100.00	KOSPI		음식료품	N	N	N	N	N	183	0	3	0.00	35128732	192626	14.99	182	183	182	237	129	183	182.37	1.15	0	184	183	182	181	180	184	182	375	54	100	130	1	1	374755559	686	91.50	2.44	12	0.05	2.00	75.00	266	20230524	-31.20	180	20231101	1.67	202	-9.41	20240103	181	1.10	20240205	266	-31.20	20230524	180	1.67	20231101	N	004410	100	374 억	4312138	N	N	695	N	N
64	20240220	100147	57	100.00	KOSPI		음식료품	N	N	N	N	N	183	0	3	0.00	15339709	84100	6.55	182	183	182	237	129	183	182.40	1.15	0	184	183	182	181	180	184	182	375	54	100	130	1	1	374755559	686	91.50	2.44	12	0.02	2.00	75.00	266	20230524	-31.20	180	20231101	1.67	202	-9.41	20240103	181	1.10	20240205	266	-31.20	20230524	180	1.67	20231101	N	004410	100	374 억	4312138	N	N	695	N	N
65	20240220	090149	57	100.00	KOSPI		음식료품	N	N	N	N	N	183	0	3	0.00	2366010	12950	1.01	182	183	182	237	129	183	182.70	1.15	0	184	183	182	181	180	184	182	375	54	100	130	1	1	374755559	686	91.50	2.44	12	0.00	2.00	75.00	266	20230524	-31.20	180	20231101	1.67	202	-9.41	20240103	181	1.10	20240205	266	-31.20	20230524	180	1.67	20231101	N	004410	100	374 억	4312138	N	N	695	N	N
66	20240219	160148	57	100.00	KOSPI		음식료품	N	N	N	N	N	183	0	3	0.00	218993209	1202239	96.79	183	183	181	237	129	183	182.15	1.13	84063	184	183	182	181	180	184	182	375	54	100	130	1	1	374755559	686	91.50	2.44	12	0.32	2.00	75.00	266	20230524	-31.20	180	20231101	1.67	202	-9.41	20240103	181	1.10	20240219	266	-31.20	20230524	180	1.67	20231101	N	004410	100	374 억	4227908	N	N	695	N	N
67	20240219	150149	57	100.00	KOSPI		음식료품	N	N	N	N	N	182	-1	5	-0.55	199190214	1093478	88.04	183	183	181	237	129	183	182.16	1.13	81132	184	183	182	181	180	184	182	375	54	100	130	1	1	374755559	682	91.00	2.43	12	0.29	2.00	75.00	266	20230524	-31.58	180	20231101	1.11	202	-9.90	20240103	181	0.55	20240219	266	-31.58	20230524	180	1.11	20231101	N	004410	100	374 억	4227908	N	N	210	N	N
68	20240219	140149	57	100.00	KOSPI		음식료품	N	N	N	N	N	182	-1	5	-0.55	184957007	1015310	81.74	183	183	181	237	129	183	182.17	1.13	81132	184	183	182	181	180	184	182	375	54	100	130	1	1	374755559	682	91.00	2.43	12	0.27	2.00	75.00	266	20230524	-31.58	180	20231101	1.11	202	-9.90	20240103	181	0.55	20240219	266	-31.58	20230524	180	1.11	20231101	N	004410	100	374 억	4227908	N	N	210	N	N
69	20240219	130150	57	100.00	KOSPI		음식료품	N	N	N	N	N	182	-1	5	-0.55	166571512	914420	73.62	183	183	181	237	129	183	182.16	1.13	81132	184	183	182	181	180	184	182	375	54	100	130	1	1	374755559	682	91.00	2.43	12	0.24	2.00	75.00	266	20230524	-31.58	180	20231101	1.11	202	-9.90	20240103	181	0.55	20240219	266	-31.58	20230524	180	1.11	20231101	N	004410	100	374 억	4227908	N	N	210	N	N
70	20240219	120150	57	100.00	KOSPI		음식료품	N	N	N	N	N	182	-1	5	-0.55	148121082	813094	65.46	183	183	181	237	129	183	182.17	1.13	76648	184	183	182	181	180	184	182	375	54	100	130	1	1	374755559	682	91.00	2.43	12	0.22	2.00	75.00	266	20230524	-31.58	180	20231101	1.11	202	-9.90	20240103	181	0.55	20240219	266	-31.58	20230524	180	1.11	20231101	N	004410	100	374 억	4227908	N	N	210	N	N
71	20240219	110148	57	100.00	KOSPI		음식료품	N	N	N	N	N	182	-1	5	-0.55	106216069	582915	46.93	183	183	181	237	129	183	182.22	1.13	76484	184	183	182	181	180	184	182	375	54	100	130	1	1	374755559	682	91.00	2.43	12	0.16	2.00	75.00	266	20230524	-31.58	180	20231101	1.11	202	-9.90	20240103	181	0.55	20240219	266	-31.58	20230524	180	1.11	20231101	N	004410	100	374 억	4227908	N	N	210	N	N
72	20240219	100148	57	100.00	KOSPI		음식료품	N	N	N	N	N	183	0	3	0.00	75449390	414419	33.36	183	183	181	237	129	183	182.06	1.13	76651	184	183	182	181	180	184	182	375	54	100	130	1	1	374755559	686	91.50	2.44	12	0.11	2.00	75.00	266	20230524	-31.20	180	20231101	1.67	202	-9.41	20240103	181	1.10	20240219	266	-31.20	20230524	180	1.67	20231101	N	004410	100	374 억	4227908	N	N	210	N	N
73	20240219	090149	57	100.00	KOSPI		음식료품	N	N	N	N	N	182	-1	5	-0.55	3468755	18955	1.53	183	183	182	237	129	183	183.00	1.13	0	184	183	182	181	180	184	182	375	54	100	130	1	1	374755559	682	91.00	2.43	12	0.01	2.00	75.00	266	20230524	-31.58	180	20231101	1.11	202	-9.90	20240103	181	0.55	20240205	266	-31.58	20230524	180	1.11	20231101	N	004410	100	374 억	4227908	N	N	210	N	N
74	20240216	160147	57	100.00	KOSPI		음식료품	N	N	N	N	N	183	0	3	0.00	223218566	1226858	98.38	182	183	181	237	129	183	181.94	1.12	21525	184	183	182	181	180	184	182	375	54	100	130	1	1	374755559	686	91.50	2.44	12	0.33	2.00	75.00	266	20230524	-31.20	180	20231101	1.67	202	-9.41	20240103	181	1.10	20240216	266	-31.20	20230524	180	1.67	20231101	N	004410	100	374 억	4206383	N	N	210	N	N
75	20240216	150148	57	100.00	KOSPI		음식료품	N	N	N	N	N	182	-1	5	-0.55	216261777	1188704	95.32	182	183	181	237	129	183	181.93	1.12	20912	184	183	182	181	180	184	182	375	54	100	130	1	1	374755559	682	91.00	2.43	12	0.32	2.00	75.00	266	20230524	-31.58	180	20231101	1.11	202	-9.90	20240103	181	0.55	20240216	266	-31.58	20230524	180	1.11	20231101	N	004410	100	374 억	4206383	N	N	167	N	N
76	20240216	140149	57	100.00	KOSPI		음식료품	N	N	N	N	N	182	-1	5	-0.55	190071632	1044701	83.77	182	183	181	237	129	183	181.94	1.12	20912	184	183	182	181	180	184	182	375	54	100	130	1	1	374755559	682	91.00	2.43	12	0.28	2.00	75.00	266	20230524	-31.58	180	20231101	1.11	202	-9.90	20240103	181	0.55	20240216	266	-31.58	20230524	180	1.11	20231101	N	004410	100	374 억	4206383	N	N	167	N	N
77	20240216	130147	57	100.00	KOSPI		음식료품	N	N	N	N	N	182	-1	5	-0.55	180528948	992426	79.58	182	183	181	237	129	183	181.91	1.12	20912	184	183	182	181	180	184	182	375	54	100	130	1	1	374755559	682	91.00	2.43	12	0.26	2.00	75.00	266	20230524	-31.58	180	20231101	1.11	202	-9.90	20240103	181	0.55	20240216	266	-31.58	20230524	180	1.11	20231101	N	004410	100	374 억	4206383	N	N	167	N	N
78	20240216	120149	57	100.00	KOSPI		음식료품	N	N	N	N	N	183	0	3	0.00	153575478	844352	67.71	182	183	181	237	129	183	181.89	1.12	8592	184	183	182	181	180	184	182	375	54	100	130	1	1	374755559	686	91.50	2.44	12	0.23	2.00	75.00	266	20230524	-31.20	180	20231101	1.67	202	-9.41	20240103	181	1.10	20240216	266	-31.20	20230524	180	1.67	20231101	N	004410	100	374 억	4206383	N	N	167	N	N
79	20240216	110149	57	100.00	KOSPI		음식료품	N	N	N	N	N	182	-1	5	-0.55	143478923	788886	63.26	182	183	181	237	129	183	181.88	1.12	8592	184	183	182	181	180	184	182	375	54	100	130	1	1	374755559	682	91.00	2.43	12	0.21	2.00	75.00	266	20230524	-31.58	180	20231101	1.11	202	-9.90	20240103	181	0.55	20240216	266	-31.58	20230524	180	1.11	20231101	N	004410	100	374 억	4206383	N	N	167	N	N
80	20240216	100148	57	100.00	KOSPI		음식료품	N	N	N	N	N	183	0	3	0.00	96033633	528244	42.36	182	183	181	237	129	183	181.80	1.12	8624	184	183	182	181	180	184	182	375	54	100	130	1	1	374755559	686	91.50	2.44	12	0.14	2.00	75.00	266	20230524	-31.20	180	20231101	1.67	202	-9.41	20240103	181	1.10	20240216	266	-31.20	20230524	180	1.67	20231101	N	004410	100	374 억	4206383	N	N	167	N	N
81	20240216	090148	57	100.00	KOSPI		음식료품	N	N	N	N	N	182	-1	5	-0.55	2691114	14783	1.19	182	183	182	237	129	183	182.04	1.12	0	184	183	182	181	180	184	182	375	54	100	130	1	1	374755559	682	91.00	2.43	12	0.00	2.00	75.00	266	20230524	-31.58	180	20231101	1.11	202	-9.90	20240103	181	0.55	20240205	266	-31.58	20230524	180	1.11	20231101	N	004410	100	374 억	4206383	N	N	167	N	N
82	20240215	160147	57	100.00	KOSPI		음식료품	N	N	N	N	N	183	0	3	0.00	225248506	1239411	161.85	183	183	181	237	129	183	181.73	1.12	-6185	184	183	182	181	180	184	182	375	54	100	130	1	1	374755559	686	91.50	2.44	12	0.33	2.00	75.00	266	20230524	-31.20	180	20231101	1.67	202	-9.41	20240103	181	1.10	20240215	266	-31.20	20230524	180	1.67	20231101	N	004410	100	374 억	4212568	N	N	167	N	N
83	20240215	150148	57	100.00	KOSPI		음식료품	N	N	N	N	N	182	-1	5	-0.55	222098804	1222198	159.60	183	183	181	237	129	183	181.72	1.12	-6189	184	183	182	181	180	184	182	375	54	100	130	1	1	374755559	682	91.00	2.43	12	0.33	2.00	75.00	266	20230524	-31.58	180	20231101	1.11	202	-9.90	20240103	181	0.55	20240215	266	-31.58	20230524	180	1.11	20231101	N	004410	100	374 억	4212568	N	N	22	N	N
84	20240215	140147	57	100.00	KOSPI		음식료품	N	N	N	N	N	182	-1	5	-0.55	196341482	1080751	141.13	183	183	181	237	129	183	181.67	1.12	-37	184	183	182	181	180	184	182	375	54	100	130	1	1	374755559	682	91.00	2.43	12	0.29	2.00	75.00	266	20230524	-31.58	180	20231101	1.11	202	-9.90	20240103	181	0.55	20240215	266	-31.58	20230524	180	1.11	20231101	N	004410	100	374 억	4212568	N	N	22	N	N
85	20240215	130148	57	100.00	KOSPI		음식료품	N	N	N	N	N	182	-1	5	-0.55	188025922	1035050	135.16	183	183	181	237	129	183	181.66	1.12	-13	184	183	182	181	180	184	182	375	54	100	130	1	1	374755559	682	91.00	2.43	12	0.28	2.00	75.00	266	20230524	-31.58	180	20231101	1.11	202	-9.90	20240103	181	0.55	20240215	266	-31.58	20230524	180	1.11	20231101	N	004410	100	374 억	4212568	N	N	22	N	N
86	20240215	120148	57	100.00	KOSPI		음식료품	N	N	N	N	N	182	-1	5	-0.55	163397092	899780	117.50	183	183	181	237	129	183	181.60	1.12	0	184	183	182	181	180	184	182	375	54	100	130	1	1	374755559	682	91.00	2.43	12	0.24	2.00	75.00	266	20230524	-31.58	180	20231101	1.11	202	-9.90	20240103	181	0.55	20240215	266	-31.58	20230524	180	1.11	20231101	N	004410	100	374 억	4212568	N	N	22	N	N
87	20240215	110146	57	100.00	KOSPI		음식료품	N	N	N	N	N	182	-1	5	-0.55	137564468	757672	98.94	183	183	181	237	129	183	181.56	1.12	0	184	183	182	181	180	184	182	375	54	100	130	1	1	374755559	682	91.00	2.43	12	0.20	2.00	75.00	266	20230524	-31.58	180	20231101	1.11	202	-9.90	20240103	181	0.55	20240215	266	-31.58	20230524	180	1.11	20231101	N	004410	100	374 억	4212568	N	N	22	N	N
88	20240215	100147	57	100.00	KOSPI		음식료품	N	N	N	N	N	182	-1	5	-0.55	97078363	534836	69.84	183	183	181	237	129	183	181.51	1.12	0	184	183	182	181	180	184	182	375	54	100	130	1	1	374755559	682	91.00	2.43	12	0.14	2.00	75.00	266	20230524	-31.58	180	20231101	1.11	202	-9.90	20240103	181	0.55	20240215	266	-31.58	20230524	180	1.11	20231101	N	004410	100	374 억	4212568	N	N	22	N	N
89	20240215	090146	57	100.00	KOSPI		음식료품	N	N	N	N	N	183	0	3	0.00	513595	2813	0.37	183	183	182	237	129	183	182.51	1.12	0	184	183	182	181	180	184	182	375	54	100	130	1	1	374755559	686	91.50	2.44	12	0.00	2.00	75.00	266	20230524	-31.20	180	20231101	1.67	202	-9.41	20240103	181	1.10	20240205	266	-31.20	20230524	180	1.67	20231101	N	004410	100	374 억	4212568	N	N	22	N	N
90	20240214	160147	57	100.00	KOSPI		음식료품	N	N	N	N	N	183	0	3	0.00	138494259	762345	110.99	182	183	181	237	129	183	181.65	1.12	7075	184	183	182	181	180	184	182	375	54	100	130	1	1	374755559	686	91.50	2.44	12	0.20	2.00	75.00	266	20230524	-31.20	180	20231101	1.67	202	-9.41	20240103	181	1.10	20240214	266	-31.20	20230524	180	1.67	20231101	N	004410	100	374 억	4205493	N	N	22	N	N
91	20240214	150147	57	100.00	KOSPI		음식료품	N	N	N	N	N	182	-1	5	-0.55	132265968	728222	106.03	182	183	181	237	129	183	181.63	1.12	7090	184	183	182	181	180	184	182	375	54	100	130	1	1	374755559	682	91.00	2.43	12	0.19	2.00	75.00	266	20230524	-31.58	180	20231101	1.11	202	-9.90	20240103	181	0.55	20240214	266	-31.58	20230524	180	1.11	20231101	N	004410	100	374 억	4205493	N	N	0	N	N
92	20240214	140147	57	100.00	KOSPI		음식료품	N	N	N	N	N	183	0	3	0.00	127838946	703974	102.50	182	183	181	237	129	183	181.59	1.12	7090	184	183	182	181	180	184	182	375	54	100	130	1	1	374755559	686	91.50	2.44	12	0.19	2.00	75.00	266	20230524	-31.20	180	20231101	1.67	202	-9.41	20240103	181	1.10	20240214	266	-31.20	20230524	180	1.67	20231101	N	004410	100	374 억	4205493	N	N	0	N	N
93	20240214	130150	57	100.00	KOSPI		음식료품	N	N	N	N	N	181	-2	5	-1.09	112219284	618119	90.00	182	183	181	237	129	183	181.55	1.12	-7833	184	183	182	181	180	184	182	375	54	100	130	1	1	374755559	678	90.50	2.41	12	0.16	2.00	75.00	266	20230524	-31.95	180	20231101	0.56	202	-10.40	20240103	181	0.00	20240214	266	-31.95	20230524	180	0.56	20231101	N	004410	100	374 억	4205493	N	N	0	N	N
94	20240214	120147	57	100.00	KOSPI		음식료품	N	N	N	N	N	181	-2	5	-1.09	81509396	448755	65.34	182	183	181	237	129	183	181.63	1.12	-7833	184	183	182	181	180	184	182	375	54	100	130	1	1	374755559	678	90.50	2.41	12	0.12	2.00	75.00	266	20230524	-31.95	180	20231101	0.56	202	-10.40	20240103	181	0.00	20240214	266	-31.95	20230524	180	0.56	20231101	N	004410	100	374 억	4205493	N	N	0	N	N
95	20240214	110147	57	100.00	KOSPI		음식료품	N	N	N	N	N	181	-2	5	-1.09	78147431	430266	62.64	182	183	181	237	129	183	181.62	1.12	-7833	184	183	182	181	180	184	182	375	54	100	130	1	1	374755559	678	90.50	2.41	12	0.11	2.00	75.00	266	20230524	-31.95	180	20231101	0.56	202	-10.40	20240103	181	0.00	20240214	266	-31.95	20230524	180	0.56	20231101	N	004410	100	374 억	4205493	N	N	0	N	N
96	20240214	090145	57	100.00	KOSPI		음식료품	N	N	N	N	N	182	-1	5	-0.55	4619011	25372	3.69	182	182	182	237	129	183	182.00	1.12	-12056	184	183	182	181	180	184	182	375	54	100	130	1	1	374755559	682	91.00	2.43	12	0.01	2.00	75.00	266	20230524	-31.58	180	20231101	1.11	202	-9.90	20240103	181	0.55	20240205	266	-31.58	20230524	180	1.11	20231101	N	004410	100	374 억	4205493	N	N	0	N	N
97	20240213	160146	57	100.00	KOSPI		음식료품	N	N	N	N	N	183	2	2	1.10	123010052	674229	42.94	181	183	181	235	127	181	182.44	1.12	-3478	183	181	181	179	179	182	180	375	54	100	130	1	1	374755559	686	91.50	2.44	12	0.18	2.00	75.00	266	20230524	-31.20	180	20231101	1.67	202	-9.41	20240103	181	1.10	20240213	266	-31.20	20230524	180	1.67	20231101	N	004410	100	374 억	4204744	N	N	0	N	N
98	20240213	150142	57	100.00	KOSPI		음식료품	N	N	N	N	N	183	2	2	1.10	120482499	660416	42.06	181	183	181	235	127	181	182.43	1.12	-3637	183	181	181	179	179	182	180	375	54	100	130	1	1	374755559	686	91.50	2.44	12	0.18	2.00	75.00	266	20230524	-31.20	180	20231101	1.67	202	-9.41	20240103	181	1.10	20240213	266	-31.20	20230524	180	1.67	20231101	N	004410	100	374 억	4204744	N	N	0	N	N
99	20240213	140147	57	100.00	KOSPI		음식료품	N	N	N	N	N	183	2	2	1.10	102438666	561547	35.76	181	183	181	235	127	181	182.42	1.12	-3637	183	181	181	179	179	182	180	375	54	100	130	1	1	374755559	686	91.50	2.44	12	0.15	2.00	75.00	266	20230524	-31.20	180	20231101	1.67	202	-9.41	20240103	181	1.10	20240213	266	-31.20	20230524	180	1.67	20231101	N	004410	100	374 억	4204744	N	N	0	N	N
100	20240213	130145	57	100.00	KOSPI		음식료품	N	N	N	N	N	182	1	2	0.55	89588789	491153	31.28	181	183	181	235	127	181	182.41	1.12	-3637	183	181	181	179	179	182	180	375	54	100	130	1	1	374755559	682	91.00	2.43	12	0.13	2.00	75.00	266	20230524	-31.58	180	20231101	1.11	202	-9.90	20240103	181	0.55	20240213	266	-31.58	20230524	180	1.11	20231101	N	004410	100	374 억	4204744	N	N	0	N	N
101	20240213	120146	57	100.00	KOSPI		음식료품	N	N	N	N	N	183	2	2	1.10	69601861	381742	24.31	181	183	181	235	127	181	182.33	1.12	-3637	183	181	181	179	179	182	180	375	54	100	130	1	1	374755559	686	91.50	2.44	12	0.10	2.00	75.00	266	20230524	-31.20	180	20231101	1.67	202	-9.41	20240103	181	1.10	20240213	266	-31.20	20230524	180	1.67	20231101	N	004410	100	374 억	4204744	N	N	0	N	N
102	20240213	110146	57	100.00	KOSPI		음식료품	N	N	N	N	N	182	1	2	0.55	52219020	286624	18.25	181	183	181	235	127	181	182.19	1.12	-3637	183	181	181	179	179	182	180	375	54	100	130	1	1	374755559	682	91.00	2.43	12	0.08	2.00	75.00	266	20230524	-31.58	180	20231101	1.11	202	-9.90	20240103	181	0.55	20240213	266	-31.58	20230524	180	1.11	20231101	N	004410	100	374 억	4204744	N	N	0	N	N
103	20240213	100140	57	100.00	KOSPI		음식료품	N	N	N	N	N	183	2	2	1.10	33443813	183729	11.70	181	183	181	235	127	181	182.03	1.12	-3637	183	181	181	179	179	182	180	375	54	100	130	1	1	374755559	686	91.50	2.44	12	0.05	2.00	75.00	266	20230524	-31.20	180	20231101	1.67	202	-9.41	20240103	181	1.10	20240213	266	-31.20	20230524	180	1.67	20231101	N	004410	100	374 억	4204744	N	N	0	N	N

41 KiB Raw Blame History

41 KiB

Raw Blame History