KissMeData/002140/price/prices-20240201.csv at 3b3bba7b2ddf7a615d2bc74fcafd593d21c63ccb

Files

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

43 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240229	160127	57	100.00	KOSPI	음식료품	N	N	N	N	N	3130	0	3	0.00	205029440	65719	142.32	3135	3150	3100	4065	2195	3130	3119.79	0.72	-2759	3163	3146	3138	3121	3113	3142	3117	249	935	1000	2000	5	1	24939425	781	111.79	0.74	12	0.26	28.00	4248.00	5280	20230509	-40.72	3030	20231006	3.30	4100	-23.66	20240118	3100	0.97	20240229	5280	-40.72	20230509	3030	3.30	20231006	3.61	N	002140	1000	249 억	178370	N	N	44	N	N
3	20240229	150127	57	100.00	KOSPI	음식료품	N	N	N	N	N	3110	-20	5	-0.64	191826330	61482	133.14	3135	3150	3100	4065	2195	3130	3120.04	0.72	-880	3163	3146	3138	3121	3113	3142	3117	249	935	1000	2000	5	1	24939425	776	111.07	0.73	12	0.25	28.00	4248.00	5280	20230509	-41.10	3030	20231006	2.64	4100	-24.15	20240118	3100	0.32	20240229	5280	-41.10	20230509	3030	2.64	20231006	3.61	N	002140	1000	249 억	178370	N	N	118	N	N
4	20240229	140128	57	100.00	KOSPI	음식료품	N	N	N	N	N	3120	-10	5	-0.32	141508800	45297	98.09	3135	3150	3100	4065	2195	3130	3124.02	0.72	729	3163	3146	3138	3121	3113	3142	3117	249	935	1000	2000	5	1	24939425	778	111.43	0.73	12	0.18	28.00	4248.00	5280	20230509	-40.91	3030	20231006	2.97	4100	-23.90	20240118	3100	0.65	20240229	5280	-40.91	20230509	3030	2.97	20231006	3.61	N	002140	1000	249 억	178370	N	N	118	N	N
5	20240229	130127	57	100.00	KOSPI	음식료품	N	N	N	N	N	3125	-5	5	-0.16	131458345	42077	91.12	3135	3150	3100	4065	2195	3130	3124.23	0.72	1017	3163	3146	3138	3121	3113	3142	3117	249	935	1000	2000	5	1	24939425	779	111.61	0.74	12	0.17	28.00	4248.00	5280	20230509	-40.81	3030	20231006	3.14	4100	-23.78	20240118	3100	0.81	20240229	5280	-40.81	20230509	3030	3.14	20231006	3.61	N	002140	1000	249 억	178370	N	N	118	N	N
6	20240229	120128	57	100.00	KOSPI	음식료품	N	N	N	N	N	3130	0	3	0.00	95090800	30406	65.85	3135	3150	3100	4065	2195	3130	3127.37	0.72	3217	3163	3146	3138	3121	3113	3142	3117	249	935	1000	2000	5	1	24939425	781	111.79	0.74	12	0.12	28.00	4248.00	5280	20230509	-40.72	3030	20231006	3.30	4100	-23.66	20240118	3100	0.97	20240229	5280	-40.72	20230509	3030	3.30	20231006	3.61	N	002140	1000	249 억	178370	N	N	118	N	N
7	20240229	110127	57	100.00	KOSPI	음식료품	N	N	N	N	N	3135	5	2	0.16	73586825	23517	50.93	3135	3150	3100	4065	2195	3130	3129.09	0.72	4137	3163	3146	3138	3121	3113	3142	3117	249	935	1000	2000	5	1	24939425	782	111.96	0.74	12	0.09	28.00	4248.00	5280	20230509	-40.62	3030	20231006	3.47	4100	-23.54	20240118	3100	1.13	20240229	5280	-40.62	20230509	3030	3.47	20231006	3.61	N	002140	1000	249 억	178370	N	N	118	N	N
8	20240229	100128	57	100.00	KOSPI	음식료품	N	N	N	N	N	3135	5	2	0.16	49552640	15835	34.29	3135	3150	3100	4065	2195	3130	3129.31	0.72	5061	3163	3146	3138	3121	3113	3142	3117	249	935	1000	2000	5	1	24939425	782	111.96	0.74	12	0.06	28.00	4248.00	5280	20230509	-40.62	3030	20231006	3.47	4100	-23.54	20240118	3100	1.13	20240229	5280	-40.62	20230509	3030	3.47	20231006	3.61	N	002140	1000	249 억	178370	N	N	118	N	N
9	20240229	090128	57	100.00	KOSPI	음식료품	N	N	N	N	N	3135	5	2	0.16	548625	175	0.38	3135	3135	3135	4065	2195	3130	3135.00	0.72	-25	3163	3146	3138	3121	3113	3142	3117	249	935	1000	2000	5	1	24939425	782	111.96	0.74	12	0.00	28.00	4248.00	5280	20230509	-40.62	3030	20231006	3.47	4100	-23.54	20240118	3105	0.97	20240102	5280	-40.62	20230509	3030	3.47	20231006	3.61	N	002140	1000	249 억	178370	N	N	118	N	N
10	20240228	160124	57	100.00	KOSPI	음식료품	N	N	N	N	N	3130	5	2	0.16	141093835	44959	34.50	3130	3155	3130	4060	2190	3125	3138.29	0.72	-245	3201	3162	3141	3102	3081	3152	3092	249	935	1000	2000	5	1	24939425	781	111.79	0.74	12	0.18	28.00	4248.00	5280	20230509	-40.72	3030	20231006	3.30	4100	-23.66	20240118	3105	0.81	20240102	5280	-40.72	20230509	3030	3.30	20231006	3.59	N	002140	1000	249 억	178599	N	N	118	N	N
11	20240228	150125	57	100.00	KOSPI	음식료품	N	N	N	N	N	3135	10	2	0.32	117646850	37468	28.75	3130	3155	3130	4060	2190	3125	3139.93	0.72	-276	3201	3162	3141	3102	3081	3152	3092	249	935	1000	2000	5	1	24939425	782	111.96	0.74	12	0.15	28.00	4248.00	5280	20230509	-40.62	3030	20231006	3.47	4100	-23.54	20240118	3105	0.97	20240102	5280	-40.62	20230509	3030	3.47	20231006	3.59	N	002140	1000	249 억	178599	N	N	9	N	N
12	20240228	140128	57	100.00	KOSPI	음식료품	N	N	N	N	N	3135	10	2	0.32	103381690	32911	25.25	3130	3155	3130	4060	2190	3125	3141.25	0.72	1559	3201	3162	3141	3102	3081	3152	3092	249	935	1000	2000	5	1	24939425	782	111.96	0.74	12	0.13	28.00	4248.00	5280	20230509	-40.62	3030	20231006	3.47	4100	-23.54	20240118	3105	0.97	20240102	5280	-40.62	20230509	3030	3.47	20231006	3.59	N	002140	1000	249 억	178599	N	N	9	N	N
13	20240228	130127	57	100.00	KOSPI	음식료품	N	N	N	N	N	3145	20	2	0.64	93496510	29756	22.83	3130	3155	3130	4060	2190	3125	3142.11	0.72	1603	3201	3162	3141	3102	3081	3152	3092	249	935	1000	2000	5	1	24939425	784	112.32	0.74	12	0.12	28.00	4248.00	5280	20230509	-40.44	3030	20231006	3.80	4100	-23.29	20240118	3105	1.29	20240102	5280	-40.44	20230509	3030	3.80	20231006	3.59	N	002140	1000	249 억	178599	N	N	9	N	N
14	20240228	120128	57	100.00	KOSPI	음식료품	N	N	N	N	N	3140	15	2	0.48	78819490	25084	19.25	3130	3155	3130	4060	2190	3125	3142.22	0.72	2018	3201	3162	3141	3102	3081	3152	3092	249	935	1000	2000	5	1	24939425	783	112.14	0.74	12	0.10	28.00	4248.00	5280	20230509	-40.53	3030	20231006	3.63	4100	-23.41	20240118	3105	1.13	20240102	5280	-40.53	20230509	3030	3.63	20231006	3.59	N	002140	1000	249 억	178599	N	N	9	N	N
15	20240228	110127	57	100.00	KOSPI	음식료품	N	N	N	N	N	3150	25	2	0.80	55915620	17790	13.65	3130	3155	3130	4060	2190	3125	3143.09	0.72	1119	3201	3162	3141	3102	3081	3152	3092	249	935	1000	2000	5	1	24939425	786	112.50	0.74	12	0.07	28.00	4248.00	5280	20230509	-40.34	3030	20231006	3.96	4100	-23.17	20240118	3105	1.45	20240102	5280	-40.34	20230509	3030	3.96	20231006	3.59	N	002140	1000	249 억	178599	N	N	9	N	N
16	20240228	100127	57	100.00	KOSPI	음식료품	N	N	N	N	N	3150	25	2	0.80	37404045	11909	9.14	3130	3155	3130	4060	2190	3125	3140.82	0.72	1119	3201	3162	3141	3102	3081	3152	3092	249	935	1000	2000	5	1	24939425	786	112.50	0.74	12	0.05	28.00	4248.00	5280	20230509	-40.34	3030	20231006	3.96	4100	-23.17	20240118	3105	1.45	20240102	5280	-40.34	20230509	3030	3.96	20231006	3.59	N	002140	1000	249 억	178599	N	N	9	N	N
17	20240228	090127	57	100.00	KOSPI	음식료품	N	N	N	N	N	3140	15	2	0.48	420260	134	0.10	3130	3140	3130	4060	2190	3125	3136.27	0.72	-6	3201	3162	3141	3102	3081	3152	3092	249	935	1000	2000	5	1	24939425	783	112.14	0.74	12	0.00	28.00	4248.00	5280	20230509	-40.53	3030	20231006	3.63	4100	-23.41	20240118	3105	1.13	20240102	5280	-40.53	20230509	3030	3.63	20231006	3.59	N	002140	1000	249 억	178599	N	N	9	N	N
18	20240227	160128	57	100.00	KOSPI	음식료품	N	N	N	N	N	3125	-55	5	-1.73	399260980	127059	185.72	3165	3180	3120	4130	2230	3180	3142.50	0.81	-23771	3223	3201	3178	3156	3133	3190	3145	249	950	1000	2030	5	1	24939425	779	111.61	0.74	12	0.51	28.00	4248.00	5280	20230509	-40.81	3030	20231006	3.14	4100	-23.78	20240118	3105	0.64	20240102	5280	-40.81	20230509	3030	3.14	20231006	3.48	N	002140	1000	249 억	202371	N	N	9	N	N
19	20240227	150127	57	100.00	KOSPI	음식료품	N	N	N	N	N	3145	-35	5	-1.10	355237050	112996	165.17	3165	3180	3120	4130	2230	3180	3143.80	0.81	-23659	3223	3201	3178	3156	3133	3190	3145	249	950	1000	2030	5	1	24939425	784	112.32	0.74	12	0.45	28.00	4248.00	5280	20230509	-40.44	3030	20231006	3.80	4100	-23.29	20240118	3105	1.29	20240102	5280	-40.44	20230509	3030	3.80	20231006	3.48	N	002140	1000	249 억	202371	N	N	16	N	N
20	20240227	140128	57	100.00	KOSPI	음식료품	N	N	N	N	N	3130	-50	5	-1.57	325059350	103348	151.06	3165	3180	3120	4130	2230	3180	3145.29	0.81	-22047	3223	3201	3178	3156	3133	3190	3145	249	950	1000	2030	5	1	24939425	781	111.79	0.74	12	0.41	28.00	4248.00	5280	20230509	-40.72	3030	20231006	3.30	4100	-23.66	20240118	3105	0.81	20240102	5280	-40.72	20230509	3030	3.30	20231006	3.48	N	002140	1000	249 억	202371	N	N	16	N	N
21	20240227	130124	57	100.00	KOSPI	음식료품	N	N	N	N	N	3145	-35	5	-1.10	288682230	91726	134.07	3165	3180	3130	4130	2230	3180	3147.22	0.81	-15831	3223	3201	3178	3156	3133	3190	3145	249	950	1000	2030	5	1	24939425	784	112.32	0.74	12	0.37	28.00	4248.00	5280	20230509	-40.44	3030	20231006	3.80	4100	-23.29	20240118	3105	1.29	20240102	5280	-40.44	20230509	3030	3.80	20231006	3.48	N	002140	1000	249 억	202371	N	N	16	N	N
22	20240227	120128	57	100.00	KOSPI	음식료품	N	N	N	N	N	3135	-45	5	-1.42	252653990	80240	117.29	3165	3180	3135	4130	2230	3180	3148.73	0.81	-14211	3223	3201	3178	3156	3133	3190	3145	249	950	1000	2030	5	1	24939425	782	111.96	0.74	12	0.32	28.00	4248.00	5280	20230509	-40.62	3030	20231006	3.47	4100	-23.54	20240118	3105	0.97	20240102	5280	-40.62	20230509	3030	3.47	20231006	3.48	N	002140	1000	249 억	202371	N	N	16	N	N
23	20240227	110128	57	100.00	KOSPI	음식료품	N	N	N	N	N	3145	-35	5	-1.10	217652150	69100	101.00	3165	3180	3135	4130	2230	3180	3149.81	0.81	-11004	3223	3201	3178	3156	3133	3190	3145	249	950	1000	2030	5	1	24939425	784	112.32	0.74	12	0.28	28.00	4248.00	5280	20230509	-40.44	3030	20231006	3.80	4100	-23.29	20240118	3105	1.29	20240102	5280	-40.44	20230509	3030	3.80	20231006	3.48	N	002140	1000	249 억	202371	N	N	16	N	N
24	20240227	100127	57	100.00	KOSPI	음식료품	N	N	N	N	N	3145	-35	5	-1.10	160261525	50824	74.29	3165	3180	3135	4130	2230	3180	3153.26	0.81	-14949	3223	3201	3178	3156	3133	3190	3145	249	950	1000	2030	5	1	24939425	784	112.32	0.74	12	0.20	28.00	4248.00	5280	20230509	-40.44	3030	20231006	3.80	4100	-23.29	20240118	3105	1.29	20240102	5280	-40.44	20230509	3030	3.80	20231006	3.48	N	002140	1000	249 억	202371	N	N	16	N	N
25	20240227	090128	57	100.00	KOSPI	음식료품	N	N	N	N	N	3175	-5	5	-0.16	6850625	2166	3.17	3165	3175	3160	4130	2230	3180	3162.80	0.81	-86	3223	3201	3178	3156	3133	3190	3145	249	950	1000	2030	5	1	24939425	792	113.39	0.75	12	0.01	28.00	4248.00	5280	20230509	-39.87	3030	20231006	4.79	4100	-22.56	20240118	3105	2.25	20240102	5280	-39.87	20230509	3030	4.79	20231006	3.48	N	002140	1000	249 억	202371	N	N	16	N	N
26	20240226	160127	57	100.00	KOSPI	음식료품	N	N	N	N	N	3180	-20	5	-0.62	215834495	68106	55.39	3200	3200	3155	4160	2240	3200	3169.10	0.87	-15695	3270	3235	3205	3170	3140	3220	3155	249	960	1000	2040	5	1	24939425	793	113.57	0.75	12	0.27	28.00	4248.00	5280	20230509	-39.77	3030	20231006	4.95	4100	-22.44	20240118	3105	2.42	20240102	5280	-39.77	20230509	3030	4.95	20231006	3.47	N	002140	1000	249 억	218066	N	N	16	N	N
27	20240226	150127	57	100.00	KOSPI	음식료품	N	N	N	N	N	3180	-20	5	-0.62	207932000	65614	53.36	3200	3200	3155	4160	2240	3200	3169.02	0.87	-15431	3270	3235	3205	3170	3140	3220	3155	249	960	1000	2040	5	1	24939425	793	113.57	0.75	12	0.26	28.00	4248.00	5280	20230509	-39.77	3030	20231006	4.95	4100	-22.44	20240118	3105	2.42	20240102	5280	-39.77	20230509	3030	4.95	20231006	3.47	N	002140	1000	249 억	218066	N	N	3	N	N
28	20240226	140127	57	100.00	KOSPI	음식료품	N	N	N	N	N	3175	-25	5	-0.78	170495305	53798	43.75	3200	3200	3155	4160	2240	3200	3169.18	0.87	-14918	3270	3235	3205	3170	3140	3220	3155	249	960	1000	2040	5	1	24939425	792	113.39	0.75	12	0.22	28.00	4248.00	5280	20230509	-39.87	3030	20231006	4.79	4100	-22.56	20240118	3105	2.25	20240102	5280	-39.87	20230509	3030	4.79	20231006	3.47	N	002140	1000	249 억	218066	N	N	3	N	N
29	20240226	130126	57	100.00	KOSPI	음식료품	N	N	N	N	N	3175	-25	5	-0.78	158584725	50042	40.70	3200	3200	3155	4160	2240	3200	3169.03	0.87	-14124	3270	3235	3205	3170	3140	3220	3155	249	960	1000	2040	5	1	24939425	792	113.39	0.75	12	0.20	28.00	4248.00	5280	20230509	-39.87	3030	20231006	4.79	4100	-22.56	20240118	3105	2.25	20240102	5280	-39.87	20230509	3030	4.79	20231006	3.47	N	002140	1000	249 억	218066	N	N	3	N	N
30	20240226	120127	57	100.00	KOSPI	음식료품	N	N	N	N	N	3180	-20	5	-0.62	142301850	44914	36.53	3200	3200	3155	4160	2240	3200	3168.32	0.87	-14124	3270	3235	3205	3170	3140	3220	3155	249	960	1000	2040	5	1	24939425	793	113.57	0.75	12	0.18	28.00	4248.00	5280	20230509	-39.77	3030	20231006	4.95	4100	-22.44	20240118	3105	2.42	20240102	5280	-39.77	20230509	3030	4.95	20231006	3.47	N	002140	1000	249 억	218066	N	N	3	N	N
31	20240226	110127	57	100.00	KOSPI	음식료품	N	N	N	N	N	3165	-35	5	-1.09	127979080	40405	32.86	3200	3200	3155	4160	2240	3200	3167.41	0.87	-14094	3270	3235	3205	3170	3140	3220	3155	249	960	1000	2040	5	1	24939425	789	113.04	0.75	12	0.16	28.00	4248.00	5280	20230509	-40.06	3030	20231006	4.46	4100	-22.80	20240118	3105	1.93	20240102	5280	-40.06	20230509	3030	4.46	20231006	3.47	N	002140	1000	249 억	218066	N	N	3	N	N
32	20240226	100127	57	100.00	KOSPI	음식료품	N	N	N	N	N	3185	-15	5	-0.47	78535165	24766	20.14	3200	3200	3160	4160	2240	3200	3171.09	0.87	-4993	3270	3235	3205	3170	3140	3220	3155	249	960	1000	2040	5	1	24939425	794	113.75	0.75	12	0.10	28.00	4248.00	5280	20230509	-39.68	3030	20231006	5.12	4100	-22.32	20240118	3105	2.58	20240102	5280	-39.68	20230509	3030	5.12	20231006	3.47	N	002140	1000	249 억	218066	N	N	3	N	N
33	20240226	090124	57	100.00	KOSPI	음식료품	N	N	N	N	N	3190	-10	5	-0.31	4516000	1414	1.15	3200	3200	3185	4160	2240	3200	3193.78	0.87	-1255	3270	3235	3205	3170	3140	3220	3155	249	960	1000	2040	5	1	24939425	796	113.93	0.75	12	0.01	28.00	4248.00	5280	20230509	-39.58	3030	20231006	5.28	4100	-22.20	20240118	3105	2.74	20240102	5280	-39.58	20230509	3030	5.28	20231006	3.47	N	002140	1000	249 억	218066	N	N	3	N	N
34	20240223	160126	57	100.00	KOSPI	음식료품	N	N	N	N	N	3200	-25	5	-0.78	387570490	121528	136.59	3240	3240	3175	4190	2260	3225	3189.05	1.02	-35915	3261	3242	3221	3202	3181	3232	3192	249	965	1000	2060	5	1	24939425	798	114.29	0.75	12	0.49	28.00	4248.00	5280	20230509	-39.39	3030	20231006	5.61	4100	-21.95	20240118	3105	3.06	20240102	5280	-39.39	20230509	3030	5.61	20231006	3.46	N	002140	1000	249 억	254348	N	N	3	N	N
35	20240223	150127	57	100.00	KOSPI	음식료품	N	N	N	N	N	3185	-40	5	-1.24	334512745	104860	117.85	3240	3240	3180	4190	2260	3225	3189.99	1.02	-34469	3261	3242	3221	3202	3181	3232	3192	249	965	1000	2060	5	1	24939425	794	113.75	0.75	12	0.42	28.00	4248.00	5280	20230509	-39.68	3030	20231006	5.12	4100	-22.32	20240118	3105	2.58	20240102	5280	-39.68	20230509	3030	5.12	20231006	3.46	N	002140	1000	249 억	254348	N	N	15	N	N
36	20240223	140126	57	100.00	KOSPI	음식료품	N	N	N	N	N	3200	-25	5	-0.78	270507820	84758	95.26	3240	3240	3180	4190	2260	3225	3191.41	1.02	-27309	3261	3242	3221	3202	3181	3232	3192	249	965	1000	2060	5	1	24939425	798	114.29	0.75	12	0.34	28.00	4248.00	5280	20230509	-39.39	3030	20231006	5.61	4100	-21.95	20240118	3105	3.06	20240102	5280	-39.39	20230509	3030	5.61	20231006	3.46	N	002140	1000	249 억	254348	N	N	15	N	N
37	20240223	130126	57	100.00	KOSPI	음식료품	N	N	N	N	N	3180	-45	5	-1.40	254278435	79663	89.54	3240	3240	3180	4190	2260	3225	3191.80	1.02	-25809	3261	3242	3221	3202	3181	3232	3192	249	965	1000	2060	5	1	24939425	793	113.57	0.75	12	0.32	28.00	4248.00	5280	20230509	-39.77	3030	20231006	4.95	4100	-22.44	20240118	3105	2.42	20240102	5280	-39.77	20230509	3030	4.95	20231006	3.46	N	002140	1000	249 억	254348	N	N	15	N	N
38	20240223	120125	57	100.00	KOSPI	음식료품	N	N	N	N	N	3190	-35	5	-1.09	225352375	70584	79.33	3240	3240	3180	4190	2260	3225	3192.55	1.02	-19904	3261	3242	3221	3202	3181	3232	3192	249	965	1000	2060	5	1	24939425	796	113.93	0.75	12	0.28	28.00	4248.00	5280	20230509	-39.58	3030	20231006	5.28	4100	-22.20	20240118	3105	2.74	20240102	5280	-39.58	20230509	3030	5.28	20231006	3.46	N	002140	1000	249 억	254348	N	N	15	N	N
39	20240223	110126	57	100.00	KOSPI	음식료품	N	N	N	N	N	3190	-35	5	-1.09	196642725	61582	69.21	3240	3240	3180	4190	2260	3225	3193.03	1.02	-16925	3261	3242	3221	3202	3181	3232	3192	249	965	1000	2060	5	1	24939425	796	113.93	0.75	12	0.25	28.00	4248.00	5280	20230509	-39.58	3030	20231006	5.28	4100	-22.20	20240118	3105	2.74	20240102	5280	-39.58	20230509	3030	5.28	20231006	3.46	N	002140	1000	249 억	254348	N	N	15	N	N
40	20240223	100126	57	100.00	KOSPI	음식료품	N	N	N	N	N	3195	-30	5	-0.93	146721600	45927	51.62	3240	3240	3180	4190	2260	3225	3194.47	1.02	-17564	3261	3242	3221	3202	3181	3232	3192	249	965	1000	2060	5	1	24939425	797	114.11	0.75	12	0.18	28.00	4248.00	5280	20230509	-39.49	3030	20231006	5.45	4100	-22.07	20240118	3105	2.90	20240102	5280	-39.49	20230509	3030	5.45	20231006	3.46	N	002140	1000	249 억	254348	N	N	15	N	N
41	20240223	090126	57	100.00	KOSPI	음식료품	N	N	N	N	N	3215	-10	5	-0.31	10733475	3328	3.74	3240	3240	3215	4190	2260	3225	3225.22	1.02	-2109	3261	3242	3221	3202	3181	3232	3192	249	965	1000	2060	5	1	24939425	802	114.82	0.76	12	0.01	28.00	4248.00	5280	20230509	-39.11	3030	20231006	6.11	4100	-21.59	20240118	3105	3.54	20240102	5280	-39.11	20230509	3030	6.11	20231006	3.46	N	002140	1000	249 억	254348	N	N	15	N	N
42	20240222	160121	57	100.00	KOSPI	음식료품	N	N	N	N	N	3225	-10	5	-0.31	268899235	83555	78.46	3230	3240	3200	4205	2265	3235	3217.84	1.05	-7702	3278	3256	3238	3216	3198	3267	3227	249	970	1000	2070	5	1	24939425	804	115.18	0.76	12	0.34	28.00	4248.00	5280	20230509	-38.92	3030	20231006	6.44	4100	-21.34	20240118	3105	3.86	20240102	5280	-38.92	20230509	3030	6.44	20231006	3.47	N	002140	1000	249 억	262034	N	N	15	N	N
43	20240222	150125	57	100.00	KOSPI	음식료품	N	N	N	N	N	3210	-25	5	-0.77	217489575	67586	63.47	3230	3240	3200	4205	2265	3235	3217.97	1.05	-6709	3278	3256	3238	3216	3198	3267	3227	249	970	1000	2070	5	1	24939425	801	114.64	0.76	12	0.27	28.00	4248.00	5280	20230509	-39.20	3030	20231006	5.94	4100	-21.71	20240118	3105	3.38	20240102	5280	-39.20	20230509	3030	5.94	20231006	3.47	N	002140	1000	249 억	262034	N	N	1	N	N
44	20240222	140126	57	100.00	KOSPI	음식료품	N	N	N	N	N	3210	-25	5	-0.77	197399655	61329	57.59	3230	3240	3200	4205	2265	3235	3218.70	1.05	-6211	3278	3256	3238	3216	3198	3267	3227	249	970	1000	2070	5	1	24939425	801	114.64	0.76	12	0.25	28.00	4248.00	5280	20230509	-39.20	3030	20231006	5.94	4100	-21.71	20240118	3105	3.38	20240102	5280	-39.20	20230509	3030	5.94	20231006	3.47	N	002140	1000	249 억	262034	N	N	1	N	N
45	20240222	130126	57	100.00	KOSPI	음식료품	N	N	N	N	N	3225	-10	5	-0.31	139514315	43315	40.67	3230	3240	3200	4205	2265	3235	3220.92	1.05	-266	3278	3256	3238	3216	3198	3267	3227	249	970	1000	2070	5	1	24939425	804	115.18	0.76	12	0.17	28.00	4248.00	5280	20230509	-38.92	3030	20231006	6.44	4100	-21.34	20240118	3105	3.86	20240102	5280	-38.92	20230509	3030	6.44	20231006	3.47	N	002140	1000	249 억	262034	N	N	1	N	N
46	20240222	120126	57	100.00	KOSPI	음식료품	N	N	N	N	N	3230	-5	5	-0.15	132938565	41276	38.76	3230	3240	3200	4205	2265	3235	3220.72	1.05	154	3278	3256	3238	3216	3198	3267	3227	249	970	1000	2070	5	1	24939425	806	115.36	0.76	12	0.17	28.00	4248.00	5280	20230509	-38.83	3030	20231006	6.60	4100	-21.22	20240118	3105	4.03	20240102	5280	-38.83	20230509	3030	6.60	20231006	3.47	N	002140	1000	249 억	262034	N	N	1	N	N
47	20240222	110125	57	100.00	KOSPI	음식료품	N	N	N	N	N	3235	0	3	0.00	119081345	36976	34.72	3230	3240	3200	4205	2265	3235	3220.50	1.05	89	3278	3256	3238	3216	3198	3267	3227	249	970	1000	2070	5	1	24939425	807	115.54	0.76	12	0.15	28.00	4248.00	5280	20230509	-38.73	3030	20231006	6.77	4100	-21.10	20240118	3105	4.19	20240102	5280	-38.73	20230509	3030	6.77	20231006	3.47	N	002140	1000	249 억	262034	N	N	1	N	N
48	20240222	100126	57	100.00	KOSPI	음식료품	N	N	N	N	N	3225	-10	5	-0.31	102232125	31763	29.83	3230	3235	3200	4205	2265	3235	3218.59	1.05	-1002	3278	3256	3238	3216	3198	3267	3227	249	970	1000	2070	5	1	24939425	804	115.18	0.76	12	0.13	28.00	4248.00	5280	20230509	-38.92	3030	20231006	6.44	4100	-21.34	20240118	3105	3.86	20240102	5280	-38.92	20230509	3030	6.44	20231006	3.47	N	002140	1000	249 억	262034	N	N	1	N	N
49	20240222	090126	57	100.00	KOSPI	음식료품	N	N	N	N	N	3235	0	3	0.00	20487900	6343	5.96	3230	3235	3230	4205	2265	3235	3230.00	1.05	1507	3278	3256	3238	3216	3198	3267	3227	249	970	1000	2070	5	1	24939425	807	115.54	0.76	12	0.03	28.00	4248.00	5280	20230509	-38.73	3030	20231006	6.77	4100	-21.10	20240118	3105	4.19	20240102	5280	-38.73	20230509	3030	6.77	20231006	3.47	N	002140	1000	249 억	262034	N	N	1	N	N
50	20240221	160125	57	100.00	KOSPI	음식료품	N	N	N	N	N	3235	10	2	0.31	342361465	105808	43.62	3225	3260	3220	4190	2260	3225	3235.69	1.05	-537	3481	3352	3271	3142	3061	3417	3207	249	965	1000	2060	5	1	24939425	807	115.54	0.76	12	0.42	28.00	4248.00	5280	20230509	-38.73	3030	20231006	6.77	4100	-21.10	20240118	3105	4.19	20240102	5280	-38.73	20230509	3030	6.77	20231006	3.49	N	002140	1000	249 억	261536	N	N	1	N	N
51	20240221	150125	57	100.00	KOSPI	음식료품	N	N	N	N	N	3230	5	2	0.16	324776065	100363	41.37	3225	3260	3220	4190	2260	3225	3236.01	1.05	-786	3481	3352	3271	3142	3061	3417	3207	249	965	1000	2060	5	1	24939425	806	115.36	0.76	12	0.40	28.00	4248.00	5280	20230509	-38.83	3030	20231006	6.60	4100	-21.22	20240118	3105	4.03	20240102	5280	-38.83	20230509	3030	6.60	20231006	3.49	N	002140	1000	249 억	261536	N	N	15	N	N
52	20240221	140125	57	100.00	KOSPI	음식료품	N	N	N	N	N	3225	0	3	0.00	251082555	77508	31.95	3225	3260	3220	4190	2260	3225	3239.44	1.05	2308	3481	3352	3271	3142	3061	3417	3207	249	965	1000	2060	5	1	24939425	804	115.18	0.76	12	0.31	28.00	4248.00	5280	20230509	-38.92	3030	20231006	6.44	4100	-21.34	20240118	3105	3.86	20240102	5280	-38.92	20230509	3030	6.44	20231006	3.49	N	002140	1000	249 억	261536	N	N	15	N	N
53	20240221	130126	57	100.00	KOSPI	음식료품	N	N	N	N	N	3230	5	2	0.16	201119360	62023	25.57	3225	3260	3225	4190	2260	3225	3242.66	1.05	4809	3481	3352	3271	3142	3061	3417	3207	249	965	1000	2060	5	1	24939425	806	115.36	0.76	12	0.25	28.00	4248.00	5280	20230509	-38.83	3030	20231006	6.60	4100	-21.22	20240118	3105	4.03	20240102	5280	-38.83	20230509	3030	6.60	20231006	3.49	N	002140	1000	249 억	261536	N	N	15	N	N
54	20240221	120125	57	100.00	KOSPI	음식료품	N	N	N	N	N	3240	15	2	0.47	174280170	53727	22.15	3225	3260	3225	4190	2260	3225	3243.81	1.05	7007	3481	3352	3271	3142	3061	3417	3207	249	965	1000	2060	5	1	24939425	808	115.71	0.76	12	0.22	28.00	4248.00	5280	20230509	-38.64	3030	20231006	6.93	4100	-20.98	20240118	3105	4.35	20240102	5280	-38.64	20230509	3030	6.93	20231006	3.49	N	002140	1000	249 억	261536	N	N	15	N	N
55	20240221	110126	57	100.00	KOSPI	음식료품	N	N	N	N	N	3240	15	2	0.47	157260260	48482	19.99	3225	3260	3225	4190	2260	3225	3243.68	1.05	8676	3481	3352	3271	3142	3061	3417	3207	249	965	1000	2060	5	1	24939425	808	115.71	0.76	12	0.19	28.00	4248.00	5280	20230509	-38.64	3030	20231006	6.93	4100	-20.98	20240118	3105	4.35	20240102	5280	-38.64	20230509	3030	6.93	20231006	3.49	N	002140	1000	249 억	261536	N	N	15	N	N
56	20240221	100125	57	100.00	KOSPI	음식료품	N	N	N	N	N	3245	20	2	0.62	88871365	27442	11.31	3225	3255	3225	4190	2260	3225	3238.52	1.05	4393	3481	3352	3271	3142	3061	3417	3207	249	965	1000	2060	5	1	24939425	809	115.89	0.76	12	0.11	28.00	4248.00	5280	20230509	-38.54	3030	20231006	7.10	4100	-20.85	20240118	3105	4.51	20240102	5280	-38.54	20230509	3030	7.10	20231006	3.49	N	002140	1000	249 억	261536	N	N	15	N	N
57	20240221	090125	57	100.00	KOSPI	음식료품	N	N	N	N	N	3245	20	2	0.62	6895855	2132	0.88	3225	3245	3225	4190	2260	3225	3234.45	1.05	-1501	3481	3352	3271	3142	3061	3417	3207	249	965	1000	2060	5	1	24939425	809	115.89	0.76	12	0.01	28.00	4248.00	5280	20230509	-38.54	3030	20231006	7.10	4100	-20.85	20240118	3105	4.51	20240102	5280	-38.54	20230509	3030	7.10	20231006	3.49	N	002140	1000	249 억	261536	N	N	15	N	N
58	20240220	160124	57	100.00	KOSPI	음식료품	N	N	N	N	N	3225	0	3	0.00	786398070	242169	242.37	3195	3400	3190	4190	2260	3225	3247.36	1.15	-17785	3285	3255	3235	3205	3185	3270	3220	249	965	1000	2060	5	1	24939425	804	115.18	0.76	12	0.97	28.00	4248.00	5280	20230509	-38.92	3030	20231006	6.44	4100	-21.34	20240118	3105	3.86	20240102	5280	-38.92	20230509	3030	6.44	20231006	3.49	N	002140	1000	249 억	286444	N	N	15	N	N
59	20240220	150126	57	100.00	KOSPI	음식료품	N	N	N	N	N	3240	15	2	0.47	742271845	228505	228.69	3195	3400	3190	4190	2260	3225	3248.38	1.15	-17341	3285	3255	3235	3205	3185	3270	3220	249	965	1000	2060	5	1	24939425	808	115.71	0.76	12	0.92	28.00	4248.00	5280	20230509	-38.64	3030	20231006	6.93	4100	-20.98	20240118	3105	4.35	20240102	5280	-38.64	20230509	3030	6.93	20231006	3.49	N	002140	1000	249 억	286444	N	N	40	N	N
60	20240220	140124	57	100.00	KOSPI	음식료품	N	N	N	N	N	3235	10	2	0.31	678392185	208779	208.95	3195	3400	3190	4190	2260	3225	3249.33	1.15	-9179	3285	3255	3235	3205	3185	3270	3220	249	965	1000	2060	5	1	24939425	807	115.54	0.76	12	0.84	28.00	4248.00	5280	20230509	-38.73	3030	20231006	6.77	4100	-21.10	20240118	3105	4.19	20240102	5280	-38.73	20230509	3030	6.77	20231006	3.49	N	002140	1000	249 억	286444	N	N	40	N	N
61	20240220	130125	57	100.00	KOSPI	음식료품	N	N	N	N	N	3205	-20	5	-0.62	186033760	58091	58.14	3195	3225	3190	4190	2260	3225	3202.45	1.15	10426	3285	3255	3235	3205	3185	3270	3220	249	965	1000	2060	5	1	24939425	799	114.46	0.75	12	0.23	28.00	4248.00	5280	20230509	-39.30	3030	20231006	5.78	4100	-21.83	20240118	3105	3.22	20240102	5280	-39.30	20230509	3030	5.78	20231006	3.49	N	002140	1000	249 억	286444	N	N	40	N	N
62	20240220	120125	57	100.00	KOSPI	음식료품	N	N	N	N	N	3220	-5	5	-0.16	158013090	49351	49.39	3195	3225	3190	4190	2260	3225	3201.82	1.15	11279	3285	3255	3235	3205	3185	3270	3220	249	965	1000	2060	5	1	24939425	803	115.00	0.76	12	0.20	28.00	4248.00	5280	20230509	-39.02	3030	20231006	6.27	4100	-21.46	20240118	3105	3.70	20240102	5280	-39.02	20230509	3030	6.27	20231006	3.49	N	002140	1000	249 억	286444	N	N	40	N	N
63	20240220	110124	57	100.00	KOSPI	음식료품	N	N	N	N	N	3210	-15	5	-0.47	153170605	47845	47.88	3195	3225	3190	4190	2260	3225	3201.39	1.15	11831	3285	3255	3235	3205	3185	3270	3220	249	965	1000	2060	5	1	24939425	801	114.64	0.76	12	0.19	28.00	4248.00	5280	20230509	-39.20	3030	20231006	5.94	4100	-21.71	20240118	3105	3.38	20240102	5280	-39.20	20230509	3030	5.94	20231006	3.49	N	002140	1000	249 억	286444	N	N	40	N	N
64	20240220	100125	57	100.00	KOSPI	음식료품	N	N	N	N	N	3210	-15	5	-0.47	136466670	42642	42.68	3195	3225	3190	4190	2260	3225	3200.29	1.15	11762	3285	3255	3235	3205	3185	3270	3220	249	965	1000	2060	5	1	24939425	801	114.64	0.76	12	0.17	28.00	4248.00	5280	20230509	-39.20	3030	20231006	5.94	4100	-21.71	20240118	3105	3.38	20240102	5280	-39.20	20230509	3030	5.94	20231006	3.49	N	002140	1000	249 억	286444	N	N	40	N	N
65	20240220	090124	57	100.00	KOSPI	음식료품	N	N	N	N	N	3225	0	3	0.00	52015180	16269	16.28	3195	3225	3195	4190	2260	3225	3197.20	1.15	5248	3285	3255	3235	3205	3185	3270	3220	249	965	1000	2060	5	1	24939425	804	115.18	0.76	12	0.07	28.00	4248.00	5280	20230509	-38.92	3030	20231006	6.44	4100	-21.34	20240118	3105	3.86	20240102	5280	-38.92	20230509	3030	6.44	20231006	3.49	N	002140	1000	249 억	286444	N	N	40	N	N
66	20240219	160124	57	100.00	KOSPI	음식료품	N	N	N	N	N	3225	-15	5	-0.46	318079185	98202	89.82	3220	3265	3215	4210	2270	3240	3239.05	1.05	16903	3273	3256	3228	3211	3183	3265	3220	249	970	1000	2070	5	1	24939425	804	115.18	0.76	12	0.39	28.00	4248.00	5280	20230509	-38.92	3030	20231006	6.44	4100	-21.34	20240118	3105	3.86	20240102	5280	-38.92	20230509	3030	6.44	20231006	3.56	N	002140	1000	249 억	262640	N	N	40	N	N
67	20240219	150125	57	100.00	KOSPI	음식료품	N	N	N	N	N	3240	0	3	0.00	292057455	90131	82.44	3220	3265	3215	4210	2270	3240	3240.37	1.05	15949	3273	3256	3228	3211	3183	3265	3220	249	970	1000	2070	5	1	24939425	808	115.71	0.76	12	0.36	28.00	4248.00	5280	20230509	-38.64	3030	20231006	6.93	4100	-20.98	20240118	3105	4.35	20240102	5280	-38.64	20230509	3030	6.93	20231006	3.56	N	002140	1000	249 억	262640	N	N	15	N	N
68	20240219	140125	57	100.00	KOSPI	음식료품	N	N	N	N	N	3230	-10	5	-0.31	236295545	72887	66.67	3220	3265	3215	4210	2270	3240	3241.94	1.05	12418	3273	3256	3228	3211	3183	3265	3220	249	970	1000	2070	5	1	24939425	806	115.36	0.76	12	0.29	28.00	4248.00	5280	20230509	-38.83	3030	20231006	6.60	4100	-21.22	20240118	3105	4.03	20240102	5280	-38.83	20230509	3030	6.60	20231006	3.56	N	002140	1000	249 억	262640	N	N	15	N	N
69	20240219	130126	57	100.00	KOSPI	음식료품	N	N	N	N	N	3240	0	3	0.00	199712035	61565	56.31	3220	3265	3215	4210	2270	3240	3243.92	1.05	7036	3273	3256	3228	3211	3183	3265	3220	249	970	1000	2070	5	1	24939425	808	115.71	0.76	12	0.25	28.00	4248.00	5280	20230509	-38.64	3030	20231006	6.93	4100	-20.98	20240118	3105	4.35	20240102	5280	-38.64	20230509	3030	6.93	20231006	3.56	N	002140	1000	249 억	262640	N	N	15	N	N
70	20240219	120125	57	100.00	KOSPI	음식료품	N	N	N	N	N	3240	0	3	0.00	167751870	51685	47.27	3220	3265	3215	4210	2270	3240	3245.66	1.05	6236	3273	3256	3228	3211	3183	3265	3220	249	970	1000	2070	5	1	24939425	808	115.71	0.76	12	0.21	28.00	4248.00	5280	20230509	-38.64	3030	20231006	6.93	4100	-20.98	20240118	3105	4.35	20240102	5280	-38.64	20230509	3030	6.93	20231006	3.56	N	002140	1000	249 억	262640	N	N	15	N	N
71	20240219	110124	57	100.00	KOSPI	음식료품	N	N	N	N	N	3255	15	2	0.46	147579465	45470	41.59	3220	3265	3215	4210	2270	3240	3245.64	1.05	7815	3273	3256	3228	3211	3183	3265	3220	249	970	1000	2070	5	1	24939425	812	116.25	0.77	12	0.18	28.00	4248.00	5280	20230509	-38.35	3030	20231006	7.43	4100	-20.61	20240118	3105	4.83	20240102	5280	-38.35	20230509	3030	7.43	20231006	3.56	N	002140	1000	249 억	262640	N	N	15	N	N
72	20240219	100124	57	100.00	KOSPI	음식료품	N	N	N	N	N	3245	5	2	0.15	70310175	21715	19.86	3220	3250	3215	4210	2270	3240	3237.86	1.05	5669	3273	3256	3228	3211	3183	3265	3220	249	970	1000	2070	5	1	24939425	809	115.89	0.76	12	0.09	28.00	4248.00	5280	20230509	-38.54	3030	20231006	7.10	4100	-20.85	20240118	3105	4.51	20240102	5280	-38.54	20230509	3030	7.10	20231006	3.56	N	002140	1000	249 억	262640	N	N	15	N	N
73	20240219	090124	57	100.00	KOSPI	음식료품	N	N	N	N	N	3220	-20	5	-0.62	5174540	1607	1.47	3220	3220	3220	4210	2270	3240	3220.00	1.05	0	3273	3256	3228	3211	3183	3265	3220	249	970	1000	2070	5	1	24939425	803	115.00	0.76	12	0.01	28.00	4248.00	5280	20230509	-39.02	3030	20231006	6.27	4100	-21.46	20240118	3105	3.70	20240102	5280	-39.02	20230509	3030	6.27	20231006	3.56	N	002140	1000	249 억	262640	N	N	15	N	N
74	20240216	160124	57	100.00	KOSPI	음식료품	N	N	N	N	N	3240	20	2	0.62	351626005	109299	85.10	3215	3245	3200	4185	2255	3220	3216.84	0.97	20345	3283	3251	3228	3196	3173	3240	3185	249	965	1000	2060	5	1	24939425	808	115.71	0.76	12	0.44	28.00	4248.00	5280	20230509	-38.64	3030	20231006	6.93	4100	-20.98	20240118	3105	4.35	20240102	5280	-38.64	20230509	3030	6.93	20231006	3.55	N	002140	1000	249 억	242295	N	N	15	N	N
75	20240216	150125	57	100.00	KOSPI	음식료품	N	N	N	N	N	3230	10	2	0.31	329436480	102444	79.76	3215	3240	3200	4185	2255	3220	3215.70	0.97	19146	3283	3251	3228	3196	3173	3240	3185	249	965	1000	2060	5	1	24939425	806	115.36	0.76	12	0.41	28.00	4248.00	5280	20230509	-38.83	3030	20231006	6.60	4100	-21.22	20240118	3105	4.03	20240102	5280	-38.83	20230509	3030	6.60	20231006	3.55	N	002140	1000	249 억	242295	N	N	13	N	N
76	20240216	140126	57	100.00	KOSPI	음식료품	N	N	N	N	N	3220	0	3	0.00	260866055	81204	63.22	3215	3230	3200	4185	2255	3220	3212.33	0.97	6606	3283	3251	3228	3196	3173	3240	3185	249	965	1000	2060	5	1	24939425	803	115.00	0.76	12	0.33	28.00	4248.00	5280	20230509	-39.02	3030	20231006	6.27	4100	-21.46	20240118	3105	3.70	20240102	5280	-39.02	20230509	3030	6.27	20231006	3.55	N	002140	1000	249 억	242295	N	N	13	N	N
77	20240216	130124	57	100.00	KOSPI	음식료품	N	N	N	N	N	3215	-5	5	-0.16	224289350	69866	54.40	3215	3230	3200	4185	2255	3220	3210.05	0.97	2509	3283	3251	3228	3196	3173	3240	3185	249	965	1000	2060	5	1	24939425	802	114.82	0.76	12	0.28	28.00	4248.00	5280	20230509	-39.11	3030	20231006	6.11	4100	-21.59	20240118	3105	3.54	20240102	5280	-39.11	20230509	3030	6.11	20231006	3.55	N	002140	1000	249 억	242295	N	N	13	N	N
78	20240216	120126	57	100.00	KOSPI	음식료품	N	N	N	N	N	3215	-5	5	-0.16	206292490	64258	50.03	3215	3230	3200	4185	2255	3220	3210.13	0.97	2161	3283	3251	3228	3196	3173	3240	3185	249	965	1000	2060	5	1	24939425	802	114.82	0.76	12	0.26	28.00	4248.00	5280	20230509	-39.11	3030	20231006	6.11	4100	-21.59	20240118	3105	3.54	20240102	5280	-39.11	20230509	3030	6.11	20231006	3.55	N	002140	1000	249 억	242295	N	N	13	N	N
79	20240216	110125	57	100.00	KOSPI	음식료품	N	N	N	N	N	3215	-5	5	-0.16	201352400	62721	48.83	3215	3230	3200	4185	2255	3220	3210.03	0.97	1552	3283	3251	3228	3196	3173	3240	3185	249	965	1000	2060	5	1	24939425	802	114.82	0.76	12	0.25	28.00	4248.00	5280	20230509	-39.11	3030	20231006	6.11	4100	-21.59	20240118	3105	3.54	20240102	5280	-39.11	20230509	3030	6.11	20231006	3.55	N	002140	1000	249 억	242295	N	N	13	N	N
80	20240216	100124	57	100.00	KOSPI	음식료품	N	N	N	N	N	3210	-10	5	-0.31	146904460	45748	35.62	3215	3230	3200	4185	2255	3220	3210.84	0.97	-242	3283	3251	3228	3196	3173	3240	3185	249	965	1000	2060	5	1	24939425	801	114.64	0.76	12	0.18	28.00	4248.00	5280	20230509	-39.20	3030	20231006	5.94	4100	-21.71	20240118	3105	3.38	20240102	5280	-39.20	20230509	3030	5.94	20231006	3.55	N	002140	1000	249 억	242295	N	N	13	N	N
81	20240216	090124	57	100.00	KOSPI	음식료품	N	N	N	N	N	3215	-5	5	-0.16	14896735	4631	3.61	3215	3215	3215	4185	2255	3220	3215.00	0.97	-610	3283	3251	3228	3196	3173	3240	3185	249	965	1000	2060	5	1	24939425	802	114.82	0.76	12	0.02	28.00	4248.00	5280	20230509	-39.11	3030	20231006	6.11	4100	-21.59	20240118	3105	3.54	20240102	5280	-39.11	20230509	3030	6.11	20231006	3.55	N	002140	1000	249 억	242295	N	N	13	N	N
82	20240215	160124	57	100.00	KOSPI	음식료품	N	N	N	N	N	3220	-25	5	-0.77	412642700	128033	86.37	3235	3260	3205	4215	2275	3245	3222.95	0.96	3643	3275	3260	3230	3215	3185	3267	3222	249	970	1000	2070	5	1	24939425	803	115.00	0.76	12	0.51	28.00	4248.00	5280	20230509	-39.02	3030	20231006	6.27	4100	-21.46	20240118	3105	3.70	20240102	5280	-39.02	20230509	3030	6.27	20231006	3.56	N	002140	1000	249 억	239288	N	N	13	N	N
83	20240215	150124	57	100.00	KOSPI	음식료품	N	N	N	N	N	3215	-30	5	-0.92	378593305	117456	79.23	3235	3260	3205	4215	2275	3245	3223.28	0.96	5371	3275	3260	3230	3215	3185	3267	3222	249	970	1000	2070	5	1	24939425	802	114.82	0.76	12	0.47	28.00	4248.00	5280	20230509	-39.11	3030	20231006	6.11	4100	-21.59	20240118	3105	3.54	20240102	5280	-39.11	20230509	3030	6.11	20231006	3.56	N	002140	1000	249 억	239288	N	N	1	N	N
84	20240215	140124	57	100.00	KOSPI	음식료품	N	N	N	N	N	3210	-35	5	-1.08	350182890	108621	73.27	3235	3260	3205	4215	2275	3245	3223.90	0.96	6371	3275	3260	3230	3215	3185	3267	3222	249	970	1000	2070	5	1	24939425	801	114.64	0.76	12	0.44	28.00	4248.00	5280	20230509	-39.20	3030	20231006	5.94	4100	-21.71	20240118	3105	3.38	20240102	5280	-39.20	20230509	3030	5.94	20231006	3.56	N	002140	1000	249 억	239288	N	N	1	N	N
85	20240215	130124	57	100.00	KOSPI	음식료품	N	N	N	N	N	3215	-30	5	-0.92	296539175	91921	62.01	3235	3260	3205	4215	2275	3245	3226.02	0.96	6379	3275	3260	3230	3215	3185	3267	3222	249	970	1000	2070	5	1	24939425	802	114.82	0.76	12	0.37	28.00	4248.00	5280	20230509	-39.11	3030	20231006	6.11	4100	-21.59	20240118	3105	3.54	20240102	5280	-39.11	20230509	3030	6.11	20231006	3.56	N	002140	1000	249 억	239288	N	N	1	N	N
86	20240215	120125	57	100.00	KOSPI	음식료품	N	N	N	N	N	3220	-25	5	-0.77	263701385	81733	55.14	3235	3260	3205	4215	2275	3245	3226.38	0.96	7584	3275	3260	3230	3215	3185	3267	3222	249	970	1000	2070	5	1	24939425	803	115.00	0.76	12	0.33	28.00	4248.00	5280	20230509	-39.02	3030	20231006	6.27	4100	-21.46	20240118	3105	3.70	20240102	5280	-39.02	20230509	3030	6.27	20231006	3.56	N	002140	1000	249 억	239288	N	N	1	N	N
87	20240215	110124	57	100.00	KOSPI	음식료품	N	N	N	N	N	3220	-25	5	-0.77	243517555	75480	50.92	3235	3260	3205	4215	2275	3245	3226.25	0.96	9063	3275	3260	3230	3215	3185	3267	3222	249	970	1000	2070	5	1	24939425	803	115.00	0.76	12	0.30	28.00	4248.00	5280	20230509	-39.02	3030	20231006	6.27	4100	-21.46	20240118	3105	3.70	20240102	5280	-39.02	20230509	3030	6.27	20231006	3.56	N	002140	1000	249 억	239288	N	N	1	N	N
88	20240215	100124	57	100.00	KOSPI	음식료품	N	N	N	N	N	3220	-25	5	-0.77	217302070	67331	45.42	3235	3260	3205	4215	2275	3245	3227.37	0.96	8855	3275	3260	3230	3215	3185	3267	3222	249	970	1000	2070	5	1	24939425	803	115.00	0.76	12	0.27	28.00	4248.00	5280	20230509	-39.02	3030	20231006	6.27	4100	-21.46	20240118	3105	3.70	20240102	5280	-39.02	20230509	3030	6.27	20231006	3.56	N	002140	1000	249 억	239288	N	N	1	N	N
89	20240215	090123	57	100.00	KOSPI	음식료품	N	N	N	N	N	3240	-5	5	-0.15	113924295	35208	23.75	3235	3260	3235	4215	2275	3245	3235.75	0.96	10263	3275	3260	3230	3215	3185	3267	3222	249	970	1000	2070	5	1	24939425	808	115.71	0.76	12	0.14	28.00	4248.00	5280	20230509	-38.64	3030	20231006	6.93	4100	-20.98	20240118	3105	4.35	20240102	5280	-38.64	20230509	3030	6.93	20231006	3.56	N	002140	1000	249 억	239288	N	N	1	N	N
90	20240214	160124	57	100.00	KOSPI	음식료품	N	N	N	N	N	3245	30	2	0.93	472693860	146315	130.26	3210	3245	3200	4175	2255	3215	3230.72	0.80	41823	3258	3236	3198	3176	3138	3217	3157	249	960	1000	2050	5	1	24939425	809	115.89	0.76	12	0.59	28.00	4248.00	5280	20230509	-38.54	3030	20231006	7.10	4100	-20.85	20240118	3105	4.51	20240102	5280	-38.54	20230509	3030	7.10	20231006	3.57	N	002140	1000	249 억	199433	N	N	1	N	N
91	20240214	150124	57	100.00	KOSPI	음식료품	N	N	N	N	N	3240	25	2	0.78	441910320	136824	121.81	3210	3245	3200	4175	2255	3215	3229.87	0.80	41276	3258	3236	3198	3176	3138	3217	3157	249	960	1000	2050	5	1	24939425	808	115.71	0.76	12	0.55	28.00	4248.00	5280	20230509	-38.64	3030	20231006	6.93	4100	-20.98	20240118	3105	4.35	20240102	5280	-38.64	20230509	3030	6.93	20231006	3.57	N	002140	1000	249 억	199433	N	N	0	N	N
92	20240214	140124	57	100.00	KOSPI	음식료품	N	N	N	N	N	3240	25	2	0.78	388951450	120469	107.25	3210	3245	3200	4175	2255	3215	3228.75	0.80	32360	3258	3236	3198	3176	3138	3217	3157	249	960	1000	2050	5	1	24939425	808	115.71	0.76	12	0.48	28.00	4248.00	5280	20230509	-38.64	3030	20231006	6.93	4100	-20.98	20240118	3105	4.35	20240102	5280	-38.64	20230509	3030	6.93	20231006	3.57	N	002140	1000	249 억	199433	N	N	0	N	N
93	20240214	130124	57	100.00	KOSPI	음식료품	N	N	N	N	N	3235	20	2	0.62	365925805	113349	100.91	3210	3245	3200	4175	2255	3215	3228.42	0.80	30494	3258	3236	3198	3176	3138	3217	3157	249	960	1000	2050	5	1	24939425	807	115.54	0.76	12	0.45	28.00	4248.00	5280	20230509	-38.73	3030	20231006	6.77	4100	-21.10	20240118	3105	4.19	20240102	5280	-38.73	20230509	3030	6.77	20231006	3.57	N	002140	1000	249 억	199433	N	N	0	N	N
94	20240214	120124	57	100.00	KOSPI	음식료품	N	N	N	N	N	3235	20	2	0.62	340753975	105564	93.98	3210	3245	3200	4175	2255	3215	3228.05	0.80	29959	3258	3236	3198	3176	3138	3217	3157	249	960	1000	2050	5	1	24939425	807	115.54	0.76	12	0.42	28.00	4248.00	5280	20230509	-38.73	3030	20231006	6.77	4100	-21.10	20240118	3105	4.19	20240102	5280	-38.73	20230509	3030	6.77	20231006	3.57	N	002140	1000	249 억	199433	N	N	0	N	N
95	20240214	110124	57	100.00	KOSPI	음식료품	N	N	N	N	N	3235	20	2	0.62	273125700	84645	75.36	3210	3245	3200	4175	2255	3215	3226.85	0.80	28790	3258	3236	3198	3176	3138	3217	3157	249	960	1000	2050	5	1	24939425	807	115.54	0.76	12	0.34	28.00	4248.00	5280	20230509	-38.73	3030	20231006	6.77	4100	-21.10	20240118	3105	4.19	20240102	5280	-38.73	20230509	3030	6.77	20231006	3.57	N	002140	1000	249 억	199433	N	N	0	N	N
96	20240214	090123	57	100.00	KOSPI	음식료품	N	N	N	N	N	3240	25	2	0.78	47753205	14823	13.20	3210	3240	3210	4175	2255	3215	3221.99	0.80	3333	3258	3236	3198	3176	3138	3217	3157	249	960	1000	2050	5	1	24939425	808	115.71	0.76	12	0.06	28.00	4248.00	5280	20230509	-38.64	3030	20231006	6.93	4100	-20.98	20240118	3105	4.35	20240102	5280	-38.64	20230509	3030	6.93	20231006	3.57	N	002140	1000	249 억	199433	N	N	0	N	N
97	20240213	160123	57	100.00	KOSPI	음식료품	N	N	N	N	N	3215	15	2	0.47	272458700	85033	115.71	3220	3220	3160	4160	2240	3200	3204.15	0.74	14852	3240	3220	3195	3175	3150	3230	3185	249	960	1000	2040	5	1	24939425	802	114.82	0.76	12	0.34	28.00	4248.00	5280	20230509	-39.11	3030	20231006	6.11	4100	-21.59	20240118	3105	3.54	20240102	5280	-39.11	20230509	3030	6.11	20231006	3.58	N	002140	1000	249 억	184576	N	N	0	N	N
98	20240213	150120	57	100.00	KOSPI	음식료품	N	N	N	N	N	3200	0	3	0.00	246208600	76860	104.59	3220	3220	3160	4160	2240	3200	3203.34	0.74	12360	3240	3220	3195	3175	3150	3230	3185	249	960	1000	2040	5	1	24939425	798	114.29	0.75	12	0.31	28.00	4248.00	5280	20230509	-39.39	3030	20231006	5.61	4100	-21.95	20240118	3105	3.06	20240102	5280	-39.39	20230509	3030	5.61	20231006	3.58	N	002140	1000	249 억	184576	N	N	0	N	N
99	20240213	140124	57	100.00	KOSPI	음식료품	N	N	N	N	N	3220	20	2	0.62	207746740	64877	88.28	3220	3220	3160	4160	2240	3200	3202.16	0.74	11020	3240	3220	3195	3175	3150	3230	3185	249	960	1000	2040	5	1	24939425	803	115.00	0.76	12	0.26	28.00	4248.00	5280	20230509	-39.02	3030	20231006	6.27	4100	-21.46	20240118	3105	3.70	20240102	5280	-39.02	20230509	3030	6.27	20231006	3.58	N	002140	1000	249 억	184576	N	N	0	N	N
100	20240213	130123	57	100.00	KOSPI	음식료품	N	N	N	N	N	3215	15	2	0.47	184187355	57539	78.30	3220	3220	3160	4160	2240	3200	3201.09	0.74	9080	3240	3220	3195	3175	3150	3230	3185	249	960	1000	2040	5	1	24939425	802	114.82	0.76	12	0.23	28.00	4248.00	5280	20230509	-39.11	3030	20231006	6.11	4100	-21.59	20240118	3105	3.54	20240102	5280	-39.11	20230509	3030	6.11	20231006	3.58	N	002140	1000	249 억	184576	N	N	0	N	N
101	20240213	120124	57	100.00	KOSPI	음식료품	N	N	N	N	N	3210	10	2	0.31	152943295	47803	65.05	3220	3220	3160	4160	2240	3200	3199.45	0.74	6866	3240	3220	3195	3175	3150	3230	3185	249	960	1000	2040	5	1	24939425	801	114.64	0.76	12	0.19	28.00	4248.00	5280	20230509	-39.20	3030	20231006	5.94	4100	-21.71	20240118	3105	3.38	20240102	5280	-39.20	20230509	3030	5.94	20231006	3.58	N	002140	1000	249 억	184576	N	N	0	N	N
102	20240213	110124	57	100.00	KOSPI	음식료품	N	N	N	N	N	3200	0	3	0.00	128305625	40094	54.56	3220	3220	3160	4160	2240	3200	3200.12	0.74	6587	3240	3220	3195	3175	3150	3230	3185	249	960	1000	2040	5	1	24939425	798	114.29	0.75	12	0.16	28.00	4248.00	5280	20230509	-39.39	3030	20231006	5.61	4100	-21.95	20240118	3105	3.06	20240102	5280	-39.39	20230509	3030	5.61	20231006	3.58	N	002140	1000	249 억	184576	N	N	0	N	N
103	20240213	100122	57	100.00	KOSPI	음식료품	N	N	N	N	N	3210	10	2	0.31	63652190	19920	27.11	3220	3220	3160	4160	2240	3200	3195.39	0.74	7252	3240	3220	3195	3175	3150	3230	3185	249	960	1000	2040	5	1	24939425	801	114.64	0.76	12	0.08	28.00	4248.00	5280	20230509	-39.20	3030	20231006	5.94	4100	-21.71	20240118	3105	3.38	20240102	5280	-39.20	20230509	3030	5.94	20231006	3.58	N	002140	1000	249 억	184576	N	N	0	N	N

43 KiB Raw Blame History

43 KiB

Raw Blame History