KissMeData/002140/price/prices-20230901.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

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

64 KiB

Raw Blame History

1	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	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	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	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	N
3	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	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	N
4	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	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	N
5	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	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	N
6	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	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	N
7	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	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	N
8	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	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	N
9	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	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	N
10	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	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	N
11	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	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	N
12	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	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	N
13	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	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	N
14	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	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	N
15	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	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	N
16	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	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	N
17	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	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	N
18	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	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	N
19	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	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	N
20	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	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	N
21	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	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	N
22	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	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	N
23	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	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	N
24	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	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	N
25	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	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	N
26	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	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	N
27	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	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	N
28	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	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	N
29	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	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	N
30	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	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	N
31	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	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	N
32	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	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	N
33	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	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	N
34	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	-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	N
35	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	-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	N
36	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	-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	N
37	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	-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	N
38	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	-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	N
39	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	-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	N
40	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	-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	N
41	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	-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	N
42	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	-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	N
43	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	-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	N
44	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	-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	N
45	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	-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	N
46	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	-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	N
47	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	-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	N
48	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	-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	N
49	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	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	N
50	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	-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	N
51	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	-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	N
52	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	-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	N
53	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	-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	N
54	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	-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	N
55	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	-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	N
56	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	-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	N
57	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	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	N
58	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	-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	N
59	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	-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	N
60	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	-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	N
61	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	-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	N
62	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	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	N
63	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	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	N
64	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	-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	N
65	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	-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	N
66	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	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	N
67	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	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	N
68	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	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	N
69	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	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	N
70	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	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	N
71	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	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	N
72	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	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	N
73	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	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	N
74	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	-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	N
75	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	-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	N
76	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	-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	N
77	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	-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	N
78	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	-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	N
79	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	-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	N
80	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	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	N
81	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	-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	N
82	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	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	N
83	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	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	N
84	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	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	N
85	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	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	N
86	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	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	N
87	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	-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	N
88	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	-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	N
89	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	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	N
90	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	-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	N
91	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	-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	N
92	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	-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	N
93	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	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	N
94	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	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	N
95	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	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	N
96	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	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	N
97	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	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	N
98	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	-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	N
99	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	-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	N
100	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	-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	N
101	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	-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	N
102	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	-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	N
103	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	-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	N
104	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	-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	N
105	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	-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	N
106	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	-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	N
107	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	-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	N
108	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	-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	N
109	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	-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	N
110	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	-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	N
111	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	-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	N
112	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	-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	N
113	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	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	N
114	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	-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	N
115	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	-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	N
116	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	-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	N
117	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	-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	N
118	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	-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	N
119	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	-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	N
120	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	-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	N
121	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	-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	N
122	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	-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	N
123	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	-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	N
124	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	-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	N
125	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	-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	N
126	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	-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	N
127	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	-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	N
128	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	-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	N
129	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	-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	N
130	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	-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	N
131	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	-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	N
132	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	-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	N
133	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	-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	N
134	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	-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	N
135	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	-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	N
136	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	-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	N
137	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	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	N
138	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	-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	N
139	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	-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	N
140	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	-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	N
141	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	-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	N
142	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	-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	N
143	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	-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	N
144	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	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	N
145	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	-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	N
146	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	-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	N
147	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	-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	N
148	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	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	N
149	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	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	N
150	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	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	N
151	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	-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	N
152	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	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	N
153	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	-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	N

64 KiB Raw Blame History

64 KiB

Raw Blame History