KissMeData/101530/price/prices-20240201.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

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

43 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	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	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240229	160730	57	100.00	KOSPI	음식료품	N	N	N	N	N	5460	0	3	0.00	61006710	11142	54.39	5510	5520	5430	7090	3830	5460	5475.38	0.38	-308	5553	5506	5443	5396	5333	5530	5420	146	1630	500	3930	10	1	29116822	1590	-68.25	0.54	12	0.04	-80.00	10142.00	7170	20230509	-23.85	4970	20231024	9.86	5580	-2.15	20240213	5170	5.61	20240126	7170	-23.85	20230509	4970	9.86	20231024	0.08	N	101530	500	145 억	110222	N	N	50	N	N
3	20240229	150733	57	100.00	KOSPI	음식료품	N	N	N	N	N	5460	0	3	0.00	56639990	10340	50.48	5510	5520	5430	7090	3830	5460	5477.76	0.38	-331	5553	5506	5443	5396	5333	5530	5420	146	1630	500	3930	10	1	29116822	1590	-68.25	0.54	12	0.04	-80.00	10142.00	7170	20230509	-23.85	4970	20231024	9.86	5580	-2.15	20240213	5170	5.61	20240126	7170	-23.85	20230509	4970	9.86	20231024	0.08	N	101530	500	145 억	110222	N	N	141	N	N
4	20240229	140733	57	100.00	KOSPI	음식료품	N	N	N	N	N	5450	-10	5	-0.18	51777110	9447	46.12	5510	5520	5440	7090	3830	5460	5480.80	0.38	-306	5553	5506	5443	5396	5333	5530	5420	146	1630	500	3930	10	1	29116822	1587	-68.12	0.54	12	0.03	-80.00	10142.00	7170	20230509	-23.99	4970	20231024	9.66	5580	-2.33	20240213	5170	5.42	20240126	7170	-23.99	20230509	4970	9.66	20231024	0.08	N	101530	500	145 억	110222	N	N	141	N	N
5	20240229	130731	57	100.00	KOSPI	음식료품	N	N	N	N	N	5490	30	2	0.55	43832070	7988	38.99	5510	5520	5440	7090	3830	5460	5487.24	0.38	-300	5553	5506	5443	5396	5333	5530	5420	146	1630	500	3930	10	1	29116822	1599	-68.62	0.54	12	0.03	-80.00	10142.00	7170	20230509	-23.43	4970	20231024	10.46	5580	-1.61	20240213	5170	6.19	20240126	7170	-23.43	20230509	4970	10.46	20231024	0.08	N	101530	500	145 억	110222	N	N	141	N	N
6	20240229	120731	57	100.00	KOSPI	음식료품	N	N	N	N	N	5450	-10	5	-0.18	42414970	7729	37.73	5510	5520	5440	7090	3830	5460	5487.77	0.38	-308	5553	5506	5443	5396	5333	5530	5420	146	1630	500	3930	10	1	29116822	1587	-68.12	0.54	12	0.03	-80.00	10142.00	7170	20230509	-23.99	4970	20231024	9.66	5580	-2.33	20240213	5170	5.42	20240126	7170	-23.99	20230509	4970	9.66	20231024	0.08	N	101530	500	145 억	110222	N	N	141	N	N
7	20240229	110733	57	100.00	KOSPI	음식료품	N	N	N	N	N	5490	30	2	0.55	31502660	5732	27.98	5510	5520	5460	7090	3830	5460	5495.93	0.38	-327	5553	5506	5443	5396	5333	5530	5420	146	1630	500	3930	10	1	29116822	1599	-68.62	0.54	12	0.02	-80.00	10142.00	7170	20230509	-23.43	4970	20231024	10.46	5580	-1.61	20240213	5170	6.19	20240126	7170	-23.43	20230509	4970	10.46	20231024	0.08	N	101530	500	145 억	110222	N	N	141	N	N
8	20240229	100734	57	100.00	KOSPI	음식료품	N	N	N	N	N	5480	20	2	0.37	19521860	3554	17.35	5510	5520	5460	7090	3830	5460	5492.93	0.38	-325	5553	5506	5443	5396	5333	5530	5420	146	1630	500	3930	10	1	29116822	1596	-68.50	0.54	12	0.01	-80.00	10142.00	7170	20230509	-23.57	4970	20231024	10.26	5580	-1.79	20240213	5170	6.00	20240126	7170	-23.57	20230509	4970	10.26	20231024	0.08	N	101530	500	145 억	110222	N	N	141	N	N
9	20240229	090732	57	100.00	KOSPI	음식료품	N	N	N	N	N	5510	50	2	0.92	4131160	751	3.67	5510	5520	5480	7090	3830	5460	5500.88	0.38	-97	5553	5506	5443	5396	5333	5530	5420	146	1630	500	3930	10	1	29116822	1604	-68.88	0.54	12	0.00	-80.00	10142.00	7170	20230509	-23.15	4970	20231024	10.87	5580	-1.25	20240213	5170	6.58	20240126	7170	-23.15	20230509	4970	10.87	20231024	0.08	N	101530	500	145 억	110222	N	N	141	N	N
10	20240228	160650	57	100.00	KOSPI	음식료품	N	N	N	N	N	5460	60	2	1.11	106917520	19648	127.64	5380	5490	5380	7020	3780	5400	5441.65	0.38	2675	5506	5452	5426	5372	5346	5440	5360	146	1620	500	3880	10	1	29116822	1590	-68.25	0.54	12	0.07	-80.00	10142.00	7170	20230509	-23.85	4970	20231024	9.86	5580	-2.15	20240213	5170	5.61	20240126	7170	-23.85	20230509	4970	9.86	20231024	0.08	N	101530	500	145 억	110018	N	N	141	N	N
11	20240228	150649	57	100.00	KOSPI	음식료품	N	N	N	N	N	5460	60	2	1.11	104478910	19201	124.74	5380	5490	5380	7020	3780	5400	5441.33	0.38	2511	5506	5452	5426	5372	5346	5440	5360	146	1620	500	3880	10	1	29116822	1590	-68.25	0.54	12	0.07	-80.00	10142.00	7170	20230509	-23.85	4970	20231024	9.86	5580	-2.15	20240213	5170	5.61	20240126	7170	-23.85	20230509	4970	9.86	20231024	0.08	N	101530	500	145 억	110018	N	N	10	N	N
12	20240228	140730	57	100.00	KOSPI	음식료품	N	N	N	N	N	5460	60	2	1.11	97000810	17830	115.83	5380	5490	5380	7020	3780	5400	5440.31	0.38	2002	5506	5452	5426	5372	5346	5440	5360	146	1620	500	3880	10	1	29116822	1590	-68.25	0.54	12	0.06	-80.00	10142.00	7170	20230509	-23.85	4970	20231024	9.86	5580	-2.15	20240213	5170	5.61	20240126	7170	-23.85	20230509	4970	9.86	20231024	0.08	N	101530	500	145 억	110018	N	N	10	N	N
13	20240228	130731	57	100.00	KOSPI	음식료품	N	N	N	N	N	5460	60	2	1.11	91936380	16902	109.80	5380	5490	5380	7020	3780	5400	5439.38	0.38	1520	5506	5452	5426	5372	5346	5440	5360	146	1620	500	3880	10	1	29116822	1590	-68.25	0.54	12	0.06	-80.00	10142.00	7170	20230509	-23.85	4970	20231024	9.86	5580	-2.15	20240213	5170	5.61	20240126	7170	-23.85	20230509	4970	9.86	20231024	0.08	N	101530	500	145 억	110018	N	N	10	N	N
14	20240228	120733	57	100.00	KOSPI	음식료품	N	N	N	N	N	5460	60	2	1.11	85928580	15799	102.64	5380	5490	5380	7020	3780	5400	5438.86	0.38	1027	5506	5452	5426	5372	5346	5440	5360	146	1620	500	3880	10	1	29116822	1590	-68.25	0.54	12	0.05	-80.00	10142.00	7170	20230509	-23.85	4970	20231024	9.86	5580	-2.15	20240213	5170	5.61	20240126	7170	-23.85	20230509	4970	9.86	20231024	0.08	N	101530	500	145 억	110018	N	N	10	N	N
15	20240228	110703	57	100.00	KOSPI	음식료품	N	N	N	N	N	5430	30	2	0.56	76609920	14086	91.51	5380	5490	5380	7020	3780	5400	5438.73	0.38	392	5506	5452	5426	5372	5346	5440	5360	146	1620	500	3880	10	1	29116822	1581	-67.88	0.54	12	0.05	-80.00	10142.00	7170	20230509	-24.27	4970	20231024	9.26	5580	-2.69	20240213	5170	5.03	20240126	7170	-24.27	20230509	4970	9.26	20231024	0.08	N	101530	500	145 억	110018	N	N	10	N	N
16	20240228	100729	57	100.00	KOSPI	음식료품	N	N	N	N	N	5420	20	2	0.37	2875780	532	3.46	5380	5430	5380	7020	3780	5400	5405.60	0.38	147	5506	5452	5426	5372	5346	5440	5360	146	1620	500	3880	10	1	29116822	1578	-67.75	0.53	12	0.00	-80.00	10142.00	7170	20230509	-24.41	4970	20231024	9.05	5580	-2.87	20240213	5170	4.84	20240126	7170	-24.41	20230509	4970	9.05	20231024	0.08	N	101530	500	145 억	110018	N	N	10	N	N
17	20240228	090734	57	100.00	KOSPI	음식료품	N	N	N	N	N	5400	0	3	0.00	1326540	246	1.60	5380	5400	5380	7020	3780	5400	5392.44	0.38	-12	5506	5452	5426	5372	5346	5440	5360	146	1620	500	3880	10	1	29116822	1572	-67.50	0.53	12	0.00	-80.00	10142.00	7170	20230509	-24.69	4970	20231024	8.65	5580	-3.23	20240213	5170	4.45	20240126	7170	-24.69	20230509	4970	8.65	20231024	0.08	N	101530	500	145 억	110018	N	N	10	N	N
18	20240227	160731	57	100.00	KOSPI	음식료품	N	N	N	N	N	5400	-10	5	-0.18	83382520	15359	43.64	5430	5480	5400	7030	3790	5410	5429.00	0.38	4645	5530	5470	5430	5370	5330	5450	5350	146	1620	500	3890	10	1	29116822	1572	-67.50	0.53	12	0.05	-80.00	10142.00	7170	20230509	-24.69	4970	20231024	8.65	5580	-3.23	20240213	5170	4.45	20240126	7170	-24.69	20230509	4970	8.65	20231024	0.08	N	101530	500	145 억	109324	N	N	10	N	N
19	20240227	150734	57	100.00	KOSPI	음식료품	N	N	N	N	N	5470	60	2	1.11	80429990	14815	42.10	5430	5480	5400	7030	3790	5410	5428.96	0.38	4600	5530	5470	5430	5370	5330	5450	5350	146	1620	500	3890	10	1	29116822	1593	-68.38	0.54	12	0.05	-80.00	10142.00	7170	20230509	-23.71	4970	20231024	10.06	5580	-1.97	20240213	5170	5.80	20240126	7170	-23.71	20230509	4970	10.06	20231024	0.08	N	101530	500	145 억	109324	N	N	18	N	N
20	20240227	140730	57	100.00	KOSPI	음식료품	N	N	N	N	N	5410	0	3	0.00	40416270	7461	21.20	5430	5430	5400	7030	3790	5410	5417.00	0.38	2157	5530	5470	5430	5370	5330	5450	5350	146	1620	500	3890	10	1	29116822	1575	-67.62	0.53	12	0.03	-80.00	10142.00	7170	20230509	-24.55	4970	20231024	8.85	5580	-3.05	20240213	5170	4.64	20240126	7170	-24.55	20230509	4970	8.85	20231024	0.08	N	101530	500	145 억	109324	N	N	18	N	N
21	20240227	130653	57	100.00	KOSPI	음식료품	N	N	N	N	N	5420	10	2	0.18	32421810	5984	17.00	5430	5430	5400	7030	3790	5410	5418.08	0.38	1680	5530	5470	5430	5370	5330	5450	5350	146	1620	500	3890	10	1	29116822	1578	-67.75	0.53	12	0.02	-80.00	10142.00	7170	20230509	-24.41	4970	20231024	9.05	5580	-2.87	20240213	5170	4.84	20240126	7170	-24.41	20230509	4970	9.05	20231024	0.08	N	101530	500	145 억	109324	N	N	18	N	N
22	20240227	120733	57	100.00	KOSPI	음식료품	N	N	N	N	N	5420	10	2	0.18	27077620	4997	14.20	5430	5430	5400	7030	3790	5410	5418.78	0.38	1374	5530	5470	5430	5370	5330	5450	5350	146	1620	500	3890	10	1	29116822	1578	-67.75	0.53	12	0.02	-80.00	10142.00	7170	20230509	-24.41	4970	20231024	9.05	5580	-2.87	20240213	5170	4.84	20240126	7170	-24.41	20230509	4970	9.05	20231024	0.08	N	101530	500	145 억	109324	N	N	18	N	N
23	20240227	110732	57	100.00	KOSPI	음식료품	N	N	N	N	N	5430	20	2	0.37	17284950	3192	9.07	5430	5430	5400	7030	3790	5410	5415.08	0.38	663	5530	5470	5430	5370	5330	5450	5350	146	1620	500	3890	10	1	29116822	1581	-67.88	0.54	12	0.01	-80.00	10142.00	7170	20230509	-24.27	4970	20231024	9.26	5580	-2.69	20240213	5170	5.03	20240126	7170	-24.27	20230509	4970	9.26	20231024	0.08	N	101530	500	145 억	109324	N	N	18	N	N
24	20240227	100728	57	100.00	KOSPI	음식료품	N	N	N	N	N	5430	20	2	0.37	11322110	2091	5.94	5430	5430	5400	7030	3790	5410	5414.69	0.38	364	5530	5470	5430	5370	5330	5450	5350	146	1620	500	3890	10	1	29116822	1581	-67.88	0.54	12	0.01	-80.00	10142.00	7170	20230509	-24.27	4970	20231024	9.26	5580	-2.69	20240213	5170	5.03	20240126	7170	-24.27	20230509	4970	9.26	20231024	0.08	N	101530	500	145 억	109324	N	N	18	N	N
25	20240227	090731	57	100.00	KOSPI	음식료품	N	N	N	N	N	5430	20	2	0.37	1411060	260	0.74	5430	5430	5410	7030	3790	5410	5427.15	0.38	19	5530	5470	5430	5370	5330	5450	5350	146	1620	500	3890	10	1	29116822	1581	-67.88	0.54	12	0.00	-80.00	10142.00	7170	20230509	-24.27	4970	20231024	9.26	5580	-2.69	20240213	5170	5.03	20240126	7170	-24.27	20230509	4970	9.26	20231024	0.08	N	101530	500	145 억	109324	N	N	18	N	N
26	20240226	160729	57	100.00	KOSPI	음식료품	N	N	N	N	N	5410	-60	5	-1.10	190403900	35093	503.49	5470	5490	5390	7110	3830	5470	5425.00	0.39	-1748	5523	5496	5453	5426	5383	5510	5440	146	1640	500	3930	10	1	29116822	1575	-67.62	0.53	12	0.12	-80.00	10142.00	7170	20230509	-24.55	4970	20231024	8.85	5580	-3.05	20240213	5170	4.64	20240126	7170	-24.55	20230509	4970	8.85	20231024	0.07	N	101530	500	145 억	112816	N	N	18	N	N
27	20240226	150726	57	100.00	KOSPI	음식료품	N	N	N	N	N	5430	-40	5	-0.73	185360960	34161	490.11	5470	5490	5390	7110	3830	5470	5425.39	0.39	-1748	5523	5496	5453	5426	5383	5510	5440	146	1640	500	3930	10	1	29116822	1581	-67.88	0.54	12	0.12	-80.00	10142.00	7170	20230509	-24.27	4970	20231024	9.26	5580	-2.69	20240213	5170	5.03	20240126	7170	-24.27	20230509	4970	9.26	20231024	0.07	N	101530	500	145 억	112816	N	N	4	N	N
28	20240226	140726	57	100.00	KOSPI	음식료품	N	N	N	N	N	5420	-50	5	-0.91	162796320	29998	430.39	5470	5490	5390	7110	3830	5470	5426.12	0.39	-1136	5523	5496	5453	5426	5383	5510	5440	146	1640	500	3930	10	1	29116822	1578	-67.75	0.53	12	0.10	-80.00	10142.00	7170	20230509	-24.41	4970	20231024	9.05	5580	-2.87	20240213	5170	4.84	20240126	7170	-24.41	20230509	4970	9.05	20231024	0.07	N	101530	500	145 억	112816	N	N	4	N	N
29	20240226	130722	57	100.00	KOSPI	음식료품	N	N	N	N	N	5410	-60	5	-1.10	162211030	29890	428.84	5470	5490	5390	7110	3830	5470	5426.14	0.39	-1129	5523	5496	5453	5426	5383	5510	5440	146	1640	500	3930	10	1	29116822	1575	-67.62	0.53	12	0.10	-80.00	10142.00	7170	20230509	-24.55	4970	20231024	8.85	5580	-3.05	20240213	5170	4.64	20240126	7170	-24.55	20230509	4970	8.85	20231024	0.07	N	101530	500	145 억	112816	N	N	4	N	N
30	20240226	120721	57	100.00	KOSPI	음식료품	N	N	N	N	N	5430	-40	5	-0.73	155354850	28627	410.72	5470	5490	5390	7110	3830	5470	5426.04	0.39	-1558	5523	5496	5453	5426	5383	5510	5440	146	1640	500	3930	10	1	29116822	1581	-67.88	0.54	12	0.10	-80.00	10142.00	7170	20230509	-24.27	4970	20231024	9.26	5580	-2.69	20240213	5170	5.03	20240126	7170	-24.27	20230509	4970	9.26	20231024	0.07	N	101530	500	145 억	112816	N	N	4	N	N
31	20240226	110720	57	100.00	KOSPI	음식료품	N	N	N	N	N	5470	0	3	0.00	102157970	18837	270.26	5470	5470	5390	7110	3830	5470	5421.88	0.39	-1127	5523	5496	5453	5426	5383	5510	5440	146	1640	500	3930	10	1	29116822	1593	-68.38	0.54	12	0.06	-80.00	10142.00	7170	20230509	-23.71	4970	20231024	10.06	5580	-1.97	20240213	5170	5.80	20240126	7170	-23.71	20230509	4970	10.06	20231024	0.07	N	101530	500	145 억	112816	N	N	4	N	N
32	20240226	100719	57	100.00	KOSPI	음식료품	N	N	N	N	N	5420	-50	5	-0.91	10331770	1898	27.23	5470	5470	5410	7110	3830	5470	5432.97	0.39	-412	5523	5496	5453	5426	5383	5510	5440	146	1640	500	3930	10	1	29116822	1578	-67.75	0.53	12	0.01	-80.00	10142.00	7170	20230509	-24.41	4970	20231024	9.05	5580	-2.87	20240213	5170	4.84	20240126	7170	-24.41	20230509	4970	9.05	20231024	0.07	N	101530	500	145 억	112816	N	N	4	N	N
33	20240226	090718	57	100.00	KOSPI	음식료품	N	N	N	N	N	5420	-50	5	-0.91	6523780	1195	17.14	5470	5470	5420	7110	3830	5470	5450.35	0.39	-410	5523	5496	5453	5426	5383	5510	5440	146	1640	500	3930	10	1	29116822	1578	-67.75	0.53	12	0.00	-80.00	10142.00	7170	20230509	-24.41	4970	20231024	9.05	5580	-2.87	20240213	5170	4.84	20240126	7170	-24.41	20230509	4970	9.05	20231024	0.07	N	101530	500	145 억	112816	N	N	4	N	N
34	20240223	160719	57	100.00	KOSPI	음식료품	N	N	N	N	N	5470	30	2	0.55	37840400	6967	9.83	5420	5480	5410	7070	3810	5440	5431.09	0.39	399	5553	5496	5443	5386	5333	5525	5415	146	1630	500	3910	10	1	29116822	1593	-68.38	0.54	12	0.02	-80.00	10142.00	7170	20230509	-23.71	4970	20231024	10.06	5580	-1.97	20240213	5170	5.80	20240126	7170	-23.71	20230509	4970	10.06	20231024	0.07	N	101530	500	145 억	112444	N	N	4	N	N
35	20240223	150714	57	100.00	KOSPI	음식료품	N	N	N	N	N	5440	0	3	0.00	37031890	6819	9.62	5420	5480	5410	7070	3810	5440	5430.69	0.39	349	5553	5496	5443	5386	5333	5525	5415	146	1630	500	3910	10	1	29116822	1584	-68.00	0.54	12	0.02	-80.00	10142.00	7170	20230509	-24.13	4970	20231024	9.46	5580	-2.51	20240213	5170	5.22	20240126	7170	-24.13	20230509	4970	9.46	20231024	0.07	N	101530	500	145 억	112444	N	N	19	N	N
36	20240223	140716	57	100.00	KOSPI	음식료품	N	N	N	N	N	5440	0	3	0.00	18241100	3354	4.73	5420	5480	5420	7070	3810	5440	5438.61	0.39	131	5553	5496	5443	5386	5333	5525	5415	146	1630	500	3910	10	1	29116822	1584	-68.00	0.54	12	0.01	-80.00	10142.00	7170	20230509	-24.13	4970	20231024	9.46	5580	-2.51	20240213	5170	5.22	20240126	7170	-24.13	20230509	4970	9.46	20231024	0.07	N	101530	500	145 억	112444	N	N	19	N	N
37	20240223	130712	57	100.00	KOSPI	음식료품	N	N	N	N	N	5450	10	2	0.18	14502670	2668	3.77	5420	5480	5420	7070	3810	5440	5435.78	0.39	133	5553	5496	5443	5386	5333	5525	5415	146	1630	500	3910	10	1	29116822	1587	-68.12	0.54	12	0.01	-80.00	10142.00	7170	20230509	-23.99	4970	20231024	9.66	5580	-2.33	20240213	5170	5.42	20240126	7170	-23.99	20230509	4970	9.66	20231024	0.07	N	101530	500	145 억	112444	N	N	19	N	N
38	20240223	120714	57	100.00	KOSPI	음식료품	N	N	N	N	N	5440	0	3	0.00	11923450	2194	3.10	5420	5480	5420	7070	3810	5440	5434.57	0.39	134	5553	5496	5443	5386	5333	5525	5415	146	1630	500	3910	10	1	29116822	1584	-68.00	0.54	12	0.01	-80.00	10142.00	7170	20230509	-24.13	4970	20231024	9.46	5580	-2.51	20240213	5170	5.22	20240126	7170	-24.13	20230509	4970	9.46	20231024	0.07	N	101530	500	145 억	112444	N	N	19	N	N
39	20240223	110709	57	100.00	KOSPI	음식료품	N	N	N	N	N	5460	20	2	0.37	10064120	1853	2.62	5420	5480	5420	7070	3810	5440	5431.26	0.39	129	5553	5496	5443	5386	5333	5525	5415	146	1630	500	3910	10	1	29116822	1590	-68.25	0.54	12	0.01	-80.00	10142.00	7170	20230509	-23.85	4970	20231024	9.86	5580	-2.15	20240213	5170	5.61	20240126	7170	-23.85	20230509	4970	9.86	20231024	0.07	N	101530	500	145 억	112444	N	N	19	N	N
40	20240223	100709	57	100.00	KOSPI	음식료품	N	N	N	N	N	5450	10	2	0.18	8361210	1541	2.17	5420	5480	5420	7070	3810	5440	5425.83	0.39	140	5553	5496	5443	5386	5333	5525	5415	146	1630	500	3910	10	1	29116822	1587	-68.12	0.54	12	0.01	-80.00	10142.00	7170	20230509	-23.99	4970	20231024	9.66	5580	-2.33	20240213	5170	5.42	20240126	7170	-23.99	20230509	4970	9.66	20231024	0.07	N	101530	500	145 억	112444	N	N	19	N	N
41	20240223	090712	57	100.00	KOSPI	음식료품	N	N	N	N	N	5420	-20	5	-0.37	3684060	679	0.96	5420	5480	5420	7070	3810	5440	5425.71	0.39	123	5553	5496	5443	5386	5333	5525	5415	146	1630	500	3910	10	1	29116822	1578	-67.75	0.53	12	0.00	-80.00	10142.00	7170	20230509	-24.41	4970	20231024	9.05	5580	-2.87	20240213	5170	4.84	20240126	7170	-24.41	20230509	4970	9.05	20231024	0.07	N	101530	500	145 억	112444	N	N	19	N	N
42	20240222	160704	57	100.00	KOSPI	음식료품	N	N	N	N	N	5440	20	2	0.37	385446330	70848	261.70	5420	5500	5390	7040	3800	5420	5440.47	0.41	-786	5560	5490	5430	5360	5300	5460	5330	146	1620	500	3900	10	1	29116822	1584	-68.00	0.54	12	0.24	-80.00	10142.00	7170	20230509	-24.13	4970	20231024	9.46	5580	-2.51	20240213	5170	5.22	20240126	7170	-24.13	20230509	4970	9.46	20231024	0.08	N	101530	500	145 억	118010	N	N	19	N	N
43	20240222	150713	57	100.00	KOSPI	음식료품	N	N	N	N	N	5460	40	2	0.74	370926090	68183	251.86	5420	5500	5390	7040	3800	5420	5440.16	0.41	-697	5560	5490	5430	5360	5300	5460	5330	146	1620	500	3900	10	1	29116822	1590	-68.25	0.54	12	0.23	-80.00	10142.00	7170	20230509	-23.85	4970	20231024	9.86	5580	-2.15	20240213	5170	5.61	20240126	7170	-23.85	20230509	4970	9.86	20231024	0.08	N	101530	500	145 억	118010	N	N	0	N	N
44	20240222	140708	57	100.00	KOSPI	음식료품	N	N	N	N	N	5450	30	2	0.55	360511430	66272	244.80	5420	5500	5390	7040	3800	5420	5439.88	0.41	-386	5560	5490	5430	5360	5300	5460	5330	146	1620	500	3900	10	1	29116822	1587	-68.12	0.54	12	0.23	-80.00	10142.00	7170	20230509	-23.99	4970	20231024	9.66	5580	-2.33	20240213	5170	5.42	20240126	7170	-23.99	20230509	4970	9.66	20231024	0.08	N	101530	500	145 억	118010	N	N	0	N	N
45	20240222	130657	57	100.00	KOSPI	음식료품	N	N	N	N	N	5440	20	2	0.37	352657320	64829	239.47	5420	5500	5390	7040	3800	5420	5439.81	0.41	-376	5560	5490	5430	5360	5300	5460	5330	146	1620	500	3900	10	1	29116822	1584	-68.00	0.54	12	0.22	-80.00	10142.00	7170	20230509	-24.13	4970	20231024	9.46	5580	-2.51	20240213	5170	5.22	20240126	7170	-24.13	20230509	4970	9.46	20231024	0.08	N	101530	500	145 억	118010	N	N	0	N	N
46	20240222	120708	57	100.00	KOSPI	음식료품	N	N	N	N	N	5450	30	2	0.55	344747530	63375	234.10	5420	5500	5390	7040	3800	5420	5439.80	0.41	-370	5560	5490	5430	5360	5300	5460	5330	146	1620	500	3900	10	1	29116822	1587	-68.12	0.54	12	0.22	-80.00	10142.00	7170	20230509	-23.99	4970	20231024	9.66	5580	-2.33	20240213	5170	5.42	20240126	7170	-23.99	20230509	4970	9.66	20231024	0.08	N	101530	500	145 억	118010	N	N	0	N	N
47	20240222	110705	57	100.00	KOSPI	음식료품	N	N	N	N	N	5450	30	2	0.55	336293700	61820	228.35	5420	5500	5390	7040	3800	5420	5439.89	0.41	-370	5560	5490	5430	5360	5300	5460	5330	146	1620	500	3900	10	1	29116822	1587	-68.12	0.54	12	0.21	-80.00	10142.00	7170	20230509	-23.99	4970	20231024	9.66	5580	-2.33	20240213	5170	5.42	20240126	7170	-23.99	20230509	4970	9.66	20231024	0.08	N	101530	500	145 억	118010	N	N	0	N	N
48	20240222	100657	57	100.00	KOSPI	음식료품	N	N	N	N	N	5470	50	2	0.92	208593260	38291	141.44	5420	5500	5400	7040	3800	5420	5447.58	0.41	-1561	5560	5490	5430	5360	5300	5460	5330	146	1620	500	3900	10	1	29116822	1593	-68.38	0.54	12	0.13	-80.00	10142.00	7170	20230509	-23.71	4970	20231024	10.06	5580	-1.97	20240213	5170	5.80	20240126	7170	-23.71	20230509	4970	10.06	20231024	0.08	N	101530	500	145 억	118010	N	N	0	N	N
49	20240222	090710	57	100.00	KOSPI	음식료품	N	N	N	N	N	5430	10	2	0.18	1588050	293	1.08	5420	5430	5410	7040	3800	5420	5419.97	0.41	-28	5560	5490	5430	5360	5300	5460	5330	146	1620	500	3900	10	1	29116822	1581	-67.88	0.54	12	0.00	-80.00	10142.00	7170	20230509	-24.27	4970	20231024	9.26	5580	-2.69	20240213	5170	5.03	20240126	7170	-24.27	20230509	4970	9.26	20231024	0.08	N	101530	500	145 억	118010	N	N	0	N	N
50	20240221	160703	57	100.00	KOSPI	음식료품	N	N	N	N	N	5420	-10	5	-0.18	144216120	26587	90.94	5460	5500	5370	7050	3810	5430	5424.45	0.41	-296	5610	5520	5450	5360	5290	5485	5325	146	1620	500	3900	10	1	29116822	1578	-67.75	0.53	12	0.09	-80.00	10142.00	7170	20230509	-24.41	4970	20231024	9.05	5580	-2.87	20240213	5170	4.84	20240126	7170	-24.41	20230509	4970	9.05	20231024	0.08	N	101530	500	145 억	118223	N	N	17	N	N
51	20240221	150657	57	100.00	KOSPI	음식료품	N	N	N	N	N	5430	0	3	0.00	125486460	23121	79.08	5460	5500	5390	7050	3810	5430	5427.38	0.41	42	5610	5520	5450	5360	5290	5485	5325	146	1620	500	3900	10	1	29116822	1581	-67.88	0.54	12	0.08	-80.00	10142.00	7170	20230509	-24.27	4970	20231024	9.26	5580	-2.69	20240213	5170	5.03	20240126	7170	-24.27	20230509	4970	9.26	20231024	0.08	N	101530	500	145 억	118223	N	N	17	N	N
52	20240221	140659	57	100.00	KOSPI	음식료품	N	N	N	N	N	5420	-10	5	-0.18	46129160	8483	29.02	5460	5500	5410	7050	3810	5430	5437.84	0.41	-602	5610	5520	5450	5360	5290	5485	5325	146	1620	500	3900	10	1	29116822	1578	-67.75	0.53	12	0.03	-80.00	10142.00	7170	20230509	-24.41	4970	20231024	9.05	5580	-2.87	20240213	5170	4.84	20240126	7170	-24.41	20230509	4970	9.05	20231024	0.08	N	101530	500	145 억	118223	N	N	17	N	N
53	20240221	130700	57	100.00	KOSPI	음식료품	N	N	N	N	N	5440	10	2	0.18	45390640	8347	28.55	5460	5500	5410	7050	3810	5430	5437.96	0.41	-529	5610	5520	5450	5360	5290	5485	5325	146	1620	500	3900	10	1	29116822	1584	-68.00	0.54	12	0.03	-80.00	10142.00	7170	20230509	-24.13	4970	20231024	9.46	5580	-2.51	20240213	5170	5.22	20240126	7170	-24.13	20230509	4970	9.46	20231024	0.08	N	101530	500	145 억	118223	N	N	17	N	N
54	20240221	120658	57	100.00	KOSPI	음식료품	N	N	N	N	N	5430	0	3	0.00	33354120	6126	20.95	5460	5500	5410	7050	3810	5430	5444.68	0.41	-548	5610	5520	5450	5360	5290	5485	5325	146	1620	500	3900	10	1	29116822	1581	-67.88	0.54	12	0.02	-80.00	10142.00	7170	20230509	-24.27	4970	20231024	9.26	5580	-2.69	20240213	5170	5.03	20240126	7170	-24.27	20230509	4970	9.26	20231024	0.08	N	101530	500	145 억	118223	N	N	17	N	N
55	20240221	110705	57	100.00	KOSPI	음식료품	N	N	N	N	N	5430	0	3	0.00	26428720	4850	16.59	5460	5500	5430	7050	3810	5430	5449.22	0.41	-548	5610	5520	5450	5360	5290	5485	5325	146	1620	500	3900	10	1	29116822	1581	-67.88	0.54	12	0.02	-80.00	10142.00	7170	20230509	-24.27	4970	20231024	9.26	5580	-2.69	20240213	5170	5.03	20240126	7170	-24.27	20230509	4970	9.26	20231024	0.08	N	101530	500	145 억	118223	N	N	17	N	N
56	20240221	100657	57	100.00	KOSPI	음식료품	N	N	N	N	N	5430	0	3	0.00	18086910	3317	11.35	5460	5500	5430	7050	3810	5430	5452.79	0.41	-566	5610	5520	5450	5360	5290	5485	5325	146	1620	500	3900	10	1	29116822	1581	-67.88	0.54	12	0.01	-80.00	10142.00	7170	20230509	-24.27	4970	20231024	9.26	5580	-2.69	20240213	5170	5.03	20240126	7170	-24.27	20230509	4970	9.26	20231024	0.08	N	101530	500	145 억	118223	N	N	17	N	N
57	20240221	090656	57	100.00	KOSPI	음식료품	N	N	N	N	N	5450	20	2	0.37	1064290	195	0.67	5460	5460	5430	7050	3810	5430	5457.90	0.41	-24	5610	5520	5450	5360	5290	5485	5325	146	1620	500	3900	10	1	29116822	1587	-68.12	0.54	12	0.00	-80.00	10142.00	7170	20230509	-23.99	4970	20231024	9.66	5580	-2.33	20240213	5170	5.42	20240126	7170	-23.99	20230509	4970	9.66	20231024	0.08	N	101530	500	145 억	118223	N	N	17	N	N
58	20240220	160650	57	100.00	KOSPI	음식료품	N	N	N	N	N	5430	-50	5	-0.91	158902240	29236	472.23	5480	5540	5380	7120	3840	5480	5435.16	0.40	728	5533	5506	5483	5456	5433	5505	5455	146	1640	500	3940	10	1	29116822	1581	-67.88	0.54	12	0.10	-80.00	10142.00	7170	20230509	-24.27	4970	20231024	9.26	5580	-2.69	20240213	5170	5.03	20240126	7170	-24.27	20230509	4970	9.26	20231024	0.08	N	101530	500	145 억	116935	N	N	17	N	N
59	20240220	150654	57	100.00	KOSPI	음식료품	N	N	N	N	N	5430	-50	5	-0.91	156116450	28723	463.95	5480	5540	5380	7120	3840	5480	5435.24	0.40	697	5533	5506	5483	5456	5433	5505	5455	146	1640	500	3940	10	1	29116822	1581	-67.88	0.54	12	0.10	-80.00	10142.00	7170	20230509	-24.27	4970	20231024	9.26	5580	-2.69	20240213	5170	5.03	20240126	7170	-24.27	20230509	4970	9.26	20231024	0.08	N	101530	500	145 억	116935	N	N	48	N	N
60	20240220	140652	57	100.00	KOSPI	음식료품	N	N	N	N	N	5440	-40	5	-0.73	151413600	27858	449.98	5480	5540	5380	7120	3840	5480	5435.19	0.40	746	5533	5506	5483	5456	5433	5505	5455	146	1640	500	3940	10	1	29116822	1584	-68.00	0.54	12	0.10	-80.00	10142.00	7170	20230509	-24.13	4970	20231024	9.46	5580	-2.51	20240213	5170	5.22	20240126	7170	-24.13	20230509	4970	9.46	20231024	0.08	N	101530	500	145 억	116935	N	N	48	N	N
61	20240220	130654	57	100.00	KOSPI	음식료품	N	N	N	N	N	5440	-40	5	-0.73	148518030	27325	441.37	5480	5540	5380	7120	3840	5480	5435.24	0.40	735	5533	5506	5483	5456	5433	5505	5455	146	1640	500	3940	10	1	29116822	1584	-68.00	0.54	12	0.09	-80.00	10142.00	7170	20230509	-24.13	4970	20231024	9.46	5580	-2.51	20240213	5170	5.22	20240126	7170	-24.13	20230509	4970	9.46	20231024	0.08	N	101530	500	145 억	116935	N	N	48	N	N
62	20240220	120648	57	100.00	KOSPI	음식료품	N	N	N	N	N	5420	-60	5	-1.09	96305920	17711	286.08	5480	5540	5380	7120	3840	5480	5437.63	0.40	-303	5533	5506	5483	5456	5433	5505	5455	146	1640	500	3940	10	1	29116822	1578	-67.75	0.53	12	0.06	-80.00	10142.00	7170	20230509	-24.41	4970	20231024	9.05	5580	-2.87	20240213	5170	4.84	20240126	7170	-24.41	20230509	4970	9.05	20231024	0.08	N	101530	500	145 억	116935	N	N	48	N	N
63	20240220	110650	57	100.00	KOSPI	음식료품	N	N	N	N	N	5480	0	3	0.00	22315310	4069	65.72	5480	5540	5430	7120	3840	5480	5484.22	0.40	388	5533	5506	5483	5456	5433	5505	5455	146	1640	500	3940	10	1	29116822	1596	-68.50	0.54	12	0.01	-80.00	10142.00	7170	20230509	-23.57	4970	20231024	10.26	5580	-1.79	20240213	5170	6.00	20240126	7170	-23.57	20230509	4970	10.26	20231024	0.08	N	101530	500	145 억	116935	N	N	48	N	N
64	20240220	100642	57	100.00	KOSPI	음식료품	N	N	N	N	N	5480	0	3	0.00	21334390	3890	62.83	5480	5540	5430	7120	3840	5480	5484.42	0.40	338	5533	5506	5483	5456	5433	5505	5455	146	1640	500	3940	10	1	29116822	1596	-68.50	0.54	12	0.01	-80.00	10142.00	7170	20230509	-23.57	4970	20231024	10.26	5580	-1.79	20240213	5170	6.00	20240126	7170	-23.57	20230509	4970	10.26	20231024	0.08	N	101530	500	145 억	116935	N	N	48	N	N
65	20240220	090657	57	100.00	KOSPI	음식료품	N	N	N	N	N	5430	-50	5	-0.91	9014120	1645	26.57	5480	5490	5430	7120	3840	5480	5479.71	0.40	118	5533	5506	5483	5456	5433	5505	5455	146	1640	500	3940	10	1	29116822	1581	-67.88	0.54	12	0.01	-80.00	10142.00	7170	20230509	-24.27	4970	20231024	9.26	5580	-2.69	20240213	5170	5.03	20240126	7170	-24.27	20230509	4970	9.26	20231024	0.08	N	101530	500	145 억	116935	N	N	48	N	N
66	20240219	160651	57	100.00	KOSPI	음식료품	N	N	N	N	N	5480	0	3	0.00	33947120	6191	28.93	5480	5510	5460	7120	3840	5480	5483.30	0.40	159	5580	5530	5430	5380	5280	5555	5405	146	1640	500	3940	10	1	29116822	1596	-68.50	0.54	12	0.02	-80.00	10142.00	7170	20230509	-23.57	4970	20231024	10.26	5580	-1.79	20240213	5170	6.00	20240126	7170	-23.57	20230509	4970	10.26	20231024	0.08	N	101530	500	145 억	116634	N	N	48	N	N
67	20240219	150657	57	100.00	KOSPI	음식료품	N	N	N	N	N	5480	0	3	0.00	32894880	5999	28.04	5480	5510	5460	7120	3840	5480	5483.39	0.40	300	5580	5530	5430	5380	5280	5555	5405	146	1640	500	3940	10	1	29116822	1596	-68.50	0.54	12	0.02	-80.00	10142.00	7170	20230509	-23.57	4970	20231024	10.26	5580	-1.79	20240213	5170	6.00	20240126	7170	-23.57	20230509	4970	10.26	20231024	0.08	N	101530	500	145 억	116634	N	N	21	N	N
68	20240219	140655	57	100.00	KOSPI	음식료품	N	N	N	N	N	5470	-10	5	-0.18	31067120	5666	26.48	5480	5510	5460	7120	3840	5480	5483.08	0.40	251	5580	5530	5430	5380	5280	5555	5405	146	1640	500	3940	10	1	29116822	1593	-68.38	0.54	12	0.02	-80.00	10142.00	7170	20230509	-23.71	4970	20231024	10.06	5580	-1.97	20240213	5170	5.80	20240126	7170	-23.71	20230509	4970	10.06	20231024	0.08	N	101530	500	145 억	116634	N	N	21	N	N
69	20240219	130656	57	100.00	KOSPI	음식료품	N	N	N	N	N	5500	20	2	0.36	24785120	4519	21.12	5480	5510	5460	7120	3840	5480	5484.65	0.40	210	5580	5530	5430	5380	5280	5555	5405	146	1640	500	3940	10	1	29116822	1601	-68.75	0.54	12	0.02	-80.00	10142.00	7170	20230509	-23.29	4970	20231024	10.66	5580	-1.43	20240213	5170	6.38	20240126	7170	-23.29	20230509	4970	10.66	20231024	0.08	N	101530	500	145 억	116634	N	N	21	N	N
70	20240219	120654	57	100.00	KOSPI	음식료품	N	N	N	N	N	5480	0	3	0.00	21224160	3870	18.09	5480	5510	5460	7120	3840	5480	5484.28	0.40	210	5580	5530	5430	5380	5280	5555	5405	146	1640	500	3940	10	1	29116822	1596	-68.50	0.54	12	0.01	-80.00	10142.00	7170	20230509	-23.57	4970	20231024	10.26	5580	-1.79	20240213	5170	6.00	20240126	7170	-23.57	20230509	4970	10.26	20231024	0.08	N	101530	500	145 억	116634	N	N	21	N	N
71	20240219	110652	57	100.00	KOSPI	음식료품	N	N	N	N	N	5470	-10	5	-0.18	19112460	3484	16.28	5480	5510	5460	7120	3840	5480	5485.78	0.40	210	5580	5530	5430	5380	5280	5555	5405	146	1640	500	3940	10	1	29116822	1593	-68.38	0.54	12	0.01	-80.00	10142.00	7170	20230509	-23.71	4970	20231024	10.06	5580	-1.97	20240213	5170	5.80	20240126	7170	-23.71	20230509	4970	10.06	20231024	0.08	N	101530	500	145 억	116634	N	N	21	N	N
72	20240219	100649	57	100.00	KOSPI	음식료품	N	N	N	N	N	5490	10	2	0.18	8583480	1566	7.32	5480	5500	5460	7120	3840	5480	5481.15	0.40	205	5580	5530	5430	5380	5280	5555	5405	146	1640	500	3940	10	1	29116822	1599	-68.62	0.54	12	0.01	-80.00	10142.00	7170	20230509	-23.43	4970	20231024	10.46	5580	-1.61	20240213	5170	6.19	20240126	7170	-23.43	20230509	4970	10.46	20231024	0.08	N	101530	500	145 억	116634	N	N	21	N	N
73	20240219	090649	57	100.00	KOSPI	음식료품	N	N	N	N	N	5480	0	3	0.00	1254950	229	1.07	5480	5490	5480	7120	3840	5480	5480.13	0.40	0	5580	5530	5430	5380	5280	5555	5405	146	1640	500	3940	10	1	29116822	1596	-68.50	0.54	12	0.00	-80.00	10142.00	7170	20230509	-23.57	4970	20231024	10.26	5580	-1.79	20240213	5170	6.00	20240126	7170	-23.57	20230509	4970	10.26	20231024	0.08	N	101530	500	145 억	116634	N	N	21	N	N
74	20240216	160645	57	100.00	KOSPI	음식료품	N	N	N	N	N	5480	70	2	1.29	115864920	21382	101.94	5410	5480	5330	7030	3790	5410	5418.81	0.40	-844	5543	5476	5433	5366	5323	5455	5345	146	1620	500	3890	10	1	29116822	1596	-68.50	0.54	12	0.07	-80.00	10142.00	7170	20230509	-23.57	4970	20231024	10.26	5580	-1.79	20240213	5170	6.00	20240126	7170	-23.57	20230509	4970	10.26	20231024	0.07	N	101530	500	145 억	117373	N	N	21	N	N
75	20240216	150651	57	100.00	KOSPI	음식료품	N	N	N	N	N	5420	10	2	0.18	103104920	19043	90.78	5410	5480	5330	7030	3790	5410	5414.32	0.40	-884	5543	5476	5433	5366	5323	5455	5345	146	1620	500	3890	10	1	29116822	1578	-67.75	0.53	12	0.07	-80.00	10142.00	7170	20230509	-24.41	4970	20231024	9.05	5580	-2.87	20240213	5170	4.84	20240126	7170	-24.41	20230509	4970	9.05	20231024	0.07	N	101530	500	145 억	117373	N	N	14	N	N
76	20240216	140654	57	100.00	KOSPI	음식료품	N	N	N	N	N	5430	20	2	0.37	99831850	18440	87.91	5410	5480	5330	7030	3790	5410	5413.87	0.40	-873	5543	5476	5433	5366	5323	5455	5345	146	1620	500	3890	10	1	29116822	1581	-67.88	0.54	12	0.06	-80.00	10142.00	7170	20230509	-24.27	4970	20231024	9.26	5580	-2.69	20240213	5170	5.03	20240126	7170	-24.27	20230509	4970	9.26	20231024	0.07	N	101530	500	145 억	117373	N	N	14	N	N
77	20240216	130646	57	100.00	KOSPI	음식료품	N	N	N	N	N	5440	30	2	0.55	98223130	18144	86.50	5410	5480	5330	7030	3790	5410	5413.53	0.40	-873	5543	5476	5433	5366	5323	5455	5345	146	1620	500	3890	10	1	29116822	1584	-68.00	0.54	12	0.06	-80.00	10142.00	7170	20230509	-24.13	4970	20231024	9.46	5580	-2.51	20240213	5170	5.22	20240126	7170	-24.13	20230509	4970	9.46	20231024	0.07	N	101530	500	145 억	117373	N	N	14	N	N
78	20240216	120649	57	100.00	KOSPI	음식료품	N	N	N	N	N	5450	40	2	0.74	97217760	17959	85.62	5410	5480	5330	7030	3790	5410	5413.32	0.40	-859	5543	5476	5433	5366	5323	5455	5345	146	1620	500	3890	10	1	29116822	1587	-68.12	0.54	12	0.06	-80.00	10142.00	7170	20230509	-23.99	4970	20231024	9.66	5580	-2.33	20240213	5170	5.42	20240126	7170	-23.99	20230509	4970	9.66	20231024	0.07	N	101530	500	145 억	117373	N	N	14	N	N
79	20240216	110657	57	100.00	KOSPI	음식료품	N	N	N	N	N	5410	0	3	0.00	91362420	16879	80.47	5410	5480	5330	7030	3790	5410	5412.79	0.40	-859	5543	5476	5433	5366	5323	5455	5345	146	1620	500	3890	10	1	29116822	1575	-67.62	0.53	12	0.06	-80.00	10142.00	7170	20230509	-24.55	4970	20231024	8.85	5580	-3.05	20240213	5170	4.64	20240126	7170	-24.55	20230509	4970	8.85	20231024	0.07	N	101530	500	145 억	117373	N	N	14	N	N
80	20240216	100650	57	100.00	KOSPI	음식료품	N	N	N	N	N	5400	-10	5	-0.18	79696030	14719	70.17	5410	5480	5330	7030	3790	5410	5414.50	0.40	-859	5543	5476	5433	5366	5323	5455	5345	146	1620	500	3890	10	1	29116822	1572	-67.50	0.53	12	0.05	-80.00	10142.00	7170	20230509	-24.69	4970	20231024	8.65	5580	-3.23	20240213	5170	4.45	20240126	7170	-24.69	20230509	4970	8.65	20231024	0.07	N	101530	500	145 억	117373	N	N	14	N	N
81	20240216	090642	57	100.00	KOSPI	음식료품	N	N	N	N	N	5440	30	2	0.55	113640	21	0.10	5410	5440	5410	7030	3790	5410	5411.43	0.40	-1	5543	5476	5433	5366	5323	5455	5345	146	1620	500	3890	10	1	29116822	1584	-68.00	0.54	12	0.00	-80.00	10142.00	7170	20230509	-24.13	4970	20231024	9.46	5580	-2.51	20240213	5170	5.22	20240126	7170	-24.13	20230509	4970	9.46	20231024	0.07	N	101530	500	145 억	117373	N	N	14	N	N
82	20240215	160644	57	100.00	KOSPI	음식료품	N	N	N	N	N	5410	-10	5	-0.18	114006270	20976	39.03	5460	5500	5390	7040	3800	5420	5435.08	0.40	-112	5593	5506	5443	5356	5293	5475	5325	146	1620	500	3900	10	1	29116822	1575	-67.62	0.53	12	0.07	-80.00	10142.00	7170	20230209	-24.55	4970	20231024	8.85	5580	-3.05	20240213	5170	4.64	20240126	7170	-24.55	20230509	4970	8.85	20231024	0.08	N	101530	500	145 억	117421	N	N	14	N	N
83	20240215	150650	57	100.00	KOSPI	음식료품	N	N	N	N	N	5420	0	3	0.00	109607770	20163	37.52	5460	5500	5390	7040	3800	5420	5436.08	0.40	240	5593	5506	5443	5356	5293	5475	5325	146	1620	500	3900	10	1	29116822	1578	-67.75	0.53	12	0.07	-80.00	10142.00	7170	20230209	-24.41	4970	20231024	9.05	5580	-2.87	20240213	5170	4.84	20240126	7170	-24.41	20230509	4970	9.05	20231024	0.08	N	101530	500	145 억	117421	N	N	0	N	N
84	20240215	140645	57	100.00	KOSPI	음식료품	N	N	N	N	N	5430	10	2	0.18	106714540	19629	36.52	5460	5500	5390	7040	3800	5420	5436.58	0.40	241	5593	5506	5443	5356	5293	5475	5325	146	1620	500	3900	10	1	29116822	1581	-67.88	0.54	12	0.07	-80.00	10142.00	7170	20230209	-24.27	4970	20231024	9.26	5580	-2.69	20240213	5170	5.03	20240126	7170	-24.27	20230509	4970	9.26	20231024	0.08	N	101530	500	145 억	117421	N	N	0	N	N
85	20240215	130638	57	100.00	KOSPI	음식료품	N	N	N	N	N	5440	20	2	0.37	105770470	19455	36.20	5460	5500	5390	7040	3800	5420	5436.67	0.40	241	5593	5506	5443	5356	5293	5475	5325	146	1620	500	3900	10	1	29116822	1584	-68.00	0.54	12	0.07	-80.00	10142.00	7170	20230209	-24.13	4970	20231024	9.46	5580	-2.51	20240213	5170	5.22	20240126	7170	-24.13	20230509	4970	9.46	20231024	0.08	N	101530	500	145 억	117421	N	N	0	N	N
86	20240215	120645	57	100.00	KOSPI	음식료품	N	N	N	N	N	5400	-20	5	-0.37	70525480	12980	24.15	5460	5500	5390	7040	3800	5420	5433.40	0.40	386	5593	5506	5443	5356	5293	5475	5325	146	1620	500	3900	10	1	29116822	1572	-67.50	0.53	12	0.04	-80.00	10142.00	7170	20230209	-24.69	4970	20231024	8.65	5580	-3.23	20240213	5170	4.45	20240126	7170	-24.69	20230509	4970	8.65	20231024	0.08	N	101530	500	145 억	117421	N	N	0	N	N
87	20240215	110642	57	100.00	KOSPI	음식료품	N	N	N	N	N	5420	0	3	0.00	32155050	5915	11.01	5460	5490	5390	7040	3800	5420	5436.19	0.40	132	5593	5506	5443	5356	5293	5475	5325	146	1620	500	3900	10	1	29116822	1578	-67.75	0.53	12	0.02	-80.00	10142.00	7170	20230209	-24.41	4970	20231024	9.05	5580	-2.87	20240213	5170	4.84	20240126	7170	-24.41	20230509	4970	9.05	20231024	0.08	N	101530	500	145 억	117421	N	N	0	N	N
88	20240215	100640	57	100.00	KOSPI	음식료품	N	N	N	N	N	5410	-10	5	-0.18	15178730	2795	5.20	5460	5490	5390	7040	3800	5420	5430.67	0.40	226	5593	5506	5443	5356	5293	5475	5325	146	1620	500	3900	10	1	29116822	1575	-67.62	0.53	12	0.01	-80.00	10142.00	7170	20230209	-24.55	4970	20231024	8.85	5580	-3.05	20240213	5170	4.64	20240126	7170	-24.55	20230509	4970	8.85	20231024	0.08	N	101530	500	145 억	117421	N	N	0	N	N
89	20240215	090642	57	100.00	KOSPI	음식료품	N	N	N	N	N	5420	0	3	0.00	1430180	263	0.49	5460	5460	5420	7040	3800	5420	5437.95	0.40	-261	5593	5506	5443	5356	5293	5475	5325	146	1620	500	3900	10	1	29116822	1578	-67.75	0.53	12	0.00	-80.00	10142.00	7170	20230209	-24.41	4970	20231024	9.05	5580	-2.87	20240213	5170	4.84	20240126	7170	-24.41	20230509	4970	9.05	20231024	0.08	N	101530	500	145 억	117421	N	N	0	N	N
90	20240214	160637	57	100.00	KOSPI	음식료품	N	N	N	N	N	5420	-50	5	-0.91	292477220	53744	198.55	5480	5530	5380	7110	3830	5470	5442.38	0.41	-3510	5636	5552	5496	5412	5356	5525	5385	146	1640	500	3930	10	1	29116822	1578	-67.75	0.53	12	0.18	-80.00	10142.00	7170	20230209	-24.41	4970	20231024	9.05	5580	-2.87	20240213	5170	4.84	20240126	7170	-24.41	20230509	4970	9.05	20231024	0.08	N	101530	500	145 억	119021	N	N	0	N	N
91	20240214	150637	57	100.00	KOSPI	음식료품	N	N	N	N	N	5430	-40	5	-0.73	287367620	52801	195.07	5480	5530	5380	7110	3830	5470	5442.47	0.41	-3439	5636	5552	5496	5412	5356	5525	5385	146	1640	500	3930	10	1	29116822	1581	-67.88	0.54	12	0.18	-80.00	10142.00	7170	20230209	-24.27	4970	20231024	9.26	5580	-2.69	20240213	5170	5.03	20240126	7170	-24.27	20230509	4970	9.26	20231024	0.08	N	101530	500	145 억	119021	N	N	0	N	N
92	20240214	140636	57	100.00	KOSPI	음식료품	N	N	N	N	N	5410	-60	5	-1.10	267731590	49183	181.70	5480	5530	5380	7110	3830	5470	5443.58	0.41	-2875	5636	5552	5496	5412	5356	5525	5385	146	1640	500	3930	10	1	29116822	1575	-67.62	0.53	12	0.17	-80.00	10142.00	7170	20230209	-24.55	4970	20231024	8.85	5580	-3.05	20240213	5170	4.64	20240126	7170	-24.55	20230509	4970	8.85	20231024	0.08	N	101530	500	145 억	119021	N	N	0	N	N
93	20240214	130637	57	100.00	KOSPI	음식료품	N	N	N	N	N	5410	-60	5	-1.10	239497920	43982	162.49	5480	5530	5380	7110	3830	5470	5445.36	0.41	-2074	5636	5552	5496	5412	5356	5525	5385	146	1640	500	3930	10	1	29116822	1575	-67.62	0.53	12	0.15	-80.00	10142.00	7170	20230209	-24.55	4970	20231024	8.85	5580	-3.05	20240213	5170	4.64	20240126	7170	-24.55	20230509	4970	8.85	20231024	0.08	N	101530	500	145 억	119021	N	N	0	N	N
94	20240214	120632	57	100.00	KOSPI	음식료품	N	N	N	N	N	5420	-50	5	-0.91	205117380	37650	139.09	5480	5530	5380	7110	3830	5470	5448.00	0.41	-1754	5636	5552	5496	5412	5356	5525	5385	146	1640	500	3930	10	1	29116822	1578	-67.75	0.53	12	0.13	-80.00	10142.00	7170	20230209	-24.41	4970	20231024	9.05	5580	-2.87	20240213	5170	4.84	20240126	7170	-24.41	20230509	4970	9.05	20231024	0.08	N	101530	500	145 억	119021	N	N	0	N	N
95	20240214	110638	57	100.00	KOSPI	음식료품	N	N	N	N	N	5420	-50	5	-0.91	190675550	34996	129.29	5480	5530	5380	7110	3830	5470	5448.50	0.41	-1455	5636	5552	5496	5412	5356	5525	5385	146	1640	500	3930	10	1	29116822	1578	-67.75	0.53	12	0.12	-80.00	10142.00	7170	20230209	-24.41	4970	20231024	9.05	5580	-2.87	20240213	5170	4.84	20240126	7170	-24.41	20230509	4970	9.05	20231024	0.08	N	101530	500	145 억	119021	N	N	0	N	N
96	20240214	090629	57	100.00	KOSPI	음식료품	N	N	N	N	N	5420	-50	5	-0.91	2774060	507	1.87	5480	5480	5400	7110	3830	5470	5471.52	0.41	-302	5636	5552	5496	5412	5356	5525	5385	146	1640	500	3930	10	1	29116822	1578	-67.75	0.53	12	0.00	-80.00	10142.00	7170	20230209	-24.41	4970	20231024	9.05	5580	-2.87	20240213	5170	4.84	20240126	7170	-24.41	20230509	4970	9.05	20231024	0.08	N	101530	500	145 억	119021	N	N	0	N	N
97	20240213	160630	57	100.00	KOSPI	음식료품	N	N	N	N	N	5470	-10	5	-0.18	148507290	27065	403.35	5480	5580	5440	7120	3840	5480	5487.06	0.41	62	5540	5510	5470	5440	5400	5525	5455	146	1640	500	3940	10	1	29116822	1593	-68.38	0.54	12	0.09	-80.00	10142.00	7170	20230209	-23.71	4970	20231024	10.06	5580	-1.97	20240213	5170	5.80	20240126	7170	-23.71	20230509	4970	10.06	20231024	0.08	N	101530	500	145 억	119605	N	N	0	N	N
98	20240213	150628	57	100.00	KOSPI	음식료품	N	N	N	N	N	5480	0	3	0.00	145831430	26575	396.05	5480	5580	5440	7120	3840	5480	5487.54	0.41	114	5540	5510	5470	5440	5400	5525	5455	146	1640	500	3940	10	1	29116822	1596	-68.50	0.54	12	0.09	-80.00	10142.00	7170	20230209	-23.57	4970	20231024	10.26	5580	-1.79	20240213	5170	6.00	20240126	7170	-23.57	20230509	4970	10.26	20231024	0.08	N	101530	500	145 억	119605	N	N	0	N	N
99	20240213	140636	57	100.00	KOSPI	음식료품	N	N	N	N	N	5470	-10	5	-0.18	141675780	25815	384.72	5480	5580	5440	7120	3840	5480	5488.12	0.41	366	5540	5510	5470	5440	5400	5525	5455	146	1640	500	3940	10	1	29116822	1593	-68.38	0.54	12	0.09	-80.00	10142.00	7170	20230209	-23.71	4970	20231024	10.06	5580	-1.97	20240213	5170	5.80	20240126	7170	-23.71	20230509	4970	10.06	20231024	0.08	N	101530	500	145 억	119605	N	N	0	N	N
100	20240213	130627	57	100.00	KOSPI	음식료품	N	N	N	N	N	5480	0	3	0.00	138286510	25196	375.50	5480	5580	5440	7120	3840	5480	5488.43	0.41	96	5540	5510	5470	5440	5400	5525	5455	146	1640	500	3940	10	1	29116822	1596	-68.50	0.54	12	0.09	-80.00	10142.00	7170	20230209	-23.57	4970	20231024	10.26	5580	-1.79	20240213	5170	6.00	20240126	7170	-23.57	20230509	4970	10.26	20231024	0.08	N	101530	500	145 억	119605	N	N	0	N	N
101	20240213	120636	57	100.00	KOSPI	음식료품	N	N	N	N	N	5480	0	3	0.00	136422960	24855	370.42	5480	5580	5440	7120	3840	5480	5488.75	0.41	7	5540	5510	5470	5440	5400	5525	5455	146	1640	500	3940	10	1	29116822	1596	-68.50	0.54	12	0.09	-80.00	10142.00	7170	20230209	-23.57	4970	20231024	10.26	5580	-1.79	20240213	5170	6.00	20240126	7170	-23.57	20230509	4970	10.26	20231024	0.08	N	101530	500	145 억	119605	N	N	0	N	N
102	20240213	110635	57	100.00	KOSPI	음식료품	N	N	N	N	N	5480	0	3	0.00	131335550	23926	356.57	5480	5580	5440	7120	3840	5480	5489.24	0.41	-86	5540	5510	5470	5440	5400	5525	5455	146	1640	500	3940	10	1	29116822	1596	-68.50	0.54	12	0.08	-80.00	10142.00	7170	20230209	-23.57	4970	20231024	10.26	5580	-1.79	20240213	5170	6.00	20240126	7170	-23.57	20230509	4970	10.26	20231024	0.08	N	101530	500	145 억	119605	N	N	0	N	N
103	20240213	100530	57	100.00	KOSPI	음식료품	N	N	N	N	N	5460	-20	5	-0.36	105758090	19263	287.08	5480	5580	5440	7120	3840	5480	5490.22	0.41	-351	5540	5510	5470	5440	5400	5525	5455	146	1640	500	3940	10	1	29116822	1590	-68.25	0.54	12	0.07	-80.00	10142.00	7170	20230209	-23.85	4970	20231024	9.86	5580	-2.15	20240213	5170	5.61	20240126	7170	-23.85	20230509	4970	9.86	20231024	0.08	N	101530	500	145 억	119605	N	N	0	N	N

43 KiB Raw Blame History

43 KiB

Raw Blame History