KissMeData/002140/price/prices-20230901.csv

stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,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,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
20230927,160127,55,50.00,KOSPI,신저가,음식료품,N,N,N,Y,50,N,3285,115,2,3.63,199843475,62375,61.91,3110,3290,3110,4120,2220,3170,3203.91,0.91,0,21375,3340,3255,3210,3125,3080,3232,3102,249,950,1000,2210,5,1,24939425,819,117.32,0.77,12,0.25,28.00,4248.00,6280,20221011,-47.69,3110,20230927,5.63,5280,-37.78,20230509,3110,5.63,20230927,6280,-47.69,20221011,3110,5.63,20230927,4.86,N,002140,1000,249 억,,225807,N,N,2,N,00,N
20230927,150129,55,50.00,KOSPI,신저가,음식료품,N,N,N,Y,50,N,3275,105,2,3.31,172139840,53937,53.53,3110,3285,3110,4120,2220,3170,3191.50,0.91,0,18541,3340,3255,3210,3125,3080,3232,3102,249,950,1000,2210,5,1,24939425,817,116.96,0.77,12,0.22,28.00,4248.00,6280,20221011,-47.85,3110,20230927,5.31,5280,-37.97,20230509,3110,5.31,20230927,6280,-47.85,20221011,3110,5.31,20230927,4.86,N,002140,1000,249 억,,225807,N,N,2,N,00,N
20230927,140128,55,50.00,KOSPI,신저가,음식료품,N,N,N,Y,50,N,3240,70,2,2.21,125726755,39747,39.45,3110,3250,3110,4120,2220,3170,3163.17,0.91,0,16028,3340,3255,3210,3125,3080,3232,3102,249,950,1000,2210,5,1,24939425,808,115.71,0.76,12,0.16,28.00,4248.00,6280,20221011,-48.41,3110,20230927,4.18,5280,-38.64,20230509,3110,4.18,20230927,6280,-48.41,20221011,3110,4.18,20230927,4.86,N,002140,1000,249 억,,225807,N,N,2,N,00,N
20230927,130128,55,50.00,KOSPI,신저가,음식료품,N,N,N,Y,50,N,3220,50,2,1.58,114056145,36141,35.87,3110,3235,3110,4120,2220,3170,3155.86,0.91,0,14167,3340,3255,3210,3125,3080,3232,3102,249,950,1000,2210,5,1,24939425,803,115.00,0.76,12,0.14,28.00,4248.00,6280,20221011,-48.73,3110,20230927,3.54,5280,-39.02,20230509,3110,3.54,20230927,6280,-48.73,20221011,3110,3.54,20230927,4.86,N,002140,1000,249 억,,225807,N,N,2,N,00,N
20230927,120128,55,50.00,KOSPI,신저가,음식료품,N,N,N,Y,50,N,3225,55,2,1.74,104508490,33171,32.92,3110,3235,3110,4120,2220,3170,3150.59,0.91,0,13765,3340,3255,3210,3125,3080,3232,3102,249,950,1000,2210,5,1,24939425,804,115.18,0.76,12,0.13,28.00,4248.00,6280,20221011,-48.65,3110,20230927,3.70,5280,-38.92,20230509,3110,3.70,20230927,6280,-48.65,20221011,3110,3.70,20230927,4.86,N,002140,1000,249 억,,225807,N,N,2,N,00,N
20230927,110128,55,50.00,KOSPI,신저가,음식료품,N,N,N,Y,50,N,3205,35,2,1.10,88762740,28279,28.07,3110,3205,3110,4120,2220,3170,3138.81,0.91,0,15018,3340,3255,3210,3125,3080,3232,3102,249,950,1000,2210,5,1,24939425,799,114.46,0.75,12,0.11,28.00,4248.00,6280,20221011,-48.96,3110,20230927,3.05,5280,-39.30,20230509,3110,3.05,20230927,6280,-48.96,20221011,3110,3.05,20230927,4.86,N,002140,1000,249 억,,225807,N,N,2,N,00,N
20230927,100128,55,50.00,KOSPI,신저가,음식료품,N,N,N,Y,50,N,3155,-15,5,-0.47,75567955,24139,23.96,3110,3170,3110,4120,2220,3170,3130.52,0.91,0,12496,3340,3255,3210,3125,3080,3232,3102,249,950,1000,2210,5,1,24939425,787,112.68,0.74,12,0.10,28.00,4248.00,6280,20221011,-49.76,3110,20230927,1.45,5280,-40.25,20230509,3110,1.45,20230927,6280,-49.76,20221011,3110,1.45,20230927,4.86,N,002140,1000,249 억,,225807,N,N,2,N,00,N
20230927,090129,55,50.00,KOSPI,신저가,음식료품,N,N,N,Y,50,N,3115,-55,5,-1.74,22481065,7222,7.17,3110,3145,3110,4120,2220,3170,3112.78,0.91,0,1288,3340,3255,3210,3125,3080,3232,3102,249,950,1000,2210,5,1,24939425,777,111.25,0.73,12,0.03,28.00,4248.00,6280,20221011,-50.40,3110,20230927,0.16,5280,-41.00,20230509,3110,0.16,20230927,6280,-50.40,20221011,3110,0.16,20230927,4.86,N,002140,1000,249 억,,225807,N,N,2,N,00,N
20230926,160128,55,50.00,KOSPI,신저가,음식료품,N,N,N,Y,50,N,3170,-80,5,-2.46,305946990,95202,109.52,3215,3295,3165,4225,2275,3250,3213.67,0.88,0,5692,3373,3311,3268,3206,3163,3342,3237,249,975,1000,2270,5,1,24939425,791,113.21,0.75,12,0.38,28.00,4248.00,6280,20221011,-49.52,3165,20230926,0.16,5280,-39.96,20230509,3165,0.16,20230926,6690,-52.62,20220926,3165,0.16,20230926,4.95,N,002140,1000,249 억,,219490,N,N,2,N,00,N
20230926,150129,55,50.00,KOSPI,신저가,음식료품,N,N,N,Y,50,N,3180,-70,5,-2.15,266668815,82824,95.28,3215,3295,3180,4225,2275,3250,3219.70,0.88,0,7447,3373,3311,3268,3206,3163,3342,3237,249,975,1000,2270,5,1,24939425,793,113.57,0.75,12,0.33,28.00,4248.00,6280,20221011,-49.36,3180,20230926,0.00,5280,-39.77,20230509,3180,0.00,20230926,6690,-52.47,20220926,3180,0.00,20230926,4.95,N,002140,1000,249 억,,219490,N,N,9,N,00,N
20230926,140127,55,50.00,KOSPI,신저가,음식료품,N,N,N,Y,50,N,3195,-55,5,-1.69,243001295,75396,86.74,3215,3295,3185,4225,2275,3250,3223.00,0.88,0,7447,3373,3311,3268,3206,3163,3342,3237,249,975,1000,2270,5,1,24939425,797,114.11,0.75,12,0.30,28.00,4248.00,6280,20221011,-49.12,3185,20230926,0.31,5280,-39.49,20230509,3185,0.31,20230926,6690,-52.24,20220926,3185,0.31,20230926,4.95,N,002140,1000,249 억,,219490,N,N,9,N,00,N
20230926,130127,55,50.00,KOSPI,신저가,음식료품,N,N,N,Y,50,N,3215,-35,5,-1.08,207723465,64365,74.05,3215,3295,3195,4225,2275,3250,3227.27,0.88,0,13129,3373,3311,3268,3206,3163,3342,3237,249,975,1000,2270,5,1,24939425,802,114.82,0.76,12,0.26,28.00,4248.00,6280,20221011,-48.81,3195,20230926,0.63,5280,-39.11,20230509,3195,0.63,20230926,6690,-51.94,20220926,3195,0.63,20230926,4.95,N,002140,1000,249 억,,219490,N,N,9,N,00,N
20230926,120128,55,50.00,KOSPI,신저가,음식료품,N,N,N,Y,50,N,3200,-50,5,-1.54,196454070,60857,70.01,3215,3295,3195,4225,2275,3250,3228.13,0.88,0,13241,3373,3311,3268,3206,3163,3342,3237,249,975,1000,2270,5,1,24939425,798,114.29,0.75,12,0.24,28.00,4248.00,6280,20221011,-49.04,3195,20230926,0.16,5280,-39.39,20230509,3195,0.16,20230926,6690,-52.17,20220926,3195,0.16,20230926,4.95,N,002140,1000,249 억,,219490,N,N,9,N,00,N
20230926,110128,55,50.00,KOSPI,신저가,음식료품,N,N,N,Y,50,N,3210,-40,5,-1.23,176238490,54546,62.75,3215,3295,3195,4225,2275,3250,3231.01,0.88,0,12782,3373,3311,3268,3206,3163,3342,3237,249,975,1000,2270,5,1,24939425,801,114.64,0.76,12,0.22,28.00,4248.00,6280,20221011,-48.89,3195,20230926,0.47,5280,-39.20,20230509,3195,0.47,20230926,6690,-52.02,20220926,3195,0.47,20230926,4.95,N,002140,1000,249 억,,219490,N,N,9,N,00,N
20230926,100128,55,50.00,KOSPI,신저가,음식료품,N,N,N,Y,50,N,3210,-40,5,-1.23,131058165,40461,46.55,3215,3295,3200,4225,2275,3250,3239.12,0.88,0,13189,3373,3311,3268,3206,3163,3342,3237,249,975,1000,2270,5,1,24939425,801,114.64,0.76,12,0.16,28.00,4248.00,6280,20221011,-48.89,3200,20230926,0.31,5280,-39.20,20230509,3200,0.31,20230926,6690,-52.02,20220926,3200,0.31,20230926,4.95,N,002140,1000,249 억,,219490,N,N,9,N,00,N
20230926,090128,55,50.00,KOSPI,신저가,음식료품,N,N,N,Y,50,N,3245,-5,5,-0.15,29880290,9294,10.69,3215,3245,3215,4225,2275,3250,3215.01,0.88,0,887,3373,3311,3268,3206,3163,3342,3237,249,975,1000,2270,5,1,24939425,809,115.89,0.76,12,0.04,28.00,4248.00,6280,20221011,-48.33,3215,20230926,0.93,5280,-38.54,20230509,3215,0.93,20230926,6690,-51.49,20220926,3215,0.93,20230926,4.95,N,002140,1000,249 억,,219490,N,N,9,N,00,N
20230925,160127,55,50.00,KOSPI,,음식료품,N,N,N,Y,50,N,3250,-35,5,-1.07,275295585,84083,89.42,3225,3330,3225,4270,2300,3285,3274.10,0.79,0,22662,3405,3345,3280,3220,3155,3375,3250,249,985,1000,2290,5,1,24939425,811,116.07,0.77,12,0.34,28.00,4248.00,6690,20220926,-51.42,3215,20230922,1.09,5280,-38.45,20230509,3215,1.09,20230922,6690,-51.42,20220926,3215,1.09,20230922,5.02,N,002140,1000,249 억,,196103,N,N,9,N,00,N
20230925,150128,55,50.00,KOSPI,,음식료품,N,N,N,Y,50,N,3280,-5,5,-0.15,227481160,69402,73.80,3225,3330,3225,4270,2300,3285,3277.73,0.79,0,14887,3405,3345,3280,3220,3155,3375,3250,249,985,1000,2290,5,1,24939425,818,117.14,0.77,12,0.28,28.00,4248.00,6690,20220926,-50.97,3215,20230922,2.02,5280,-37.88,20230509,3215,2.02,20230922,6690,-50.97,20220926,3215,2.02,20230922,5.02,N,002140,1000,249 억,,196103,N,N,3,N,00,N
20230925,140127,55,50.00,KOSPI,,음식료품,N,N,N,Y,50,N,3275,-10,5,-0.30,179897895,54882,58.36,3225,3330,3225,4270,2300,3285,3277.90,0.79,0,13925,3405,3345,3280,3220,3155,3375,3250,249,985,1000,2290,5,1,24939425,817,116.96,0.77,12,0.22,28.00,4248.00,6690,20220926,-51.05,3215,20230922,1.87,5280,-37.97,20230509,3215,1.87,20230922,6690,-51.05,20220926,3215,1.87,20230922,5.02,N,002140,1000,249 억,,196103,N,N,3,N,00,N
20230925,130127,55,50.00,KOSPI,,음식료품,N,N,N,Y,50,N,3280,-5,5,-0.15,115082110,35248,37.48,3225,3310,3225,4270,2300,3285,3264.93,0.79,0,5499,3405,3345,3280,3220,3155,3375,3250,249,985,1000,2290,5,1,24939425,818,117.14,0.77,12,0.14,28.00,4248.00,6690,20220926,-50.97,3215,20230922,2.02,5280,-37.88,20230509,3215,2.02,20230922,6690,-50.97,20220926,3215,2.02,20230922,5.02,N,002140,1000,249 억,,196103,N,N,3,N,00,N
20230925,120128,55,50.00,KOSPI,,음식료품,N,N,N,Y,50,N,3280,-5,5,-0.15,107325815,32883,34.97,3225,3310,3225,4270,2300,3285,3263.87,0.79,0,5499,3405,3345,3280,3220,3155,3375,3250,249,985,1000,2290,5,1,24939425,818,117.14,0.77,12,0.13,28.00,4248.00,6690,20220926,-50.97,3215,20230922,2.02,5280,-37.88,20230509,3215,2.02,20230922,6690,-50.97,20220926,3215,2.02,20230922,5.02,N,002140,1000,249 억,,196103,N,N,3,N,00,N
20230925,110127,55,50.00,KOSPI,,음식료품,N,N,N,Y,50,N,3290,5,2,0.15,101136515,30992,32.96,3225,3310,3225,4270,2300,3285,3263.31,0.79,0,5976,3405,3345,3280,3220,3155,3375,3250,249,985,1000,2290,5,1,24939425,821,117.50,0.77,12,0.12,28.00,4248.00,6690,20220926,-50.82,3215,20230922,2.33,5280,-37.69,20230509,3215,2.33,20230922,6690,-50.82,20220926,3215,2.33,20230922,5.02,N,002140,1000,249 억,,196103,N,N,3,N,00,N
20230925,100127,55,50.00,KOSPI,,음식료품,N,N,N,Y,50,N,3290,5,2,0.15,75840540,23277,24.75,3225,3305,3225,4270,2300,3285,3258.17,0.79,0,6567,3405,3345,3280,3220,3155,3375,3250,249,985,1000,2290,5,1,24939425,821,117.50,0.77,12,0.09,28.00,4248.00,6690,20220926,-50.82,3215,20230922,2.33,5280,-37.69,20230509,3215,2.33,20230922,6690,-50.82,20220926,3215,2.33,20230922,5.02,N,002140,1000,249 억,,196103,N,N,3,N,00,N
20230925,090128,55,50.00,KOSPI,,음식료품,N,N,N,Y,50,N,3255,-30,5,-0.91,40080325,12401,13.19,3225,3260,3225,4270,2300,3285,3232.02,0.79,0,3572,3405,3345,3280,3220,3155,3375,3250,249,985,1000,2290,5,1,24939425,812,116.25,0.77,12,0.05,28.00,4248.00,6690,20220926,-51.35,3215,20230922,1.24,5280,-38.35,20230509,3215,1.24,20230922,6690,-51.35,20220926,3215,1.24,20230922,5.02,N,002140,1000,249 억,,196103,N,N,3,N,00,N
20230922,160129,55,50.00,KOSPI,신저가,음식료품,N,N,N,Y,50,N,3285,-35,5,-1.05,294909040,89879,72.65,3240,3340,3215,4315,2325,3320,3281.17,0.71,0,17459,3480,3400,3355,3275,3230,3377,3252,249,995,1000,2320,5,1,24939425,819,117.32,0.77,12,0.36,28.00,4248.00,6880,20220923,-52.25,3215,20230922,2.18,5280,-37.78,20230509,3215,2.18,20230922,6920,-52.53,20220922,3215,2.18,20230922,5.03,N,002140,1000,249 억,,178126,N,N,3,N,00,N
20230922,150128,55,50.00,KOSPI,신저가,음식료품,N,N,N,Y,50,N,3290,-30,5,-0.90,248237900,75666,61.16,3240,3340,3215,4315,2325,3320,3280.71,0.71,0,15140,3480,3400,3355,3275,3230,3377,3252,249,995,1000,2320,5,1,24939425,821,117.50,0.77,12,0.30,28.00,4248.00,6880,20220923,-52.18,3215,20230922,2.33,5280,-37.69,20230509,3215,2.33,20230922,6920,-52.46,20220922,3215,2.33,20230922,5.03,N,002140,1000,249 억,,178126,N,N,3,N,00,N
20230922,140128,55,50.00,KOSPI,신저가,음식료품,N,N,N,Y,50,N,3310,-10,5,-0.30,214313325,65375,52.84,3240,3340,3215,4315,2325,3320,3278.22,0.71,0,12306,3480,3400,3355,3275,3230,3377,3252,249,995,1000,2320,5,1,24939425,825,118.21,0.78,12,0.26,28.00,4248.00,6880,20220923,-51.89,3215,20230922,2.95,5280,-37.31,20230509,3215,2.95,20230922,6920,-52.17,20220922,3215,2.95,20230922,5.03,N,002140,1000,249 억,,178126,N,N,3,N,00,N
20230922,130125,55,50.00,KOSPI,신저가,음식료품,N,N,N,Y,50,N,3315,-5,5,-0.15,209309085,63865,51.62,3240,3340,3215,4315,2325,3320,3277.37,0.71,0,12014,3480,3400,3355,3275,3230,3377,3252,249,995,1000,2320,5,1,24939425,827,118.39,0.78,12,0.26,28.00,4248.00,6880,20220923,-51.82,3215,20230922,3.11,5280,-37.22,20230509,3215,3.11,20230922,6920,-52.10,20220922,3215,3.11,20230922,5.03,N,002140,1000,249 억,,178126,N,N,3,N,00,N
20230922,120125,55,50.00,KOSPI,신저가,음식료품,N,N,N,Y,50,N,3340,20,2,0.60,174376855,53358,43.13,3240,3340,3215,4315,2325,3320,3268.05,0.71,0,11806,3480,3400,3355,3275,3230,3377,3252,249,995,1000,2320,5,1,24939425,833,119.29,0.79,12,0.21,28.00,4248.00,6880,20220923,-51.45,3215,20230922,3.89,5280,-36.74,20230509,3215,3.89,20230922,6920,-51.73,20220922,3215,3.89,20230922,5.03,N,002140,1000,249 억,,178126,N,N,3,N,00,N
20230922,110125,55,50.00,KOSPI,신저가,음식료품,N,N,N,Y,50,N,3335,15,2,0.45,162802405,49886,40.32,3240,3340,3215,4315,2325,3320,3263.49,0.71,0,11225,3480,3400,3355,3275,3230,3377,3252,249,995,1000,2320,5,1,24939425,832,119.11,0.79,12,0.20,28.00,4248.00,6880,20220923,-51.53,3215,20230922,3.73,5280,-36.84,20230509,3215,3.73,20230922,6920,-51.81,20220922,3215,3.73,20230922,5.03,N,002140,1000,249 억,,178126,N,N,3,N,00,N
20230922,100124,55,50.00,KOSPI,신저가,음식료품,N,N,N,Y,50,N,3295,-25,5,-0.75,146362400,44926,36.31,3240,3305,3215,4315,2325,3320,3257.86,0.71,0,10881,3480,3400,3355,3275,3230,3377,3252,249,995,1000,2320,5,1,24939425,822,117.68,0.78,12,0.18,28.00,4248.00,6880,20220923,-52.11,3215,20230922,2.49,5280,-37.59,20230509,3215,2.49,20230922,6920,-52.38,20220922,3215,2.49,20230922,5.03,N,002140,1000,249 억,,178126,N,N,3,N,00,N
20230922,090124,55,50.00,KOSPI,신저가,음식료품,N,N,N,Y,50,N,3265,-55,5,-1.66,49171670,15155,12.25,3240,3275,3240,4315,2325,3320,3244.58,0.71,0,846,3480,3400,3355,3275,3230,3377,3252,249,995,1000,2320,5,1,24939425,814,116.61,0.77,12,0.06,28.00,4248.00,6880,20220923,-52.54,3240,20230922,0.77,5280,-38.16,20230509,3240,0.77,20230922,6920,-52.82,20220922,3240,0.77,20230922,5.03,N,002140,1000,249 억,,178126,N,N,3,N,00,N
20230921,160125,55,50.00,KOSPI,,음식료품,N,N,N,Y,50,N,3320,-110,5,-3.21,415725320,123442,192.39,3430,3435,3310,4455,2405,3430,3367.85,0.79,0,-13986,3493,3461,3438,3406,3383,3477,3422,249,1025,1000,2400,5,1,24939425,828,118.57,0.78,12,0.49,28.00,4248.00,6920,20220922,-52.02,3285,20230103,1.07,5280,-37.12,20230509,3285,1.07,20230103,6920,-52.02,20220922,3285,1.07,20230103,4.95,N,002140,1000,249 억,,197640,N,N,3,N,00,N
20230921,150124,55,50.00,KOSPI,,음식료품,N,N,N,Y,50,N,3325,-105,5,-3.06,368348620,109173,170.15,3430,3435,3320,4455,2405,3430,3373.99,0.79,0,-14502,3493,3461,3438,3406,3383,3477,3422,249,1025,1000,2400,5,1,24939425,829,118.75,0.78,12,0.44,28.00,4248.00,6920,20220922,-51.95,3285,20230103,1.22,5280,-37.03,20230509,3285,1.22,20230103,6920,-51.95,20220922,3285,1.22,20230103,4.95,N,002140,1000,249 억,,197640,N,N,7,N,00,N
20230921,140125,55,50.00,KOSPI,,음식료품,N,N,N,Y,50,N,3340,-90,5,-2.62,310752870,91903,143.24,3430,3435,3320,4455,2405,3430,3381.31,0.79,0,-14513,3493,3461,3438,3406,3383,3477,3422,249,1025,1000,2400,5,1,24939425,833,119.29,0.79,12,0.37,28.00,4248.00,6920,20220922,-51.73,3285,20230103,1.67,5280,-36.74,20230509,3285,1.67,20230103,6920,-51.73,20220922,3285,1.67,20230103,4.95,N,002140,1000,249 억,,197640,N,N,7,N,00,N
20230921,130123,55,50.00,KOSPI,,음식료품,N,N,N,Y,50,N,3345,-85,5,-2.48,264092860,77905,121.42,3430,3435,3335,4455,2405,3430,3389.93,0.79,0,-11518,3493,3461,3438,3406,3383,3477,3422,249,1025,1000,2400,5,1,24939425,834,119.46,0.79,12,0.31,28.00,4248.00,6920,20220922,-51.66,3285,20230103,1.83,5280,-36.65,20230509,3285,1.83,20230103,6920,-51.66,20220922,3285,1.83,20230103,4.95,N,002140,1000,249 억,,197640,N,N,7,N,00,N
20230921,120124,55,50.00,KOSPI,,음식료품,N,N,N,Y,50,N,3375,-55,5,-1.60,178189100,52305,81.52,3430,3435,3370,4455,2405,3430,3406.73,0.79,0,-12926,3493,3461,3438,3406,3383,3477,3422,249,1025,1000,2400,5,1,24939425,842,120.54,0.79,12,0.21,28.00,4248.00,6920,20220922,-51.23,3285,20230103,2.74,5280,-36.08,20230509,3285,2.74,20230103,6920,-51.23,20220922,3285,2.74,20230103,4.95,N,002140,1000,249 억,,197640,N,N,7,N,00,N
20230921,110125,55,50.00,KOSPI,,음식료품,N,N,N,Y,50,N,3415,-15,5,-0.44,148072765,43407,67.65,3430,3435,3390,4455,2405,3430,3411.26,0.79,0,-8605,3493,3461,3438,3406,3383,3477,3422,249,1025,1000,2400,5,1,24939425,852,121.96,0.80,12,0.17,28.00,4248.00,6920,20220922,-50.65,3285,20230103,3.96,5280,-35.32,20230509,3285,3.96,20230103,6920,-50.65,20220922,3285,3.96,20230103,4.95,N,002140,1000,249 억,,197640,N,N,7,N,00,N
20230921,100123,55,50.00,KOSPI,,음식료품,N,N,N,Y,50,N,3415,-15,5,-0.44,82093650,24015,37.43,3430,3435,3410,4455,2405,3430,3418.43,0.79,0,-1968,3493,3461,3438,3406,3383,3477,3422,249,1025,1000,2400,5,1,24939425,852,121.96,0.80,12,0.10,28.00,4248.00,6920,20220922,-50.65,3285,20230103,3.96,5280,-35.32,20230509,3285,3.96,20230103,6920,-50.65,20220922,3285,3.96,20230103,4.95,N,002140,1000,249 억,,197640,N,N,7,N,00,N
20230921,090125,55,50.00,KOSPI,,음식료품,N,N,N,Y,50,N,3430,0,3,0.00,15500195,4519,7.04,3430,3435,3430,4455,2405,3430,3430.01,0.79,0,-361,3493,3461,3438,3406,3383,3477,3422,249,1025,1000,2400,5,1,24939425,855,122.50,0.81,12,0.02,28.00,4248.00,6920,20220922,-50.43,3285,20230103,4.41,5280,-35.04,20230509,3285,4.41,20230103,6920,-50.43,20220922,3285,4.41,20230103,4.95,N,002140,1000,249 억,,197640,N,N,7,N,00,N
20230920,160128,55,50.00,KOSPI,,음식료품,N,N,N,Y,50,N,3430,-10,5,-0.29,214609290,62399,29.73,3420,3470,3415,4470,2410,3440,3439.31,0.80,0,-1190,3540,3490,3465,3415,3390,3477,3402,249,1030,1000,2400,5,1,24939425,855,122.50,0.81,12,0.25,28.00,4248.00,6920,20220922,-50.43,3285,20230103,4.41,5280,-35.04,20230509,3285,4.41,20230103,6920,-50.43,20220922,3285,4.41,20230103,4.95,N,002140,1000,249 억,,200635,N,N,7,N,00,N
20230920,150124,55,50.00,KOSPI,,음식료품,N,N,N,Y,50,N,3465,25,2,0.73,177613925,51630,24.60,3420,3470,3415,4470,2410,3440,3440.13,0.80,0,-2265,3540,3490,3465,3415,3390,3477,3402,249,1030,1000,2400,5,1,24939425,864,123.75,0.82,12,0.21,28.00,4248.00,6920,20220922,-49.93,3285,20230103,5.48,5280,-34.38,20230509,3285,5.48,20230103,6920,-49.93,20220922,3285,5.48,20230103,4.95,N,002140,1000,249 억,,200635,N,N,4,N,00,N
20230920,140124,55,50.00,KOSPI,,음식료품,N,N,N,Y,50,N,3455,15,2,0.44,152183280,44278,21.09,3420,3455,3415,4470,2410,3440,3437.00,0.80,0,-3572,3540,3490,3465,3415,3390,3477,3402,249,1030,1000,2400,5,1,24939425,862,123.39,0.81,12,0.18,28.00,4248.00,6920,20220922,-50.07,3285,20230103,5.18,5280,-34.56,20230509,3285,5.18,20230103,6920,-50.07,20220922,3285,5.18,20230103,4.95,N,002140,1000,249 억,,200635,N,N,4,N,00,N
20230920,130124,55,50.00,KOSPI,,음식료품,N,N,N,Y,50,N,3450,10,2,0.29,126542335,36845,17.55,3420,3450,3415,4470,2410,3440,3434.45,0.80,0,-2217,3540,3490,3465,3415,3390,3477,3402,249,1030,1000,2400,5,1,24939425,860,123.21,0.81,12,0.15,28.00,4248.00,6920,20220922,-50.14,3285,20230103,5.02,5280,-34.66,20230509,3285,5.02,20230103,6920,-50.14,20220922,3285,5.02,20230103,4.95,N,002140,1000,249 억,,200635,N,N,4,N,00,N
20230920,120124,55,50.00,KOSPI,,음식료품,N,N,N,Y,50,N,3425,-15,5,-0.44,114387450,33318,15.87,3420,3450,3415,4470,2410,3440,3433.20,0.80,0,-1866,3540,3490,3465,3415,3390,3477,3402,249,1030,1000,2400,5,1,24939425,854,122.32,0.81,12,0.13,28.00,4248.00,6920,20220922,-50.51,3285,20230103,4.26,5280,-35.13,20230509,3285,4.26,20230103,6920,-50.51,20220922,3285,4.26,20230103,4.95,N,002140,1000,249 억,,200635,N,N,4,N,00,N
20230920,110123,55,50.00,KOSPI,,음식료품,N,N,N,Y,50,N,3430,-10,5,-0.29,102524200,29851,14.22,3420,3450,3420,4470,2410,3440,3434.53,0.80,0,-1869,3540,3490,3465,3415,3390,3477,3402,249,1030,1000,2400,5,1,24939425,855,122.50,0.81,12,0.12,28.00,4248.00,6920,20220922,-50.43,3285,20230103,4.41,5280,-35.04,20230509,3285,4.41,20230103,6920,-50.43,20220922,3285,4.41,20230103,4.95,N,002140,1000,249 억,,200635,N,N,4,N,00,N
20230920,100122,55,50.00,KOSPI,,음식료품,N,N,N,Y,50,N,3440,0,3,0.00,65411975,19033,9.07,3420,3450,3420,4470,2410,3440,3436.77,0.80,0,-863,3540,3490,3465,3415,3390,3477,3402,249,1030,1000,2400,5,1,24939425,858,122.86,0.81,12,0.08,28.00,4248.00,6920,20220922,-50.29,3285,20230103,4.72,5280,-34.85,20230509,3285,4.72,20230103,6920,-50.29,20220922,3285,4.72,20230103,4.95,N,002140,1000,249 억,,200635,N,N,4,N,00,N
20230920,090124,55,50.00,KOSPI,,음식료품,N,N,N,Y,50,N,3420,-20,5,-0.58,6846840,2002,0.95,3420,3420,3420,4470,2410,3440,3420.00,0.80,0,0,3540,3490,3465,3415,3390,3477,3402,249,1030,1000,2400,5,1,24939425,853,122.14,0.81,12,0.01,28.00,4248.00,6920,20220922,-50.58,3285,20230103,4.11,5280,-35.23,20230509,3285,4.11,20230103,6920,-50.58,20220922,3285,4.11,20230103,4.95,N,002140,1000,249 억,,200635,N,N,4,N,00,N
20230919,160123,55,50.00,KOSPI,,음식료품,N,N,N,Y,50,N,3440,-75,5,-2.13,724002600,209096,175.26,3500,3515,3440,4565,2465,3515,3462.91,0.94,0,-37272,3591,3552,3526,3487,3461,3540,3475,249,1050,1000,2460,5,1,24939425,858,122.86,0.81,12,0.84,28.00,4248.00,6920,20220922,-50.29,3285,20230103,4.72,5280,-34.85,20230509,3285,4.72,20230103,6920,-50.29,20220922,3285,4.72,20230103,5.02,N,002140,1000,249 억,,233480,N,N,4,N,00,N
20230919,150124,55,50.00,KOSPI,,음식료품,N,N,N,Y,50,N,3465,-50,5,-1.42,641476400,185131,155.17,3500,3515,3440,4565,2465,3515,3464.99,0.94,0,-34150,3591,3552,3526,3487,3461,3540,3475,249,1050,1000,2460,5,1,24939425,864,123.75,0.82,12,0.74,28.00,4248.00,6920,20220922,-49.93,3285,20230103,5.48,5280,-34.38,20230509,3285,5.48,20230103,6920,-49.93,20220922,3285,5.48,20230103,5.02,N,002140,1000,249 억,,233480,N,N,5,N,00,N
20230919,140122,55,50.00,KOSPI,,음식료품,N,N,N,Y,50,N,3450,-65,5,-1.85,579137950,167043,140.01,3500,3515,3445,4565,2465,3515,3467.00,0.94,0,-29244,3591,3552,3526,3487,3461,3540,3475,249,1050,1000,2460,5,1,24939425,860,123.21,0.81,12,0.67,28.00,4248.00,6920,20220922,-50.14,3285,20230103,5.02,5280,-34.66,20230509,3285,5.02,20230103,6920,-50.14,20220922,3285,5.02,20230103,5.02,N,002140,1000,249 억,,233480,N,N,5,N,00,N
20230919,130124,55,50.00,KOSPI,,음식료품,N,N,N,Y,50,N,3460,-55,5,-1.56,530347180,152893,128.15,3500,3515,3445,4565,2465,3515,3468.75,0.94,0,-27710,3591,3552,3526,3487,3461,3540,3475,249,1050,1000,2460,5,1,24939425,863,123.57,0.81,12,0.61,28.00,4248.00,6920,20220922,-50.00,3285,20230103,5.33,5280,-34.47,20230509,3285,5.33,20230103,6920,-50.00,20220922,3285,5.33,20230103,5.02,N,002140,1000,249 억,,233480,N,N,5,N,00,N
20230919,120124,55,50.00,KOSPI,,음식료품,N,N,N,Y,50,N,3450,-65,5,-1.85,472301355,136072,114.05,3500,3515,3445,4565,2465,3515,3470.97,0.94,0,-24592,3591,3552,3526,3487,3461,3540,3475,249,1050,1000,2460,5,1,24939425,860,123.21,0.81,12,0.55,28.00,4248.00,6920,20220922,-50.14,3285,20230103,5.02,5280,-34.66,20230509,3285,5.02,20230103,6920,-50.14,20220922,3285,5.02,20230103,5.02,N,002140,1000,249 억,,233480,N,N,5,N,00,N
20230919,110125,55,50.00,KOSPI,,음식료품,N,N,N,Y,50,N,3470,-45,5,-1.28,311721225,89598,75.10,3500,3515,3455,4565,2465,3515,3479.11,0.94,0,-8820,3591,3552,3526,3487,3461,3540,3475,249,1050,1000,2460,5,1,24939425,865,123.93,0.82,12,0.36,28.00,4248.00,6920,20220922,-49.86,3285,20230103,5.63,5280,-34.28,20230509,3285,5.63,20230103,6920,-49.86,20220922,3285,5.63,20230103,5.02,N,002140,1000,249 억,,233480,N,N,5,N,00,N
20230919,100124,55,50.00,KOSPI,,음식료품,N,N,N,Y,50,N,3460,-55,5,-1.56,242690445,69653,58.38,3500,3515,3455,4565,2465,3515,3484.28,0.94,0,-4953,3591,3552,3526,3487,3461,3540,3475,249,1050,1000,2460,5,1,24939425,863,123.57,0.81,12,0.28,28.00,4248.00,6920,20220922,-50.00,3285,20230103,5.33,5280,-34.47,20230509,3285,5.33,20230103,6920,-50.00,20220922,3285,5.33,20230103,5.02,N,002140,1000,249 억,,233480,N,N,5,N,00,N
20230919,090124,55,50.00,KOSPI,,음식료품,N,N,N,Y,50,N,3510,-5,5,-0.14,40288560,11511,9.65,3500,3510,3500,4565,2465,3515,3500.01,0.94,0,1555,3591,3552,3526,3487,3461,3540,3475,249,1050,1000,2460,5,1,24939425,875,125.36,0.83,12,0.05,28.00,4248.00,6920,20220922,-49.28,3285,20230103,6.85,5280,-33.52,20230509,3285,6.85,20230103,6920,-49.28,20220922,3285,6.85,20230103,5.02,N,002140,1000,249 억,,233480,N,N,5,N,00,N
20230918,160125,55,50.00,KOSPI,,음식료품,N,N,N,Y,50,N,3515,-35,5,-0.99,417645780,118714,144.07,3565,3565,3500,4615,2485,3550,3518.08,0.94,0,-4824,3590,3570,3550,3530,3510,3580,3540,249,1065,1000,2480,5,1,24939425,877,125.54,0.83,12,0.48,28.00,4248.00,6920,20220922,-49.21,3285,20230103,7.00,5280,-33.43,20230509,3285,7.00,20230103,6920,-49.21,20220922,3285,7.00,20230103,5.01,N,002140,1000,249 억,,235089,N,N,5,N,00,N
20230918,150123,55,50.00,KOSPI,,음식료품,N,N,N,Y,50,N,3510,-40,5,-1.13,396642400,112732,136.81,3565,3565,3500,4615,2485,3550,3518.45,0.94,0,-4843,3590,3570,3550,3530,3510,3580,3540,249,1065,1000,2480,5,1,24939425,875,125.36,0.83,12,0.45,28.00,4248.00,6920,20220922,-49.28,3285,20230103,6.85,5280,-33.52,20230509,3285,6.85,20230103,6920,-49.28,20220922,3285,6.85,20230103,5.01,N,002140,1000,249 억,,235089,N,N,10,N,00,N
20230918,140124,55,50.00,KOSPI,,음식료품,N,N,N,Y,50,N,3505,-45,5,-1.27,343890625,97694,118.56,3565,3565,3500,4615,2485,3550,3520.07,0.94,0,-2435,3590,3570,3550,3530,3510,3580,3540,249,1065,1000,2480,5,1,24939425,874,125.18,0.83,12,0.39,28.00,4248.00,6920,20220922,-49.35,3285,20230103,6.70,5280,-33.62,20230509,3285,6.70,20230103,6920,-49.35,20220922,3285,6.70,20230103,5.01,N,002140,1000,249 억,,235089,N,N,10,N,00,N
20230918,130125,55,50.00,KOSPI,,음식료품,N,N,N,Y,50,N,3520,-30,5,-0.85,304385875,86434,104.89,3565,3565,3500,4615,2485,3550,3521.59,0.94,0,-803,3590,3570,3550,3530,3510,3580,3540,249,1065,1000,2480,5,1,24939425,878,125.71,0.83,12,0.35,28.00,4248.00,6920,20220922,-49.13,3285,20230103,7.15,5280,-33.33,20230509,3285,7.15,20230103,6920,-49.13,20220922,3285,7.15,20230103,5.01,N,002140,1000,249 억,,235089,N,N,10,N,00,N
20230918,120123,55,50.00,KOSPI,,음식료품,N,N,N,Y,50,N,3530,-20,5,-0.56,230901695,65545,79.54,3565,3565,3500,4615,2485,3550,3522.78,0.94,0,2177,3590,3570,3550,3530,3510,3580,3540,249,1065,1000,2480,5,1,24939425,880,126.07,0.83,12,0.26,28.00,4248.00,6920,20220922,-48.99,3285,20230103,7.46,5280,-33.14,20230509,3285,7.46,20230103,6920,-48.99,20220922,3285,7.46,20230103,5.01,N,002140,1000,249 억,,235089,N,N,10,N,00,N
20230918,110123,55,50.00,KOSPI,,음식료품,N,N,N,Y,50,N,3515,-35,5,-0.99,222807130,63247,76.76,3565,3565,3500,4615,2485,3550,3522.80,0.94,0,2436,3590,3570,3550,3530,3510,3580,3540,249,1065,1000,2480,5,1,24939425,877,125.54,0.83,12,0.25,28.00,4248.00,6920,20220922,-49.21,3285,20230103,7.00,5280,-33.43,20230509,3285,7.00,20230103,6920,-49.21,20220922,3285,7.00,20230103,5.01,N,002140,1000,249 억,,235089,N,N,10,N,00,N
20230918,100123,55,50.00,KOSPI,,음식료품,N,N,N,Y,50,N,3515,-35,5,-0.99,172945900,49054,59.53,3565,3565,3500,4615,2485,3550,3525.61,0.94,0,-105,3590,3570,3550,3530,3510,3580,3540,249,1065,1000,2480,5,1,24939425,877,125.54,0.83,12,0.20,28.00,4248.00,6920,20220922,-49.21,3285,20230103,7.00,5280,-33.43,20230509,3285,7.00,20230103,6920,-49.21,20220922,3285,7.00,20230103,5.01,N,002140,1000,249 억,,235089,N,N,10,N,00,N
20230918,090124,55,50.00,KOSPI,,음식료품,N,N,N,Y,50,N,3545,-5,5,-0.14,14609800,4103,4.98,3565,3565,3545,4615,2485,3550,3560.84,0.94,0,-759,3590,3570,3550,3530,3510,3580,3540,249,1065,1000,2480,5,1,24939425,884,126.61,0.83,12,0.02,28.00,4248.00,6920,20220922,-48.77,3285,20230103,7.91,5280,-32.86,20230509,3285,7.91,20230103,6920,-48.77,20220922,3285,7.91,20230103,5.01,N,002140,1000,249 억,,235089,N,N,10,N,00,N
20230915,160123,55,50.00,KOSPI,,음식료품,N,N,N,Y,50,N,3550,20,2,0.57,288665595,81292,80.16,3530,3570,3530,4585,2475,3530,3551.00,0.86,0,19085,3563,3546,3523,3506,3483,3555,3515,249,1055,1000,2470,5,1,24939425,885,126.79,0.84,12,0.33,28.00,4248.00,6920,20220922,-48.70,3285,20230103,8.07,5280,-32.77,20230509,3285,8.07,20230103,6920,-48.70,20220922,3285,8.07,20230103,5.04,N,002140,1000,249 억,,215397,N,N,10,N,00,N
20230915,150124,55,50.00,KOSPI,,음식료품,N,N,N,Y,50,N,3565,35,2,0.99,223235365,62886,62.01,3530,3565,3530,4585,2475,3530,3549.84,0.86,0,17384,3563,3546,3523,3506,3483,3555,3515,249,1055,1000,2470,5,1,24939425,889,127.32,0.84,12,0.25,28.00,4248.00,6920,20220922,-48.48,3285,20230103,8.52,5280,-32.48,20230509,3285,8.52,20230103,6920,-48.48,20220922,3285,8.52,20230103,5.04,N,002140,1000,249 억,,215397,N,N,60,N,00,N
20230915,140123,55,50.00,KOSPI,,음식료품,N,N,N,Y,50,N,3560,30,2,0.85,181165825,51058,50.35,3530,3565,3530,4585,2475,3530,3548.24,0.86,0,14005,3563,3546,3523,3506,3483,3555,3515,249,1055,1000,2470,5,1,24939425,888,127.14,0.84,12,0.20,28.00,4248.00,6920,20220922,-48.55,3285,20230103,8.37,5280,-32.58,20230509,3285,8.37,20230103,6920,-48.55,20220922,3285,8.37,20230103,5.04,N,002140,1000,249 억,,215397,N,N,60,N,00,N
20230915,130122,55,50.00,KOSPI,,음식료품,N,N,N,Y,50,N,3560,30,2,0.85,173326800,48853,48.17,3530,3565,3530,4585,2475,3530,3547.93,0.86,0,14001,3563,3546,3523,3506,3483,3555,3515,249,1055,1000,2470,5,1,24939425,888,127.14,0.84,12,0.20,28.00,4248.00,6920,20220922,-48.55,3285,20230103,8.37,5280,-32.58,20230509,3285,8.37,20230103,6920,-48.55,20220922,3285,8.37,20230103,5.04,N,002140,1000,249 억,,215397,N,N,60,N,00,N
20230915,120123,55,50.00,KOSPI,,음식료품,N,N,N,Y,50,N,3560,30,2,0.85,142242560,40111,39.55,3530,3565,3530,4585,2475,3530,3546.22,0.86,0,12976,3563,3546,3523,3506,3483,3555,3515,249,1055,1000,2470,5,1,24939425,888,127.14,0.84,12,0.16,28.00,4248.00,6920,20220922,-48.55,3285,20230103,8.37,5280,-32.58,20230509,3285,8.37,20230103,6920,-48.55,20220922,3285,8.37,20230103,5.04,N,002140,1000,249 억,,215397,N,N,60,N,00,N
20230915,110123,55,50.00,KOSPI,,음식료품,N,N,N,Y,50,N,3550,20,2,0.57,103940790,29334,28.93,3530,3565,3530,4585,2475,3530,3543.36,0.86,0,10468,3563,3546,3523,3506,3483,3555,3515,249,1055,1000,2470,5,1,24939425,885,126.79,0.84,12,0.12,28.00,4248.00,6920,20220922,-48.70,3285,20230103,8.07,5280,-32.77,20230509,3285,8.07,20230103,6920,-48.70,20220922,3285,8.07,20230103,5.04,N,002140,1000,249 억,,215397,N,N,60,N,00,N
20230915,100124,55,50.00,KOSPI,,음식료품,N,N,N,Y,50,N,3550,20,2,0.57,67705845,19131,18.86,3530,3565,3530,4585,2475,3530,3539.06,0.86,0,4386,3563,3546,3523,3506,3483,3555,3515,249,1055,1000,2470,5,1,24939425,885,126.79,0.84,12,0.08,28.00,4248.00,6920,20220922,-48.70,3285,20230103,8.07,5280,-32.77,20230509,3285,8.07,20230103,6920,-48.70,20220922,3285,8.07,20230103,5.04,N,002140,1000,249 억,,215397,N,N,60,N,00,N
20230915,090124,55,50.00,KOSPI,,음식료품,N,N,N,Y,50,N,3535,5,2,0.14,473160,134,0.13,3530,3535,3530,4585,2475,3530,3531.04,0.86,0,16,3563,3546,3523,3506,3483,3555,3515,249,1055,1000,2470,5,1,24939425,882,126.25,0.83,12,0.00,28.00,4248.00,6920,20220922,-48.92,3285,20230103,7.61,5280,-33.05,20230509,3285,7.61,20230103,6920,-48.92,20220922,3285,7.61,20230103,5.04,N,002140,1000,249 억,,215397,N,N,60,N,00,N
20230914,160125,55,50.00,KOSPI,,음식료품,N,N,N,Y,50,N,3530,-5,5,-0.14,345190150,98291,77.90,3500,3540,3500,4595,2475,3535,3511.88,0.86,0,-964,3665,3600,3550,3485,3435,3632,3517,249,1060,1000,2470,5,1,24939425,880,126.07,0.83,12,0.39,28.00,4248.00,6920,20220922,-48.99,3285,20230103,7.46,5280,-33.14,20230509,3285,7.46,20230103,6920,-48.99,20220922,3285,7.46,20230103,5.08,N,002140,1000,249 억,,215140,N,N,60,N,00,N
20230914,150122,55,50.00,KOSPI,,음식료품,N,N,N,Y,50,N,3540,5,2,0.14,317845465,90545,71.76,3500,3540,3500,4595,2475,3535,3510.31,0.86,0,-3650,3665,3600,3550,3485,3435,3632,3517,249,1060,1000,2470,5,1,24939425,883,126.43,0.83,12,0.36,28.00,4248.00,6920,20220922,-48.84,3285,20230103,7.76,5280,-32.95,20230509,3285,7.76,20230103,6920,-48.84,20220922,3285,7.76,20230103,5.08,N,002140,1000,249 억,,215140,N,N,2,N,00,N
20230914,140122,55,50.00,KOSPI,,음식료품,N,N,N,Y,50,N,3525,-10,5,-0.28,276016230,78686,62.36,3500,3535,3500,4595,2475,3535,3507.76,0.86,0,-3132,3665,3600,3550,3485,3435,3632,3517,249,1060,1000,2470,5,1,24939425,879,125.89,0.83,12,0.32,28.00,4248.00,6920,20220922,-49.06,3285,20230103,7.31,5280,-33.24,20230509,3285,7.31,20230103,6920,-49.06,20220922,3285,7.31,20230103,5.08,N,002140,1000,249 억,,215140,N,N,2,N,00,N
20230914,130122,55,50.00,KOSPI,,음식료품,N,N,N,Y,50,N,3520,-15,5,-0.42,252895980,72119,57.16,3500,3535,3500,4595,2475,3535,3506.58,0.86,0,-2500,3665,3600,3550,3485,3435,3632,3517,249,1060,1000,2470,5,1,24939425,878,125.71,0.83,12,0.29,28.00,4248.00,6920,20220922,-49.13,3285,20230103,7.15,5280,-33.33,20230509,3285,7.15,20230103,6920,-49.13,20220922,3285,7.15,20230103,5.08,N,002140,1000,249 억,,215140,N,N,2,N,00,N
20230914,120125,55,50.00,KOSPI,,음식료품,N,N,N,Y,50,N,3535,0,3,0.00,232073775,66199,52.47,3500,3535,3500,4595,2475,3535,3505.62,0.86,0,-2409,3665,3600,3550,3485,3435,3632,3517,249,1060,1000,2470,5,1,24939425,882,126.25,0.83,12,0.27,28.00,4248.00,6920,20220922,-48.92,3285,20230103,7.61,5280,-33.05,20230509,3285,7.61,20230103,6920,-48.92,20220922,3285,7.61,20230103,5.08,N,002140,1000,249 억,,215140,N,N,2,N,00,N
20230914,110123,55,50.00,KOSPI,,음식료품,N,N,N,Y,50,N,3510,-25,5,-0.71,206995945,59074,46.82,3500,3530,3500,4595,2475,3535,3503.92,0.86,0,-1403,3665,3600,3550,3485,3435,3632,3517,249,1060,1000,2470,5,1,24939425,875,125.36,0.83,12,0.24,28.00,4248.00,6920,20220922,-49.28,3285,20230103,6.85,5280,-33.52,20230509,3285,6.85,20230103,6920,-49.28,20220922,3285,6.85,20230103,5.08,N,002140,1000,249 억,,215140,N,N,2,N,00,N
20230914,100122,55,50.00,KOSPI,,음식료품,N,N,N,Y,50,N,3500,-35,5,-0.99,175531885,50099,39.71,3500,3530,3500,4595,2475,3535,3503.59,0.86,0,657,3665,3600,3550,3485,3435,3632,3517,249,1060,1000,2470,5,1,24939425,873,125.00,0.82,12,0.20,28.00,4248.00,6920,20220922,-49.42,3285,20230103,6.54,5280,-33.71,20230509,3285,6.54,20230103,6920,-49.42,20220922,3285,6.54,20230103,5.08,N,002140,1000,249 억,,215140,N,N,2,N,00,N
20230914,090122,55,50.00,KOSPI,,음식료품,N,N,N,Y,50,N,3530,-5,5,-0.14,49262340,14073,11.15,3500,3530,3500,4595,2475,3535,3500.04,0.86,0,-219,3665,3600,3550,3485,3435,3632,3517,249,1060,1000,2470,5,1,24939425,880,126.07,0.83,12,0.06,28.00,4248.00,6920,20220922,-48.99,3285,20230103,7.46,5280,-33.14,20230509,3285,7.46,20230103,6920,-48.99,20220922,3285,7.46,20230103,5.08,N,002140,1000,249 억,,215140,N,N,2,N,00,N
20230913,160124,55,50.00,KOSPI,,음식료품,N,N,N,Y,50,N,3535,5,2,0.14,445501910,125267,109.27,3500,3615,3500,4585,2475,3530,3556.45,0.81,0,6735,3600,3565,3540,3505,3480,3582,3522,249,1055,1000,2470,5,1,24939425,882,126.25,0.83,12,0.50,28.00,4248.00,6920,20220922,-48.92,3285,20230103,7.61,5280,-33.05,20230509,3285,7.61,20230103,6920,-48.92,20220922,3285,7.61,20230103,5.14,N,002140,1000,249 억,,202227,N,N,2,N,00,N
20230913,150121,55,50.00,KOSPI,,음식료품,N,N,N,Y,50,N,3550,20,2,0.57,403383845,113351,98.87,3500,3615,3500,4585,2475,3530,3558.76,0.81,0,7352,3600,3565,3540,3505,3480,3582,3522,249,1055,1000,2470,5,1,24939425,885,126.79,0.84,12,0.45,28.00,4248.00,6920,20220922,-48.70,3285,20230103,8.07,5280,-32.77,20230509,3285,8.07,20230103,6920,-48.70,20220922,3285,8.07,20230103,5.14,N,002140,1000,249 억,,202227,N,N,2,N,00,N
20230913,140124,55,50.00,KOSPI,,음식료품,N,N,N,Y,50,N,3545,15,2,0.42,375564780,105495,92.02,3500,3615,3500,4585,2475,3530,3560.07,0.81,0,6081,3600,3565,3540,3505,3480,3582,3522,249,1055,1000,2470,5,1,24939425,884,126.61,0.83,12,0.42,28.00,4248.00,6920,20220922,-48.77,3285,20230103,7.91,5280,-32.86,20230509,3285,7.91,20230103,6920,-48.77,20220922,3285,7.91,20230103,5.14,N,002140,1000,249 억,,202227,N,N,2,N,00,N
20230913,130122,55,50.00,KOSPI,,음식료품,N,N,N,Y,50,N,3530,0,3,0.00,338035725,94882,82.76,3500,3615,3500,4585,2475,3530,3562.75,0.81,0,1351,3600,3565,3540,3505,3480,3582,3522,249,1055,1000,2470,5,1,24939425,880,126.07,0.83,12,0.38,28.00,4248.00,6920,20220922,-48.99,3285,20230103,7.46,5280,-33.14,20230509,3285,7.46,20230103,6920,-48.99,20220922,3285,7.46,20230103,5.14,N,002140,1000,249 억,,202227,N,N,2,N,00,N
20230913,120124,55,50.00,KOSPI,,음식료품,N,N,N,Y,50,N,3535,5,2,0.14,308533085,86538,75.48,3500,3615,3500,4585,2475,3530,3565.36,0.81,0,933,3600,3565,3540,3505,3480,3582,3522,249,1055,1000,2470,5,1,24939425,882,126.25,0.83,12,0.35,28.00,4248.00,6920,20220922,-48.92,3285,20230103,7.61,5280,-33.05,20230509,3285,7.61,20230103,6920,-48.92,20220922,3285,7.61,20230103,5.14,N,002140,1000,249 억,,202227,N,N,2,N,00,N
20230913,110123,55,50.00,KOSPI,,음식료품,N,N,N,Y,50,N,3520,-10,5,-0.28,282417985,79143,69.03,3500,3615,3500,4585,2475,3530,3568.53,0.81,0,-982,3600,3565,3540,3505,3480,3582,3522,249,1055,1000,2470,5,1,24939425,878,125.71,0.83,12,0.32,28.00,4248.00,6920,20220922,-49.13,3285,20230103,7.15,5280,-33.33,20230509,3285,7.15,20230103,6920,-49.13,20220922,3285,7.15,20230103,5.14,N,002140,1000,249 억,,202227,N,N,2,N,00,N
20230913,100123,55,50.00,KOSPI,,음식료품,N,N,N,Y,50,N,3535,5,2,0.14,252196990,70584,61.57,3500,3615,3500,4585,2475,3530,3573.10,0.81,0,-157,3600,3565,3540,3505,3480,3582,3522,249,1055,1000,2470,5,1,24939425,882,126.25,0.83,12,0.28,28.00,4248.00,6920,20220922,-48.92,3285,20230103,7.61,5280,-33.05,20230509,3285,7.61,20230103,6920,-48.92,20220922,3285,7.61,20230103,5.14,N,002140,1000,249 억,,202227,N,N,2,N,00,N
20230913,090122,55,50.00,KOSPI,,음식료품,N,N,N,Y,50,N,3525,-5,5,-0.14,14827175,4230,3.69,3500,3525,3500,4585,2475,3530,3504.26,0.81,0,185,3600,3565,3540,3505,3480,3582,3522,249,1055,1000,2470,5,1,24939425,879,125.89,0.83,12,0.02,28.00,4248.00,6920,20220922,-49.06,3285,20230103,7.31,5280,-33.24,20230509,3285,7.31,20230103,6920,-49.06,20220922,3285,7.31,20230103,5.14,N,002140,1000,249 억,,202227,N,N,2,N,00,N
20230912,160122,55,50.00,KOSPI,,음식료품,N,N,N,Y,50,N,3530,5,2,0.14,391422230,110571,51.59,3525,3575,3515,4580,2470,3525,3540.01,0.83,0,-4879,3645,3585,3550,3490,3455,3567,3472,249,1055,1000,2460,5,1,24939425,880,126.07,0.83,12,0.44,28.00,4248.00,6920,20220922,-48.99,3285,20230103,7.46,5280,-33.14,20230509,3285,7.46,20230103,6920,-48.99,20220922,3285,7.46,20230103,5.08,N,002140,1000,249 억,,206295,N,N,2,N,00,N
20230912,150122,55,50.00,KOSPI,,음식료품,N,N,N,Y,50,N,3515,-10,5,-0.28,358269145,101167,47.20,3525,3575,3515,4580,2470,3525,3541.36,0.83,0,-3553,3645,3585,3550,3490,3455,3567,3472,249,1055,1000,2460,5,1,24939425,877,125.54,0.83,12,0.41,28.00,4248.00,6920,20220922,-49.21,3285,20230103,7.00,5280,-33.43,20230509,3285,7.00,20230103,6920,-49.21,20220922,3285,7.00,20230103,5.08,N,002140,1000,249 억,,206295,N,N,5,N,00,N
20230912,140123,55,50.00,KOSPI,,음식료품,N,N,N,Y,50,N,3550,25,2,0.71,296111840,83535,38.98,3525,3575,3520,4580,2470,3525,3544.76,0.83,0,-7018,3645,3585,3550,3490,3455,3567,3472,249,1055,1000,2460,5,1,24939425,885,126.79,0.84,12,0.33,28.00,4248.00,6920,20220922,-48.70,3285,20230103,8.07,5280,-32.77,20230509,3285,8.07,20230103,6920,-48.70,20220922,3285,8.07,20230103,5.08,N,002140,1000,249 억,,206295,N,N,5,N,00,N
20230912,130123,55,50.00,KOSPI,,음식료품,N,N,N,Y,50,N,3555,30,2,0.85,222171170,62661,29.24,3525,3575,3520,4580,2470,3525,3545.61,0.83,0,4260,3645,3585,3550,3490,3455,3567,3472,249,1055,1000,2460,5,1,24939425,887,126.96,0.84,12,0.25,28.00,4248.00,6920,20220922,-48.63,3285,20230103,8.22,5280,-32.67,20230509,3285,8.22,20230103,6920,-48.63,20220922,3285,8.22,20230103,5.08,N,002140,1000,249 억,,206295,N,N,5,N,00,N
20230912,120121,55,50.00,KOSPI,,음식료품,N,N,N,Y,50,N,3540,15,2,0.43,203210090,57313,26.74,3525,3575,3520,4580,2470,3525,3545.62,0.83,0,4594,3645,3585,3550,3490,3455,3567,3472,249,1055,1000,2460,5,1,24939425,883,126.43,0.83,12,0.23,28.00,4248.00,6920,20220922,-48.84,3285,20230103,7.76,5280,-32.95,20230509,3285,7.76,20230103,6920,-48.84,20220922,3285,7.76,20230103,5.08,N,002140,1000,249 억,,206295,N,N,5,N,00,N
20230912,110123,55,50.00,KOSPI,,음식료품,N,N,N,Y,50,N,3550,25,2,0.71,160392535,45181,21.08,3525,3575,3525,4580,2470,3525,3550.00,0.83,0,4820,3645,3585,3550,3490,3455,3567,3472,249,1055,1000,2460,5,1,24939425,885,126.79,0.84,12,0.18,28.00,4248.00,6920,20220922,-48.70,3285,20230103,8.07,5280,-32.77,20230509,3285,8.07,20230103,6920,-48.70,20220922,3285,8.07,20230103,5.08,N,002140,1000,249 억,,206295,N,N,5,N,00,N
20230912,100121,55,50.00,KOSPI,,음식료품,N,N,N,Y,50,N,3565,40,2,1.13,123300580,34722,16.20,3525,3575,3525,4580,2470,3525,3551.08,0.83,0,7637,3645,3585,3550,3490,3455,3567,3472,249,1055,1000,2460,5,1,24939425,889,127.32,0.84,12,0.14,28.00,4248.00,6920,20220922,-48.48,3285,20230103,8.52,5280,-32.48,20230509,3285,8.52,20230103,6920,-48.48,20220922,3285,8.52,20230103,5.08,N,002140,1000,249 억,,206295,N,N,5,N,00,N
20230912,090122,55,50.00,KOSPI,,음식료품,N,N,N,Y,50,N,3530,5,2,0.14,19827145,5623,2.62,3525,3535,3525,4580,2470,3525,3526.08,0.83,0,1182,3645,3585,3550,3490,3455,3567,3472,249,1055,1000,2460,5,1,24939425,880,126.07,0.83,12,0.02,28.00,4248.00,6920,20220922,-48.99,3285,20230103,7.46,5280,-33.14,20230509,3285,7.46,20230103,6920,-48.99,20220922,3285,7.46,20230103,5.08,N,002140,1000,249 억,,206295,N,N,5,N,00,N
20230911,160121,55,50.00,KOSPI,,음식료품,N,N,N,Y,50,N,3525,-85,5,-2.35,754995880,212662,18.86,3605,3610,3515,4690,2530,3610,3550.22,0.84,0,-7666,3983,3796,3698,3511,3413,3747,3462,249,1080,1000,2520,5,1,24939425,879,125.89,0.83,12,0.85,28.00,4248.00,6920,20220922,-49.06,3285,20230103,7.31,5280,-33.24,20230509,3285,7.31,20230103,6920,-49.06,20220922,3285,7.31,20230103,5.08,N,002140,1000,249 억,,209084,N,N,5,N,00,N
20230911,150122,55,50.00,KOSPI,,음식료품,N,N,N,Y,50,N,3540,-70,5,-1.94,662165745,186335,16.53,3605,3610,3530,4690,2530,3610,3553.63,0.84,0,-5004,3983,3796,3698,3511,3413,3747,3462,249,1080,1000,2520,5,1,24939425,883,126.43,0.83,12,0.75,28.00,4248.00,6920,20220922,-48.84,3285,20230103,7.76,5280,-32.95,20230509,3285,7.76,20230103,6920,-48.84,20220922,3285,7.76,20230103,5.08,N,002140,1000,249 억,,209084,N,N,5,N,00,N
20230911,140122,55,50.00,KOSPI,,음식료품,N,N,N,Y,50,N,3540,-70,5,-1.94,553969895,155731,13.81,3605,3610,3530,4690,2530,3610,3557.22,0.84,0,-1938,3983,3796,3698,3511,3413,3747,3462,249,1080,1000,2520,5,1,24939425,883,126.43,0.83,12,0.62,28.00,4248.00,6920,20220922,-48.84,3285,20230103,7.76,5280,-32.95,20230509,3285,7.76,20230103,6920,-48.84,20220922,3285,7.76,20230103,5.08,N,002140,1000,249 억,,209084,N,N,5,N,00,N
20230911,130122,55,50.00,KOSPI,,음식료품,N,N,N,Y,50,N,3535,-75,5,-2.08,463881850,130249,11.55,3605,3610,3535,4690,2530,3610,3561.50,0.84,0,-2189,3983,3796,3698,3511,3413,3747,3462,249,1080,1000,2520,5,1,24939425,882,126.25,0.83,12,0.52,28.00,4248.00,6920,20220922,-48.92,3285,20230103,7.61,5280,-33.05,20230509,3285,7.61,20230103,6920,-48.92,20220922,3285,7.61,20230103,5.08,N,002140,1000,249 억,,209084,N,N,5,N,00,N
20230911,120122,55,50.00,KOSPI,,음식료품,N,N,N,Y,50,N,3555,-55,5,-1.52,358538840,100554,8.92,3605,3610,3550,4690,2530,3610,3565.63,0.84,0,-2635,3983,3796,3698,3511,3413,3747,3462,249,1080,1000,2520,5,1,24939425,887,126.96,0.84,12,0.40,28.00,4248.00,6920,20220922,-48.63,3285,20230103,8.22,5280,-32.67,20230509,3285,8.22,20230103,6920,-48.63,20220922,3285,8.22,20230103,5.08,N,002140,1000,249 억,,209084,N,N,5,N,00,N
20230911,110123,55,50.00,KOSPI,,음식료품,N,N,N,Y,50,N,3565,-45,5,-1.25,279313965,78280,6.94,3605,3610,3550,4690,2530,3610,3568.14,0.84,0,-1951,3983,3796,3698,3511,3413,3747,3462,249,1080,1000,2520,5,1,24939425,889,127.32,0.84,12,0.31,28.00,4248.00,6920,20220922,-48.48,3285,20230103,8.52,5280,-32.48,20230509,3285,8.52,20230103,6920,-48.48,20220922,3285,8.52,20230103,5.08,N,002140,1000,249 억,,209084,N,N,5,N,00,N
20230911,100122,55,50.00,KOSPI,,음식료품,N,N,N,Y,50,N,3555,-55,5,-1.52,206841400,57925,5.14,3605,3610,3550,4690,2530,3610,3570.85,0.84,0,-847,3983,3796,3698,3511,3413,3747,3462,249,1080,1000,2520,5,1,24939425,887,126.96,0.84,12,0.23,28.00,4248.00,6920,20220922,-48.63,3285,20230103,8.22,5280,-32.67,20230509,3285,8.22,20230103,6920,-48.63,20220922,3285,8.22,20230103,5.08,N,002140,1000,249 억,,209084,N,N,5,N,00,N
20230911,090120,55,50.00,KOSPI,,음식료품,N,N,N,Y,50,N,3610,0,3,0.00,16720415,4638,0.41,3605,3610,3600,4690,2530,3610,3605.09,0.84,0,-82,3983,3796,3698,3511,3413,3747,3462,249,1080,1000,2520,5,1,24939425,900,128.93,0.85,12,0.02,28.00,4248.00,6920,20220922,-47.83,3285,20230103,9.89,5280,-31.63,20230509,3285,9.89,20230103,6920,-47.83,20220922,3285,9.89,20230103,5.08,N,002140,1000,249 억,,209084,N,N,5,N,00,N
20230908,160122,55,50.00,KOSPI,,음식료품,N,N,N,Y,50,N,3610,65,2,1.83,4180624415,1124450,898.42,3710,3885,3600,4605,2485,3545,3717.94,0.93,0,-26255,3671,3607,3556,3492,3441,3582,3467,249,1060,1000,2480,5,1,24939425,900,128.93,0.85,12,4.51,28.00,4248.00,6920,20220922,-47.83,3285,20230103,9.89,5280,-31.63,20230509,3285,9.89,20230103,6920,-47.83,20220922,3285,9.89,20230103,5.11,N,002140,1000,249 억,,231680,N,N,5,N,00,N
20230908,150123,55,50.00,KOSPI,,음식료품,N,N,N,Y,50,N,3610,65,2,1.83,4075936805,1095439,875.24,3710,3885,3605,4605,2485,3545,3720.82,0.93,0,-25190,3671,3607,3556,3492,3441,3582,3467,249,1060,1000,2480,5,1,24939425,900,128.93,0.85,12,4.39,28.00,4248.00,6920,20220922,-47.83,3285,20230103,9.89,5280,-31.63,20230509,3285,9.89,20230103,6920,-47.83,20220922,3285,9.89,20230103,5.11,N,002140,1000,249 억,,231680,N,N,7,N,00,N
20230908,140122,55,50.00,KOSPI,,음식료품,N,N,N,Y,50,N,3620,75,2,2.12,4017102650,1079166,862.24,3710,3885,3610,4605,2485,3545,3722.41,0.93,0,-26841,3671,3607,3556,3492,3441,3582,3467,249,1060,1000,2480,5,1,24939425,903,129.29,0.85,12,4.33,28.00,4248.00,6920,20220922,-47.69,3285,20230103,10.20,5280,-31.44,20230509,3285,10.20,20230103,6920,-47.69,20220922,3285,10.20,20230103,5.11,N,002140,1000,249 억,,231680,N,N,7,N,00,N
20230908,130122,55,50.00,KOSPI,,음식료품,N,N,N,Y,50,N,3635,90,2,2.54,3873489130,1039606,830.63,3710,3885,3615,4605,2485,3545,3725.92,0.93,0,-28379,3671,3607,3556,3492,3441,3582,3467,249,1060,1000,2480,5,1,24939425,907,129.82,0.86,12,4.17,28.00,4248.00,6920,20220922,-47.47,3285,20230103,10.65,5280,-31.16,20230509,3285,10.65,20230103,6920,-47.47,20220922,3285,10.65,20230103,5.11,N,002140,1000,249 억,,231680,N,N,7,N,00,N
20230908,120124,55,50.00,KOSPI,,음식료품,N,N,N,Y,50,N,3660,115,2,3.24,3663262965,981723,784.38,3710,3885,3625,4605,2485,3545,3731.46,0.93,0,-37884,3671,3607,3556,3492,3441,3582,3467,249,1060,1000,2480,5,1,24939425,913,130.71,0.86,12,3.94,28.00,4248.00,6920,20220922,-47.11,3285,20230103,11.42,5280,-30.68,20230509,3285,11.42,20230103,6920,-47.11,20220922,3285,11.42,20230103,5.11,N,002140,1000,249 억,,231680,N,N,7,N,00,N
20230908,110122,55,50.00,KOSPI,,음식료품,N,N,N,Y,50,N,3680,135,2,3.81,3474872900,930496,743.45,3710,3885,3625,4605,2485,3545,3734.43,0.93,0,-33275,3671,3607,3556,3492,3441,3582,3467,249,1060,1000,2480,5,1,24939425,918,131.43,0.87,12,3.73,28.00,4248.00,6920,20220922,-46.82,3285,20230103,12.02,5280,-30.30,20230509,3285,12.02,20230103,6920,-46.82,20220922,3285,12.02,20230103,5.11,N,002140,1000,249 억,,231680,N,N,7,N,00,N
20230908,100121,55,50.00,KOSPI,,음식료품,N,N,N,Y,50,N,3665,120,2,3.39,3013020980,804062,642.43,3710,3885,3625,4605,2485,3545,3747.25,0.93,0,-42591,3671,3607,3556,3492,3441,3582,3467,249,1060,1000,2480,5,1,24939425,914,130.89,0.86,12,3.22,28.00,4248.00,6920,20220922,-47.04,3285,20230103,11.57,5280,-30.59,20230509,3285,11.57,20230103,6920,-47.04,20220922,3285,11.57,20230103,5.11,N,002140,1000,249 억,,231680,N,N,7,N,00,N
20230908,090123,55,50.00,KOSPI,,음식료품,N,N,N,Y,50,N,3800,255,2,7.19,621371980,165612,132.32,3710,3840,3710,4605,2485,3545,3751.97,0.93,0,6877,3671,3607,3556,3492,3441,3582,3467,249,1060,1000,2480,5,1,24939425,948,135.71,0.89,12,0.66,28.00,4248.00,6920,20220922,-45.09,3285,20230103,15.68,5280,-28.03,20230509,3285,15.68,20230103,6920,-45.09,20220922,3285,15.68,20230103,5.11,N,002140,1000,249 억,,231680,N,N,7,N,00,N
20230907,160122,55,50.00,KOSPI,,음식료품,N,N,N,Y,50,N,3545,-45,5,-1.25,354902965,100050,91.91,3590,3620,3505,4665,2515,3590,3547.26,0.99,0,-14124,3643,3616,3603,3576,3563,3610,3570,249,1075,1000,2510,5,1,24939425,884,126.61,0.83,12,0.40,28.00,4248.00,6920,20220922,-48.77,3285,20230103,7.91,5280,-32.86,20230509,3285,7.91,20230103,6920,-48.77,20220922,3285,7.91,20230103,5.11,N,002140,1000,249 억,,245973,N,N,7,N,00,N
20230907,150121,55,50.00,KOSPI,,음식료품,N,N,N,Y,50,N,3540,-50,5,-1.39,340447590,95972,88.16,3590,3620,3505,4665,2515,3590,3547.36,0.99,0,-14459,3643,3616,3603,3576,3563,3610,3570,249,1075,1000,2510,5,1,24939425,883,126.43,0.83,12,0.38,28.00,4248.00,6920,20220922,-48.84,3285,20230103,7.76,5280,-32.95,20230509,3285,7.76,20230103,6920,-48.84,20220922,3285,7.76,20230103,5.11,N,002140,1000,249 억,,245973,N,N,11,N,00,N
20230907,140121,55,50.00,KOSPI,,음식료품,N,N,N,Y,50,N,3535,-55,5,-1.53,309107015,87113,80.02,3590,3620,3505,4665,2515,3590,3548.35,0.99,0,-14616,3643,3616,3603,3576,3563,3610,3570,249,1075,1000,2510,5,1,24939425,882,126.25,0.83,12,0.35,28.00,4248.00,6920,20220922,-48.92,3285,20230103,7.61,5280,-33.05,20230509,3285,7.61,20230103,6920,-48.92,20220922,3285,7.61,20230103,5.11,N,002140,1000,249 억,,245973,N,N,11,N,00,N
20230907,130123,55,50.00,KOSPI,,음식료품,N,N,N,Y,50,N,3530,-60,5,-1.67,271569425,76510,70.28,3590,3620,3505,4665,2515,3590,3549.46,0.99,0,-15436,3643,3616,3603,3576,3563,3610,3570,249,1075,1000,2510,5,1,24939425,880,126.07,0.83,12,0.31,28.00,4248.00,6920,20220922,-48.99,3285,20230103,7.46,5280,-33.14,20230509,3285,7.46,20230103,6920,-48.99,20220922,3285,7.46,20230103,5.11,N,002140,1000,249 억,,245973,N,N,11,N,00,N
20230907,120122,55,50.00,KOSPI,,음식료품,N,N,N,Y,50,N,3540,-50,5,-1.39,234541560,66041,60.67,3590,3620,3505,4665,2515,3590,3551.45,0.99,0,-16747,3643,3616,3603,3576,3563,3610,3570,249,1075,1000,2510,5,1,24939425,883,126.43,0.83,12,0.26,28.00,4248.00,6920,20220922,-48.84,3285,20230103,7.76,5280,-32.95,20230509,3285,7.76,20230103,6920,-48.84,20220922,3285,7.76,20230103,5.11,N,002140,1000,249 억,,245973,N,N,11,N,00,N
20230907,110122,55,50.00,KOSPI,,음식료품,N,N,N,Y,50,N,3530,-60,5,-1.67,211947120,59647,54.79,3590,3620,3505,4665,2515,3590,3553.36,0.99,0,-16074,3643,3616,3603,3576,3563,3610,3570,249,1075,1000,2510,5,1,24939425,880,126.07,0.83,12,0.24,28.00,4248.00,6920,20220922,-48.99,3285,20230103,7.46,5280,-33.14,20230509,3285,7.46,20230103,6920,-48.99,20220922,3285,7.46,20230103,5.11,N,002140,1000,249 억,,245973,N,N,11,N,00,N
20230907,100121,55,50.00,KOSPI,,음식료품,N,N,N,Y,50,N,3565,-25,5,-0.70,119321115,33381,30.66,3590,3620,3540,4665,2515,3590,3574.52,0.99,0,-17302,3643,3616,3603,3576,3563,3610,3570,249,1075,1000,2510,5,1,24939425,889,127.32,0.84,12,0.13,28.00,4248.00,6920,20220922,-48.48,3285,20230103,8.52,5280,-32.48,20230509,3285,8.52,20230103,6920,-48.48,20220922,3285,8.52,20230103,5.11,N,002140,1000,249 억,,245973,N,N,11,N,00,N
20230907,090122,55,50.00,KOSPI,,음식료품,N,N,N,Y,50,N,3585,-5,5,-0.14,287175,80,0.07,3590,3590,3585,4665,2515,3590,3589.69,0.99,0,-16,3643,3616,3603,3576,3563,3610,3570,249,1075,1000,2510,5,1,24939425,894,128.04,0.84,12,0.00,28.00,4248.00,6920,20220922,-48.19,3285,20230103,9.13,5280,-32.10,20230509,3285,9.13,20230103,6920,-48.19,20220922,3285,9.13,20230103,5.11,N,002140,1000,249 억,,245973,N,N,11,N,00,N
20230906,160122,55,50.00,KOSPI,,음식료품,N,N,N,Y,50,N,3590,-15,5,-0.42,390022090,108260,118.08,3630,3630,3590,4685,2525,3605,3602.65,1.03,0,-13533,3675,3640,3615,3580,3555,3627,3567,249,1080,1000,2520,5,1,24939425,895,128.21,0.85,12,0.43,28.00,4248.00,6920,20220922,-48.12,3285,20230103,9.28,5280,-32.01,20230509,3285,9.28,20230103,6920,-48.12,20220922,3285,9.28,20230103,5.14,N,002140,1000,249 억,,256499,N,N,11,N,00,N
20230906,150121,55,50.00,KOSPI,,음식료품,N,N,N,Y,50,N,3590,-15,5,-0.42,345868345,95983,104.69,3630,3630,3590,4685,2525,3605,3603.43,1.03,0,-11987,3675,3640,3615,3580,3555,3627,3567,249,1080,1000,2520,5,1,24939425,895,128.21,0.85,12,0.38,28.00,4248.00,6920,20220922,-48.12,3285,20230103,9.28,5280,-32.01,20230509,3285,9.28,20230103,6920,-48.12,20220922,3285,9.28,20230103,5.14,N,002140,1000,249 억,,256499,N,N,18,N,00,N
20230906,140122,55,50.00,KOSPI,,음식료품,N,N,N,Y,50,N,3600,-5,5,-0.14,279239610,77474,84.50,3630,3630,3590,4685,2525,3605,3604.30,1.03,0,-13278,3675,3640,3615,3580,3555,3627,3567,249,1080,1000,2520,5,1,24939425,898,128.57,0.85,12,0.31,28.00,4248.00,6920,20220922,-47.98,3285,20230103,9.59,5280,-31.82,20230509,3285,9.59,20230103,6920,-47.98,20220922,3285,9.59,20230103,5.14,N,002140,1000,249 억,,256499,N,N,18,N,00,N
20230906,130124,55,50.00,KOSPI,,음식료품,N,N,N,Y,50,N,3605,0,3,0.00,250998760,69637,75.95,3630,3630,3590,4685,2525,3605,3604.39,1.03,0,-11646,3675,3640,3615,3580,3555,3627,3567,249,1080,1000,2520,5,1,24939425,899,128.75,0.85,12,0.28,28.00,4248.00,6920,20220922,-47.90,3285,20230103,9.74,5280,-31.72,20230509,3285,9.74,20230103,6920,-47.90,20220922,3285,9.74,20230103,5.14,N,002140,1000,249 억,,256499,N,N,18,N,00,N
20230906,120122,55,50.00,KOSPI,,음식료품,N,N,N,Y,50,N,3610,5,2,0.14,229158895,63578,69.34,3630,3630,3590,4685,2525,3605,3604.37,1.03,0,-11722,3675,3640,3615,3580,3555,3627,3567,249,1080,1000,2520,5,1,24939425,900,128.93,0.85,12,0.25,28.00,4248.00,6920,20220922,-47.83,3285,20230103,9.89,5280,-31.63,20230509,3285,9.89,20230103,6920,-47.83,20220922,3285,9.89,20230103,5.14,N,002140,1000,249 억,,256499,N,N,18,N,00,N
20230906,110122,55,50.00,KOSPI,,음식료품,N,N,N,Y,50,N,3605,0,3,0.00,170602280,47339,51.63,3630,3630,3590,4685,2525,3605,3603.84,1.03,0,-13645,3675,3640,3615,3580,3555,3627,3567,249,1080,1000,2520,5,1,24939425,899,128.75,0.85,12,0.19,28.00,4248.00,6920,20220922,-47.90,3285,20230103,9.74,5280,-31.72,20230509,3285,9.74,20230103,6920,-47.90,20220922,3285,9.74,20230103,5.14,N,002140,1000,249 억,,256499,N,N,18,N,00,N
20230906,100121,55,50.00,KOSPI,,음식료품,N,N,N,Y,50,N,3605,0,3,0.00,102284560,28367,30.94,3630,3630,3590,4685,2525,3605,3605.76,1.03,0,-10678,3675,3640,3615,3580,3555,3627,3567,249,1080,1000,2520,5,1,24939425,899,128.75,0.85,12,0.11,28.00,4248.00,6920,20220922,-47.90,3285,20230103,9.74,5280,-31.72,20230509,3285,9.74,20230103,6920,-47.90,20220922,3285,9.74,20230103,5.14,N,002140,1000,249 억,,256499,N,N,18,N,00,N
20230906,090122,55,50.00,KOSPI,,음식료품,N,N,N,Y,50,N,3615,10,2,0.28,674440,186,0.20,3630,3630,3615,4685,2525,3605,3626.02,1.03,0,-83,3675,3640,3615,3580,3555,3627,3567,249,1080,1000,2520,5,1,24939425,902,129.11,0.85,12,0.00,28.00,4248.00,6920,20220922,-47.76,3285,20230103,10.05,5280,-31.53,20230509,3285,10.05,20230103,6920,-47.76,20220922,3285,10.05,20230103,5.14,N,002140,1000,249 억,,256499,N,N,18,N,00,N
20230905,160121,55,50.00,KOSPI,,음식료품,N,N,N,Y,50,N,3605,5,2,0.14,331032045,91612,101.02,3615,3650,3590,4680,2520,3600,3613.41,1.12,0,-18702,3670,3635,3615,3580,3560,3625,3570,249,1080,1000,2520,5,1,24939425,899,128.75,0.85,12,0.37,28.00,4248.00,6920,20220922,-47.90,3285,20230103,9.74,5280,-31.72,20230509,3285,9.74,20230103,6920,-47.90,20220922,3285,9.74,20230103,5.24,N,002140,1000,249 억,,279353,N,N,18,N,00,N
20230905,150122,55,50.00,KOSPI,,음식료품,N,N,N,Y,50,N,3605,5,2,0.14,306747480,84869,93.59,3615,3650,3590,4680,2520,3600,3614.36,1.12,0,-18208,3670,3635,3615,3580,3560,3625,3570,249,1080,1000,2520,5,1,24939425,899,128.75,0.85,12,0.34,28.00,4248.00,6920,20220922,-47.90,3285,20230103,9.74,5280,-31.72,20230509,3285,9.74,20230103,6920,-47.90,20220922,3285,9.74,20230103,5.24,N,002140,1000,249 억,,279353,N,N,48,N,00,N
20230905,140122,55,50.00,KOSPI,,음식료품,N,N,N,Y,50,N,3610,10,2,0.28,249128430,68857,75.93,3615,3650,3590,4680,2520,3600,3618.06,1.12,0,-16259,3670,3635,3615,3580,3560,3625,3570,249,1080,1000,2520,5,1,24939425,900,128.93,0.85,12,0.28,28.00,4248.00,6920,20220922,-47.83,3285,20230103,9.89,5280,-31.63,20230509,3285,9.89,20230103,6920,-47.83,20220922,3285,9.89,20230103,5.24,N,002140,1000,249 억,,279353,N,N,48,N,00,N
20230905,130122,55,50.00,KOSPI,,음식료품,N,N,N,Y,50,N,3605,5,2,0.14,227448405,62841,69.30,3615,3650,3590,4680,2520,3600,3619.43,1.12,0,-15119,3670,3635,3615,3580,3560,3625,3570,249,1080,1000,2520,5,1,24939425,899,128.75,0.85,12,0.25,28.00,4248.00,6920,20220922,-47.90,3285,20230103,9.74,5280,-31.72,20230509,3285,9.74,20230103,6920,-47.90,20220922,3285,9.74,20230103,5.24,N,002140,1000,249 억,,279353,N,N,48,N,00,N
20230905,120122,55,50.00,KOSPI,,음식료품,N,N,N,Y,50,N,3605,5,2,0.14,187542390,51748,57.06,3615,3650,3595,4680,2520,3600,3624.15,1.12,0,-12710,3670,3635,3615,3580,3560,3625,3570,249,1080,1000,2520,5,1,24939425,899,128.75,0.85,12,0.21,28.00,4248.00,6920,20220922,-47.90,3285,20230103,9.74,5280,-31.72,20230509,3285,9.74,20230103,6920,-47.90,20220922,3285,9.74,20230103,5.24,N,002140,1000,249 억,,279353,N,N,48,N,00,N
20230905,110121,55,50.00,KOSPI,,음식료품,N,N,N,Y,50,N,3625,25,2,0.69,130299005,35883,39.57,3615,3650,3605,4680,2520,3600,3631.22,1.12,0,-10768,3670,3635,3615,3580,3560,3625,3570,249,1080,1000,2520,5,1,24939425,904,129.46,0.85,12,0.14,28.00,4248.00,6920,20220922,-47.62,3285,20230103,10.35,5280,-31.34,20230509,3285,10.35,20230103,6920,-47.62,20220922,3285,10.35,20230103,5.24,N,002140,1000,249 억,,279353,N,N,48,N,00,N
20230905,100120,55,50.00,KOSPI,,음식료품,N,N,N,Y,50,N,3620,20,2,0.56,93690390,25782,28.43,3615,3650,3605,4680,2520,3600,3633.95,1.12,0,-7396,3670,3635,3615,3580,3560,3625,3570,249,1080,1000,2520,5,1,24939425,903,129.29,0.85,12,0.10,28.00,4248.00,6920,20220922,-47.69,3285,20230103,10.20,5280,-31.44,20230509,3285,10.20,20230103,6920,-47.69,20220922,3285,10.20,20230103,5.24,N,002140,1000,249 억,,279353,N,N,48,N,00,N
20230905,090121,55,50.00,KOSPI,,음식료품,N,N,N,Y,50,N,3630,30,2,0.83,1562295,432,0.48,3615,3630,3615,4680,2520,3600,3616.42,1.12,0,3,3670,3635,3615,3580,3560,3625,3570,249,1080,1000,2520,5,1,24939425,905,129.64,0.85,12,0.00,28.00,4248.00,6920,20220922,-47.54,3285,20230103,10.50,5280,-31.25,20230509,3285,10.50,20230103,6920,-47.54,20220922,3285,10.50,20230103,5.24,N,002140,1000,249 억,,279353,N,N,48,N,00,N
20230904,160120,55,50.00,KOSPI,,음식료품,N,N,N,Y,50,N,3600,-30,5,-0.83,313068340,86636,65.50,3630,3650,3595,4715,2545,3630,3613.94,1.17,0,-12023,3680,3655,3635,3610,3590,3645,3600,249,1085,1000,2540,5,1,24939425,898,128.57,0.85,12,0.35,28.00,4248.00,6920,20220922,-47.98,3285,20230103,9.59,5280,-31.82,20230509,3285,9.59,20230103,6920,-47.98,20220922,3285,9.59,20230103,5.25,N,002140,1000,249 억,,291336,N,N,48,N,00,N
20230904,150119,55,50.00,KOSPI,,음식료품,N,N,N,Y,50,N,3610,-20,5,-0.55,243554315,67339,50.91,3630,3650,3605,4715,2545,3630,3616.84,1.17,0,-9691,3680,3655,3635,3610,3590,3645,3600,249,1085,1000,2540,5,1,24939425,900,128.93,0.85,12,0.27,28.00,4248.00,6920,20220922,-47.83,3285,20230103,9.89,5280,-31.63,20230509,3285,9.89,20230103,6920,-47.83,20220922,3285,9.89,20230103,5.25,N,002140,1000,249 억,,291336,N,N,4,N,00,N
20230904,140120,55,50.00,KOSPI,,음식료품,N,N,N,Y,50,N,3610,-20,5,-0.55,206068660,56956,43.06,3630,3650,3605,4715,2545,3630,3618.03,1.17,0,-7409,3680,3655,3635,3610,3590,3645,3600,249,1085,1000,2540,5,1,24939425,900,128.93,0.85,12,0.23,28.00,4248.00,6920,20220922,-47.83,3285,20230103,9.89,5280,-31.63,20230509,3285,9.89,20230103,6920,-47.83,20220922,3285,9.89,20230103,5.25,N,002140,1000,249 억,,291336,N,N,4,N,00,N
20230904,130121,55,50.00,KOSPI,,음식료품,N,N,N,Y,50,N,3610,-20,5,-0.55,184825295,51068,38.61,3630,3650,3605,4715,2545,3630,3619.20,1.17,0,-5835,3680,3655,3635,3610,3590,3645,3600,249,1085,1000,2540,5,1,24939425,900,128.93,0.85,12,0.20,28.00,4248.00,6920,20220922,-47.83,3285,20230103,9.89,5280,-31.63,20230509,3285,9.89,20230103,6920,-47.83,20220922,3285,9.89,20230103,5.25,N,002140,1000,249 억,,291336,N,N,4,N,00,N
20230904,120121,55,50.00,KOSPI,,음식료품,N,N,N,Y,50,N,3610,-20,5,-0.55,160586530,44357,33.53,3630,3650,3605,4715,2545,3630,3620.32,1.17,0,-4193,3680,3655,3635,3610,3590,3645,3600,249,1085,1000,2540,5,1,24939425,900,128.93,0.85,12,0.18,28.00,4248.00,6920,20220922,-47.83,3285,20230103,9.89,5280,-31.63,20230509,3285,9.89,20230103,6920,-47.83,20220922,3285,9.89,20230103,5.25,N,002140,1000,249 억,,291336,N,N,4,N,00,N
20230904,110119,55,50.00,KOSPI,,음식료품,N,N,N,Y,50,N,3610,-20,5,-0.55,87794645,24229,18.32,3630,3650,3605,4715,2545,3630,3623.54,1.17,0,-1659,3680,3655,3635,3610,3590,3645,3600,249,1085,1000,2540,5,1,24939425,900,128.93,0.85,12,0.10,28.00,4248.00,6920,20220922,-47.83,3285,20230103,9.89,5280,-31.63,20230509,3285,9.89,20230103,6920,-47.83,20220922,3285,9.89,20230103,5.25,N,002140,1000,249 억,,291336,N,N,4,N,00,N
20230904,100119,55,50.00,KOSPI,,음식료품,N,N,N,Y,50,N,3620,-10,5,-0.28,38121265,10498,7.94,3630,3650,3615,4715,2545,3630,3631.29,1.17,0,320,3680,3655,3635,3610,3590,3645,3600,249,1085,1000,2540,5,1,24939425,903,129.29,0.85,12,0.04,28.00,4248.00,6920,20220922,-47.69,3285,20230103,10.20,5280,-31.44,20230509,3285,10.20,20230103,6920,-47.69,20220922,3285,10.20,20230103,5.25,N,002140,1000,249 억,,291336,N,N,4,N,00,N
20230904,090121,55,50.00,KOSPI,,음식료품,N,N,N,Y,50,N,3625,-5,5,-0.14,816240,225,0.17,3630,3630,3625,4715,2545,3630,3627.73,1.17,0,-45,3680,3655,3635,3610,3590,3645,3600,249,1085,1000,2540,5,1,24939425,904,129.46,0.85,12,0.00,28.00,4248.00,6920,20220922,-47.62,3285,20230103,10.35,5280,-31.34,20230509,3285,10.35,20230103,6920,-47.62,20220922,3285,10.35,20230103,5.25,N,002140,1000,249 억,,291336,N,N,4,N,00,N
20230901,160120,55,50.00,KOSPI,,음식료품,N,N,N,Y,50,N,3630,-50,5,-1.36,479708970,132007,112.14,3660,3660,3615,4780,2580,3680,3633.97,1.19,0,-4648,3793,3736,3698,3641,3603,3717,3622,249,1100,1000,2570,5,1,24939425,905,129.64,0.85,12,0.53,28.00,4248.00,6920,20220922,-47.54,3285,20230103,10.50,5280,-31.25,20230509,3285,10.50,20230103,6920,-47.54,20220922,3285,10.50,20230103,5.25,N,002140,1000,249 억,,295998,N,N,4,N,00,N
20230901,150121,55,50.00,KOSPI,,음식료품,N,N,N,Y,50,N,3630,-50,5,-1.36,442515060,121776,103.45,3660,3660,3615,4780,2580,3680,3633.84,1.19,0,-4795,3793,3736,3698,3641,3603,3717,3622,249,1100,1000,2570,5,1,24939425,905,129.64,0.85,12,0.49,28.00,4248.00,6920,20220922,-47.54,3285,20230103,10.50,5280,-31.25,20230509,3285,10.50,20230103,6920,-47.54,20220922,3285,10.50,20230103,5.25,N,002140,1000,249 억,,295998,N,N,1,N,00,N
20230901,140120,55,50.00,KOSPI,,음식료품,N,N,N,Y,50,N,3630,-50,5,-1.36,377670655,103885,88.25,3660,3660,3620,4780,2580,3680,3635.47,1.19,0,275,3793,3736,3698,3641,3603,3717,3622,249,1100,1000,2570,5,1,24939425,905,129.64,0.85,12,0.42,28.00,4248.00,6920,20220922,-47.54,3285,20230103,10.50,5280,-31.25,20230509,3285,10.50,20230103,6920,-47.54,20220922,3285,10.50,20230103,5.25,N,002140,1000,249 억,,295998,N,N,1,N,00,N
20230901,130120,55,50.00,KOSPI,,음식료품,N,N,N,Y,50,N,3640,-40,5,-1.09,302417005,83160,70.64,3660,3660,3620,4780,2580,3680,3636.57,1.19,0,2726,3793,3736,3698,3641,3603,3717,3622,249,1100,1000,2570,5,1,24939425,908,130.00,0.86,12,0.33,28.00,4248.00,6920,20220922,-47.40,3285,20230103,10.81,5280,-31.06,20230509,3285,10.81,20230103,6920,-47.40,20220922,3285,10.81,20230103,5.25,N,002140,1000,249 억,,295998,N,N,1,N,00,N
20230901,120120,55,50.00,KOSPI,,음식료품,N,N,N,Y,50,N,3640,-40,5,-1.09,253244135,69649,59.17,3660,3660,3620,4780,2580,3680,3636.01,1.19,0,1395,3793,3736,3698,3641,3603,3717,3622,249,1100,1000,2570,5,1,24939425,908,130.00,0.86,12,0.28,28.00,4248.00,6920,20220922,-47.40,3285,20230103,10.81,5280,-31.06,20230509,3285,10.81,20230103,6920,-47.40,20220922,3285,10.81,20230103,5.25,N,002140,1000,249 억,,295998,N,N,1,N,00,N
20230901,110119,55,50.00,KOSPI,,음식료품,N,N,N,Y,50,N,3635,-45,5,-1.22,223900785,61596,52.32,3660,3660,3620,4780,2580,3680,3634.99,1.19,0,-310,3793,3736,3698,3641,3603,3717,3622,249,1100,1000,2570,5,1,24939425,907,129.82,0.86,12,0.25,28.00,4248.00,6920,20220922,-47.47,3285,20230103,10.65,5280,-31.16,20230509,3285,10.65,20230103,6920,-47.47,20220922,3285,10.65,20230103,5.25,N,002140,1000,249 억,,295998,N,N,1,N,00,N
20230901,100120,55,50.00,KOSPI,,음식료품,N,N,N,Y,50,N,3640,-40,5,-1.09,101278260,27809,23.62,3660,3660,3635,4780,2580,3680,3641.92,1.19,0,1530,3793,3736,3698,3641,3603,3717,3622,249,1100,1000,2570,5,1,24939425,908,130.00,0.86,12,0.11,28.00,4248.00,6920,20220922,-47.40,3285,20230103,10.81,5280,-31.06,20230509,3285,10.81,20230103,6920,-47.40,20220922,3285,10.81,20230103,5.25,N,002140,1000,249 억,,295998,N,N,1,N,00,N
20230901,090120,55,50.00,KOSPI,,음식료품,N,N,N,Y,50,N,3650,-30,5,-0.82,1942455,531,0.45,3660,3660,3650,4780,2580,3680,3658.11,1.19,0,-151,3793,3736,3698,3641,3603,3717,3622,249,1100,1000,2570,5,1,24939425,910,130.36,0.86,12,0.00,28.00,4248.00,6920,20220922,-47.25,3285,20230103,11.11,5280,-30.87,20230509,3285,11.11,20230103,6920,-47.25,20220922,3285,11.11,20230103,5.25,N,002140,1000,249 억,,295998,N,N,1,N,00,N