KissMeData/271560/price/prices-20240201.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

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

48 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	foreignNetBuyingQuantity	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	161025	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	92900	-800	5	-0.85	23262759200	250013	185.11	93800	94200	92500	121800	65600	93700	93046.25	35.36	0	-44850	95566	94632	93866	92932	92166	94250	92550	198	28100	500	71210	100	1	39536132	36729	9.36	1.44	12	0.63	9924.00	64609.00	148100	20230509	-37.27	89700	20240117	3.57	118700	-21.74	20240109	89700	3.57	20240117	148100	-37.27	20230509	89700	3.57	20240117	0.44	N	271560	500	197 억	13980581	N	N	306	N	N
3	20240229	151028	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	93100	-600	5	-0.64	18114997400	194631	144.10	93800	94200	92500	121800	65600	93700	93073.52	35.36	0	-43859	95566	94632	93866	92932	92166	94250	92550	198	28100	500	71210	100	1	39536132	36808	9.38	1.44	12	0.49	9924.00	64609.00	148100	20230509	-37.14	89700	20240117	3.79	118700	-21.57	20240109	89700	3.79	20240117	148100	-37.14	20230509	89700	3.79	20240117	0.44	N	271560	500	197 억	13980581	N	N	151	N	N
4	20240229	141030	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	92900	-800	5	-0.85	13579521900	145871	108.00	93800	94200	92500	121800	65600	93700	93092.64	35.36	0	-43525	95566	94632	93866	92932	92166	94250	92550	198	28100	500	71210	100	1	39536132	36729	9.36	1.44	12	0.37	9924.00	64609.00	148100	20230509	-37.27	89700	20240117	3.57	118700	-21.74	20240109	89700	3.57	20240117	148100	-37.27	20230509	89700	3.57	20240117	0.44	N	271560	500	197 억	13980581	N	N	151	N	N
5	20240229	131028	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	92900	-800	5	-0.85	11232693600	120604	89.29	93800	94200	92500	121800	65600	93700	93136.95	35.36	0	-40485	95566	94632	93866	92932	92166	94250	92550	198	28100	500	71210	100	1	39536132	36729	9.36	1.44	12	0.31	9924.00	64609.00	148100	20230509	-37.27	89700	20240117	3.57	118700	-21.74	20240109	89700	3.57	20240117	148100	-37.27	20230509	89700	3.57	20240117	0.44	N	271560	500	197 억	13980581	N	N	151	N	N
6	20240229	121027	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	92600	-1100	5	-1.17	8706111800	93341	69.11	93800	94200	92500	121800	65600	93700	93272.07	35.36	0	-33197	95566	94632	93866	92932	92166	94250	92550	198	28100	500	71210	100	1	39536132	36610	9.33	1.43	12	0.24	9924.00	64609.00	148100	20230509	-37.47	89700	20240117	3.23	118700	-21.99	20240109	89700	3.23	20240117	148100	-37.47	20230509	89700	3.23	20240117	0.44	N	271560	500	197 억	13980581	N	N	151	N	N
7	20240229	111030	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	92900	-800	5	-0.85	5167567000	55190	40.86	93800	94200	92900	121800	65600	93700	93632.30	35.36	0	-14370	95566	94632	93866	92932	92166	94250	92550	198	28100	500	71210	100	1	39536132	36729	9.36	1.44	12	0.14	9924.00	64609.00	148100	20230509	-37.27	89700	20240117	3.57	118700	-21.74	20240109	89700	3.57	20240117	148100	-37.27	20230509	89700	3.57	20240117	0.44	N	271560	500	197 억	13980581	N	N	151	N	N
8	20240229	101032	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	93800	100	2	0.11	2579251600	27481	20.35	93800	94200	93500	121800	65600	93700	93855.86	35.36	0	-6218	95566	94632	93866	92932	92166	94250	92550	198	28100	500	71210	100	1	39536132	37085	9.45	1.45	12	0.07	9924.00	64609.00	148100	20230509	-36.66	89700	20240117	4.57	118700	-20.98	20240109	89700	4.57	20240117	148100	-36.66	20230509	89700	4.57	20240117	0.44	N	271560	500	197 억	13980581	N	N	151	N	N
9	20240229	091029	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	93900	200	2	0.21	729112700	7776	5.76	93800	94200	93500	121800	65600	93700	93764.57	35.36	0	-1921	95566	94632	93866	92932	92166	94250	92550	198	28100	500	71210	100	1	39536132	37124	9.46	1.45	12	0.02	9924.00	64609.00	148100	20230509	-36.60	89700	20240117	4.68	118700	-20.89	20240109	89700	4.68	20240117	148100	-36.60	20230509	89700	4.68	20240117	0.44	N	271560	500	197 억	13980581	N	N	151	N	N
10	20240228	160929	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	93700	-600	5	-0.64	12641571600	134960	73.57	94700	94800	93100	122500	66100	94300	93669.00	35.40	0	-9865	98033	96166	94933	93066	91833	95550	92450	198	28200	500	71660	100	1	39536132	37045	9.44	1.45	12	0.34	9924.00	64609.00	148100	20230509	-36.73	89700	20240117	4.46	118700	-21.06	20240109	89700	4.46	20240117	148100	-36.73	20230509	89700	4.46	20240117	0.45	N	271560	500	197 억	13996611	N	N	151	N	N
11	20240228	150929	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	94000	-300	5	-0.32	11783803700	125816	68.59	94700	94800	93100	122500	66100	94300	93659.02	35.40	0	-10515	98033	96166	94933	93066	91833	95550	92450	198	28200	500	71660	100	1	39536132	37164	9.47	1.45	12	0.32	9924.00	64609.00	148100	20230509	-36.53	89700	20240117	4.79	118700	-20.81	20240109	89700	4.79	20240117	148100	-36.53	20230509	89700	4.79	20240117	0.45	N	271560	500	197 억	13996611	N	N	70	N	N
12	20240228	141027	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	94000	-300	5	-0.32	9663051100	103189	56.25	94700	94800	93100	122500	66100	94300	93644.20	35.40	0	-11549	98033	96166	94933	93066	91833	95550	92450	198	28200	500	71660	100	1	39536132	37164	9.47	1.45	12	0.26	9924.00	64609.00	148100	20230509	-36.53	89700	20240117	4.79	118700	-20.81	20240109	89700	4.79	20240117	148100	-36.53	20230509	89700	4.79	20240117	0.45	N	271560	500	197 억	13996611	N	N	70	N	N
13	20240228	131026	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	94000	-300	5	-0.32	8173482200	87325	47.60	94700	94800	93100	122500	66100	94300	93598.42	35.40	0	-12949	98033	96166	94933	93066	91833	95550	92450	198	28200	500	71660	100	1	39536132	37164	9.47	1.45	12	0.22	9924.00	64609.00	148100	20230509	-36.53	89700	20240117	4.79	118700	-20.81	20240109	89700	4.79	20240117	148100	-36.53	20230509	89700	4.79	20240117	0.45	N	271560	500	197 억	13996611	N	N	70	N	N
14	20240228	121031	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	93800	-500	5	-0.53	6554400800	70046	38.18	94700	94800	93100	122500	66100	94300	93572.81	35.40	0	-16618	98033	96166	94933	93066	91833	95550	92450	198	28200	500	71660	100	1	39536132	37085	9.45	1.45	12	0.18	9924.00	64609.00	148100	20230509	-36.66	89700	20240117	4.57	118700	-20.98	20240109	89700	4.57	20240117	148100	-36.66	20230509	89700	4.57	20240117	0.45	N	271560	500	197 억	13996611	N	N	70	N	N
15	20240228	110946	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	93300	-1000	5	-1.06	4341389100	46355	25.27	94700	94800	93300	122500	66100	94300	93655.25	35.40	0	-12571	98033	96166	94933	93066	91833	95550	92450	198	28200	500	71660	100	1	39536132	36887	9.40	1.44	12	0.12	9924.00	64609.00	148100	20230509	-37.00	89700	20240117	4.01	118700	-21.40	20240109	89700	4.01	20240117	148100	-37.00	20230509	89700	4.01	20240117	0.45	N	271560	500	197 억	13996611	N	N	70	N	N
16	20240228	101028	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	93500	-800	5	-0.85	2286205300	24378	13.29	94700	94800	93400	122500	66100	94300	93781.50	35.40	0	-8684	98033	96166	94933	93066	91833	95550	92450	198	28200	500	71660	100	1	39536132	36966	9.42	1.45	12	0.06	9924.00	64609.00	148100	20230509	-36.87	89700	20240117	4.24	118700	-21.23	20240109	89700	4.24	20240117	148100	-36.87	20230509	89700	4.24	20240117	0.45	N	271560	500	197 억	13996611	N	N	70	N	N
17	20240228	091031	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	94100	-200	5	-0.21	523365400	5558	3.03	94700	94800	93800	122500	66100	94300	94164.34	35.40	0	-1531	98033	96166	94933	93066	91833	95550	92450	198	28200	500	71660	100	1	39536132	37204	9.48	1.46	12	0.01	9924.00	64609.00	148100	20230509	-36.46	89700	20240117	4.91	118700	-20.72	20240109	89700	4.91	20240117	148100	-36.46	20230509	89700	4.91	20240117	0.45	N	271560	500	197 억	13996611	N	N	70	N	N
18	20240227	161026	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	94300	-1600	5	-1.67	17345598700	183157	143.56	96800	96800	93700	124600	67200	95900	94703.50	35.49	0	-25571	97766	96832	96266	95332	94766	96550	95050	198	28700	500	72880	100	1	39536132	37283	9.50	1.46	12	0.46	9924.00	64609.00	148100	20230509	-36.33	89700	20240117	5.13	118700	-20.56	20240109	89700	5.13	20240117	148100	-36.33	20230509	89700	5.13	20240117	0.46	N	271560	500	197 억	14031873	N	N	70	N	N
19	20240227	151027	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	94400	-1500	5	-1.56	15785679100	166624	130.60	96800	96800	93700	124600	67200	95900	94738.19	35.49	0	-19213	97766	96832	96266	95332	94766	96550	95050	198	28700	500	72880	100	1	39536132	37322	9.51	1.46	12	0.42	9924.00	64609.00	148100	20230509	-36.26	89700	20240117	5.24	118700	-20.47	20240109	89700	5.24	20240117	148100	-36.26	20230509	89700	5.24	20240117	0.46	N	271560	500	197 억	14031873	N	N	29	N	N
20	20240227	141024	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	94400	-1500	5	-1.56	10897541800	114729	89.92	96800	96800	94300	124600	67200	95900	94984.91	35.49	0	-18014	97766	96832	96266	95332	94766	96550	95050	198	28700	500	72880	100	1	39536132	37322	9.51	1.46	12	0.29	9924.00	64609.00	148100	20230509	-36.26	89700	20240117	5.24	118700	-20.47	20240109	89700	5.24	20240117	148100	-36.26	20230509	89700	5.24	20240117	0.46	N	271560	500	197 억	14031873	N	N	29	N	N
21	20240227	130946	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	94900	-1000	5	-1.04	8085565400	85042	66.65	96800	96800	94600	124600	67200	95900	95077.13	35.49	0	-12001	97766	96832	96266	95332	94766	96550	95050	198	28700	500	72880	100	1	39536132	37520	9.56	1.47	12	0.22	9924.00	64609.00	148100	20230509	-35.92	89700	20240117	5.80	118700	-20.05	20240109	89700	5.80	20240117	148100	-35.92	20230509	89700	5.80	20240117	0.46	N	271560	500	197 억	14031873	N	N	29	N	N
22	20240227	121028	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	94600	-1300	5	-1.36	6542737100	68787	53.91	96800	96800	94600	124600	67200	95900	95115.67	35.49	0	-10400	97766	96832	96266	95332	94766	96550	95050	198	28700	500	72880	100	1	39536132	37401	9.53	1.46	12	0.17	9924.00	64609.00	148100	20230509	-36.12	89700	20240117	5.46	118700	-20.30	20240109	89700	5.46	20240117	148100	-36.12	20230509	89700	5.46	20240117	0.46	N	271560	500	197 억	14031873	N	N	29	N	N
23	20240227	111028	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	95300	-600	5	-0.63	4907882800	51545	40.40	96800	96800	94600	124600	67200	95900	95215.23	35.49	0	-7036	97766	96832	96266	95332	94766	96550	95050	198	28700	500	72880	100	1	39536132	37678	9.60	1.48	12	0.13	9924.00	64609.00	148100	20230509	-35.65	89700	20240117	6.24	118700	-19.71	20240109	89700	6.24	20240117	148100	-35.65	20230509	89700	6.24	20240117	0.46	N	271560	500	197 억	14031873	N	N	29	N	N
24	20240227	101022	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	95100	-800	5	-0.83	3833643900	40251	31.55	96800	96800	94600	124600	67200	95900	95243.12	35.49	0	-8118	97766	96832	96266	95332	94766	96550	95050	198	28700	500	72880	100	1	39536132	37599	9.58	1.47	12	0.10	9924.00	64609.00	148100	20230509	-35.79	89700	20240117	6.02	118700	-19.88	20240109	89700	6.02	20240117	148100	-35.79	20230509	89700	6.02	20240117	0.46	N	271560	500	197 억	14031873	N	N	29	N	N
25	20240227	091027	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	95800	-100	5	-0.10	578650500	6033	4.73	96800	96800	95400	124600	67200	95900	95914.27	35.49	0	-1460	97766	96832	96266	95332	94766	96550	95050	198	28700	500	72880	100	1	39536132	37876	9.65	1.48	12	0.02	9924.00	64609.00	148100	20230509	-35.31	89700	20240117	6.80	118700	-19.29	20240109	89700	6.80	20240117	148100	-35.31	20230509	89700	6.80	20240117	0.46	N	271560	500	197 억	14031873	N	N	29	N	N
26	20240226	161022	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	95900	-700	5	-0.72	12230768800	126660	51.35	97200	97200	95700	125500	67700	96600	96565.15	35.58	0	-15711	98866	97732	96266	95132	93666	98300	95700	198	28900	500	73410	100	1	39536132	37915	9.66	1.48	12	0.32	9924.00	64609.00	148100	20230509	-35.25	89700	20240117	6.91	118700	-19.21	20240109	89700	6.91	20240117	148100	-35.25	20230509	89700	6.91	20240117	0.45	N	271560	500	197 억	14066934	N	N	29	N	N
27	20240226	151016	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	96300	-300	5	-0.31	11200423500	115936	47.00	97200	97200	95700	125500	67700	96600	96608.68	35.58	0	-13771	98866	97732	96266	95132	93666	98300	95700	198	28900	500	73410	100	1	39536132	38073	9.70	1.49	12	0.29	9924.00	64609.00	148100	20230509	-34.98	89700	20240117	7.36	118700	-18.87	20240109	89700	7.36	20240117	148100	-34.98	20230509	89700	7.36	20240117	0.45	N	271560	500	197 억	14066934	N	N	3	N	N
28	20240226	141020	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	97000	400	2	0.41	8692229400	90004	36.49	97200	97200	95700	125500	67700	96600	96576.03	35.58	0	-9277	98866	97732	96266	95132	93666	98300	95700	198	28900	500	73410	100	1	39536132	38350	9.77	1.50	12	0.23	9924.00	64609.00	148100	20230509	-34.50	89700	20240117	8.14	118700	-18.28	20240109	89700	8.14	20240117	148100	-34.50	20230509	89700	8.14	20240117	0.45	N	271560	500	197 억	14066934	N	N	3	N	N
29	20240226	131013	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	96900	300	2	0.31	7127730200	73859	29.94	97200	97200	95700	125500	67700	96600	96504.56	35.58	0	-8296	98866	97732	96266	95132	93666	98300	95700	198	28900	500	73410	100	1	39536132	38311	9.76	1.50	12	0.19	9924.00	64609.00	148100	20230509	-34.57	89700	20240117	8.03	118700	-18.37	20240109	89700	8.03	20240117	148100	-34.57	20230509	89700	8.03	20240117	0.45	N	271560	500	197 억	14066934	N	N	3	N	N
30	20240226	121014	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	96800	200	2	0.21	5852658000	60699	24.61	97200	97200	95700	125500	67700	96600	96420.99	35.58	0	-6565	98866	97732	96266	95132	93666	98300	95700	198	28900	500	73410	100	1	39536132	38271	9.75	1.50	12	0.15	9924.00	64609.00	148100	20230509	-34.64	89700	20240117	7.92	118700	-18.45	20240109	89700	7.92	20240117	148100	-34.64	20230509	89700	7.92	20240117	0.45	N	271560	500	197 억	14066934	N	N	3	N	N
31	20240226	111011	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	96400	-200	5	-0.21	4394337500	45607	18.49	97200	97200	95700	125500	67700	96600	96352.25	35.58	0	-6959	98866	97732	96266	95132	93666	98300	95700	198	28900	500	73410	100	1	39536132	38113	9.71	1.49	12	0.12	9924.00	64609.00	148100	20230509	-34.91	89700	20240117	7.47	118700	-18.79	20240109	89700	7.47	20240117	148100	-34.91	20230509	89700	7.47	20240117	0.45	N	271560	500	197 억	14066934	N	N	3	N	N
32	20240226	101009	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	96000	-600	5	-0.62	2867571500	29736	12.05	97200	97200	96000	125500	67700	96600	96434.33	35.58	0	-6158	98866	97732	96266	95132	93666	98300	95700	198	28900	500	73410	100	1	39536132	37955	9.67	1.49	12	0.08	9924.00	64609.00	148100	20230509	-35.18	89700	20240117	7.02	118700	-19.12	20240109	89700	7.02	20240117	148100	-35.18	20230509	89700	7.02	20240117	0.45	N	271560	500	197 억	14066934	N	N	3	N	N
33	20240226	091008	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	96700	100	2	0.10	679165200	7035	2.85	97200	97200	96100	125500	67700	96600	96540.89	35.58	0	-1928	98866	97732	96266	95132	93666	98300	95700	198	28900	500	73410	100	1	39536132	38231	9.74	1.50	12	0.02	9924.00	64609.00	148100	20230509	-34.71	89700	20240117	7.80	118700	-18.53	20240109	89700	7.80	20240117	148100	-34.71	20230509	89700	7.80	20240117	0.45	N	271560	500	197 억	14066934	N	N	3	N	N
34	20240223	161009	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	96600	1500	2	1.58	23709740600	245787	129.54	95300	97400	94800	123600	66600	95100	96464.48	35.58	0	-17288	97033	96066	95433	94466	93833	95750	94150	198	28500	500	72270	100	1	39536132	38192	9.73	1.50	12	0.62	9924.00	64609.00	148100	20230509	-34.77	89700	20240117	7.69	118700	-18.62	20240109	89700	7.69	20240117	148100	-34.77	20230509	89700	7.69	20240117	0.46	N	271560	500	197 억	14066972	N	N	3	N	N
35	20240223	151001	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	97000	1900	2	2.00	22743216900	235789	124.27	95300	97400	94800	123600	66600	95100	96455.80	35.58	0	-13915	97033	96066	95433	94466	93833	95750	94150	198	28500	500	72270	100	1	39536132	38350	9.77	1.50	12	0.60	9924.00	64609.00	148100	20230509	-34.50	89700	20240117	8.14	118700	-18.28	20240109	89700	8.14	20240117	148100	-34.50	20230509	89700	8.14	20240117	0.46	N	271560	500	197 억	14066972	N	N	18	N	N
36	20240223	141004	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	97000	1900	2	2.00	19030100100	197500	104.09	95300	97400	94800	123600	66600	95100	96354.94	35.58	0	-3366	97033	96066	95433	94466	93833	95750	94150	198	28500	500	72270	100	1	39536132	38350	9.77	1.50	12	0.50	9924.00	64609.00	148100	20230509	-34.50	89700	20240117	8.14	118700	-18.28	20240109	89700	8.14	20240117	148100	-34.50	20230509	89700	8.14	20240117	0.46	N	271560	500	197 억	14066972	N	N	18	N	N
37	20240223	131001	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	97400	2300	2	2.42	15309527400	159180	83.90	95300	97400	94800	123600	66600	95100	96177.46	35.58	0	-1015	97033	96066	95433	94466	93833	95750	94150	198	28500	500	72270	100	1	39536132	38508	9.81	1.51	12	0.40	9924.00	64609.00	148100	20230509	-34.23	89700	20240117	8.58	118700	-17.94	20240109	89700	8.58	20240117	148100	-34.23	20230509	89700	8.58	20240117	0.46	N	271560	500	197 억	14066972	N	N	18	N	N
38	20240223	121005	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	95800	700	2	0.74	9996062800	104158	54.90	95300	96900	94800	123600	66600	95100	95970.19	35.58	0	5077	97033	96066	95433	94466	93833	95750	94150	198	28500	500	72270	100	1	39536132	37876	9.65	1.48	12	0.26	9924.00	64609.00	148100	20230509	-35.31	89700	20240117	6.80	118700	-19.29	20240109	89700	6.80	20240117	148100	-35.31	20230509	89700	6.80	20240117	0.46	N	271560	500	197 억	14066972	N	N	18	N	N
39	20240223	110952	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	95700	600	2	0.63	7966292000	82970	43.73	95300	96900	94800	123600	66600	95100	96014.13	35.58	0	11322	97033	96066	95433	94466	93833	95750	94150	198	28500	500	72270	100	1	39536132	37836	9.64	1.48	12	0.21	9924.00	64609.00	148100	20230509	-35.38	89700	20240117	6.69	118700	-19.38	20240109	89700	6.69	20240117	148100	-35.38	20230509	89700	6.69	20240117	0.46	N	271560	500	197 억	14066972	N	N	18	N	N
40	20240223	100959	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	95900	800	2	0.84	5889497500	61260	32.29	95300	96900	94800	123600	66600	95100	96139.37	35.58	0	12292	97033	96066	95433	94466	93833	95750	94150	198	28500	500	72270	100	1	39536132	37915	9.66	1.48	12	0.15	9924.00	64609.00	148100	20230509	-35.25	89700	20240117	6.91	118700	-19.21	20240109	89700	6.91	20240117	148100	-35.25	20230509	89700	6.91	20240117	0.46	N	271560	500	197 억	14066972	N	N	18	N	N
41	20240223	091001	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	95500	400	2	0.42	761188000	7994	4.21	95300	95600	94800	123600	66600	95100	95219.91	35.58	0	-402	97033	96066	95433	94466	93833	95750	94150	198	28500	500	72270	100	1	39536132	37757	9.62	1.48	12	0.02	9924.00	64609.00	148100	20230509	-35.52	89700	20240117	6.47	118700	-19.55	20240109	89700	6.47	20240117	148100	-35.52	20230509	89700	6.47	20240117	0.46	N	271560	500	197 억	14066972	N	N	18	N	N
42	20240222	160948	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	95100	-1100	5	-1.14	18083464700	189362	113.34	96400	96400	94800	125000	67400	96200	95496.77	35.62	0	-27949	98266	97232	96366	95332	94466	96800	94900	198	28800	500	73110	100	1	39536132	37599	9.58	1.47	12	0.48	9924.00	64609.00	148100	20230509	-35.79	89700	20240117	6.02	118700	-19.88	20240109	89700	6.02	20240117	148100	-35.79	20230509	89700	6.02	20240117	0.47	N	271560	500	197 억	14084632	N	N	18	N	N
43	20240222	150958	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	95500	-700	5	-0.73	16078374800	168317	100.74	96400	96400	94800	125000	67400	96200	95524.29	35.62	0	-28198	98266	97232	96366	95332	94466	96800	94900	198	28800	500	73110	100	1	39536132	37757	9.62	1.48	12	0.43	9924.00	64609.00	148100	20230509	-35.52	89700	20240117	6.47	118700	-19.55	20240109	89700	6.47	20240117	148100	-35.52	20230509	89700	6.47	20240117	0.47	N	271560	500	197 억	14084632	N	N	0	N	N
44	20240222	140955	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	95200	-1000	5	-1.04	11939675100	124842	74.72	96400	96400	95200	125000	67400	96200	95638.20	35.62	0	-19499	98266	97232	96366	95332	94466	96800	94900	198	28800	500	73110	100	1	39536132	37638	9.59	1.47	12	0.32	9924.00	64609.00	148100	20230509	-35.72	89700	20240117	6.13	118700	-19.80	20240109	89700	6.13	20240117	148100	-35.72	20230509	89700	6.13	20240117	0.47	N	271560	500	197 억	14084632	N	N	0	N	N
45	20240222	130940	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	95700	-500	5	-0.52	9086534800	94975	56.84	96400	96400	95300	125000	67400	96200	95672.80	35.62	0	-19891	98266	97232	96366	95332	94466	96800	94900	198	28800	500	73110	100	1	39536132	37836	9.64	1.48	12	0.24	9924.00	64609.00	148100	20230509	-35.38	89700	20240117	6.69	118700	-19.38	20240109	89700	6.69	20240117	148100	-35.38	20230509	89700	6.69	20240117	0.47	N	271560	500	197 억	14084632	N	N	0	N	N
46	20240222	120952	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	95600	-600	5	-0.62	7560296400	79027	47.30	96400	96400	95300	125000	67400	96200	95667.12	35.62	0	-19598	98266	97232	96366	95332	94466	96800	94900	198	28800	500	73110	100	1	39536132	37797	9.63	1.48	12	0.20	9924.00	64609.00	148100	20230509	-35.45	89700	20240117	6.58	118700	-19.46	20240109	89700	6.58	20240117	148100	-35.45	20230509	89700	6.58	20240117	0.47	N	271560	500	197 억	14084632	N	N	0	N	N
47	20240222	110950	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	95700	-500	5	-0.52	6216614400	64993	38.90	96400	96400	95300	125000	67400	96200	95650.35	35.62	0	-17635	98266	97232	96366	95332	94466	96800	94900	198	28800	500	73110	100	1	39536132	37836	9.64	1.48	12	0.16	9924.00	64609.00	148100	20230509	-35.38	89700	20240117	6.69	118700	-19.38	20240109	89700	6.69	20240117	148100	-35.38	20230509	89700	6.69	20240117	0.47	N	271560	500	197 억	14084632	N	N	0	N	N
48	20240222	100941	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	95800	-400	5	-0.42	3931733900	41106	24.60	96400	96400	95300	125000	67400	96200	95648.39	35.62	0	-14165	98266	97232	96366	95332	94466	96800	94900	198	28800	500	73110	100	1	39536132	37876	9.65	1.48	12	0.10	9924.00	64609.00	148100	20230509	-35.31	89700	20240117	6.80	118700	-19.29	20240109	89700	6.80	20240117	148100	-35.31	20230509	89700	6.80	20240117	0.47	N	271560	500	197 억	14084632	N	N	0	N	N
49	20240222	090958	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	95800	-400	5	-0.42	1006854100	10505	6.29	96400	96400	95400	125000	67400	96200	95844.55	35.62	0	-4583	98266	97232	96366	95332	94466	96800	94900	198	28800	500	73110	100	1	39536132	37876	9.65	1.48	12	0.03	9924.00	64609.00	148100	20230509	-35.31	89700	20240117	6.80	118700	-19.29	20240109	89700	6.80	20240117	148100	-35.31	20230509	89700	6.80	20240117	0.47	N	271560	500	197 억	14084632	N	N	0	N	N
50	20240221	160947	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	96200	-600	5	-0.62	16025428100	166395	93.70	97400	97400	95500	125800	67800	96800	96309.59	35.63	0	-765	100000	98400	97400	95800	94800	97900	95300	198	29000	500	73560	100	1	39536132	38034	9.69	1.49	12	0.42	9924.00	64609.00	148100	20230509	-35.04	89700	20240117	7.25	118700	-18.96	20240109	89700	7.25	20240117	148100	-35.04	20230509	89700	7.25	20240117	0.47	N	271560	500	197 억	14087421	N	N	5	N	N
51	20240221	150937	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	96200	-600	5	-0.62	14831845200	153993	86.72	97400	97400	95500	125800	67800	96800	96315.05	35.63	0	2649	100000	98400	97400	95800	94800	97900	95300	198	29000	500	73560	100	1	39536132	38034	9.69	1.49	12	0.39	9924.00	64609.00	148100	20230509	-35.04	89700	20240117	7.25	118700	-18.96	20240109	89700	7.25	20240117	148100	-35.04	20230509	89700	7.25	20240117	0.47	N	271560	500	197 억	14087421	N	N	5	N	N
52	20240221	140938	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	96000	-800	5	-0.83	10811013400	112067	63.11	97400	97400	95700	125800	67800	96800	96469.19	35.63	0	519	100000	98400	97400	95800	94800	97900	95300	198	29000	500	73560	100	1	39536132	37955	9.67	1.49	12	0.28	9924.00	64609.00	148100	20230509	-35.18	89700	20240117	7.02	118700	-19.12	20240109	89700	7.02	20240117	148100	-35.18	20230509	89700	7.02	20240117	0.47	N	271560	500	197 억	14087421	N	N	5	N	N
53	20240221	130938	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	96300	-500	5	-0.52	8875691800	91918	51.76	97400	97400	95700	125800	67800	96800	96560.97	35.63	0	-2824	100000	98400	97400	95800	94800	97900	95300	198	29000	500	73560	100	1	39536132	38073	9.70	1.49	12	0.23	9924.00	64609.00	148100	20230509	-34.98	89700	20240117	7.36	118700	-18.87	20240109	89700	7.36	20240117	148100	-34.98	20230509	89700	7.36	20240117	0.47	N	271560	500	197 억	14087421	N	N	5	N	N
54	20240221	120941	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	96900	100	2	0.10	7664647100	79375	44.70	97400	97400	95700	125800	67800	96800	96562.48	35.63	0	-5466	100000	98400	97400	95800	94800	97900	95300	198	29000	500	73560	100	1	39536132	38311	9.76	1.50	12	0.20	9924.00	64609.00	148100	20230509	-34.57	89700	20240117	8.03	118700	-18.37	20240109	89700	8.03	20240117	148100	-34.57	20230509	89700	8.03	20240117	0.47	N	271560	500	197 억	14087421	N	N	5	N	N
55	20240221	110946	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	96900	100	2	0.10	6645210600	68855	38.77	97400	97400	95700	125800	67800	96800	96510.20	35.63	0	-4743	100000	98400	97400	95800	94800	97900	95300	198	29000	500	73560	100	1	39536132	38311	9.76	1.50	12	0.17	9924.00	64609.00	148100	20230509	-34.57	89700	20240117	8.03	118700	-18.37	20240109	89700	8.03	20240117	148100	-34.57	20230509	89700	8.03	20240117	0.47	N	271560	500	197 억	14087421	N	N	5	N	N
56	20240221	100938	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	96400	-400	5	-0.41	4427062500	45933	25.87	97400	97400	95700	125800	67800	96800	96380.85	35.63	0	-1954	100000	98400	97400	95800	94800	97900	95300	198	29000	500	73560	100	1	39536132	38113	9.71	1.49	12	0.12	9924.00	64609.00	148100	20230509	-34.91	89700	20240117	7.47	118700	-18.79	20240109	89700	7.47	20240117	148100	-34.91	20230509	89700	7.47	20240117	0.47	N	271560	500	197 억	14087421	N	N	5	N	N
57	20240221	090938	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	96700	-100	5	-0.10	636315000	6574	3.70	97400	97400	96300	125800	67800	96800	96792.67	35.63	0	-1949	100000	98400	97400	95800	94800	97900	95300	198	29000	500	73560	100	1	39536132	38231	9.74	1.50	12	0.02	9924.00	64609.00	148100	20230509	-34.71	89700	20240117	7.80	118700	-18.53	20240109	89700	7.80	20240117	148100	-34.71	20230509	89700	7.80	20240117	0.47	N	271560	500	197 억	14087421	N	N	5	N	N
58	20240220	160933	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	96800	-900	5	-0.92	17220741700	177341	53.35	98900	99000	96400	127000	68400	97700	97105.75	35.67	0	-23785	100566	99132	97966	96532	95366	98550	95950	198	29300	500	74250	100	1	39536132	38271	9.75	1.50	12	0.45	9924.00	64609.00	148100	20230509	-34.64	89700	20240117	7.92	118700	-18.45	20240109	89700	7.92	20240117	148100	-34.64	20230509	89700	7.92	20240117	0.41	N	271560	500	197 억	14104051	N	N	5	N	N
59	20240220	150931	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	97000	-700	5	-0.72	16207973400	166885	50.20	98900	99000	96400	127000	68400	97700	97120.61	35.67	0	-20956	100566	99132	97966	96532	95366	98550	95950	198	29300	500	74250	100	1	39536132	38350	9.77	1.50	12	0.42	9924.00	64609.00	148100	20230509	-34.50	89700	20240117	8.14	118700	-18.28	20240109	89700	8.14	20240117	148100	-34.50	20230509	89700	8.14	20240117	0.41	N	271560	500	197 억	14104051	N	N	184	N	N
60	20240220	140930	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	96900	-800	5	-0.82	13141308400	135164	40.66	98900	99000	96500	127000	68400	97700	97224.91	35.67	0	-16233	100566	99132	97966	96532	95366	98550	95950	198	29300	500	74250	100	1	39536132	38311	9.76	1.50	12	0.34	9924.00	64609.00	148100	20230509	-34.57	89700	20240117	8.03	118700	-18.37	20240109	89700	8.03	20240117	148100	-34.57	20230509	89700	8.03	20240117	0.41	N	271560	500	197 억	14104051	N	N	184	N	N
61	20240220	130933	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	97100	-600	5	-0.61	11478992100	118009	35.50	98900	99000	96500	127000	68400	97700	97272.18	35.67	0	-16249	100566	99132	97966	96532	95366	98550	95950	198	29300	500	74250	100	1	39536132	38390	9.78	1.50	12	0.30	9924.00	64609.00	148100	20230509	-34.44	89700	20240117	8.25	118700	-18.20	20240109	89700	8.25	20240117	148100	-34.44	20230509	89700	8.25	20240117	0.41	N	271560	500	197 억	14104051	N	N	184	N	N
62	20240220	120925	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	97000	-700	5	-0.72	9902071300	101730	30.60	98900	99000	96500	127000	68400	97700	97336.79	35.67	0	-14892	100566	99132	97966	96532	95366	98550	95950	198	29300	500	74250	100	1	39536132	38350	9.77	1.50	12	0.26	9924.00	64609.00	148100	20230509	-34.50	89700	20240117	8.14	118700	-18.28	20240109	89700	8.14	20240117	148100	-34.50	20230509	89700	8.14	20240117	0.41	N	271560	500	197 억	14104051	N	N	184	N	N
63	20240220	110928	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	96900	-800	5	-0.82	8844938300	90839	27.33	98900	99000	96500	127000	68400	97700	97369.39	35.67	0	-17897	100566	99132	97966	96532	95366	98550	95950	198	29300	500	74250	100	1	39536132	38311	9.76	1.50	12	0.23	9924.00	64609.00	148100	20230509	-34.57	89700	20240117	8.03	118700	-18.37	20240109	89700	8.03	20240117	148100	-34.57	20230509	89700	8.03	20240117	0.41	N	271560	500	197 억	14104051	N	N	184	N	N
64	20240220	100920	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	97600	-100	5	-0.10	6208323500	63707	19.16	98900	99000	96700	127000	68400	97700	97451.20	35.67	0	-7694	100566	99132	97966	96532	95366	98550	95950	198	29300	500	74250	100	1	39536132	38587	9.83	1.51	12	0.16	9924.00	64609.00	148100	20230509	-34.10	89700	20240117	8.81	118700	-17.78	20240109	89700	8.81	20240117	148100	-34.10	20230509	89700	8.81	20240117	0.41	N	271560	500	197 억	14104051	N	N	184	N	N
65	20240220	090938	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	97800	100	2	0.10	1541533000	15669	4.71	98900	99000	97700	127000	68400	97700	98381.07	35.67	0	-4555	100566	99132	97966	96532	95366	98550	95950	198	29300	500	74250	100	1	39536132	38666	9.85	1.51	12	0.04	9924.00	64609.00	148100	20230509	-33.96	89700	20240117	9.03	118700	-17.61	20240109	89700	9.03	20240117	148100	-33.96	20230509	89700	9.03	20240117	0.41	N	271560	500	197 억	14104051	N	N	184	N	N
66	20240219	160932	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	97700	500	2	0.51	32500137300	331958	60.34	98200	99400	96800	126300	68100	97200	97904.50	36.01	14310	-116187	100533	98866	96633	94966	92733	99700	95800	198	29100	500	73870	100	1	39536132	38627	9.84	1.51	12	0.84	9924.00	64609.00	148100	20230509	-34.03	89700	20240117	8.92	118700	-17.69	20240109	89700	8.92	20240117	148100	-34.03	20230509	89700	8.92	20240117	0.41	N	271560	500	197 억	14238221	N	N	184	N	N
67	20240219	150937	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	97500	300	2	0.31	31470842300	321419	58.43	98200	99400	96800	126300	68100	97200	97912.28	36.01	14310	-114474	100533	98866	96633	94966	92733	99700	95800	198	29100	500	73870	100	1	39536132	38548	9.82	1.51	12	0.81	9924.00	64609.00	148100	20230509	-34.17	89700	20240117	8.70	118700	-17.86	20240109	89700	8.70	20240117	148100	-34.17	20230509	89700	8.70	20240117	0.41	N	271560	500	197 억	14238221	N	N	97	N	N
68	20240219	140936	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	97600	400	2	0.41	23918008700	243849	44.33	98200	99400	97100	126300	68100	97200	98085.45	36.01	14310	-81514	100533	98866	96633	94966	92733	99700	95800	198	29100	500	73870	100	1	39536132	38587	9.83	1.51	12	0.62	9924.00	64609.00	148100	20230509	-34.10	89700	20240117	8.81	118700	-17.78	20240109	89700	8.81	20240117	148100	-34.10	20230509	89700	8.81	20240117	0.41	N	271560	500	197 억	14238221	N	N	97	N	N
69	20240219	130934	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	97500	300	2	0.31	20874648100	212661	38.66	98200	99400	97100	126300	68100	97200	98159.43	36.01	14310	-70743	100533	98866	96633	94966	92733	99700	95800	198	29100	500	73870	100	1	39536132	38548	9.82	1.51	12	0.54	9924.00	64609.00	148100	20230509	-34.17	89700	20240117	8.70	118700	-17.86	20240109	89700	8.70	20240117	148100	-34.17	20230509	89700	8.70	20240117	0.41	N	271560	500	197 억	14238221	N	N	97	N	N
70	20240219	120933	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	97600	400	2	0.41	17913849200	182284	33.13	98200	99400	97100	126300	68100	97200	98274.60	36.01	14310	-53246	100533	98866	96633	94966	92733	99700	95800	198	29100	500	73870	100	1	39536132	38587	9.83	1.51	12	0.46	9924.00	64609.00	148100	20230509	-34.10	89700	20240117	8.81	118700	-17.78	20240109	89700	8.81	20240117	148100	-34.10	20230509	89700	8.81	20240117	0.41	N	271560	500	197 억	14238221	N	N	97	N	N
71	20240219	110930	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	97600	400	2	0.41	16202653700	164740	29.95	98200	99400	97100	126300	68100	97200	98353.13	36.01	14310	-47949	100533	98866	96633	94966	92733	99700	95800	198	29100	500	73870	100	1	39536132	38587	9.83	1.51	12	0.42	9924.00	64609.00	148100	20230509	-34.10	89700	20240117	8.81	118700	-17.78	20240109	89700	8.81	20240117	148100	-34.10	20230509	89700	8.81	20240117	0.41	N	271560	500	197 억	14238221	N	N	97	N	N
72	20240219	100926	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	97600	400	2	0.41	11203273700	113607	20.65	98200	99400	97200	126300	68100	97200	98614.73	36.01	14310	-28652	100533	98866	96633	94966	92733	99700	95800	198	29100	500	73870	100	1	39536132	38587	9.83	1.51	12	0.29	9924.00	64609.00	148100	20230509	-34.10	89700	20240117	8.81	118700	-17.78	20240109	89700	8.81	20240117	148100	-34.10	20230509	89700	8.81	20240117	0.41	N	271560	500	197 억	14238221	N	N	97	N	N
73	20240219	090927	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	98900	1700	2	1.75	3897540600	39516	7.18	98200	99100	97400	126300	68100	97200	98633.23	36.01	14310	-8222	100533	98866	96633	94966	92733	99700	95800	198	29100	500	73870	100	1	39536132	39101	9.97	1.53	12	0.10	9924.00	64609.00	148100	20230509	-33.22	89700	20240117	10.26	118700	-16.68	20240109	89700	10.26	20240117	148100	-33.22	20230509	89700	10.26	20240117	0.41	N	271560	500	197 억	14238221	N	N	97	N	N
74	20240216	160921	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	97200	3400	2	3.62	53445888300	549605	275.75	94600	98300	94400	121900	65700	93800	97244.19	36.20	0	-131911	96400	95100	94400	93100	92400	94750	92750	198	28100	500	71280	100	1	39536132	38429	9.79	1.50	12	1.39	9924.00	64609.00	148100	20230509	-34.37	89700	20240117	8.36	118700	-18.11	20240109	89700	8.36	20240117	148100	-34.37	20230509	89700	8.36	20240117	0.39	N	271560	500	197 억	14313734	N	N	97	N	N
75	20240216	150928	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	97000	3200	2	3.41	50359339800	517856	259.82	94600	98300	94400	121900	65700	93800	97245.84	36.20	0	-125015	96400	95100	94400	93100	92400	94750	92750	198	28100	500	71280	100	1	39536132	38350	9.77	1.50	12	1.31	9924.00	64609.00	148100	20230509	-34.50	89700	20240117	8.14	118700	-18.28	20240109	89700	8.14	20240117	148100	-34.50	20230509	89700	8.14	20240117	0.39	N	271560	500	197 억	14313734	N	N	149	N	N
76	20240216	140931	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	98100	4300	2	4.58	40450101400	416462	208.95	94600	98100	94400	121900	65700	93800	97127.95	36.20	0	-82066	96400	95100	94400	93100	92400	94750	92750	198	28100	500	71280	100	1	39536132	38785	9.89	1.52	12	1.05	9924.00	64609.00	148100	20230509	-33.76	89700	20240117	9.36	118700	-17.35	20240109	89700	9.36	20240117	148100	-33.76	20230509	89700	9.36	20240117	0.39	N	271560	500	197 억	14313734	N	N	149	N	N
77	20240216	130925	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	97800	4000	2	4.26	32186137900	332074	166.61	94600	98100	94400	121900	65700	93800	96924.59	36.20	0	-54051	96400	95100	94400	93100	92400	94750	92750	198	28100	500	71280	100	1	39536132	38666	9.85	1.51	12	0.84	9924.00	64609.00	148100	20230509	-33.96	89700	20240117	9.03	118700	-17.61	20240109	89700	9.03	20240117	148100	-33.96	20230509	89700	9.03	20240117	0.39	N	271560	500	197 억	14313734	N	N	149	N	N
78	20240216	120929	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	97800	4000	2	4.26	25074724500	259338	130.12	94600	97800	94400	121900	65700	93800	96687.43	36.20	0	-36483	96400	95100	94400	93100	92400	94750	92750	198	28100	500	71280	100	1	39536132	38666	9.85	1.51	12	0.66	9924.00	64609.00	148100	20230509	-33.96	89700	20240117	9.03	118700	-17.61	20240109	89700	9.03	20240117	148100	-33.96	20230509	89700	9.03	20240117	0.39	N	271560	500	197 억	14313734	N	N	149	N	N
79	20240216	110935	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	96900	3100	2	3.30	18442525300	191181	95.92	94600	97500	94400	121900	65700	93800	96466.31	36.20	0	-17553	96400	95100	94400	93100	92400	94750	92750	198	28100	500	71280	100	1	39536132	38311	9.76	1.50	12	0.48	9924.00	64609.00	148100	20230509	-34.57	89700	20240117	8.03	118700	-18.37	20240109	89700	8.03	20240117	148100	-34.57	20230509	89700	8.03	20240117	0.39	N	271560	500	197 억	14313734	N	N	149	N	N
80	20240216	100928	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	97000	3200	2	3.41	8275050200	86380	43.34	94600	97000	94400	121900	65700	93800	95798.22	36.20	0	-1782	96400	95100	94400	93100	92400	94750	92750	198	28100	500	71280	100	1	39536132	38350	9.77	1.50	12	0.22	9924.00	64609.00	148100	20230509	-34.50	89700	20240117	8.14	118700	-18.28	20240109	89700	8.14	20240117	148100	-34.50	20230509	89700	8.14	20240117	0.39	N	271560	500	197 억	14313734	N	N	149	N	N
81	20240216	090921	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	95000	1200	2	1.28	890997500	9403	4.72	94600	95000	94400	121900	65700	93800	94756.73	36.20	0	1456	96400	95100	94400	93100	92400	94750	92750	198	28100	500	71280	100	1	39536132	37559	9.57	1.47	12	0.02	9924.00	64609.00	148100	20230509	-35.85	89700	20240117	5.91	118700	-19.97	20240109	89700	5.91	20240117	148100	-35.85	20230509	89700	5.91	20240117	0.39	N	271560	500	197 억	14313734	N	N	149	N	N
82	20240215	160919	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	93800	-1000	5	-1.05	18729968200	198279	124.01	95700	95700	93700	123200	66400	94800	94462.92	36.32	0	-36426	96200	95500	94600	93900	93000	95850	94250	198	28400	500	72040	100	1	39536132	37085	9.45	1.45	12	0.50	9924.00	64609.00	148100	20230509	-36.66	89700	20240117	4.57	118700	-20.98	20240109	89700	4.57	20240117	148100	-36.66	20230509	89700	4.57	20240117	0.44	N	271560	500	197 억	14361378	N	N	149	N	N
83	20240215	150925	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	94400	-400	5	-0.42	16926183900	179073	112.00	95700	95700	93700	123200	66400	94800	94521.14	36.32	0	-32629	96200	95500	94600	93900	93000	95850	94250	198	28400	500	72040	100	1	39536132	37322	9.51	1.46	12	0.45	9924.00	64609.00	148100	20230509	-36.26	89700	20240117	5.24	118700	-20.47	20240109	89700	5.24	20240117	148100	-36.26	20230509	89700	5.24	20240117	0.44	N	271560	500	197 억	14361378	N	N	63	N	N
84	20240215	140919	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	94200	-600	5	-0.63	13469118700	142357	89.04	95700	95700	93700	123200	66400	94800	94615.08	36.32	0	-27391	96200	95500	94600	93900	93000	95850	94250	198	28400	500	72040	100	1	39536132	37243	9.49	1.46	12	0.36	9924.00	64609.00	148100	20230509	-36.39	89700	20240117	5.02	118700	-20.64	20240109	89700	5.02	20240117	148100	-36.39	20230509	89700	5.02	20240117	0.44	N	271560	500	197 억	14361378	N	N	63	N	N
85	20240215	130856	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	93900	-900	5	-0.95	9581828200	101058	63.21	95700	95700	93800	123200	66400	94800	94815.14	36.32	0	-16764	96200	95500	94600	93900	93000	95850	94250	198	28400	500	72040	100	1	39536132	37124	9.46	1.45	12	0.26	9924.00	64609.00	148100	20230509	-36.60	89700	20240117	4.68	118700	-20.89	20240109	89700	4.68	20240117	148100	-36.60	20230509	89700	4.68	20240117	0.44	N	271560	500	197 억	14361378	N	N	63	N	N
86	20240215	120920	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	95000	200	2	0.21	6587196700	69318	43.35	95700	95700	94700	123200	66400	94800	95028.66	36.32	0	-6412	96200	95500	94600	93900	93000	95850	94250	198	28400	500	72040	100	1	39536132	37559	9.57	1.47	12	0.18	9924.00	64609.00	148100	20230509	-35.85	89700	20240117	5.91	118700	-19.97	20240109	89700	5.91	20240117	148100	-35.85	20230509	89700	5.91	20240117	0.44	N	271560	500	197 억	14361378	N	N	63	N	N
87	20240215	110913	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	95000	200	2	0.21	5116466200	53820	33.66	95700	95700	94700	123200	66400	94800	95066.26	36.32	0	-4055	96200	95500	94600	93900	93000	95850	94250	198	28400	500	72040	100	1	39536132	37559	9.57	1.47	12	0.14	9924.00	64609.00	148100	20230509	-35.85	89700	20240117	5.91	118700	-19.97	20240109	89700	5.91	20240117	148100	-35.85	20230509	89700	5.91	20240117	0.44	N	271560	500	197 억	14361378	N	N	63	N	N
88	20240215	100912	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	95100	300	2	0.32	2953792100	31042	19.41	95700	95700	94800	123200	66400	94800	95154.70	36.32	0	-1417	96200	95500	94600	93900	93000	95850	94250	198	28400	500	72040	100	1	39536132	37599	9.58	1.47	12	0.08	9924.00	64609.00	148100	20230509	-35.79	89700	20240117	6.02	118700	-19.88	20240109	89700	6.02	20240117	148100	-35.79	20230509	89700	6.02	20240117	0.44	N	271560	500	197 억	14361378	N	N	63	N	N
89	20240215	090915	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	95100	300	2	0.32	672842600	7073	4.42	95700	95700	94800	123200	66400	94800	95128.32	36.32	0	-1022	96200	95500	94600	93900	93000	95850	94250	198	28400	500	72040	100	1	39536132	37599	9.58	1.47	12	0.02	9924.00	64609.00	148100	20230509	-35.79	89700	20240117	6.02	118700	-19.88	20240109	89700	6.02	20240117	148100	-35.79	20230509	89700	6.02	20240117	0.44	N	271560	500	197 억	14361378	N	N	63	N	N
90	20240214	160909	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	94800	-800	5	-0.84	15098205200	159481	62.62	94200	95300	93700	124200	67000	95600	94670.87	36.45	0	-61220	97333	96466	95133	94266	92933	96900	94700	198	28600	500	72650	100	1	39536132	37480	9.55	1.47	12	0.40	9924.00	64609.00	148100	20230509	-35.99	89700	20240117	5.69	118700	-20.13	20240109	89700	5.69	20240117	148100	-35.99	20230509	89700	5.69	20240117	0.51	N	271560	500	197 억	14410508	N	N	63	N	N
91	20240214	150910	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	94900	-700	5	-0.73	14097927700	148934	58.47	94200	95300	93700	124200	67000	95600	94658.89	36.45	0	-58695	97333	96466	95133	94266	92933	96900	94700	198	28600	500	72650	100	1	39536132	37520	9.56	1.47	12	0.38	9924.00	64609.00	148100	20230509	-35.92	89700	20240117	5.80	118700	-20.05	20240109	89700	5.80	20240117	148100	-35.92	20230509	89700	5.80	20240117	0.51	N	271560	500	197 억	14410508	N	N	1	N	N
92	20240214	140907	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	95000	-600	5	-0.63	10980135700	116115	45.59	94200	95100	93700	124200	67000	95600	94562.59	36.45	0	-39873	97333	96466	95133	94266	92933	96900	94700	198	28600	500	72650	100	1	39536132	37559	9.57	1.47	12	0.29	9924.00	64609.00	148100	20230509	-35.85	89700	20240117	5.91	118700	-19.97	20240109	89700	5.91	20240117	148100	-35.85	20230509	89700	5.91	20240117	0.51	N	271560	500	197 억	14410508	N	N	1	N	N
93	20240214	130911	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	95000	-600	5	-0.63	9191802100	97266	38.19	94200	95100	93700	124200	67000	95600	94501.70	36.45	0	-35807	97333	96466	95133	94266	92933	96900	94700	198	28600	500	72650	100	1	39536132	37559	9.57	1.47	12	0.25	9924.00	64609.00	148100	20230509	-35.85	89700	20240117	5.91	118700	-19.97	20240109	89700	5.91	20240117	148100	-35.85	20230509	89700	5.91	20240117	0.51	N	271560	500	197 억	14410508	N	N	1	N	N
94	20240214	120903	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	94800	-800	5	-0.84	7585127200	80338	31.54	94200	95000	93700	124200	67000	95600	94415.19	36.45	0	-31507	97333	96466	95133	94266	92933	96900	94700	198	28600	500	72650	100	1	39536132	37480	9.55	1.47	12	0.20	9924.00	64609.00	148100	20230509	-35.99	89700	20240117	5.69	118700	-20.13	20240109	89700	5.69	20240117	148100	-35.99	20230509	89700	5.69	20240117	0.51	N	271560	500	197 억	14410508	N	N	1	N	N
95	20240214	110908	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	94300	-1300	5	-1.36	5705134100	60501	23.75	94200	95000	93700	124200	67000	95600	94298.18	36.45	0	-24835	97333	96466	95133	94266	92933	96900	94700	198	28600	500	72650	100	1	39536132	37283	9.50	1.46	12	0.15	9924.00	64609.00	148100	20230509	-36.33	89700	20240117	5.13	118700	-20.56	20240109	89700	5.13	20240117	148100	-36.33	20230509	89700	5.13	20240117	0.51	N	271560	500	197 억	14410508	N	N	1	N	N
96	20240214	090900	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	94500	-1100	5	-1.15	1126018100	11956	4.69	94200	95000	93700	124200	67000	95600	94180.17	36.45	0	-5778	97333	96466	95133	94266	92933	96900	94700	198	28600	500	72650	100	1	39536132	37362	9.52	1.46	12	0.03	9924.00	64609.00	148100	20230509	-36.19	89700	20240117	5.35	118700	-20.39	20240109	89700	5.35	20240117	148100	-36.19	20230509	89700	5.35	20240117	0.51	N	271560	500	197 억	14410508	N	N	1	N	N
97	20240213	160858	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	95600	2600	2	2.80	24182453400	254036	96.88	93900	96000	93800	120900	65100	93000	95191.85	36.56	0	-22462	94466	93732	93266	92532	92066	93500	92300	198	27900	500	70680	100	1	39536132	37797	9.63	1.48	12	0.64	9924.00	64609.00	148100	20230509	-35.45	89700	20240117	6.58	118700	-19.46	20240109	89700	6.58	20240117	148100	-35.45	20230509	89700	6.58	20240117	0.48	N	271560	500	197 억	14454285	N	N	1	N	N
98	20240213	150856	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	95200	2200	2	2.37	23345148300	245267	93.53	93900	96000	93800	120900	65100	93000	95182.59	36.56	0	-22731	94466	93732	93266	92532	92066	93500	92300	198	27900	500	70680	100	1	39536132	37638	9.59	1.47	12	0.62	9924.00	64609.00	148100	20230509	-35.72	89700	20240117	6.13	118700	-19.80	20240109	89700	6.13	20240117	148100	-35.72	20230509	89700	6.13	20240117	0.48	N	271560	500	197 억	14454285	N	N	0	N	N
99	20240213	140905	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	95400	2400	2	2.58	18231776700	191749	73.12	93900	95900	93800	120900	65100	93000	95081.47	36.56	0	-8613	94466	93732	93266	92532	92066	93500	92300	198	27900	500	70680	100	1	39536132	37717	9.61	1.48	12	0.48	9924.00	64609.00	148100	20230509	-35.58	89700	20240117	6.35	118700	-19.63	20240109	89700	6.35	20240117	148100	-35.58	20230509	89700	6.35	20240117	0.48	N	271560	500	197 억	14454285	N	N	0	N	N
100	20240213	130853	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	95600	2600	2	2.80	15355319800	161590	61.62	93900	95900	93800	120900	65100	93000	95026.42	36.56	0	-448	94466	93732	93266	92532	92066	93500	92300	198	27900	500	70680	100	1	39536132	37797	9.63	1.48	12	0.41	9924.00	64609.00	148100	20230509	-35.45	89700	20240117	6.58	118700	-19.46	20240109	89700	6.58	20240117	148100	-35.45	20230509	89700	6.58	20240117	0.48	N	271560	500	197 억	14454285	N	N	0	N	N
101	20240213	120904	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	95200	2200	2	2.37	13035394400	137254	52.34	93900	95900	93800	120900	65100	93000	94972.78	36.56	0	4489	94466	93732	93266	92532	92066	93500	92300	198	27900	500	70680	100	1	39536132	37638	9.59	1.47	12	0.35	9924.00	64609.00	148100	20230509	-35.72	89700	20240117	6.13	118700	-19.80	20240109	89700	6.13	20240117	148100	-35.72	20230509	89700	6.13	20240117	0.48	N	271560	500	197 억	14454285	N	N	0	N	N
102	20240213	110926	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	95200	2200	2	2.37	10738542000	113131	43.14	93900	95900	93800	120900	65100	93000	94921.30	36.56	0	7295	94466	93732	93266	92532	92066	93500	92300	198	27900	500	70680	100	1	39536132	37638	9.59	1.47	12	0.29	9924.00	64609.00	148100	20230509	-35.72	89700	20240117	6.13	118700	-19.80	20240109	89700	6.13	20240117	148100	-35.72	20230509	89700	6.13	20240117	0.48	N	271560	500	197 억	14454285	N	N	0	N	N
103	20240213	100742	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	94500	1500	2	1.61	8521313800	89722	34.22	93900	95900	93800	120900	65100	93000	94974.63	36.56	0	11665	94466	93732	93266	92532	92066	93500	92300	198	27900	500	70680	100	1	39536132	37362	9.52	1.46	12	0.23	9924.00	64609.00	148100	20230509	-36.19	89700	20240117	5.35	118700	-20.39	20240109	89700	5.35	20240117	148100	-36.19	20230509	89700	5.35	20240117	0.48	N	271560	500	197 억	14454285	N	N	0	N	N

48 KiB Raw Blame History

48 KiB

Raw Blame History