KissMeData/002140/price/prices-20240801.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

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

70 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	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	20240830	160128	57	100.00	KOSPI		음식료품	N	N	N	N	N	2590	45	2	1.77	35325565	13777	45.21	2545	2590	2545	3305	1785	2545	2563.51	0.51	-655	2581	2562	2546	2527	2511	2555	2520	249	760	1000	1880	5	1	24939425	646	19.04	0.60	12	0.06	136.00	4309.00	4100	20240118	-36.83	2375	20240805	9.05	4100	-36.83	20240118	2375	9.05	20240805	4100	-36.83	20240118	2375	9.05	20240805	2.53	N	002140	1000	249 억	127482	N	N	1	N	N
3	20240830	150129	57	100.00	KOSPI		음식료품	N	N	N	N	N	2570	25	2	0.98	31296885	12220	40.10	2545	2575	2545	3305	1785	2545	2561.19	0.51	-649	2581	2562	2546	2527	2511	2555	2520	249	760	1000	1880	5	1	24939425	641	18.90	0.60	12	0.05	136.00	4309.00	4100	20240118	-37.32	2375	20240805	8.21	4100	-37.32	20240118	2375	8.21	20240805	4100	-37.32	20240118	2375	8.21	20240805	2.53	N	002140	1000	249 억	127482	N	N	0	N	N
4	20240830	140130	57	100.00	KOSPI		음식료품	N	N	N	N	N	2565	20	2	0.79	29771995	11626	38.15	2545	2575	2545	3305	1785	2545	2560.89	0.51	-575	2581	2562	2546	2527	2511	2555	2520	249	760	1000	1880	5	1	24939425	640	18.86	0.60	12	0.05	136.00	4309.00	4100	20240118	-37.44	2375	20240805	8.00	4100	-37.44	20240118	2375	8.00	20240805	4100	-37.44	20240118	2375	8.00	20240805	2.53	N	002140	1000	249 억	127482	N	N	0	N	N
5	20240830	130128	57	100.00	KOSPI		음식료품	N	N	N	N	N	2565	20	2	0.79	24174840	9438	30.97	2545	2575	2545	3305	1785	2545	2561.53	0.51	-851	2581	2562	2546	2527	2511	2555	2520	249	760	1000	1880	5	1	24939425	640	18.86	0.60	12	0.04	136.00	4309.00	4100	20240118	-37.44	2375	20240805	8.00	4100	-37.44	20240118	2375	8.00	20240805	4100	-37.44	20240118	2375	8.00	20240805	2.53	N	002140	1000	249 억	127482	N	N	0	N	N
6	20240830	120129	57	100.00	KOSPI		음식료품	N	N	N	N	N	2555	10	2	0.39	20242775	7906	25.94	2545	2575	2545	3305	1785	2545	2560.54	0.51	-876	2581	2562	2546	2527	2511	2555	2520	249	760	1000	1880	5	1	24939425	637	18.79	0.59	12	0.03	136.00	4309.00	4100	20240118	-37.68	2375	20240805	7.58	4100	-37.68	20240118	2375	7.58	20240805	4100	-37.68	20240118	2375	7.58	20240805	2.53	N	002140	1000	249 억	127482	N	N	0	N	N
7	20240830	110129	57	100.00	KOSPI		음식료품	N	N	N	N	N	2555	10	2	0.39	15120090	5905	19.38	2545	2575	2545	3305	1785	2545	2560.70	0.51	-458	2581	2562	2546	2527	2511	2555	2520	249	760	1000	1880	5	1	24939425	637	18.79	0.59	12	0.02	136.00	4309.00	4100	20240118	-37.68	2375	20240805	7.58	4100	-37.68	20240118	2375	7.58	20240805	4100	-37.68	20240118	2375	7.58	20240805	2.53	N	002140	1000	249 억	127482	N	N	0	N	N
8	20240830	100130	57	100.00	KOSPI		음식료품	N	N	N	N	N	2560	15	2	0.59	8310770	3247	10.65	2545	2575	2545	3305	1785	2545	2559.77	0.51	-385	2581	2562	2546	2527	2511	2555	2520	249	760	1000	1880	5	1	24939425	638	18.82	0.59	12	0.01	136.00	4309.00	4100	20240118	-37.56	2375	20240805	7.79	4100	-37.56	20240118	2375	7.79	20240805	4100	-37.56	20240118	2375	7.79	20240805	2.53	N	002140	1000	249 억	127482	N	N	0	N	N
9	20240830	090129	57	100.00	KOSPI		음식료품	N	N	N	N	N	2545	0	3	0.00	442830	174	0.57	2545	2545	2545	3305	1785	2545	2545.00	0.51	0	2581	2562	2546	2527	2511	2555	2520	249	760	1000	1880	5	1	24939425	635	18.71	0.59	12	0.00	136.00	4309.00	4100	20240118	-37.93	2375	20240805	7.16	4100	-37.93	20240118	2375	7.16	20240805	4100	-37.93	20240118	2375	7.16	20240805	2.53	N	002140	1000	249 억	127482	N	N	0	N	N
10	20240829	160129	57	100.00	KOSPI		음식료품	N	N	N	N	N	2545	-10	5	-0.39	75882025	29884	54.80	2555	2565	2530	3320	1790	2555	2539.20	0.53	-5353	2648	2601	2563	2516	2478	2582	2497	249	765	1000	1890	5	1	24939425	635	18.71	0.59	12	0.12	136.00	4309.00	4100	20240118	-37.93	2375	20240805	7.16	4100	-37.93	20240118	2375	7.16	20240805	4100	-37.93	20240118	2375	7.16	20240805	2.57	N	002140	1000	249 억	132709	N	N	24	N	N
11	20240829	150129	57	100.00	KOSPI		음식료품	N	N	N	N	N	2540	-15	5	-0.59	62112800	24465	44.86	2555	2565	2530	3320	1790	2555	2538.84	0.53	-4549	2648	2601	2563	2516	2478	2582	2497	249	765	1000	1890	5	1	24939425	633	18.68	0.59	12	0.10	136.00	4309.00	4100	20240118	-38.05	2375	20240805	6.95	4100	-38.05	20240118	2375	6.95	20240805	4100	-38.05	20240118	2375	6.95	20240805	2.57	N	002140	1000	249 억	132709	N	N	24	N	N
12	20240829	140130	57	100.00	KOSPI		음식료품	N	N	N	N	N	2540	-15	5	-0.59	56342905	22192	40.69	2555	2565	2530	3320	1790	2555	2538.88	0.53	-4206	2648	2601	2563	2516	2478	2582	2497	249	765	1000	1890	5	1	24939425	633	18.68	0.59	12	0.09	136.00	4309.00	4100	20240118	-38.05	2375	20240805	6.95	4100	-38.05	20240118	2375	6.95	20240805	4100	-38.05	20240118	2375	6.95	20240805	2.57	N	002140	1000	249 억	132709	N	N	24	N	N
13	20240829	130130	57	100.00	KOSPI		음식료품	N	N	N	N	N	2540	-15	5	-0.59	52847740	20814	38.17	2555	2565	2530	3320	1790	2555	2539.05	0.53	-4229	2648	2601	2563	2516	2478	2582	2497	249	765	1000	1890	5	1	24939425	633	18.68	0.59	12	0.08	136.00	4309.00	4100	20240118	-38.05	2375	20240805	6.95	4100	-38.05	20240118	2375	6.95	20240805	4100	-38.05	20240118	2375	6.95	20240805	2.57	N	002140	1000	249 억	132709	N	N	24	N	N
14	20240829	120129	57	100.00	KOSPI		음식료품	N	N	N	N	N	2535	-20	5	-0.78	46747040	18406	33.75	2555	2565	2530	3320	1790	2555	2539.77	0.53	-4188	2648	2601	2563	2516	2478	2582	2497	249	765	1000	1890	5	1	24939425	632	18.64	0.59	12	0.07	136.00	4309.00	4100	20240118	-38.17	2375	20240805	6.74	4100	-38.17	20240118	2375	6.74	20240805	4100	-38.17	20240118	2375	6.74	20240805	2.57	N	002140	1000	249 억	132709	N	N	24	N	N
15	20240829	110130	57	100.00	KOSPI		음식료품	N	N	N	N	N	2535	-20	5	-0.78	32127290	12641	23.18	2555	2565	2530	3320	1790	2555	2541.51	0.53	-2358	2648	2601	2563	2516	2478	2582	2497	249	765	1000	1890	5	1	24939425	632	18.64	0.59	12	0.05	136.00	4309.00	4100	20240118	-38.17	2375	20240805	6.74	4100	-38.17	20240118	2375	6.74	20240805	4100	-38.17	20240118	2375	6.74	20240805	2.57	N	002140	1000	249 억	132709	N	N	24	N	N
16	20240829	100129	57	100.00	KOSPI		음식료품	N	N	N	N	N	2535	-20	5	-0.78	26398420	10385	19.04	2555	2565	2530	3320	1790	2555	2541.98	0.53	-2147	2648	2601	2563	2516	2478	2582	2497	249	765	1000	1890	5	1	24939425	632	18.64	0.59	12	0.04	136.00	4309.00	4100	20240118	-38.17	2375	20240805	6.74	4100	-38.17	20240118	2375	6.74	20240805	4100	-38.17	20240118	2375	6.74	20240805	2.57	N	002140	1000	249 억	132709	N	N	24	N	N
17	20240829	090130	57	100.00	KOSPI		음식료품	N	N	N	N	N	2550	-5	5	-0.20	3868120	1514	2.78	2555	2555	2550	3320	1790	2555	2554.90	0.53	-976	2648	2601	2563	2516	2478	2582	2497	249	765	1000	1890	5	1	24939425	636	18.75	0.59	12	0.01	136.00	4309.00	4100	20240118	-37.80	2375	20240805	7.37	4100	-37.80	20240118	2375	7.37	20240805	4100	-37.80	20240118	2375	7.37	20240805	2.57	N	002140	1000	249 억	132709	N	N	24	N	N
18	20240828	160127	57	100.00	KOSPI		음식료품	N	N	N	N	N	2555	-35	5	-1.35	137204215	53560	170.61	2610	2610	2525	3365	1815	2590	2561.70	0.57	-9704	2626	2607	2576	2557	2526	2617	2567	249	775	1000	1910	5	1	24939425	637	18.79	0.59	12	0.21	136.00	4309.00	4100	20240118	-37.68	2375	20240805	7.58	4100	-37.68	20240118	2375	7.58	20240805	4100	-37.68	20240118	2375	7.58	20240805	2.62	N	002140	1000	249 억	141301	N	N	24	N	N
19	20240828	150128	57	100.00	KOSPI		음식료품	N	N	N	N	N	2560	-30	5	-1.16	117698655	45933	146.31	2610	2610	2525	3365	1815	2590	2562.40	0.57	-9556	2626	2607	2576	2557	2526	2617	2567	249	775	1000	1910	5	1	24939425	638	18.82	0.59	12	0.18	136.00	4309.00	4100	20240118	-37.56	2375	20240805	7.79	4100	-37.56	20240118	2375	7.79	20240805	4100	-37.56	20240118	2375	7.79	20240805	2.62	N	002140	1000	249 억	141301	N	N	7	N	N
20	20240828	140128	57	100.00	KOSPI		음식료품	N	N	N	N	N	2570	-20	5	-0.77	107904060	42117	134.16	2610	2610	2525	3365	1815	2590	2562.01	0.57	-9555	2626	2607	2576	2557	2526	2617	2567	249	775	1000	1910	5	1	24939425	641	18.90	0.60	12	0.17	136.00	4309.00	4100	20240118	-37.32	2375	20240805	8.21	4100	-37.32	20240118	2375	8.21	20240805	4100	-37.32	20240118	2375	8.21	20240805	2.62	N	002140	1000	249 억	141301	N	N	7	N	N
21	20240828	130129	57	100.00	KOSPI		음식료품	N	N	N	N	N	2565	-25	5	-0.97	96752885	37763	120.29	2610	2610	2525	3365	1815	2590	2562.11	0.57	-7470	2626	2607	2576	2557	2526	2617	2567	249	775	1000	1910	5	1	24939425	640	18.86	0.60	12	0.15	136.00	4309.00	4100	20240118	-37.44	2375	20240805	8.00	4100	-37.44	20240118	2375	8.00	20240805	4100	-37.44	20240118	2375	8.00	20240805	2.62	N	002140	1000	249 억	141301	N	N	7	N	N
22	20240828	120128	57	100.00	KOSPI		음식료품	N	N	N	N	N	2540	-50	5	-1.93	91867475	35855	114.21	2610	2610	2525	3365	1815	2590	2562.19	0.57	-6165	2626	2607	2576	2557	2526	2617	2567	249	775	1000	1910	5	1	24939425	633	18.68	0.59	12	0.14	136.00	4309.00	4100	20240118	-38.05	2375	20240805	6.95	4100	-38.05	20240118	2375	6.95	20240805	4100	-38.05	20240118	2375	6.95	20240805	2.62	N	002140	1000	249 억	141301	N	N	7	N	N
23	20240828	110128	57	100.00	KOSPI		음식료품	N	N	N	N	N	2590	0	3	0.00	30247830	11679	37.20	2610	2610	2560	3365	1815	2590	2589.93	0.57	-5388	2626	2607	2576	2557	2526	2617	2567	249	775	1000	1910	5	1	24939425	646	19.04	0.60	12	0.05	136.00	4309.00	4100	20240118	-36.83	2375	20240805	9.05	4100	-36.83	20240118	2375	9.05	20240805	4100	-36.83	20240118	2375	9.05	20240805	2.62	N	002140	1000	249 억	141301	N	N	7	N	N
24	20240828	100129	57	100.00	KOSPI		음식료품	N	N	N	N	N	2595	5	2	0.19	13142875	5065	16.13	2610	2610	2560	3365	1815	2590	2594.84	0.57	-1624	2626	2607	2576	2557	2526	2617	2567	249	775	1000	1910	5	1	24939425	647	19.08	0.60	12	0.02	136.00	4309.00	4100	20240118	-36.71	2375	20240805	9.26	4100	-36.71	20240118	2375	9.26	20240805	4100	-36.71	20240118	2375	9.26	20240805	2.62	N	002140	1000	249 억	141301	N	N	7	N	N
25	20240828	090129	57	100.00	KOSPI		음식료품	N	N	N	N	N	2610	20	2	0.77	3943710	1511	4.81	2610	2610	2610	3365	1815	2590	2610.00	0.57	-225	2626	2607	2576	2557	2526	2617	2567	249	775	1000	1910	5	1	24939425	651	19.19	0.61	12	0.01	136.00	4309.00	4100	20240118	-36.34	2375	20240805	9.89	4100	-36.34	20240118	2375	9.89	20240805	4100	-36.34	20240118	2375	9.89	20240805	2.62	N	002140	1000	249 억	141301	N	N	7	N	N
26	20240827	160128	57	100.00	KOSPI		음식료품	N	N	N	N	N	2590	20	2	0.78	80436195	31254	74.39	2565	2595	2545	3340	1800	2570	2573.63	0.53	8842	2630	2600	2580	2550	2530	2590	2540	249	770	1000	1900	5	1	24939425	646	19.04	0.60	12	0.13	136.00	4309.00	4100	20240118	-36.83	2375	20240805	9.05	4100	-36.83	20240118	2375	9.05	20240805	4100	-36.83	20240118	2375	9.05	20240805	2.67	N	002140	1000	249 억	132576	N	N	7	N	N
27	20240827	150128	57	100.00	KOSPI		음식료품	N	N	N	N	N	2595	25	2	0.97	75685310	29422	70.03	2565	2595	2545	3340	1800	2570	2572.41	0.53	8444	2630	2600	2580	2550	2530	2590	2540	249	770	1000	1900	5	1	24939425	647	19.08	0.60	12	0.12	136.00	4309.00	4100	20240118	-36.71	2375	20240805	9.26	4100	-36.71	20240118	2375	9.26	20240805	4100	-36.71	20240118	2375	9.26	20240805	2.67	N	002140	1000	249 억	132576	N	N	0	N	N
28	20240827	140128	57	100.00	KOSPI		음식료품	N	N	N	N	N	2575	5	2	0.19	56962545	22173	52.78	2565	2590	2545	3340	1800	2570	2569.00	0.53	4729	2630	2600	2580	2550	2530	2590	2540	249	770	1000	1900	5	1	24939425	642	18.93	0.60	12	0.09	136.00	4309.00	4100	20240118	-37.20	2375	20240805	8.42	4100	-37.20	20240118	2375	8.42	20240805	4100	-37.20	20240118	2375	8.42	20240805	2.67	N	002140	1000	249 억	132576	N	N	0	N	N
29	20240827	130128	57	100.00	KOSPI		음식료품	N	N	N	N	N	2570	0	3	0.00	34500055	13446	32.00	2565	2590	2545	3340	1800	2570	2565.82	0.53	-911	2630	2600	2580	2550	2530	2590	2540	249	770	1000	1900	5	1	24939425	641	18.90	0.60	12	0.05	136.00	4309.00	4100	20240118	-37.32	2375	20240805	8.21	4100	-37.32	20240118	2375	8.21	20240805	4100	-37.32	20240118	2375	8.21	20240805	2.67	N	002140	1000	249 억	132576	N	N	0	N	N
30	20240827	120129	57	100.00	KOSPI		음식료품	N	N	N	N	N	2575	5	2	0.19	30228835	11784	28.05	2565	2590	2545	3340	1800	2570	2565.24	0.53	-911	2630	2600	2580	2550	2530	2590	2540	249	770	1000	1900	5	1	24939425	642	18.93	0.60	12	0.05	136.00	4309.00	4100	20240118	-37.20	2375	20240805	8.42	4100	-37.20	20240118	2375	8.42	20240805	4100	-37.20	20240118	2375	8.42	20240805	2.67	N	002140	1000	249 억	132576	N	N	0	N	N
31	20240827	110128	57	100.00	KOSPI		음식료품	N	N	N	N	N	2570	0	3	0.00	26607410	10373	24.69	2565	2590	2545	3340	1800	2570	2565.06	0.53	-911	2630	2600	2580	2550	2530	2590	2540	249	770	1000	1900	5	1	24939425	641	18.90	0.60	12	0.04	136.00	4309.00	4100	20240118	-37.32	2375	20240805	8.21	4100	-37.32	20240118	2375	8.21	20240805	4100	-37.32	20240118	2375	8.21	20240805	2.67	N	002140	1000	249 억	132576	N	N	0	N	N
32	20240827	100127	57	100.00	KOSPI		음식료품	N	N	N	N	N	2585	15	2	0.58	22649395	8834	21.03	2565	2585	2545	3340	1800	2570	2563.89	0.53	-861	2630	2600	2580	2550	2530	2590	2540	249	770	1000	1900	5	1	24939425	645	19.01	0.60	12	0.04	136.00	4309.00	4100	20240118	-36.95	2375	20240805	8.84	4100	-36.95	20240118	2375	8.84	20240805	4100	-36.95	20240118	2375	8.84	20240805	2.67	N	002140	1000	249 억	132576	N	N	0	N	N
33	20240827	090128	57	100.00	KOSPI		음식료품	N	N	N	N	N	2585	15	2	0.58	895205	349	0.83	2565	2585	2565	3340	1800	2570	2565.06	0.53	-51	2630	2600	2580	2550	2530	2590	2540	249	770	1000	1900	5	1	24939425	645	19.01	0.60	12	0.00	136.00	4309.00	4100	20240118	-36.95	2375	20240805	8.84	4100	-36.95	20240118	2375	8.84	20240805	4100	-36.95	20240118	2375	8.84	20240805	2.67	N	002140	1000	249 억	132576	N	N	0	N	N
34	20240826	160127	57	100.00	KOSPI		음식료품	N	N	N	N	N	2570	-15	5	-0.58	108527810	41994	67.06	2600	2610	2560	3360	1810	2585	2584.36	0.55	-6162	2641	2612	2581	2552	2521	2597	2537	249	775	1000	1910	5	1	24939425	641	18.90	0.60	12	0.17	136.00	4309.00	4100	20240118	-37.32	2375	20240805	8.21	4100	-37.32	20240118	2375	8.21	20240805	4100	-37.32	20240118	2375	8.21	20240805	2.65	N	002140	1000	249 억	137141	N	N	0	N	N
35	20240826	150128	57	100.00	KOSPI		음식료품	N	N	N	N	N	2580	-5	5	-0.19	103403360	40001	63.88	2600	2610	2560	3360	1810	2585	2585.02	0.55	-6305	2641	2612	2581	2552	2521	2597	2537	249	775	1000	1910	5	1	24939425	643	18.97	0.60	12	0.16	136.00	4309.00	4100	20240118	-37.07	2375	20240805	8.63	4100	-37.07	20240118	2375	8.63	20240805	4100	-37.07	20240118	2375	8.63	20240805	2.65	N	002140	1000	249 억	137141	N	N	0	N	N
36	20240826	140128	57	100.00	KOSPI		음식료품	N	N	N	N	N	2585	0	3	0.00	96229990	37218	59.43	2600	2610	2560	3360	1810	2585	2585.58	0.55	-6305	2641	2612	2581	2552	2521	2597	2537	249	775	1000	1910	5	1	24939425	645	19.01	0.60	12	0.15	136.00	4309.00	4100	20240118	-36.95	2375	20240805	8.84	4100	-36.95	20240118	2375	8.84	20240805	4100	-36.95	20240118	2375	8.84	20240805	2.65	N	002140	1000	249 억	137141	N	N	0	N	N
37	20240826	130129	57	100.00	KOSPI		음식료품	N	N	N	N	N	2585	0	3	0.00	74499670	28773	45.95	2600	2610	2560	3360	1810	2585	2589.22	0.55	-6274	2641	2612	2581	2552	2521	2597	2537	249	775	1000	1910	5	1	24939425	645	19.01	0.60	12	0.12	136.00	4309.00	4100	20240118	-36.95	2375	20240805	8.84	4100	-36.95	20240118	2375	8.84	20240805	4100	-36.95	20240118	2375	8.84	20240805	2.65	N	002140	1000	249 억	137141	N	N	0	N	N
38	20240826	120127	57	100.00	KOSPI		음식료품	N	N	N	N	N	2590	5	2	0.19	61067870	23563	37.63	2600	2610	2560	3360	1810	2585	2591.68	0.55	-5624	2641	2612	2581	2552	2521	2597	2537	249	775	1000	1910	5	1	24939425	646	19.04	0.60	12	0.09	136.00	4309.00	4100	20240118	-36.83	2375	20240805	9.05	4100	-36.83	20240118	2375	9.05	20240805	4100	-36.83	20240118	2375	9.05	20240805	2.65	N	002140	1000	249 억	137141	N	N	0	N	N
39	20240826	110128	57	100.00	KOSPI		음식료품	N	N	N	N	N	2595	10	2	0.39	49612795	19147	30.58	2600	2610	2560	3360	1810	2585	2591.15	0.55	-4986	2641	2612	2581	2552	2521	2597	2537	249	775	1000	1910	5	1	24939425	647	19.08	0.60	12	0.08	136.00	4309.00	4100	20240118	-36.71	2375	20240805	9.26	4100	-36.71	20240118	2375	9.26	20240805	4100	-36.71	20240118	2375	9.26	20240805	2.65	N	002140	1000	249 억	137141	N	N	0	N	N
40	20240826	100128	57	100.00	KOSPI		음식료품	N	N	N	N	N	2610	25	2	0.97	32872320	12705	20.29	2600	2610	2560	3360	1810	2585	2587.35	0.55	-2003	2641	2612	2581	2552	2521	2597	2537	249	775	1000	1910	5	1	24939425	651	19.19	0.61	12	0.05	136.00	4309.00	4100	20240118	-36.34	2375	20240805	9.89	4100	-36.34	20240118	2375	9.89	20240805	4100	-36.34	20240118	2375	9.89	20240805	2.65	N	002140	1000	249 억	137141	N	N	0	N	N
41	20240826	090127	57	100.00	KOSPI		음식료품	N	N	N	N	N	2600	15	2	0.58	3065400	1179	1.88	2600	2600	2600	3360	1810	2585	2600.00	0.55	259	2641	2612	2581	2552	2521	2597	2537	249	775	1000	1910	5	1	24939425	648	19.12	0.60	12	0.00	136.00	4309.00	4100	20240118	-36.59	2375	20240805	9.47	4100	-36.59	20240118	2375	9.47	20240805	4100	-36.59	20240118	2375	9.47	20240805	2.65	N	002140	1000	249 억	137141	N	N	0	N	N
42	20240823	160128	57	100.00	KOSPI		음식료품	N	N	N	N	N	2585	-25	5	-0.96	161061595	62518	151.89	2605	2610	2550	3390	1830	2610	2576.22	0.54	3121	2700	2655	2630	2585	2560	2642	2572	249	780	1000	1930	5	1	24939425	645	19.01	0.60	12	0.25	136.00	4309.00	4100	20240118	-36.95	2375	20240805	8.84	4100	-36.95	20240118	2375	8.84	20240805	4100	-36.95	20240118	2375	8.84	20240805	2.63	N	002140	1000	249 억	134011	N	N	0	N	N
43	20240823	150128	57	100.00	KOSPI		음식료품	N	N	N	N	N	2590	-20	5	-0.77	155635805	60419	146.79	2605	2610	2550	3390	1830	2610	2575.94	0.54	3003	2700	2655	2630	2585	2560	2642	2572	249	780	1000	1930	5	1	24939425	646	19.04	0.60	12	0.24	136.00	4309.00	4100	20240118	-36.83	2375	20240805	9.05	4100	-36.83	20240118	2375	9.05	20240805	4100	-36.83	20240118	2375	9.05	20240805	2.63	N	002140	1000	249 억	134011	N	N	0	N	N
44	20240823	140128	57	100.00	KOSPI		음식료품	N	N	N	N	N	2585	-25	5	-0.96	141981830	55136	133.96	2605	2610	2550	3390	1830	2610	2575.12	0.54	2818	2700	2655	2630	2585	2560	2642	2572	249	780	1000	1930	5	1	24939425	645	19.01	0.60	12	0.22	136.00	4309.00	4100	20240118	-36.95	2375	20240805	8.84	4100	-36.95	20240118	2375	8.84	20240805	4100	-36.95	20240118	2375	8.84	20240805	2.63	N	002140	1000	249 억	134011	N	N	0	N	N
45	20240823	130127	57	100.00	KOSPI		음식료품	N	N	N	N	N	2570	-40	5	-1.53	112162545	43537	105.78	2605	2610	2550	3390	1830	2610	2576.26	0.54	1278	2700	2655	2630	2585	2560	2642	2572	249	780	1000	1930	5	1	24939425	641	18.90	0.60	12	0.17	136.00	4309.00	4100	20240118	-37.32	2375	20240805	8.21	4100	-37.32	20240118	2375	8.21	20240805	4100	-37.32	20240118	2375	8.21	20240805	2.63	N	002140	1000	249 억	134011	N	N	0	N	N
46	20240823	120128	57	100.00	KOSPI		음식료품	N	N	N	N	N	2580	-30	5	-1.15	105307645	40872	99.30	2605	2610	2550	3390	1830	2610	2576.52	0.54	1334	2700	2655	2630	2585	2560	2642	2572	249	780	1000	1930	5	1	24939425	643	18.97	0.60	12	0.16	136.00	4309.00	4100	20240118	-37.07	2375	20240805	8.63	4100	-37.07	20240118	2375	8.63	20240805	4100	-37.07	20240118	2375	8.63	20240805	2.63	N	002140	1000	249 억	134011	N	N	0	N	N
47	20240823	110128	57	100.00	KOSPI		음식료품	N	N	N	N	N	2560	-50	5	-1.92	93909755	36434	88.52	2605	2610	2550	3390	1830	2610	2577.53	0.54	2310	2700	2655	2630	2585	2560	2642	2572	249	780	1000	1930	5	1	24939425	638	18.82	0.59	12	0.15	136.00	4309.00	4100	20240118	-37.56	2375	20240805	7.79	4100	-37.56	20240118	2375	7.79	20240805	4100	-37.56	20240118	2375	7.79	20240805	2.63	N	002140	1000	249 억	134011	N	N	0	N	N
48	20240823	100127	57	100.00	KOSPI		음식료품	N	N	N	N	N	2590	-20	5	-0.77	59776915	23123	56.18	2605	2610	2575	3390	1830	2610	2585.17	0.54	6688	2700	2655	2630	2585	2560	2642	2572	249	780	1000	1930	5	1	24939425	646	19.04	0.60	12	0.09	136.00	4309.00	4100	20240118	-36.83	2375	20240805	9.05	4100	-36.83	20240118	2375	9.05	20240805	4100	-36.83	20240118	2375	9.05	20240805	2.63	N	002140	1000	249 억	134011	N	N	0	N	N
49	20240823	090128	57	100.00	KOSPI		음식료품	N	N	N	N	N	2605	-5	5	-0.19	138075	53	0.13	2605	2610	2605	3390	1830	2610	2605.19	0.54	-31	2700	2655	2630	2585	2560	2642	2572	249	780	1000	1930	5	1	24939425	650	19.15	0.60	12	0.00	136.00	4309.00	4100	20240118	-36.46	2375	20240805	9.68	4100	-36.46	20240118	2375	9.68	20240805	4100	-36.46	20240118	2375	9.68	20240805	2.63	N	002140	1000	249 억	134011	N	N	0	N	N
50	20240822	160128	57	100.00	KOSPI		음식료품	N	N	N	N	N	2610	-65	5	-2.43	107438740	40959	102.98	2670	2675	2605	3475	1875	2675	2623.08	0.59	-3876	2745	2710	2670	2635	2595	2690	2615	249	800	1000	1970	5	1	24939425	651	19.19	0.61	12	0.16	136.00	4309.00	4100	20240118	-36.34	2375	20240805	9.89	4100	-36.34	20240118	2375	9.89	20240805	4100	-36.34	20240118	2375	9.89	20240805	2.65	N	002140	1000	249 억	145903	N	N	292	N	N
51	20240822	150128	57	100.00	KOSPI		음식료품	N	N	N	N	N	2625	-50	5	-1.87	80084135	30482	76.64	2670	2675	2615	3475	1875	2675	2627.26	0.59	-4220	2745	2710	2670	2635	2595	2690	2615	249	800	1000	1970	5	1	24939425	655	19.30	0.61	12	0.12	136.00	4309.00	4100	20240118	-35.98	2375	20240805	10.53	4100	-35.98	20240118	2375	10.53	20240805	4100	-35.98	20240118	2375	10.53	20240805	2.65	N	002140	1000	249 억	145903	N	N	292	N	N
52	20240822	140127	57	100.00	KOSPI		음식료품	N	N	N	N	N	2620	-55	5	-2.06	59043405	22441	56.42	2670	2675	2615	3475	1875	2675	2631.05	0.59	-4097	2745	2710	2670	2635	2595	2690	2615	249	800	1000	1970	5	1	24939425	653	19.26	0.61	12	0.09	136.00	4309.00	4100	20240118	-36.10	2375	20240805	10.32	4100	-36.10	20240118	2375	10.32	20240805	4100	-36.10	20240118	2375	10.32	20240805	2.65	N	002140	1000	249 억	145903	N	N	292	N	N
53	20240822	130127	57	100.00	KOSPI		음식료품	N	N	N	N	N	2625	-50	5	-1.87	51463850	19551	49.15	2670	2675	2615	3475	1875	2675	2632.29	0.59	-3882	2745	2710	2670	2635	2595	2690	2615	249	800	1000	1970	5	1	24939425	655	19.30	0.61	12	0.08	136.00	4309.00	4100	20240118	-35.98	2375	20240805	10.53	4100	-35.98	20240118	2375	10.53	20240805	4100	-35.98	20240118	2375	10.53	20240805	2.65	N	002140	1000	249 억	145903	N	N	292	N	N
54	20240822	120128	57	100.00	KOSPI		음식료품	N	N	N	N	N	2620	-55	5	-2.06	43708300	16592	41.71	2670	2675	2615	3475	1875	2675	2634.30	0.59	-3129	2745	2710	2670	2635	2595	2690	2615	249	800	1000	1970	5	1	24939425	653	19.26	0.61	12	0.07	136.00	4309.00	4100	20240118	-36.10	2375	20240805	10.32	4100	-36.10	20240118	2375	10.32	20240805	4100	-36.10	20240118	2375	10.32	20240805	2.65	N	002140	1000	249 억	145903	N	N	292	N	N
55	20240822	110127	57	100.00	KOSPI		음식료품	N	N	N	N	N	2635	-40	5	-1.50	33570820	12724	31.99	2670	2675	2620	3475	1875	2675	2638.39	0.59	-2242	2745	2710	2670	2635	2595	2690	2615	249	800	1000	1970	5	1	24939425	657	19.38	0.61	12	0.05	136.00	4309.00	4100	20240118	-35.73	2375	20240805	10.95	4100	-35.73	20240118	2375	10.95	20240805	4100	-35.73	20240118	2375	10.95	20240805	2.65	N	002140	1000	249 억	145903	N	N	292	N	N
56	20240822	100127	57	100.00	KOSPI		음식료품	N	N	N	N	N	2645	-30	5	-1.12	13652615	5157	12.97	2670	2675	2625	3475	1875	2675	2647.39	0.59	-1488	2745	2710	2670	2635	2595	2690	2615	249	800	1000	1970	5	1	24939425	660	19.45	0.61	12	0.02	136.00	4309.00	4100	20240118	-35.49	2375	20240805	11.37	4100	-35.49	20240118	2375	11.37	20240805	4100	-35.49	20240118	2375	11.37	20240805	2.65	N	002140	1000	249 억	145903	N	N	292	N	N
57	20240822	090126	57	100.00	KOSPI		음식료품	N	N	N	N	N	2675	0	3	0.00	1096305	412	1.04	2670	2675	2660	3475	1875	2675	2660.93	0.59	-1	2745	2710	2670	2635	2595	2690	2615	249	800	1000	1970	5	1	24939425	667	19.67	0.62	12	0.00	136.00	4309.00	4100	20240118	-34.76	2375	20240805	12.63	4100	-34.76	20240118	2375	12.63	20240805	4100	-34.76	20240118	2375	12.63	20240805	2.65	N	002140	1000	249 억	145903	N	N	292	N	N
58	20240821	160127	57	100.00	KOSPI		음식료품	N	N	N	N	N	2675	-30	5	-1.11	105925395	39734	162.40	2705	2705	2630	3515	1895	2705	2665.86	0.59	-1537	2741	2722	2686	2667	2631	2732	2677	249	810	1000	2000	5	1	24939425	667	19.67	0.62	12	0.16	136.00	4309.00	4100	20240118	-34.76	2375	20240805	12.63	4100	-34.76	20240118	2375	12.63	20240805	4100	-34.76	20240118	2375	12.63	20240805	2.69	N	002140	1000	249 억	146784	N	N	292	N	N
59	20240821	150128	57	100.00	KOSPI		음식료품	N	N	N	N	N	2675	-30	5	-1.11	91125650	34178	139.69	2705	2705	2630	3515	1895	2705	2666.21	0.59	-1190	2741	2722	2686	2667	2631	2732	2677	249	810	1000	2000	5	1	24939425	667	19.67	0.62	12	0.14	136.00	4309.00	4100	20240118	-34.76	2375	20240805	12.63	4100	-34.76	20240118	2375	12.63	20240805	4100	-34.76	20240118	2375	12.63	20240805	2.69	N	002140	1000	249 억	146784	N	N	19	N	N
60	20240821	140126	57	100.00	KOSPI		음식료품	N	N	N	N	N	2655	-50	5	-1.85	73765510	27621	112.89	2705	2705	2645	3515	1895	2705	2670.63	0.59	-1851	2741	2722	2686	2667	2631	2732	2677	249	810	1000	2000	5	1	24939425	662	19.52	0.62	12	0.11	136.00	4309.00	4100	20240118	-35.24	2375	20240805	11.79	4100	-35.24	20240118	2375	11.79	20240805	4100	-35.24	20240118	2375	11.79	20240805	2.69	N	002140	1000	249 억	146784	N	N	19	N	N
61	20240821	130127	57	100.00	KOSPI		음식료품	N	N	N	N	N	2665	-40	5	-1.48	60944380	22801	93.19	2705	2705	2645	3515	1895	2705	2672.88	0.59	-3518	2741	2722	2686	2667	2631	2732	2677	249	810	1000	2000	5	1	24939425	665	19.60	0.62	12	0.09	136.00	4309.00	4100	20240118	-35.00	2375	20240805	12.21	4100	-35.00	20240118	2375	12.21	20240805	4100	-35.00	20240118	2375	12.21	20240805	2.69	N	002140	1000	249 억	146784	N	N	19	N	N
62	20240821	120128	57	100.00	KOSPI		음식료품	N	N	N	N	N	2690	-15	5	-0.55	32371290	12032	49.18	2705	2705	2670	3515	1895	2705	2690.43	0.59	-4912	2741	2722	2686	2667	2631	2732	2677	249	810	1000	2000	5	1	24939425	671	19.78	0.62	12	0.05	136.00	4309.00	4100	20240118	-34.39	2375	20240805	13.26	4100	-34.39	20240118	2375	13.26	20240805	4100	-34.39	20240118	2375	13.26	20240805	2.69	N	002140	1000	249 억	146784	N	N	19	N	N
63	20240821	110127	57	100.00	KOSPI		음식료품	N	N	N	N	N	2670	-35	5	-1.29	29662050	11022	45.05	2705	2705	2670	3515	1895	2705	2691.17	0.59	-4138	2741	2722	2686	2667	2631	2732	2677	249	810	1000	2000	5	1	24939425	666	19.63	0.62	12	0.04	136.00	4309.00	4100	20240118	-34.88	2375	20240805	12.42	4100	-34.88	20240118	2375	12.42	20240805	4100	-34.88	20240118	2375	12.42	20240805	2.69	N	002140	1000	249 억	146784	N	N	19	N	N
64	20240821	100128	57	100.00	KOSPI		음식료품	N	N	N	N	N	2700	-5	5	-0.18	18227000	6757	27.62	2705	2705	2690	3515	1895	2705	2697.50	0.59	-2975	2741	2722	2686	2667	2631	2732	2677	249	810	1000	2000	5	1	24939425	673	19.85	0.63	12	0.03	136.00	4309.00	4100	20240118	-34.15	2375	20240805	13.68	4100	-34.15	20240118	2375	13.68	20240805	4100	-34.15	20240118	2375	13.68	20240805	2.69	N	002140	1000	249 억	146784	N	N	19	N	N
65	20240821	090127	57	100.00	KOSPI		음식료품	N	N	N	N	N	2700	-5	5	-0.18	686195	254	1.04	2705	2705	2700	3515	1895	2705	2701.56	0.59	-241	2741	2722	2686	2667	2631	2732	2677	249	810	1000	2000	5	1	24939425	673	19.85	0.63	12	0.00	136.00	4309.00	4100	20240118	-34.15	2375	20240805	13.68	4100	-34.15	20240118	2375	13.68	20240805	4100	-34.15	20240118	2375	13.68	20240805	2.69	N	002140	1000	249 억	146784	N	N	19	N	N
66	20240820	160126	57	100.00	KOSPI		음식료품	N	N	N	N	N	2705	30	2	1.12	65279970	24292	57.76	2650	2705	2650	3475	1875	2675	2687.16	0.56	6235	2725	2700	2660	2635	2595	2712	2647	249	800	1000	1970	5	1	24939425	675	19.89	0.63	12	0.10	136.00	4309.00	4100	20240118	-34.02	2375	20240805	13.89	4100	-34.02	20240118	2375	13.89	20240805	4100	-34.02	20240118	2375	13.89	20240805	2.69	N	002140	1000	249 억	139337	N	N	19	N	N
67	20240820	150127	57	100.00	KOSPI		음식료품	N	N	N	N	N	2705	30	2	1.12	60384730	22482	53.45	2650	2705	2650	3475	1875	2675	2685.91	0.56	6099	2725	2700	2660	2635	2595	2712	2647	249	800	1000	1970	5	1	24939425	675	19.89	0.63	12	0.09	136.00	4309.00	4100	20240118	-34.02	2375	20240805	13.89	4100	-34.02	20240118	2375	13.89	20240805	4100	-34.02	20240118	2375	13.89	20240805	2.69	N	002140	1000	249 억	139337	N	N	24	N	N
68	20240820	140127	57	100.00	KOSPI		음식료품	N	N	N	N	N	2685	10	2	0.37	53807490	20043	47.65	2650	2700	2650	3475	1875	2675	2684.60	0.56	4494	2725	2700	2660	2635	2595	2712	2647	249	800	1000	1970	5	1	24939425	670	19.74	0.62	12	0.08	136.00	4309.00	4100	20240118	-34.51	2375	20240805	13.05	4100	-34.51	20240118	2375	13.05	20240805	4100	-34.51	20240118	2375	13.05	20240805	2.69	N	002140	1000	249 억	139337	N	N	24	N	N
69	20240820	130127	57	100.00	KOSPI		음식료품	N	N	N	N	N	2685	10	2	0.37	46581705	17358	41.27	2650	2700	2650	3475	1875	2675	2683.59	0.56	3547	2725	2700	2660	2635	2595	2712	2647	249	800	1000	1970	5	1	24939425	670	19.74	0.62	12	0.07	136.00	4309.00	4100	20240118	-34.51	2375	20240805	13.05	4100	-34.51	20240118	2375	13.05	20240805	4100	-34.51	20240118	2375	13.05	20240805	2.69	N	002140	1000	249 억	139337	N	N	24	N	N
70	20240820	120126	57	100.00	KOSPI		음식료품	N	N	N	N	N	2690	15	2	0.56	20455895	7636	18.16	2650	2700	2650	3475	1875	2675	2678.88	0.56	1226	2725	2700	2660	2635	2595	2712	2647	249	800	1000	1970	5	1	24939425	671	19.78	0.62	12	0.03	136.00	4309.00	4100	20240118	-34.39	2375	20240805	13.26	4100	-34.39	20240118	2375	13.26	20240805	4100	-34.39	20240118	2375	13.26	20240805	2.69	N	002140	1000	249 억	139337	N	N	24	N	N
71	20240820	110127	57	100.00	KOSPI		음식료품	N	N	N	N	N	2680	5	2	0.19	16481995	6159	14.64	2650	2700	2650	3475	1875	2675	2676.08	0.56	1288	2725	2700	2660	2635	2595	2712	2647	249	800	1000	1970	5	1	24939425	668	19.71	0.62	12	0.02	136.00	4309.00	4100	20240118	-34.63	2375	20240805	12.84	4100	-34.63	20240118	2375	12.84	20240805	4100	-34.63	20240118	2375	12.84	20240805	2.69	N	002140	1000	249 억	139337	N	N	24	N	N
72	20240820	100128	57	100.00	KOSPI		음식료품	N	N	N	N	N	2680	5	2	0.19	14393890	5383	12.80	2650	2695	2650	3475	1875	2675	2673.95	0.56	1509	2725	2700	2660	2635	2595	2712	2647	249	800	1000	1970	5	1	24939425	668	19.71	0.62	12	0.02	136.00	4309.00	4100	20240118	-34.63	2375	20240805	12.84	4100	-34.63	20240118	2375	12.84	20240805	4100	-34.63	20240118	2375	12.84	20240805	2.69	N	002140	1000	249 억	139337	N	N	24	N	N
73	20240820	090127	57	100.00	KOSPI		음식료품	N	N	N	N	N	2660	-15	5	-0.56	3007860	1135	2.70	2650	2660	2650	3475	1875	2675	2650.10	0.56	87	2725	2700	2660	2635	2595	2712	2647	249	800	1000	1970	5	1	24939425	663	19.56	0.62	12	0.00	136.00	4309.00	4100	20240118	-35.12	2375	20240805	12.00	4100	-35.12	20240118	2375	12.00	20240805	4100	-35.12	20240118	2375	12.00	20240805	2.69	N	002140	1000	249 억	139337	N	N	24	N	N
74	20240819	160126	57	100.00	KOSPI		음식료품	N	N	N	N	N	2675	15	2	0.56	111689770	41951	63.58	2660	2685	2620	3455	1865	2660	2662.39	0.59	-6705	2756	2707	2681	2632	2606	2695	2620	249	795	1000	1960	5	1	24939425	667	19.67	0.62	12	0.17	136.00	4309.00	4100	20240118	-34.76	2375	20240805	12.63	4100	-34.76	20240118	2375	12.63	20240805	4100	-34.76	20240118	2375	12.63	20240805	2.69	N	002140	1000	249 억	146038	N	N	24	N	N
75	20240819	150126	57	100.00	KOSPI		음식료품	N	N	N	N	N	2670	10	2	0.38	108220405	40650	61.60	2660	2685	2620	3455	1865	2660	2662.25	0.59	-7181	2756	2707	2681	2632	2606	2695	2620	249	795	1000	1960	5	1	24939425	666	19.63	0.62	12	0.16	136.00	4309.00	4100	20240118	-34.88	2375	20240805	12.42	4100	-34.88	20240118	2375	12.42	20240805	4100	-34.88	20240118	2375	12.42	20240805	2.69	N	002140	1000	249 억	146038	N	N	37	N	N
76	20240819	140127	57	100.00	KOSPI		음식료품	N	N	N	N	N	2670	10	2	0.38	47255275	17694	26.81	2660	2685	2655	3455	1865	2660	2670.69	0.59	-6901	2756	2707	2681	2632	2606	2695	2620	249	795	1000	1960	5	1	24939425	666	19.63	0.62	12	0.07	136.00	4309.00	4100	20240118	-34.88	2375	20240805	12.42	4100	-34.88	20240118	2375	12.42	20240805	4100	-34.88	20240118	2375	12.42	20240805	2.69	N	002140	1000	249 억	146038	N	N	37	N	N
77	20240819	130128	57	100.00	KOSPI		음식료품	N	N	N	N	N	2670	10	2	0.38	42829875	16037	24.30	2660	2685	2655	3455	1865	2660	2670.69	0.59	-6770	2756	2707	2681	2632	2606	2695	2620	249	795	1000	1960	5	1	24939425	666	19.63	0.62	12	0.06	136.00	4309.00	4100	20240118	-34.88	2375	20240805	12.42	4100	-34.88	20240118	2375	12.42	20240805	4100	-34.88	20240118	2375	12.42	20240805	2.69	N	002140	1000	249 억	146038	N	N	37	N	N
78	20240819	120127	57	100.00	KOSPI		음식료품	N	N	N	N	N	2665	5	2	0.19	41874015	15679	23.76	2660	2685	2655	3455	1865	2660	2670.71	0.59	-6770	2756	2707	2681	2632	2606	2695	2620	249	795	1000	1960	5	1	24939425	665	19.60	0.62	12	0.06	136.00	4309.00	4100	20240118	-35.00	2375	20240805	12.21	4100	-35.00	20240118	2375	12.21	20240805	4100	-35.00	20240118	2375	12.21	20240805	2.69	N	002140	1000	249 억	146038	N	N	37	N	N
79	20240819	110126	57	100.00	KOSPI		음식료품	N	N	N	N	N	2670	10	2	0.38	34585160	12953	19.63	2660	2685	2655	3455	1865	2660	2670.05	0.59	-5422	2756	2707	2681	2632	2606	2695	2620	249	795	1000	1960	5	1	24939425	666	19.63	0.62	12	0.05	136.00	4309.00	4100	20240118	-34.88	2375	20240805	12.42	4100	-34.88	20240118	2375	12.42	20240805	4100	-34.88	20240118	2375	12.42	20240805	2.69	N	002140	1000	249 억	146038	N	N	37	N	N
80	20240819	100127	57	100.00	KOSPI		음식료품	N	N	N	N	N	2665	5	2	0.19	25328545	9489	14.38	2660	2680	2655	3455	1865	2660	2669.25	0.59	-2635	2756	2707	2681	2632	2606	2695	2620	249	795	1000	1960	5	1	24939425	665	19.60	0.62	12	0.04	136.00	4309.00	4100	20240118	-35.00	2375	20240805	12.21	4100	-35.00	20240118	2375	12.21	20240805	4100	-35.00	20240118	2375	12.21	20240805	2.69	N	002140	1000	249 억	146038	N	N	37	N	N
81	20240819	090126	57	100.00	KOSPI		음식료품	N	N	N	N	N	2660	0	3	0.00	1742310	655	0.99	2660	2665	2660	3455	1865	2660	2660.02	0.59	-401	2756	2707	2681	2632	2606	2695	2620	249	795	1000	1960	5	1	24939425	663	19.56	0.62	12	0.00	136.00	4309.00	4100	20240118	-35.12	2375	20240805	12.00	4100	-35.12	20240118	2375	12.00	20240805	4100	-35.12	20240118	2375	12.00	20240805	2.69	N	002140	1000	249 억	146038	N	N	37	N	N
82	20240816	160126	57	100.00	KOSPI		음식료품	N	N	N	N	N	2660	-55	5	-2.03	177359535	65986	239.69	2725	2730	2655	3525	1905	2715	2687.86	0.62	-5715	2745	2730	2710	2695	2675	2737	2702	249	810	1000	2000	5	1	24939425	663	19.56	0.62	12	0.26	136.00	4309.00	4100	20240118	-35.12	2375	20240805	12.00	4100	-35.12	20240118	2375	12.00	20240805	4100	-35.12	20240118	2375	12.00	20240805	2.68	N	002140	1000	249 억	155442	N	N	37	N	N
83	20240816	150126	57	100.00	KOSPI		음식료품	N	N	N	N	N	2670	-45	5	-1.66	161554780	60058	218.15	2725	2730	2655	3525	1905	2715	2689.98	0.62	-6079	2745	2730	2710	2695	2675	2737	2702	249	810	1000	2000	5	1	24939425	666	19.63	0.62	12	0.24	136.00	4309.00	4100	20240118	-34.88	2375	20240805	12.42	4100	-34.88	20240118	2375	12.42	20240805	4100	-34.88	20240118	2375	12.42	20240805	2.68	N	002140	1000	249 억	155442	N	N	3	N	N
84	20240816	140126	57	100.00	KOSPI		음식료품	N	N	N	N	N	2670	-45	5	-1.66	123690340	45838	166.50	2725	2730	2670	3525	1905	2715	2698.42	0.62	-6625	2745	2730	2710	2695	2675	2737	2702	249	810	1000	2000	5	1	24939425	666	19.63	0.62	12	0.18	136.00	4309.00	4100	20240118	-34.88	2375	20240805	12.42	4100	-34.88	20240118	2375	12.42	20240805	4100	-34.88	20240118	2375	12.42	20240805	2.68	N	002140	1000	249 억	155442	N	N	3	N	N
85	20240816	130127	57	100.00	KOSPI		음식료품	N	N	N	N	N	2685	-30	5	-1.10	107215340	39682	144.14	2725	2730	2675	3525	1905	2715	2701.86	0.62	-6640	2745	2730	2710	2695	2675	2737	2702	249	810	1000	2000	5	1	24939425	670	19.74	0.62	12	0.16	136.00	4309.00	4100	20240118	-34.51	2375	20240805	13.05	4100	-34.51	20240118	2375	13.05	20240805	4100	-34.51	20240118	2375	13.05	20240805	2.68	N	002140	1000	249 억	155442	N	N	3	N	N
86	20240816	120127	57	100.00	KOSPI		음식료품	N	N	N	N	N	2700	-15	5	-0.55	101016600	37382	135.79	2725	2730	2675	3525	1905	2715	2702.28	0.62	-6258	2745	2730	2710	2695	2675	2737	2702	249	810	1000	2000	5	1	24939425	673	19.85	0.63	12	0.15	136.00	4309.00	4100	20240118	-34.15	2375	20240805	13.68	4100	-34.15	20240118	2375	13.68	20240805	4100	-34.15	20240118	2375	13.68	20240805	2.68	N	002140	1000	249 억	155442	N	N	3	N	N
87	20240816	110127	57	100.00	KOSPI		음식료품	N	N	N	N	N	2680	-35	5	-1.29	92309375	34135	123.99	2725	2730	2675	3525	1905	2715	2704.24	0.62	-6217	2745	2730	2710	2695	2675	2737	2702	249	810	1000	2000	5	1	24939425	668	19.71	0.62	12	0.14	136.00	4309.00	4100	20240118	-34.63	2375	20240805	12.84	4100	-34.63	20240118	2375	12.84	20240805	4100	-34.63	20240118	2375	12.84	20240805	2.68	N	002140	1000	249 억	155442	N	N	3	N	N
88	20240816	100127	57	100.00	KOSPI		음식료품	N	N	N	N	N	2690	-25	5	-0.92	67548605	24909	90.48	2725	2730	2690	3525	1905	2715	2711.82	0.62	-5929	2745	2730	2710	2695	2675	2737	2702	249	810	1000	2000	5	1	24939425	671	19.78	0.62	12	0.10	136.00	4309.00	4100	20240118	-34.39	2375	20240805	13.26	4100	-34.39	20240118	2375	13.26	20240805	4100	-34.39	20240118	2375	13.26	20240805	2.68	N	002140	1000	249 억	155442	N	N	3	N	N
89	20240816	090126	57	100.00	KOSPI		음식료품	N	N	N	N	N	2730	15	2	0.55	13198245	4843	17.59	2725	2730	2725	3525	1905	2715	2725.22	0.62	-674	2745	2730	2710	2695	2675	2737	2702	249	810	1000	2000	5	1	24939425	681	20.07	0.63	12	0.02	136.00	4309.00	4100	20240118	-33.41	2375	20240805	14.95	4100	-33.41	20240118	2375	14.95	20240805	4100	-33.41	20240118	2375	14.95	20240805	2.68	N	002140	1000	249 억	155442	N	N	3	N	N
90	20240814	160126	57	100.00	KOSPI		음식료품	N	N	N	N	N	2715	5	2	0.18	73118445	26996	35.25	2700	2725	2690	3520	1900	2710	2708.44	0.63	-1285	2796	2752	2701	2657	2606	2775	2680	249	810	1000	2000	5	1	24939425	677	19.96	0.63	12	0.11	136.00	4309.00	4100	20240118	-33.78	2375	20240805	14.32	4100	-33.78	20240118	2375	14.32	20240805	4100	-33.78	20240118	2375	14.32	20240805	2.67	N	002140	1000	249 억	156546	N	N	3	N	N
91	20240814	150127	57	100.00	KOSPI		음식료품	N	N	N	N	N	2715	5	2	0.18	64138965	23685	30.93	2700	2725	2690	3520	1900	2710	2708.00	0.63	-1371	2796	2752	2701	2657	2606	2775	2680	249	810	1000	2000	5	1	24939425	677	19.96	0.63	12	0.09	136.00	4309.00	4100	20240118	-33.78	2375	20240805	14.32	4100	-33.78	20240118	2375	14.32	20240805	4100	-33.78	20240118	2375	14.32	20240805	2.67	N	002140	1000	249 억	156546	N	N	6	N	N
92	20240814	140128	57	100.00	KOSPI		음식료품	N	N	N	N	N	2715	5	2	0.18	62758790	23176	30.26	2700	2725	2690	3520	1900	2710	2707.92	0.63	-1333	2796	2752	2701	2657	2606	2775	2680	249	810	1000	2000	5	1	24939425	677	19.96	0.63	12	0.09	136.00	4309.00	4100	20240118	-33.78	2375	20240805	14.32	4100	-33.78	20240118	2375	14.32	20240805	4100	-33.78	20240118	2375	14.32	20240805	2.67	N	002140	1000	249 억	156546	N	N	6	N	N
93	20240814	130127	57	100.00	KOSPI		음식료품	N	N	N	N	N	2710	0	3	0.00	44533970	16467	21.50	2700	2725	2690	3520	1900	2710	2704.44	0.63	-814	2796	2752	2701	2657	2606	2775	2680	249	810	1000	2000	5	1	24939425	676	19.93	0.63	12	0.07	136.00	4309.00	4100	20240118	-33.90	2375	20240805	14.11	4100	-33.90	20240118	2375	14.11	20240805	4100	-33.90	20240118	2375	14.11	20240805	2.67	N	002140	1000	249 억	156546	N	N	6	N	N
94	20240814	120127	57	100.00	KOSPI		음식료품	N	N	N	N	N	2705	-5	5	-0.18	37306525	13792	18.01	2700	2725	2690	3520	1900	2710	2704.94	0.63	-871	2796	2752	2701	2657	2606	2775	2680	249	810	1000	2000	5	1	24939425	675	19.89	0.63	12	0.06	136.00	4309.00	4100	20240118	-34.02	2375	20240805	13.89	4100	-34.02	20240118	2375	13.89	20240805	4100	-34.02	20240118	2375	13.89	20240805	2.67	N	002140	1000	249 억	156546	N	N	6	N	N
95	20240814	110126	57	100.00	KOSPI		음식료품	N	N	N	N	N	2700	-10	5	-0.37	31918475	11800	15.41	2700	2725	2690	3520	1900	2710	2704.96	0.63	-1180	2796	2752	2701	2657	2606	2775	2680	249	810	1000	2000	5	1	24939425	673	19.85	0.63	12	0.05	136.00	4309.00	4100	20240118	-34.15	2375	20240805	13.68	4100	-34.15	20240118	2375	13.68	20240805	4100	-34.15	20240118	2375	13.68	20240805	2.67	N	002140	1000	249 억	156546	N	N	6	N	N
96	20240814	100126	57	100.00	KOSPI		음식료품	N	N	N	N	N	2720	10	2	0.37	27192105	10054	13.13	2700	2725	2690	3520	1900	2710	2704.61	0.63	-1134	2796	2752	2701	2657	2606	2775	2680	249	810	1000	2000	5	1	24939425	678	20.00	0.63	12	0.04	136.00	4309.00	4100	20240118	-33.66	2375	20240805	14.53	4100	-33.66	20240118	2375	14.53	20240805	4100	-33.66	20240118	2375	14.53	20240805	2.67	N	002140	1000	249 억	156546	N	N	6	N	N
97	20240814	090139	57	100.00	KOSPI		음식료품	N	N	N	N	N	2695	-15	5	-0.55	4354935	1613	2.11	2700	2700	2695	3520	1900	2710	2699.90	0.63	-318	2796	2752	2701	2657	2606	2775	2680	249	810	1000	2000	5	1	24939425	672	19.82	0.63	12	0.01	136.00	4309.00	4100	20240118	-34.27	2375	20240805	13.47	4100	-34.27	20240118	2375	13.47	20240805	4100	-34.27	20240118	2375	13.47	20240805	2.67	N	002140	1000	249 억	156546	N	N	6	N	N
98	20240813	160126	57	100.00	KOSPI		음식료품	N	N	N	N	N	2710	60	2	2.26	206863885	76585	278.15	2660	2745	2650	3445	1855	2650	2701.10	0.67	-11464	2690	2670	2640	2620	2590	2680	2630	249	795	1000	1960	5	1	24939425	676	19.93	0.63	12	0.31	136.00	4309.00	4100	20240118	-33.90	2375	20240805	14.11	4100	-33.90	20240118	2375	14.11	20240805	4100	-33.90	20240118	2375	14.11	20240805	2.68	N	002140	1000	249 억	166910	N	N	6	N	N
99	20240813	150126	57	100.00	KOSPI		음식료품	N	N	N	N	N	2685	35	2	1.32	195252120	72291	262.55	2660	2745	2650	3445	1855	2650	2700.92	0.67	-11509	2690	2670	2640	2620	2590	2680	2630	249	795	1000	1960	5	1	24939425	670	19.74	0.62	12	0.29	136.00	4309.00	4100	20240118	-34.51	2375	20240805	13.05	4100	-34.51	20240118	2375	13.05	20240805	4100	-34.51	20240118	2375	13.05	20240805	2.68	N	002140	1000	249 억	166910	N	N	3	N	N
100	20240813	140126	57	100.00	KOSPI		음식료품	N	N	N	N	N	2700	50	2	1.89	187473450	69404	252.07	2660	2745	2650	3445	1855	2650	2701.19	0.67	-11055	2690	2670	2640	2620	2590	2680	2630	249	795	1000	1960	5	1	24939425	673	19.85	0.63	12	0.28	136.00	4309.00	4100	20240118	-34.15	2375	20240805	13.68	4100	-34.15	20240118	2375	13.68	20240805	4100	-34.15	20240118	2375	13.68	20240805	2.68	N	002140	1000	249 억	166910	N	N	3	N	N
101	20240813	130126	57	100.00	KOSPI		음식료품	N	N	N	N	N	2720	70	2	2.64	168755850	62463	226.86	2660	2745	2650	3445	1855	2650	2701.69	0.67	-8977	2690	2670	2640	2620	2590	2680	2630	249	795	1000	1960	5	1	24939425	678	20.00	0.63	12	0.25	136.00	4309.00	4100	20240118	-33.66	2375	20240805	14.53	4100	-33.66	20240118	2375	14.53	20240805	4100	-33.66	20240118	2375	14.53	20240805	2.68	N	002140	1000	249 억	166910	N	N	3	N	N
102	20240813	120126	57	100.00	KOSPI		음식료품	N	N	N	N	N	2660	10	2	0.38	149209930	55253	200.67	2660	2745	2650	3445	1855	2650	2700.49	0.67	-7072	2690	2670	2640	2620	2590	2680	2630	249	795	1000	1960	5	1	24939425	663	19.56	0.62	12	0.22	136.00	4309.00	4100	20240118	-35.12	2375	20240805	12.00	4100	-35.12	20240118	2375	12.00	20240805	4100	-35.12	20240118	2375	12.00	20240805	2.68	N	002140	1000	249 억	166910	N	N	3	N	N
103	20240813	110125	57	100.00	KOSPI		음식료품	N	N	N	N	N	2705	55	2	2.08	135927970	50299	182.68	2660	2745	2650	3445	1855	2650	2702.40	0.67	-5376	2690	2670	2640	2620	2590	2680	2630	249	795	1000	1960	5	1	24939425	675	19.89	0.63	12	0.20	136.00	4309.00	4100	20240118	-34.02	2375	20240805	13.89	4100	-34.02	20240118	2375	13.89	20240805	4100	-34.02	20240118	2375	13.89	20240805	2.68	N	002140	1000	249 억	166910	N	N	3	N	N
104	20240813	100125	57	100.00	KOSPI		음식료품	N	N	N	N	N	2680	30	2	1.13	40036965	14941	54.26	2660	2695	2650	3445	1855	2650	2679.67	0.67	-2612	2690	2670	2640	2620	2590	2680	2630	249	795	1000	1960	5	1	24939425	668	19.71	0.62	12	0.06	136.00	4309.00	4100	20240118	-34.63	2375	20240805	12.84	4100	-34.63	20240118	2375	12.84	20240805	4100	-34.63	20240118	2375	12.84	20240805	2.68	N	002140	1000	249 억	166910	N	N	3	N	N
105	20240813	090126	57	100.00	KOSPI		음식료품	N	N	N	N	N	2660	10	2	0.38	133000	50	0.18	2660	2660	2660	3445	1855	2650	2660.00	0.67	0	2690	2670	2640	2620	2590	2680	2630	249	795	1000	1960	5	1	24939425	663	19.56	0.62	12	0.00	136.00	4309.00	4100	20240118	-35.12	2375	20240805	12.00	4100	-35.12	20240118	2375	12.00	20240805	4100	-35.12	20240118	2375	12.00	20240805	2.68	N	002140	1000	249 억	166910	N	N	3	N	N
106	20240812	160126	57	100.00	KOSPI		음식료품	N	N	N	N	N	2650	30	2	1.15	72544965	27534	57.47	2610	2660	2610	3405	1835	2620	2634.74	0.66	2637	2703	2661	2633	2591	2563	2682	2612	249	785	1000	1930	5	1	24939425	661	19.49	0.61	12	0.11	136.00	4309.00	4100	20240118	-35.37	2375	20240805	11.58	4100	-35.37	20240118	2375	11.58	20240805	4100	-35.37	20240118	2375	11.58	20240805	2.67	N	002140	1000	249 억	164322	N	N	3	N	N
107	20240812	150127	57	100.00	KOSPI		음식료품	N	N	N	N	N	2645	25	2	0.95	68965770	26182	54.65	2610	2660	2610	3405	1835	2620	2634.09	0.66	2481	2703	2661	2633	2591	2563	2682	2612	249	785	1000	1930	5	1	24939425	660	19.45	0.61	12	0.10	136.00	4309.00	4100	20240118	-35.49	2375	20240805	11.37	4100	-35.49	20240118	2375	11.37	20240805	4100	-35.49	20240118	2375	11.37	20240805	2.67	N	002140	1000	249 억	164322	N	N	0	N	N
108	20240812	140126	57	100.00	KOSPI		음식료품	N	N	N	N	N	2645	25	2	0.95	60069155	22819	47.63	2610	2660	2610	3405	1835	2620	2632.42	0.66	1035	2703	2661	2633	2591	2563	2682	2612	249	785	1000	1930	5	1	24939425	660	19.45	0.61	12	0.09	136.00	4309.00	4100	20240118	-35.49	2375	20240805	11.37	4100	-35.49	20240118	2375	11.37	20240805	4100	-35.49	20240118	2375	11.37	20240805	2.67	N	002140	1000	249 억	164322	N	N	0	N	N
109	20240812	130125	57	100.00	KOSPI		음식료품	N	N	N	N	N	2640	20	2	0.76	48007995	18261	38.12	2610	2660	2610	3405	1835	2620	2628.99	0.66	973	2703	2661	2633	2591	2563	2682	2612	249	785	1000	1930	5	1	24939425	658	19.41	0.61	12	0.07	136.00	4309.00	4100	20240118	-35.61	2375	20240805	11.16	4100	-35.61	20240118	2375	11.16	20240805	4100	-35.61	20240118	2375	11.16	20240805	2.67	N	002140	1000	249 억	164322	N	N	0	N	N
110	20240812	120126	57	100.00	KOSPI		음식료품	N	N	N	N	N	2645	25	2	0.95	37280595	14202	29.64	2610	2660	2610	3405	1835	2620	2625.02	0.66	741	2703	2661	2633	2591	2563	2682	2612	249	785	1000	1930	5	1	24939425	660	19.45	0.61	12	0.06	136.00	4309.00	4100	20240118	-35.49	2375	20240805	11.37	4100	-35.49	20240118	2375	11.37	20240805	4100	-35.49	20240118	2375	11.37	20240805	2.67	N	002140	1000	249 억	164322	N	N	0	N	N
111	20240812	110125	57	100.00	KOSPI		음식료품	N	N	N	N	N	2635	15	2	0.57	32613205	12426	25.94	2610	2660	2610	3405	1835	2620	2624.59	0.66	765	2703	2661	2633	2591	2563	2682	2612	249	785	1000	1930	5	1	24939425	657	19.38	0.61	12	0.05	136.00	4309.00	4100	20240118	-35.73	2375	20240805	10.95	4100	-35.73	20240118	2375	10.95	20240805	4100	-35.73	20240118	2375	10.95	20240805	2.67	N	002140	1000	249 억	164322	N	N	0	N	N
112	20240812	100125	57	100.00	KOSPI		음식료품	N	N	N	N	N	2660	40	2	1.53	28450195	10848	22.64	2610	2660	2610	3405	1835	2620	2622.62	0.66	777	2703	2661	2633	2591	2563	2682	2612	249	785	1000	1930	5	1	24939425	663	19.56	0.62	12	0.04	136.00	4309.00	4100	20240118	-35.12	2375	20240805	12.00	4100	-35.12	20240118	2375	12.00	20240805	4100	-35.12	20240118	2375	12.00	20240805	2.67	N	002140	1000	249 억	164322	N	N	0	N	N
113	20240812	090124	57	100.00	KOSPI		음식료품	N	N	N	N	N	2610	-10	5	-0.38	15185450	5818	12.14	2610	2635	2610	3405	1835	2620	2610.08	0.66	-801	2703	2661	2633	2591	2563	2682	2612	249	785	1000	1930	5	1	24939425	651	19.19	0.61	12	0.02	136.00	4309.00	4100	20240118	-36.34	2375	20240805	9.89	4100	-36.34	20240118	2375	9.89	20240805	4100	-36.34	20240118	2375	9.89	20240805	2.67	N	002140	1000	249 억	164322	N	N	0	N	N
114	20240809	160125	57	100.00	KOSPI		음식료품	N	N	N	N	N	2620	15	2	0.58	126105195	47903	139.60	2605	2675	2605	3385	1825	2605	2632.51	0.61	12047	2708	2656	2608	2556	2508	2632	2532	249	780	1000	1920	5	1	24939425	653	19.26	0.61	12	0.19	136.00	4309.00	4100	20240118	-36.10	2375	20240805	10.32	4100	-36.10	20240118	2375	10.32	20240805	4100	-36.10	20240118	2375	10.32	20240805	2.69	N	002140	1000	249 억	152349	N	N	0	N	N
115	20240809	150126	57	100.00	KOSPI		음식료품	N	N	N	N	N	2630	25	2	0.96	113214675	42984	125.26	2605	2675	2605	3385	1825	2605	2633.88	0.61	11633	2708	2656	2608	2556	2508	2632	2532	249	780	1000	1920	5	1	24939425	656	19.34	0.61	12	0.17	136.00	4309.00	4100	20240118	-35.85	2375	20240805	10.74	4100	-35.85	20240118	2375	10.74	20240805	4100	-35.85	20240118	2375	10.74	20240805	2.69	N	002140	1000	249 억	152349	N	N	0	N	N
116	20240809	140127	57	100.00	KOSPI		음식료품	N	N	N	N	N	2620	15	2	0.58	105183475	39928	116.36	2605	2675	2605	3385	1825	2605	2634.33	0.61	11598	2708	2656	2608	2556	2508	2632	2532	249	780	1000	1920	5	1	24939425	653	19.26	0.61	12	0.16	136.00	4309.00	4100	20240118	-36.10	2375	20240805	10.32	4100	-36.10	20240118	2375	10.32	20240805	4100	-36.10	20240118	2375	10.32	20240805	2.69	N	002140	1000	249 억	152349	N	N	0	N	N
117	20240809	130126	57	100.00	KOSPI		음식료품	N	N	N	N	N	2640	35	2	1.34	93626905	35533	103.55	2605	2675	2605	3385	1825	2605	2634.93	0.61	14076	2708	2656	2608	2556	2508	2632	2532	249	780	1000	1920	5	1	24939425	658	19.41	0.61	12	0.14	136.00	4309.00	4100	20240118	-35.61	2375	20240805	11.16	4100	-35.61	20240118	2375	11.16	20240805	4100	-35.61	20240118	2375	11.16	20240805	2.69	N	002140	1000	249 억	152349	N	N	0	N	N
118	20240809	120125	57	100.00	KOSPI		음식료품	N	N	N	N	N	2640	35	2	1.34	87684515	33282	96.99	2605	2675	2605	3385	1825	2605	2634.59	0.61	14129	2708	2656	2608	2556	2508	2632	2532	249	780	1000	1920	5	1	24939425	658	19.41	0.61	12	0.13	136.00	4309.00	4100	20240118	-35.61	2375	20240805	11.16	4100	-35.61	20240118	2375	11.16	20240805	4100	-35.61	20240118	2375	11.16	20240805	2.69	N	002140	1000	249 억	152349	N	N	0	N	N
119	20240809	110125	57	100.00	KOSPI		음식료품	N	N	N	N	N	2665	60	2	2.30	79733085	30268	88.21	2605	2675	2605	3385	1825	2605	2634.24	0.61	12670	2708	2656	2608	2556	2508	2632	2532	249	780	1000	1920	5	1	24939425	665	19.60	0.62	12	0.12	136.00	4309.00	4100	20240118	-35.00	2375	20240805	12.21	4100	-35.00	20240118	2375	12.21	20240805	4100	-35.00	20240118	2375	12.21	20240805	2.69	N	002140	1000	249 억	152349	N	N	0	N	N
120	20240809	100127	57	100.00	KOSPI		음식료품	N	N	N	N	N	2660	55	2	2.11	64902310	24683	71.93	2605	2675	2605	3385	1825	2605	2629.43	0.61	11915	2708	2656	2608	2556	2508	2632	2532	249	780	1000	1920	5	1	24939425	663	19.56	0.62	12	0.10	136.00	4309.00	4100	20240118	-35.12	2375	20240805	12.00	4100	-35.12	20240118	2375	12.00	20240805	4100	-35.12	20240118	2375	12.00	20240805	2.69	N	002140	1000	249 억	152349	N	N	0	N	N
121	20240809	090126	57	100.00	KOSPI		음식료품	N	N	N	N	N	2625	20	2	0.77	29022665	11132	32.44	2605	2625	2605	3385	1825	2605	2607.14	0.61	2255	2708	2656	2608	2556	2508	2632	2532	249	780	1000	1920	5	1	24939425	655	19.30	0.61	12	0.04	136.00	4309.00	4100	20240118	-35.98	2375	20240805	10.53	4100	-35.98	20240118	2375	10.53	20240805	4100	-35.98	20240118	2375	10.53	20240805	2.69	N	002140	1000	249 억	152349	N	N	0	N	N
122	20240808	160125	57	100.00	KOSPI		음식료품	N	N	N	N	N	2605	-55	5	-2.07	86982065	33537	50.10	2635	2660	2560	3455	1865	2660	2593.61	0.66	-12292	2766	2712	2641	2587	2516	2740	2615	249	795	1000	1960	5	1	24939425	650	19.15	0.60	12	0.13	136.00	4309.00	4100	20240118	-36.46	2375	20240805	9.68	4100	-36.46	20240118	2375	9.68	20240805	4100	-36.46	20240118	2375	9.68	20240805	2.71	N	002140	1000	249 억	163861	N	N	0	N	N
123	20240808	150125	57	100.00	KOSPI		음식료품	N	N	N	N	N	2605	-55	5	-2.07	81982570	31616	47.23	2635	2660	2560	3455	1865	2660	2593.07	0.66	-11551	2766	2712	2641	2587	2516	2740	2615	249	795	1000	1960	5	1	24939425	650	19.15	0.60	12	0.13	136.00	4309.00	4100	20240118	-36.46	2375	20240805	9.68	4100	-36.46	20240118	2375	9.68	20240805	4100	-36.46	20240118	2375	9.68	20240805	2.71	N	002140	1000	249 억	163861	N	N	0	N	N
124	20240808	140126	57	100.00	KOSPI		음식료품	N	N	N	N	N	2630	-30	5	-1.13	77389660	29856	44.60	2635	2660	2560	3455	1865	2660	2592.10	0.66	-11268	2766	2712	2641	2587	2516	2740	2615	249	795	1000	1960	5	1	24939425	656	19.34	0.61	12	0.12	136.00	4309.00	4100	20240118	-35.85	2375	20240805	10.74	4100	-35.85	20240118	2375	10.74	20240805	4100	-35.85	20240118	2375	10.74	20240805	2.71	N	002140	1000	249 억	163861	N	N	0	N	N
125	20240808	130126	57	100.00	KOSPI		음식료품	N	N	N	N	N	2600	-60	5	-2.26	61987925	23944	35.77	2635	2640	2560	3455	1865	2660	2588.87	0.66	-11093	2766	2712	2641	2587	2516	2740	2615	249	795	1000	1960	5	1	24939425	648	19.12	0.60	12	0.10	136.00	4309.00	4100	20240118	-36.59	2375	20240805	9.47	4100	-36.59	20240118	2375	9.47	20240805	4100	-36.59	20240118	2375	9.47	20240805	2.71	N	002140	1000	249 억	163861	N	N	0	N	N
126	20240808	120126	57	100.00	KOSPI		음식료품	N	N	N	N	N	2580	-80	5	-3.01	54923155	21214	31.69	2635	2640	2560	3455	1865	2660	2589.01	0.66	-11052	2766	2712	2641	2587	2516	2740	2615	249	795	1000	1960	5	1	24939425	643	18.97	0.60	12	0.09	136.00	4309.00	4100	20240118	-37.07	2375	20240805	8.63	4100	-37.07	20240118	2375	8.63	20240805	4100	-37.07	20240118	2375	8.63	20240805	2.71	N	002140	1000	249 억	163861	N	N	0	N	N
127	20240808	110125	57	100.00	KOSPI		음식료품	N	N	N	N	N	2595	-65	5	-2.44	50745105	19598	29.27	2635	2640	2560	3455	1865	2660	2589.30	0.66	-10447	2766	2712	2641	2587	2516	2740	2615	249	795	1000	1960	5	1	24939425	647	19.08	0.60	12	0.08	136.00	4309.00	4100	20240118	-36.71	2375	20240805	9.26	4100	-36.71	20240118	2375	9.26	20240805	4100	-36.71	20240118	2375	9.26	20240805	2.71	N	002140	1000	249 억	163861	N	N	0	N	N
128	20240808	100124	57	100.00	KOSPI		음식료품	N	N	N	N	N	2575	-85	5	-3.20	44884770	17330	25.89	2635	2640	2560	3455	1865	2660	2590.00	0.66	-9380	2766	2712	2641	2587	2516	2740	2615	249	795	1000	1960	5	1	24939425	642	18.93	0.60	12	0.07	136.00	4309.00	4100	20240118	-37.20	2375	20240805	8.42	4100	-37.20	20240118	2375	8.42	20240805	4100	-37.20	20240118	2375	8.42	20240805	2.71	N	002140	1000	249 억	163861	N	N	0	N	N
129	20240808	090125	57	100.00	KOSPI		음식료품	N	N	N	N	N	2635	-25	5	-0.94	996050	378	0.56	2635	2640	2635	3455	1865	2660	2635.05	0.66	350	2766	2712	2641	2587	2516	2740	2615	249	795	1000	1960	5	1	24939425	657	19.38	0.61	12	0.00	136.00	4309.00	4100	20240118	-35.73	2375	20240805	10.95	4100	-35.73	20240118	2375	10.95	20240805	4100	-35.73	20240118	2375	10.95	20240805	2.71	N	002140	1000	249 억	163861	N	N	0	N	N
130	20240807	160123	57	100.00	KOSPI		음식료품	N	N	N	N	N	2660	30	2	1.14	175523385	66438	64.27	2570	2695	2570	3415	1845	2630	2641.91	0.54	29657	2756	2692	2571	2507	2386	2725	2540	249	785	1000	1940	5	1	24939425	663	19.56	0.62	12	0.27	136.00	4309.00	4100	20240118	-35.12	2375	20240805	12.00	4100	-35.12	20240118	2375	12.00	20240805	4100	-35.12	20240118	2375	12.00	20240805	2.98	N	002140	1000	249 억	133697	N	N	0	N	N
131	20240807	150124	57	100.00	KOSPI		음식료품	N	N	N	N	N	2650	20	2	0.76	158820565	60128	58.17	2570	2695	2570	3415	1845	2630	2641.37	0.54	26099	2756	2692	2571	2507	2386	2725	2540	249	785	1000	1940	5	1	24939425	661	19.49	0.61	12	0.24	136.00	4309.00	4100	20240118	-35.37	2375	20240805	11.58	4100	-35.37	20240118	2375	11.58	20240805	4100	-35.37	20240118	2375	11.58	20240805	2.98	N	002140	1000	249 억	133697	N	N	0	N	N
132	20240807	140126	57	100.00	KOSPI		음식료품	N	N	N	N	N	2680	50	2	1.90	144510275	54743	52.96	2570	2695	2570	3415	1845	2630	2639.79	0.54	25534	2756	2692	2571	2507	2386	2725	2540	249	785	1000	1940	5	1	24939425	668	19.71	0.62	12	0.22	136.00	4309.00	4100	20240118	-34.63	2375	20240805	12.84	4100	-34.63	20240118	2375	12.84	20240805	4100	-34.63	20240118	2375	12.84	20240805	2.98	N	002140	1000	249 억	133697	N	N	0	N	N
133	20240807	130125	57	100.00	KOSPI		음식료품	N	N	N	N	N	2690	60	2	2.28	133516875	50619	48.97	2570	2690	2570	3415	1845	2630	2637.68	0.54	24048	2756	2692	2571	2507	2386	2725	2540	249	785	1000	1940	5	1	24939425	671	19.78	0.62	12	0.20	136.00	4309.00	4100	20240118	-34.39	2375	20240805	13.26	4100	-34.39	20240118	2375	13.26	20240805	4100	-34.39	20240118	2375	13.26	20240805	2.98	N	002140	1000	249 억	133697	N	N	0	N	N
134	20240807	120126	57	100.00	KOSPI		음식료품	N	N	N	N	N	2675	45	2	1.71	123535280	46899	45.37	2570	2680	2570	3415	1845	2630	2634.07	0.54	23208	2756	2692	2571	2507	2386	2725	2540	249	785	1000	1940	5	1	24939425	667	19.67	0.62	12	0.19	136.00	4309.00	4100	20240118	-34.76	2375	20240805	12.63	4100	-34.76	20240118	2375	12.63	20240805	4100	-34.76	20240118	2375	12.63	20240805	2.98	N	002140	1000	249 억	133697	N	N	0	N	N
135	20240807	110125	57	100.00	KOSPI		음식료품	N	N	N	N	N	2650	20	2	0.76	110379385	41961	40.59	2570	2665	2570	3415	1845	2630	2630.52	0.54	19357	2756	2692	2571	2507	2386	2725	2540	249	785	1000	1940	5	1	24939425	661	19.49	0.61	12	0.17	136.00	4309.00	4100	20240118	-35.37	2375	20240805	11.58	4100	-35.37	20240118	2375	11.58	20240805	4100	-35.37	20240118	2375	11.58	20240805	2.98	N	002140	1000	249 억	133697	N	N	0	N	N
136	20240807	100124	57	100.00	KOSPI		음식료품	N	N	N	N	N	2655	25	2	0.95	79132695	30189	29.20	2570	2660	2570	3415	1845	2630	2621.24	0.54	8825	2756	2692	2571	2507	2386	2725	2540	249	785	1000	1940	5	1	24939425	662	19.52	0.62	12	0.12	136.00	4309.00	4100	20240118	-35.24	2375	20240805	11.79	4100	-35.24	20240118	2375	11.79	20240805	4100	-35.24	20240118	2375	11.79	20240805	2.98	N	002140	1000	249 억	133697	N	N	0	N	N
137	20240807	090125	57	100.00	KOSPI		음식료품	N	N	N	N	N	2605	-25	5	-0.95	15995855	6202	6.00	2570	2625	2570	3415	1845	2630	2579.14	0.54	1517	2756	2692	2571	2507	2386	2725	2540	249	785	1000	1940	5	1	24939425	650	19.15	0.60	12	0.02	136.00	4309.00	4100	20240118	-36.46	2375	20240805	9.68	4100	-36.46	20240118	2375	9.68	20240805	4100	-36.46	20240118	2375	9.68	20240805	2.98	N	002140	1000	249 억	133697	N	N	0	N	N
138	20240806	160123	57	100.00	KOSPI		음식료품	N	N	N	N	N	2630	180	2	7.35	264357465	102319	31.98	2450	2635	2450	3185	1715	2450	2583.68	0.37	37144	3086	2767	2571	2252	2056	2670	2155	249	735	1000	1810	5	1	24939425	656	19.34	0.61	12	0.41	136.00	4309.00	4100	20240118	-35.85	2375	20240805	10.74	4100	-35.85	20240118	2375	10.74	20240805	4100	-35.85	20240118	2375	10.74	20240805	2.89	N	002140	1000	249 억	93043	N	N	0	N	N
139	20240806	150124	57	100.00	KOSPI		음식료품	N	N	N	N	N	2630	180	2	7.35	250224835	96911	30.29	2450	2635	2450	3185	1715	2450	2582.04	0.37	35160	3086	2767	2571	2252	2056	2670	2155	249	735	1000	1810	5	1	24939425	656	19.34	0.61	12	0.39	136.00	4309.00	4100	20240118	-35.85	2375	20240805	10.74	4100	-35.85	20240118	2375	10.74	20240805	4100	-35.85	20240118	2375	10.74	20240805	2.89	N	002140	1000	249 억	93043	N	N	0	N	N
140	20240806	140124	57	100.00	KOSPI		음식료품	N	N	N	N	N	2595	145	2	5.92	198130550	76861	24.02	2450	2635	2450	3185	1715	2450	2577.82	0.37	31415	3086	2767	2571	2252	2056	2670	2155	249	735	1000	1810	5	1	24939425	647	19.08	0.60	12	0.31	136.00	4309.00	4100	20240118	-36.71	2375	20240805	9.26	4100	-36.71	20240118	2375	9.26	20240805	4100	-36.71	20240118	2375	9.26	20240805	2.89	N	002140	1000	249 억	93043	N	N	0	N	N
141	20240806	130124	57	100.00	KOSPI		음식료품	N	N	N	N	N	2600	150	2	6.12	157302165	61247	19.14	2450	2635	2450	3185	1715	2450	2568.38	0.37	24322	3086	2767	2571	2252	2056	2670	2155	249	735	1000	1810	5	1	24939425	648	19.12	0.60	12	0.25	136.00	4309.00	4100	20240118	-36.59	2375	20240805	9.47	4100	-36.59	20240118	2375	9.47	20240805	4100	-36.59	20240118	2375	9.47	20240805	2.89	N	002140	1000	249 억	93043	N	N	0	N	N
142	20240806	120124	57	100.00	KOSPI		음식료품	N	N	N	N	N	2610	160	2	6.53	146851835	57211	17.88	2450	2635	2450	3185	1715	2450	2566.90	0.37	21822	3086	2767	2571	2252	2056	2670	2155	249	735	1000	1810	5	1	24939425	651	19.19	0.61	12	0.23	136.00	4309.00	4100	20240118	-36.34	2375	20240805	9.89	4100	-36.34	20240118	2375	9.89	20240805	4100	-36.34	20240118	2375	9.89	20240805	2.89	N	002140	1000	249 억	93043	N	N	0	N	N
143	20240806	110124	57	100.00	KOSPI		음식료품	N	N	N	N	N	2590	140	2	5.71	132469520	51663	16.15	2450	2635	2450	3185	1715	2450	2564.17	0.37	21556	3086	2767	2571	2252	2056	2670	2155	249	735	1000	1810	5	1	24939425	646	19.04	0.60	12	0.21	136.00	4309.00	4100	20240118	-36.83	2375	20240805	9.05	4100	-36.83	20240118	2375	9.05	20240805	4100	-36.83	20240118	2375	9.05	20240805	2.89	N	002140	1000	249 억	93043	N	N	0	N	N
144	20240806	100125	57	100.00	KOSPI		음식료품	N	N	N	N	N	2635	185	2	7.55	100066715	39148	12.23	2450	2635	2450	3185	1715	2450	2556.19	0.37	17237	3086	2767	2571	2252	2056	2670	2155	249	735	1000	1810	5	1	24939425	657	19.38	0.61	12	0.16	136.00	4309.00	4100	20240118	-35.73	2375	20240805	10.95	4100	-35.73	20240118	2375	10.95	20240805	4100	-35.73	20240118	2375	10.95	20240805	2.89	N	002140	1000	249 억	93043	N	N	0	N	N
145	20240806	090124	57	100.00	KOSPI		음식료품	N	N	N	N	N	2460	10	2	0.41	13174015	5377	1.68	2450	2460	2450	3185	1715	2450	2450.07	0.37	18	3086	2767	2571	2252	2056	2670	2155	249	735	1000	1810	5	1	24939425	614	18.09	0.57	12	0.02	136.00	4309.00	4100	20240118	-40.00	2375	20240805	3.58	4100	-40.00	20240118	2375	3.58	20240805	4100	-40.00	20240118	2375	3.58	20240805	2.89	N	002140	1000	249 억	93043	N	N	0	N	N
146	20240805	160123	57	100.00	KOSPI	신저가	음식료품	N	N	N	N	N	2450	-365	5	-12.97	847695865	319316	97.92	2815	2890	2375	3655	1975	2815	2655.21	0.34	3884	3008	2911	2858	2761	2708	2960	2810	249	840	1000	2080	5	1	24939425	611	18.01	0.57	12	1.28	136.00	4309.00	4100	20240118	-40.24	2375	20240805	3.16	4100	-40.24	20240118	2375	3.16	20240805	4100	-40.24	20240118	2375	3.16	20240805	2.90	N	002140	1000	249 억	84130	N	N	27	N	N
147	20240805	150124	57	100.00	KOSPI	신저가	음식료품	N	N	N	N	N	2440	-375	5	-13.32	769551550	287569	88.19	2815	2890	2375	3655	1975	2815	2675.96	0.34	179	3008	2911	2858	2761	2708	2960	2810	249	840	1000	2080	5	1	24939425	609	17.94	0.57	12	1.15	136.00	4309.00	4100	20240118	-40.49	2375	20240805	2.74	4100	-40.49	20240118	2375	2.74	20240805	4100	-40.49	20240118	2375	2.74	20240805	2.90	N	002140	1000	249 억	84130	N	N	27	N	N
148	20240805	140124	57	100.00	KOSPI	신저가	음식료품	N	N	N	N	N	2580	-235	5	-8.35	640323520	234578	71.94	2815	2890	2540	3655	1975	2815	2729.61	0.34	-19810	3008	2911	2858	2761	2708	2960	2810	249	840	1000	2080	5	1	24939425	643	18.97	0.60	12	0.94	136.00	4309.00	4100	20240118	-37.07	2540	20240805	1.57	4100	-37.07	20240118	2540	1.57	20240805	4100	-37.07	20240118	2540	1.57	20240805	2.90	N	002140	1000	249 억	84130	N	N	27	N	N
149	20240805	130124	57	100.00	KOSPI	신저가	음식료품	N	N	N	N	N	2725	-90	5	-3.20	466077360	169148	51.87	2815	2890	2690	3655	1975	2815	2755.37	0.34	-1443	3008	2911	2858	2761	2708	2960	2810	249	840	1000	2080	5	1	24939425	680	20.04	0.63	12	0.68	136.00	4309.00	4100	20240118	-33.54	2690	20240805	1.30	4100	-33.54	20240118	2690	1.30	20240805	4100	-33.54	20240118	2690	1.30	20240805	2.90	N	002140	1000	249 억	84130	N	N	27	N	N
150	20240805	120124	57	100.00	KOSPI		음식료품	N	N	N	N	N	2710	-105	5	-3.73	401830355	145405	44.59	2815	2890	2710	3655	1975	2815	2763.45	0.34	1347	3008	2911	2858	2761	2708	2960	2810	249	840	1000	2080	5	1	24939425	676	19.93	0.63	12	0.58	136.00	4309.00	4100	20240118	-33.90	2700	20240726	0.37	4100	-33.90	20240118	2700	0.37	20240726	4100	-33.90	20240118	2700	0.37	20240726	2.90	N	002140	1000	249 억	84130	N	N	27	N	N
151	20240805	110124	57	100.00	KOSPI		음식료품	N	N	N	N	N	2730	-85	5	-3.02	269754185	97345	29.85	2815	2890	2720	3655	1975	2815	2771.02	0.34	4098	3008	2911	2858	2761	2708	2960	2810	249	840	1000	2080	5	1	24939425	681	20.07	0.63	12	0.39	136.00	4309.00	4100	20240118	-33.41	2700	20240726	1.11	4100	-33.41	20240118	2700	1.11	20240726	4100	-33.41	20240118	2700	1.11	20240726	2.90	N	002140	1000	249 억	84130	N	N	27	N	N
152	20240805	100124	57	100.00	KOSPI		음식료품	N	N	N	N	N	2755	-60	5	-2.13	186996425	67097	20.58	2815	2890	2720	3655	1975	2815	2786.87	0.34	-369	3008	2911	2858	2761	2708	2960	2810	249	840	1000	2080	5	1	24939425	687	20.26	0.64	12	0.27	136.00	4309.00	4100	20240118	-32.80	2700	20240726	2.04	4100	-32.80	20240118	2700	2.04	20240726	4100	-32.80	20240118	2700	2.04	20240726	2.90	N	002140	1000	249 억	84130	N	N	27	N	N
153	20240805	090123	57	100.00	KOSPI		음식료품	N	N	N	N	N	2840	25	2	0.89	9753260	3444	1.06	2815	2890	2815	3655	1975	2815	2833.00	0.34	311	3008	2911	2858	2761	2708	2960	2810	249	840	1000	2080	5	1	24939425	708	20.88	0.66	12	0.01	136.00	4309.00	4100	20240118	-30.73	2700	20240726	5.19	4100	-30.73	20240118	2700	5.19	20240726	4100	-30.73	20240118	2700	5.19	20240726	2.90	N	002140	1000	249 억	84130	N	N	27	N	N
154	20240802	160123	57	100.00	KOSPI		음식료품	N	N	N	N	N	2815	-20	5	-0.71	940221975	325058	2020.12	2805	2955	2805	3685	1985	2835	2892.55	0.47	-30675	2878	2856	2823	2801	2768	2867	2812	249	850	1000	2090	5	1	24939425	702	20.70	0.65	12	1.30	136.00	4309.00	4100	20240118	-31.34	2700	20240726	4.26	4100	-31.34	20240118	2700	4.26	20240726	4100	-31.34	20240118	2700	4.26	20240726	2.95	N	002140	1000	249 억	116675	N	N	27	N	N
155	20240802	150122	57	100.00	KOSPI		음식료품	N	N	N	N	N	2845	10	2	0.35	899004130	310473	1929.48	2805	2955	2805	3685	1985	2835	2895.60	0.47	-35053	2878	2856	2823	2801	2768	2867	2812	249	850	1000	2090	5	1	24939425	710	20.92	0.66	12	1.24	136.00	4309.00	4100	20240118	-30.61	2700	20240726	5.37	4100	-30.61	20240118	2700	5.37	20240726	4100	-30.61	20240118	2700	5.37	20240726	2.95	N	002140	1000	249 억	116675	N	N	49	N	N
156	20240802	140123	57	100.00	KOSPI		음식료품	N	N	N	N	N	2905	70	2	2.47	783946915	270174	1679.04	2805	2955	2805	3685	1985	2835	2901.64	0.47	-36812	2878	2856	2823	2801	2768	2867	2812	249	850	1000	2090	5	1	24939425	724	21.36	0.67	12	1.08	136.00	4309.00	4100	20240118	-29.15	2700	20240726	7.59	4100	-29.15	20240118	2700	7.59	20240726	4100	-29.15	20240118	2700	7.59	20240726	2.95	N	002140	1000	249 억	116675	N	N	49	N	N
157	20240802	130123	57	100.00	KOSPI		음식료품	N	N	N	N	N	2900	65	2	2.29	186553960	65154	404.91	2805	2905	2805	3685	1985	2835	2863.28	0.47	-395	2878	2856	2823	2801	2768	2867	2812	249	850	1000	2090	5	1	24939425	723	21.32	0.67	12	0.26	136.00	4309.00	4100	20240118	-29.27	2700	20240726	7.41	4100	-29.27	20240118	2700	7.41	20240726	4100	-29.27	20240118	2700	7.41	20240726	2.95	N	002140	1000	249 억	116675	N	N	49	N	N
158	20240802	120124	57	100.00	KOSPI		음식료품	N	N	N	N	N	2835	0	3	0.00	75568745	26568	165.11	2805	2885	2805	3685	1985	2835	2844.35	0.47	-1403	2878	2856	2823	2801	2768	2867	2812	249	850	1000	2090	5	1	24939425	707	20.85	0.66	12	0.11	136.00	4309.00	4100	20240118	-30.85	2700	20240726	5.00	4100	-30.85	20240118	2700	5.00	20240726	4100	-30.85	20240118	2700	5.00	20240726	2.95	N	002140	1000	249 억	116675	N	N	49	N	N
159	20240802	110124	57	100.00	KOSPI		음식료품	N	N	N	N	N	2810	-25	5	-0.88	68261385	23973	148.98	2805	2885	2805	3685	1985	2835	2847.43	0.47	-209	2878	2856	2823	2801	2768	2867	2812	249	850	1000	2090	5	1	24939425	701	20.66	0.65	12	0.10	136.00	4309.00	4100	20240118	-31.46	2700	20240726	4.07	4100	-31.46	20240118	2700	4.07	20240726	4100	-31.46	20240118	2700	4.07	20240726	2.95	N	002140	1000	249 억	116675	N	N	49	N	N
160	20240802	100123	57	100.00	KOSPI		음식료품	N	N	N	N	N	2820	-15	5	-0.53	57987795	20328	126.33	2805	2885	2805	3685	1985	2835	2852.61	0.47	173	2878	2856	2823	2801	2768	2867	2812	249	850	1000	2090	5	1	24939425	703	20.74	0.65	12	0.08	136.00	4309.00	4100	20240118	-31.22	2700	20240726	4.44	4100	-31.22	20240118	2700	4.44	20240726	4100	-31.22	20240118	2700	4.44	20240726	2.95	N	002140	1000	249 억	116675	N	N	49	N	N
161	20240802	090124	57	100.00	KOSPI		음식료품	N	N	N	N	N	2805	-30	5	-1.06	1666410	594	3.69	2805	2805	2805	3685	1985	2835	2805.00	0.47	-86	2878	2856	2823	2801	2768	2867	2812	249	850	1000	2090	5	1	24939425	700	20.62	0.65	12	0.00	136.00	4309.00	4100	20240118	-31.59	2700	20240726	3.89	4100	-31.59	20240118	2700	3.89	20240726	4100	-31.59	20240118	2700	3.89	20240726	2.95	N	002140	1000	249 억	116675	N	N	49	N	N
162	20240801	160122	57	100.00	KOSPI		음식료품	N	N	N	N	N	2835	20	2	0.71	44788280	15881	54.52	2790	2845	2790	3655	1975	2815	2820.24	0.45	4207	2885	2850	2800	2765	2715	2867	2782	249	840	1000	2080	5	1	24939425	707	20.85	0.66	12	0.06	136.00	4309.00	4100	20240118	-30.85	2700	20240726	5.00	4100	-30.85	20240118	2700	5.00	20240726	4100	-30.85	20240118	2700	5.00	20240726	2.99	N	002140	1000	249 억	112469	N	N	49	N	N
163	20240801	150124	57	100.00	KOSPI		음식료품	N	N	N	N	N	2830	15	2	0.53	42957720	15235	52.31	2790	2845	2790	3655	1975	2815	2819.67	0.45	4230	2885	2850	2800	2765	2715	2867	2782	249	840	1000	2080	5	1	24939425	706	20.81	0.66	12	0.06	136.00	4309.00	4100	20240118	-30.98	2700	20240726	4.81	4100	-30.98	20240118	2700	4.81	20240726	4100	-30.98	20240118	2700	4.81	20240726	2.99	N	002140	1000	249 억	112469	N	N	50	N	N
164	20240801	140124	57	100.00	KOSPI		음식료품	N	N	N	N	N	2830	15	2	0.53	36064735	12792	43.92	2790	2845	2790	3655	1975	2815	2819.32	0.45	4182	2885	2850	2800	2765	2715	2867	2782	249	840	1000	2080	5	1	24939425	706	20.81	0.66	12	0.05	136.00	4309.00	4100	20240118	-30.98	2700	20240726	4.81	4100	-30.98	20240118	2700	4.81	20240726	4100	-30.98	20240118	2700	4.81	20240726	2.99	N	002140	1000	249 억	112469	N	N	50	N	N
165	20240801	130123	57	100.00	KOSPI		음식료품	N	N	N	N	N	2835	20	2	0.71	34304125	12170	41.78	2790	2845	2790	3655	1975	2815	2818.74	0.45	4182	2885	2850	2800	2765	2715	2867	2782	249	840	1000	2080	5	1	24939425	707	20.85	0.66	12	0.05	136.00	4309.00	4100	20240118	-30.85	2700	20240726	5.00	4100	-30.85	20240118	2700	5.00	20240726	4100	-30.85	20240118	2700	5.00	20240726	2.99	N	002140	1000	249 억	112469	N	N	50	N	N
166	20240801	120122	57	100.00	KOSPI		음식료품	N	N	N	N	N	2825	10	2	0.36	29870280	10599	36.39	2790	2845	2790	3655	1975	2815	2818.22	0.45	3228	2885	2850	2800	2765	2715	2867	2782	249	840	1000	2080	5	1	24939425	705	20.77	0.66	12	0.04	136.00	4309.00	4100	20240118	-31.10	2700	20240726	4.63	4100	-31.10	20240118	2700	4.63	20240726	4100	-31.10	20240118	2700	4.63	20240726	2.99	N	002140	1000	249 억	112469	N	N	50	N	N
167	20240801	110123	57	100.00	KOSPI		음식료품	N	N	N	N	N	2830	15	2	0.53	28693805	10182	34.96	2790	2845	2790	3655	1975	2815	2818.09	0.45	3201	2885	2850	2800	2765	2715	2867	2782	249	840	1000	2080	5	1	24939425	706	20.81	0.66	12	0.04	136.00	4309.00	4100	20240118	-30.98	2700	20240726	4.81	4100	-30.98	20240118	2700	4.81	20240726	4100	-30.98	20240118	2700	4.81	20240726	2.99	N	002140	1000	249 억	112469	N	N	50	N	N
168	20240801	100123	57	100.00	KOSPI		음식료품	N	N	N	N	N	2835	20	2	0.71	20249385	7182	24.66	2790	2845	2790	3655	1975	2815	2819.46	0.45	3185	2885	2850	2800	2765	2715	2867	2782	249	840	1000	2080	5	1	24939425	707	20.85	0.66	12	0.03	136.00	4309.00	4100	20240118	-30.85	2700	20240726	5.00	4100	-30.85	20240118	2700	5.00	20240726	4100	-30.85	20240118	2700	5.00	20240726	2.99	N	002140	1000	249 억	112469	N	N	50	N	N
169	20240801	090123	57	100.00	KOSPI		음식료품	N	N	N	N	N	2825	10	2	0.36	5126705	1823	6.26	2790	2825	2790	3655	1975	2815	2812.24	0.45	771	2885	2850	2800	2765	2715	2867	2782	249	840	1000	2080	5	1	24939425	705	20.77	0.66	12	0.01	136.00	4309.00	4100	20240118	-31.10	2700	20240726	4.63	4100	-31.10	20240118	2700	4.63	20240726	4100	-31.10	20240118	2700	4.63	20240726	2.99	N	002140	1000	249 억	112469	N	N	50	N	N

70 KiB Raw Blame History

70 KiB

Raw Blame History