KissMeData/002140/price/prices-20240901.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

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

54 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	20240930	160129	57	100.00	KOSPI		음식료품	N	N	N	N	N	3175	-45	5	-1.40	35238051395	10674552	45.37	3345	3525	3085	4185	2255	3220	3301.20	0.19	-39343	3796	3507	3086	2797	2376	3652	2942	249	965	1000	2380	5	1	24939425	792	23.35	0.74	12	42.80	136.00	4309.00	4100	20240118	-22.56	2330	20240909	36.27	4100	-22.56	20240118	2330	36.27	20240909	4100	-22.56	20240118	2330	36.27	20240909	2.78	N	002140	1000	249 억	48450	N	N	9	N	N
3	20240930	150130	57	100.00	KOSPI		음식료품	N	N	N	N	N	3125	-95	5	-2.95	34228699685	10354922	44.01	3345	3525	3085	4185	2255	3220	3305.58	0.19	-30623	3796	3507	3086	2797	2376	3652	2942	249	965	1000	2380	5	1	24939425	779	22.98	0.73	12	41.52	136.00	4309.00	4100	20240118	-23.78	2330	20240909	34.12	4100	-23.78	20240118	2330	34.12	20240909	4100	-23.78	20240118	2330	34.12	20240909	2.78	N	002140	1000	249 억	48450	N	N	9	N	N
4	20240930	140130	57	100.00	KOSPI		음식료품	N	N	N	N	N	3190	-30	5	-0.93	32841611785	9911202	42.12	3345	3525	3160	4185	2255	3220	3313.62	0.19	-52517	3796	3507	3086	2797	2376	3652	2942	249	965	1000	2380	5	1	24939425	796	23.46	0.74	12	39.74	136.00	4309.00	4100	20240118	-22.20	2330	20240909	36.91	4100	-22.20	20240118	2330	36.91	20240909	4100	-22.20	20240118	2330	36.91	20240909	2.78	N	002140	1000	249 억	48450	N	N	9	N	N
5	20240930	130129	57	100.00	KOSPI		음식료품	N	N	N	N	N	3185	-35	5	-1.09	32068754055	9668445	41.09	3345	3525	3175	4185	2255	3220	3316.89	0.19	-52116	3796	3507	3086	2797	2376	3652	2942	249	965	1000	2380	5	1	24939425	794	23.42	0.74	12	38.77	136.00	4309.00	4100	20240118	-22.32	2330	20240909	36.70	4100	-22.32	20240118	2330	36.70	20240909	4100	-22.32	20240118	2330	36.70	20240909	2.78	N	002140	1000	249 억	48450	N	N	9	N	N
6	20240930	120130	57	100.00	KOSPI		음식료품	N	N	N	N	N	3265	45	2	1.40	30462001190	9168208	38.97	3345	3525	3200	4185	2255	3220	3322.61	0.19	-34524	3796	3507	3086	2797	2376	3652	2942	249	965	1000	2380	5	1	24939425	814	24.01	0.76	12	36.76	136.00	4309.00	4100	20240118	-20.37	2330	20240909	40.13	4100	-20.37	20240118	2330	40.13	20240909	4100	-20.37	20240118	2330	40.13	20240909	2.78	N	002140	1000	249 억	48450	N	N	9	N	N
7	20240930	110129	57	100.00	KOSPI		음식료품	N	N	N	N	N	3265	45	2	1.40	26281971655	7904917	33.60	3345	3525	3200	4185	2255	3220	3324.81	0.19	-46687	3796	3507	3086	2797	2376	3652	2942	249	965	1000	2380	5	1	24939425	814	24.01	0.76	12	31.70	136.00	4309.00	4100	20240118	-20.37	2330	20240909	40.13	4100	-20.37	20240118	2330	40.13	20240909	4100	-20.37	20240118	2330	40.13	20240909	2.78	N	002140	1000	249 억	48450	N	N	9	N	N
8	20240930	100129	57	100.00	KOSPI		음식료품	N	N	N	N	N	3280	60	2	1.86	22813274740	6847546	29.10	3345	3525	3200	4185	2255	3220	3331.66	0.19	-58075	3796	3507	3086	2797	2376	3652	2942	249	965	1000	2380	5	1	24939425	818	24.12	0.76	12	27.46	136.00	4309.00	4100	20240118	-20.00	2330	20240909	40.77	4100	-20.00	20240118	2330	40.77	20240909	4100	-20.00	20240118	2330	40.77	20240909	2.78	N	002140	1000	249 억	48450	N	N	9	N	N
9	20240930	090127	57	100.00	KOSPI		음식료품	N	N	N	N	N	3270	50	2	1.55	1764925900	532717	2.26	3345	3345	3245	4185	2255	3220	3313.74	0.19	5095	3796	3507	3086	2797	2376	3652	2942	249	965	1000	2380	5	1	24939425	816	24.04	0.76	12	2.14	136.00	4309.00	4100	20240118	-20.24	2330	20240909	40.34	4100	-20.24	20240118	2330	40.34	20240909	4100	-20.24	20240118	2330	40.34	20240909	2.78	N	002140	1000	249 억	48450	N	N	9	N	N
10	20240927	160130	57	100.00	KOSPI		음식료품	N	N	N	N	N	3220	590	2	22.43	72486087015	22880528	9740.33	2700	3375	2665	3415	1845	2630	3167.90	0.38	20124	2716	2672	2641	2597	2566	2657	2582	249	785	1000	1940	5	1	24939425	803	23.68	0.75	12	91.74	136.00	4309.00	4100	20240118	-21.46	2330	20240909	38.20	4100	-21.46	20240118	2330	38.20	20240909	4100	-21.46	20240118	2330	38.20	20240909	2.67	N	002140	1000	249 억	94592	N	N	9	N	N
11	20240927	150129	57	100.00	KOSPI		음식료품	N	N	N	N	N	3285	655	2	24.90	64959841765	20539643	8743.81	2700	3375	2665	3415	1845	2630	3162.66	0.38	11078	2716	2672	2641	2597	2566	2657	2582	249	785	1000	1940	5	1	24939425	819	24.15	0.76	12	82.36	136.00	4309.00	4100	20240118	-19.88	2330	20240909	40.99	4100	-19.88	20240118	2330	40.99	20240909	4100	-19.88	20240118	2330	40.99	20240909	2.67	N	002140	1000	249 억	94592	N	N	8	N	N
12	20240927	140130	57	100.00	KOSPI		음식료품	N	N	N	N	N	3200	570	2	21.67	45909866320	14747392	6278.02	2700	3275	2665	3415	1845	2630	3113.08	0.38	55793	2716	2672	2641	2597	2566	2657	2582	249	785	1000	1940	5	1	24939425	798	23.53	0.74	12	59.13	136.00	4309.00	4100	20240118	-21.95	2330	20240909	37.34	4100	-21.95	20240118	2330	37.34	20240909	4100	-21.95	20240118	2330	37.34	20240909	2.67	N	002140	1000	249 억	94592	N	N	8	N	N
13	20240927	130129	57	100.00	KOSPI		음식료품	N	N	N	N	N	2985	355	2	13.50	31815146760	10310905	4389.39	2700	3260	2665	3415	1845	2630	3085.58	0.38	-14956	2716	2672	2641	2597	2566	2657	2582	249	785	1000	1940	5	1	24939425	744	21.95	0.69	12	41.34	136.00	4309.00	4100	20240118	-27.20	2330	20240909	28.11	4100	-27.20	20240118	2330	28.11	20240909	4100	-27.20	20240118	2330	28.11	20240909	2.67	N	002140	1000	249 억	94592	N	N	8	N	N
14	20240927	120129	57	100.00	KOSPI		음식료품	N	N	N	N	N	3065	435	2	16.54	29156481705	9432271	4015.36	2700	3260	2665	3415	1845	2630	3091.14	0.38	2951	2716	2672	2641	2597	2566	2657	2582	249	785	1000	1940	5	1	24939425	764	22.54	0.71	12	37.82	136.00	4309.00	4100	20240118	-25.24	2330	20240909	31.55	4100	-25.24	20240118	2330	31.55	20240909	4100	-25.24	20240118	2330	31.55	20240909	2.67	N	002140	1000	249 억	94592	N	N	8	N	N
15	20240927	110131	57	100.00	KOSPI		음식료품	N	N	N	N	N	3240	610	2	23.19	19981141705	6515048	2773.48	2700	3255	2665	3415	1845	2630	3066.92	0.38	-29823	2716	2672	2641	2597	2566	2657	2582	249	785	1000	1940	5	1	24939425	808	23.82	0.75	12	26.12	136.00	4309.00	4100	20240118	-20.98	2330	20240909	39.06	4100	-20.98	20240118	2330	39.06	20240909	4100	-20.98	20240118	2330	39.06	20240909	2.67	N	002140	1000	249 억	94592	N	N	8	N	N
16	20240927	100129	57	100.00	KOSPI		음식료품	N	N	N	N	N	2810	180	2	6.84	3106366665	1097536	467.23	2700	2930	2665	3415	1845	2630	2830.31	0.38	2528	2716	2672	2641	2597	2566	2657	2582	249	785	1000	1940	5	1	24939425	701	20.66	0.65	12	4.40	136.00	4309.00	4100	20240118	-31.46	2330	20240909	20.60	4100	-31.46	20240118	2330	20.60	20240909	4100	-31.46	20240118	2330	20.60	20240909	2.67	N	002140	1000	249 억	94592	N	N	8	N	N
17	20240927	090130	57	100.00	KOSPI		음식료품	N	N	N	N	N	2665	35	2	1.33	90768745	33710	14.35	2700	2700	2665	3415	1845	2630	2692.64	0.38	-5082	2716	2672	2641	2597	2566	2657	2582	249	785	1000	1940	5	1	24939425	665	19.60	0.62	12	0.14	136.00	4309.00	4100	20240118	-35.00	2330	20240909	14.38	4100	-35.00	20240118	2330	14.38	20240909	4100	-35.00	20240118	2330	14.38	20240909	2.67	N	002140	1000	249 억	94592	N	N	8	N	N
18	20240926	160128	57	100.00	KOSPI		음식료품	N	N	N	N	N	2630	-60	5	-2.23	564297330	213167	18.34	2655	2685	2610	3495	1885	2690	2647.25	0.25	30218	2990	2840	2705	2555	2420	2915	2630	249	805	1000	1990	5	1	24939425	656	19.34	0.61	12	0.85	136.00	4309.00	4100	20240118	-35.85	2330	20240909	12.88	4100	-35.85	20240118	2330	12.88	20240909	4100	-35.85	20240118	2330	12.88	20240909	2.27	N	002140	1000	249 억	63161	N	N	8	N	N
19	20240926	150130	57	100.00	KOSPI		음식료품	N	N	N	N	N	2665	-25	5	-0.93	485957250	183484	15.78	2655	2685	2610	3495	1885	2690	2648.50	0.25	30357	2990	2840	2705	2555	2420	2915	2630	249	805	1000	1990	5	1	24939425	665	19.60	0.62	12	0.74	136.00	4309.00	4100	20240118	-35.00	2330	20240909	14.38	4100	-35.00	20240118	2330	14.38	20240909	4100	-35.00	20240118	2330	14.38	20240909	2.27	N	002140	1000	249 억	63161	N	N	8	N	N
20	20240926	140130	57	100.00	KOSPI		음식료품	N	N	N	N	N	2655	-35	5	-1.30	412038755	155568	13.38	2655	2685	2610	3495	1885	2690	2648.60	0.25	27597	2990	2840	2705	2555	2420	2915	2630	249	805	1000	1990	5	1	24939425	662	19.52	0.62	12	0.62	136.00	4309.00	4100	20240118	-35.24	2330	20240909	13.95	4100	-35.24	20240118	2330	13.95	20240909	4100	-35.24	20240118	2330	13.95	20240909	2.27	N	002140	1000	249 억	63161	N	N	8	N	N
21	20240926	130129	57	100.00	KOSPI		음식료품	N	N	N	N	N	2640	-50	5	-1.86	374872240	141494	12.17	2655	2685	2610	3495	1885	2690	2649.38	0.25	18257	2990	2840	2705	2555	2420	2915	2630	249	805	1000	1990	5	1	24939425	658	19.41	0.61	12	0.57	136.00	4309.00	4100	20240118	-35.61	2330	20240909	13.30	4100	-35.61	20240118	2330	13.30	20240909	4100	-35.61	20240118	2330	13.30	20240909	2.27	N	002140	1000	249 억	63161	N	N	8	N	N
22	20240926	120130	57	100.00	KOSPI		음식료품	N	N	N	N	N	2660	-30	5	-1.12	350893010	132407	11.39	2655	2685	2610	3495	1885	2690	2650.10	0.25	16139	2990	2840	2705	2555	2420	2915	2630	249	805	1000	1990	5	1	24939425	663	19.56	0.62	12	0.53	136.00	4309.00	4100	20240118	-35.12	2330	20240909	14.16	4100	-35.12	20240118	2330	14.16	20240909	4100	-35.12	20240118	2330	14.16	20240909	2.27	N	002140	1000	249 억	63161	N	N	8	N	N
23	20240926	110129	57	100.00	KOSPI		음식료품	N	N	N	N	N	2660	-30	5	-1.12	231890925	87449	7.52	2655	2685	2620	3495	1885	2690	2651.72	0.25	13476	2990	2840	2705	2555	2420	2915	2630	249	805	1000	1990	5	1	24939425	663	19.56	0.62	12	0.35	136.00	4309.00	4100	20240118	-35.12	2330	20240909	14.16	4100	-35.12	20240118	2330	14.16	20240909	4100	-35.12	20240118	2330	14.16	20240909	2.27	N	002140	1000	249 억	63161	N	N	8	N	N
24	20240926	100129	57	100.00	KOSPI		음식료품	N	N	N	N	N	2665	-25	5	-0.93	182829220	68986	5.93	2655	2685	2620	3495	1885	2690	2650.23	0.25	12364	2990	2840	2705	2555	2420	2915	2630	249	805	1000	1990	5	1	24939425	665	19.60	0.62	12	0.28	136.00	4309.00	4100	20240118	-35.00	2330	20240909	14.38	4100	-35.00	20240118	2330	14.38	20240909	4100	-35.00	20240118	2330	14.38	20240909	2.27	N	002140	1000	249 억	63161	N	N	8	N	N
25	20240926	090129	57	100.00	KOSPI		음식료품	N	N	N	N	N	2665	-25	5	-0.93	32161035	12143	1.04	2655	2665	2635	3495	1885	2690	2648.46	0.25	3885	2990	2840	2705	2555	2420	2915	2630	249	805	1000	1990	5	1	24939425	665	19.60	0.62	12	0.05	136.00	4309.00	4100	20240118	-35.00	2330	20240909	14.38	4100	-35.00	20240118	2330	14.38	20240909	4100	-35.00	20240118	2330	14.38	20240909	2.27	N	002140	1000	249 억	63161	N	N	8	N	N
26	20240925	160128	57	100.00	KOSPI		음식료품	N	N	N	N	N	2690	70	2	2.67	3110568715	1151309	26.52	2600	2855	2570	3405	1835	2620	2701.82	0.36	-32019	3113	2866	2698	2451	2283	2990	2575	249	785	1000	1930	5	1	24939425	671	19.78	0.62	12	4.62	136.00	4309.00	4100	20240118	-34.39	2330	20240909	15.45	4100	-34.39	20240118	2330	15.45	20240909	4100	-34.39	20240118	2330	15.45	20240909	2.24	N	002140	1000	249 억	89326	N	N	8	N	N
27	20240925	150129	57	100.00	KOSPI		음식료품	N	N	N	N	N	2665	45	2	1.72	2982491420	1103213	25.41	2600	2855	2570	3405	1835	2620	2703.49	0.36	-28000	3113	2866	2698	2451	2283	2990	2575	249	785	1000	1930	5	1	24939425	665	19.60	0.62	12	4.42	136.00	4309.00	4100	20240118	-35.00	2330	20240909	14.38	4100	-35.00	20240118	2330	14.38	20240909	4100	-35.00	20240118	2330	14.38	20240909	2.24	N	002140	1000	249 억	89326	N	N	0	N	N
28	20240925	140129	57	100.00	KOSPI		음식료품	N	N	N	N	N	2680	60	2	2.29	2844180260	1051088	24.21	2600	2855	2570	3405	1835	2620	2705.97	0.36	-22050	3113	2866	2698	2451	2283	2990	2575	249	785	1000	1930	5	1	24939425	668	19.71	0.62	12	4.21	136.00	4309.00	4100	20240118	-34.63	2330	20240909	15.02	4100	-34.63	20240118	2330	15.02	20240909	4100	-34.63	20240118	2330	15.02	20240909	2.24	N	002140	1000	249 억	89326	N	N	0	N	N
29	20240925	130129	57	100.00	KOSPI		음식료품	N	N	N	N	N	2660	40	2	1.53	2752054675	1016621	23.42	2600	2855	2570	3405	1835	2620	2707.10	0.36	-19883	3113	2866	2698	2451	2283	2990	2575	249	785	1000	1930	5	1	24939425	663	19.56	0.62	12	4.08	136.00	4309.00	4100	20240118	-35.12	2330	20240909	14.16	4100	-35.12	20240118	2330	14.16	20240909	4100	-35.12	20240118	2330	14.16	20240909	2.24	N	002140	1000	249 억	89326	N	N	0	N	N
30	20240925	120129	57	100.00	KOSPI		음식료품	N	N	N	N	N	2695	75	2	2.86	2575852800	950280	21.89	2600	2855	2570	3405	1835	2620	2710.66	0.36	-23350	3113	2866	2698	2451	2283	2990	2575	249	785	1000	1930	5	1	24939425	672	19.82	0.63	12	3.81	136.00	4309.00	4100	20240118	-34.27	2330	20240909	15.67	4100	-34.27	20240118	2330	15.67	20240909	4100	-34.27	20240118	2330	15.67	20240909	2.24	N	002140	1000	249 억	89326	N	N	0	N	N
31	20240925	110128	57	100.00	KOSPI		음식료품	N	N	N	N	N	2720	100	2	3.82	2367254825	872934	20.11	2600	2855	2570	3405	1835	2620	2711.88	0.36	-17253	3113	2866	2698	2451	2283	2990	2575	249	785	1000	1930	5	1	24939425	678	20.00	0.63	12	3.50	136.00	4309.00	4100	20240118	-33.66	2330	20240909	16.74	4100	-33.66	20240118	2330	16.74	20240909	4100	-33.66	20240118	2330	16.74	20240909	2.24	N	002140	1000	249 억	89326	N	N	0	N	N
32	20240925	100130	57	100.00	KOSPI		음식료품	N	N	N	N	N	2660	40	2	1.53	1098220170	408430	9.41	2600	2855	2570	3405	1835	2620	2688.95	0.36	-15308	3113	2866	2698	2451	2283	2990	2575	249	785	1000	1930	5	1	24939425	663	19.56	0.62	12	1.64	136.00	4309.00	4100	20240118	-35.12	2330	20240909	14.16	4100	-35.12	20240118	2330	14.16	20240909	4100	-35.12	20240118	2330	14.16	20240909	2.24	N	002140	1000	249 억	89326	N	N	0	N	N
33	20240925	090130	57	100.00	KOSPI		음식료품	N	N	N	N	N	2585	-35	5	-1.34	52921535	20386	0.47	2600	2600	2570	3405	1835	2620	2595.49	0.36	-938	3113	2866	2698	2451	2283	2990	2575	249	785	1000	1930	5	1	24939425	645	19.01	0.60	12	0.08	136.00	4309.00	4100	20240118	-36.95	2330	20240909	10.94	4100	-36.95	20240118	2330	10.94	20240909	4100	-36.95	20240118	2330	10.94	20240909	2.24	N	002140	1000	249 억	89326	N	N	0	N	N
34	20240924	160129	57	100.00	KOSPI		음식료품	N	N	N	N	N	2620	150	2	6.07	12050453270	4309827	1567.73	2570	2945	2530	3210	1730	2470	2796.05	0.58	-56645	2506	2487	2451	2432	2396	2497	2442	249	740	1000	1820	5	1	24939425	653	19.26	0.61	12	17.28	136.00	4309.00	4100	20240118	-36.10	2330	20240909	12.45	4100	-36.10	20240118	2330	12.45	20240909	4100	-36.10	20240118	2330	12.45	20240909	2.24	N	002140	1000	249 억	144114	N	N	0	N	N
35	20240924	150128	57	100.00	KOSPI		음식료품	N	N	N	N	N	2670	200	2	8.10	11853462480	4234990	1540.51	2570	2945	2530	3210	1730	2470	2798.94	0.58	-56800	2506	2487	2451	2432	2396	2497	2442	249	740	1000	1820	5	1	24939425	666	19.63	0.62	12	16.98	136.00	4309.00	4100	20240118	-34.88	2330	20240909	14.59	4100	-34.88	20240118	2330	14.59	20240909	4100	-34.88	20240118	2330	14.59	20240909	2.24	N	002140	1000	249 억	144114	N	N	0	N	N
36	20240924	140128	57	100.00	KOSPI		음식료품	N	N	N	N	N	2670	200	2	8.10	11598602385	4139730	1505.85	2570	2945	2530	3210	1730	2470	2801.78	0.58	-46700	2506	2487	2451	2432	2396	2497	2442	249	740	1000	1820	5	1	24939425	666	19.63	0.62	12	16.60	136.00	4309.00	4100	20240118	-34.88	2330	20240909	14.59	4100	-34.88	20240118	2330	14.59	20240909	4100	-34.88	20240118	2330	14.59	20240909	2.24	N	002140	1000	249 억	144114	N	N	0	N	N
37	20240924	130129	57	100.00	KOSPI		음식료품	N	N	N	N	N	2720	250	2	10.12	11043497465	3930701	1429.82	2570	2945	2530	3210	1730	2470	2809.55	0.58	-60273	2506	2487	2451	2432	2396	2497	2442	249	740	1000	1820	5	1	24939425	678	20.00	0.63	12	15.76	136.00	4309.00	4100	20240118	-33.66	2330	20240909	16.74	4100	-33.66	20240118	2330	16.74	20240909	4100	-33.66	20240118	2330	16.74	20240909	2.24	N	002140	1000	249 억	144114	N	N	0	N	N
38	20240924	120129	57	100.00	KOSPI		음식료품	N	N	N	N	N	2725	255	2	10.32	10327707780	3671845	1335.66	2570	2945	2530	3210	1730	2470	2812.68	0.58	-75416	2506	2487	2451	2432	2396	2497	2442	249	740	1000	1820	5	1	24939425	680	20.04	0.63	12	14.72	136.00	4309.00	4100	20240118	-33.54	2330	20240909	16.95	4100	-33.54	20240118	2330	16.95	20240909	4100	-33.54	20240118	2330	16.95	20240909	2.24	N	002140	1000	249 억	144114	N	N	0	N	N
39	20240924	110128	57	100.00	KOSPI		음식료품	N	N	N	N	N	2745	275	2	11.13	9877262415	3506339	1275.45	2570	2945	2530	3210	1730	2470	2816.97	0.58	-86249	2506	2487	2451	2432	2396	2497	2442	249	740	1000	1820	5	1	24939425	685	20.18	0.64	12	14.06	136.00	4309.00	4100	20240118	-33.05	2330	20240909	17.81	4100	-33.05	20240118	2330	17.81	20240909	4100	-33.05	20240118	2330	17.81	20240909	2.24	N	002140	1000	249 억	144114	N	N	0	N	N
40	20240924	100129	57	100.00	KOSPI		음식료품	N	N	N	N	N	2855	385	2	15.59	8084976850	2868827	1043.56	2570	2945	2530	3210	1730	2470	2818.22	0.58	-68795	2506	2487	2451	2432	2396	2497	2442	249	740	1000	1820	5	1	24939425	712	20.99	0.66	12	11.50	136.00	4309.00	4100	20240118	-30.37	2330	20240909	22.53	4100	-30.37	20240118	2330	22.53	20240909	4100	-30.37	20240118	2330	22.53	20240909	2.24	N	002140	1000	249 억	144114	N	N	0	N	N
41	20240924	090128	57	100.00	KOSPI		음식료품	N	N	N	N	N	2560	90	2	3.64	217688555	83704	30.45	2570	2645	2555	3210	1730	2470	2600.70	0.58	-17561	2506	2487	2451	2432	2396	2497	2442	249	740	1000	1820	5	1	24939425	638	18.82	0.59	12	0.34	136.00	4309.00	4100	20240118	-37.56	2330	20240909	9.87	4100	-37.56	20240118	2330	9.87	20240909	4100	-37.56	20240118	2330	9.87	20240909	2.24	N	002140	1000	249 억	144114	N	N	0	N	N
42	20240923	160128	57	100.00	KOSPI		음식료품	N	N	N	N	N	2470	40	2	1.65	121498520	49608	127.51	2470	2470	2415	3155	1705	2430	2448.44	0.62	1927	2456	2442	2426	2412	2396	2450	2420	249	725	1000	1790	5	1	24939425	616	18.16	0.57	12	0.20	136.00	4309.00	4100	20240118	-39.76	2330	20240909	6.01	4100	-39.76	20240118	2330	6.01	20240909	4100	-39.76	20240118	2330	6.01	20240909	2.24	N	002140	1000	249 억	154222	N	N	0	N	N
43	20240923	150129	57	100.00	KOSPI		음식료품	N	N	N	N	N	2440	10	2	0.41	94160770	38496	98.95	2470	2470	2415	3155	1705	2430	2445.99	0.62	1948	2456	2442	2426	2412	2396	2450	2420	249	725	1000	1790	5	1	24939425	609	17.94	0.57	12	0.15	136.00	4309.00	4100	20240118	-40.49	2330	20240909	4.72	4100	-40.49	20240118	2330	4.72	20240909	4100	-40.49	20240118	2330	4.72	20240909	2.24	N	002140	1000	249 억	154222	N	N	0	N	N
44	20240923	140129	57	100.00	KOSPI		음식료품	N	N	N	N	N	2425	-5	5	-0.21	87109125	35590	91.48	2470	2470	2425	3155	1705	2430	2447.57	0.62	1446	2456	2442	2426	2412	2396	2450	2420	249	725	1000	1790	5	1	24939425	605	17.83	0.56	12	0.14	136.00	4309.00	4100	20240118	-40.85	2330	20240909	4.08	4100	-40.85	20240118	2330	4.08	20240909	4100	-40.85	20240118	2330	4.08	20240909	2.24	N	002140	1000	249 억	154222	N	N	0	N	N
45	20240923	130128	57	100.00	KOSPI		음식료품	N	N	N	N	N	2440	10	2	0.41	80527040	32884	84.53	2470	2470	2430	3155	1705	2430	2448.82	0.62	1246	2456	2442	2426	2412	2396	2450	2420	249	725	1000	1790	5	1	24939425	609	17.94	0.57	12	0.13	136.00	4309.00	4100	20240118	-40.49	2330	20240909	4.72	4100	-40.49	20240118	2330	4.72	20240909	4100	-40.49	20240118	2330	4.72	20240909	2.24	N	002140	1000	249 억	154222	N	N	0	N	N
46	20240923	120129	57	100.00	KOSPI		음식료품	N	N	N	N	N	2450	20	2	0.82	34626650	14097	36.24	2470	2470	2445	3155	1705	2430	2456.31	0.62	1484	2456	2442	2426	2412	2396	2450	2420	249	725	1000	1790	5	1	24939425	611	18.01	0.57	12	0.06	136.00	4309.00	4100	20240118	-40.24	2330	20240909	5.15	4100	-40.24	20240118	2330	5.15	20240909	4100	-40.24	20240118	2330	5.15	20240909	2.24	N	002140	1000	249 억	154222	N	N	0	N	N
47	20240923	110128	57	100.00	KOSPI		음식료품	N	N	N	N	N	2455	25	2	1.03	27802050	11311	29.07	2470	2470	2445	3155	1705	2430	2457.97	0.62	1600	2456	2442	2426	2412	2396	2450	2420	249	725	1000	1790	5	1	24939425	612	18.05	0.57	12	0.05	136.00	4309.00	4100	20240118	-40.12	2330	20240909	5.36	4100	-40.12	20240118	2330	5.36	20240909	4100	-40.12	20240118	2330	5.36	20240909	2.24	N	002140	1000	249 억	154222	N	N	0	N	N
48	20240923	100128	57	100.00	KOSPI		음식료품	N	N	N	N	N	2460	30	2	1.23	21645375	8798	22.61	2470	2470	2445	3155	1705	2430	2460.26	0.62	719	2456	2442	2426	2412	2396	2450	2420	249	725	1000	1790	5	1	24939425	614	18.09	0.57	12	0.04	136.00	4309.00	4100	20240118	-40.00	2330	20240909	5.58	4100	-40.00	20240118	2330	5.58	20240909	4100	-40.00	20240118	2330	5.58	20240909	2.24	N	002140	1000	249 억	154222	N	N	0	N	N
49	20240923	090128	57	100.00	KOSPI		음식료품	N	N	N	N	N	2470	40	2	1.65	2400840	972	2.50	2470	2470	2470	3155	1705	2430	2470.00	0.62	-152	2456	2442	2426	2412	2396	2450	2420	249	725	1000	1790	5	1	24939425	616	18.16	0.57	12	0.00	136.00	4309.00	4100	20240118	-39.76	2330	20240909	6.01	4100	-39.76	20240118	2330	6.01	20240909	4100	-39.76	20240118	2330	6.01	20240909	2.24	N	002140	1000	249 억	154222	N	N	0	N	N
50	20240913	160126	57	100.00	KOSPI		음식료품	N	N	N	N	N	2410	0	3	0.00	117063315	48831	27.24	2415	2430	2370	3130	1690	2410	2397.30	0.58	2000	2620	2515	2430	2325	2240	2567	2377	249	720	1000	1780	5	1	24939425	601	17.72	0.56	12	0.20	136.00	4309.00	4100	20240118	-41.22	2330	20240909	3.43	4100	-41.22	20240118	2330	3.43	20240909	4100	-41.22	20240118	2330	3.43	20240909	2.20	N	002140	1000	249 억	144373	N	N	2	N	N
51	20240913	150126	57	100.00	KOSPI		음식료품	N	N	N	N	N	2395	-15	5	-0.62	106540135	44447	24.79	2415	2430	2370	3130	1690	2410	2397.00	0.58	2282	2620	2515	2430	2325	2240	2567	2377	249	720	1000	1780	5	1	24939425	597	17.61	0.56	12	0.18	136.00	4309.00	4100	20240118	-41.59	2330	20240909	2.79	4100	-41.59	20240118	2330	2.79	20240909	4100	-41.59	20240118	2330	2.79	20240909	2.20	N	002140	1000	249 억	144373	N	N	0	N	N
52	20240913	140126	57	100.00	KOSPI		음식료품	N	N	N	N	N	2390	-20	5	-0.83	90953545	37908	21.14	2415	2430	2370	3130	1690	2410	2399.31	0.58	1957	2620	2515	2430	2325	2240	2567	2377	249	720	1000	1780	5	1	24939425	596	17.57	0.55	12	0.15	136.00	4309.00	4100	20240118	-41.71	2330	20240909	2.58	4100	-41.71	20240118	2330	2.58	20240909	4100	-41.71	20240118	2330	2.58	20240909	2.20	N	002140	1000	249 억	144373	N	N	0	N	N
53	20240913	130126	57	100.00	KOSPI		음식료품	N	N	N	N	N	2390	-20	5	-0.83	89742275	37401	20.86	2415	2430	2370	3130	1690	2410	2399.45	0.58	2190	2620	2515	2430	2325	2240	2567	2377	249	720	1000	1780	5	1	24939425	596	17.57	0.55	12	0.15	136.00	4309.00	4100	20240118	-41.71	2330	20240909	2.58	4100	-41.71	20240118	2330	2.58	20240909	4100	-41.71	20240118	2330	2.58	20240909	2.20	N	002140	1000	249 억	144373	N	N	0	N	N
54	20240913	120126	57	100.00	KOSPI		음식료품	N	N	N	N	N	2385	-25	5	-1.04	77415485	32234	17.98	2415	2430	2370	3130	1690	2410	2401.66	0.58	1453	2620	2515	2430	2325	2240	2567	2377	249	720	1000	1780	5	1	24939425	595	17.54	0.55	12	0.13	136.00	4309.00	4100	20240118	-41.83	2330	20240909	2.36	4100	-41.83	20240118	2330	2.36	20240909	4100	-41.83	20240118	2330	2.36	20240909	2.20	N	002140	1000	249 억	144373	N	N	0	N	N
55	20240913	110125	57	100.00	KOSPI		음식료품	N	N	N	N	N	2390	-20	5	-0.83	70060220	29149	16.26	2415	2430	2370	3130	1690	2410	2403.51	0.58	1369	2620	2515	2430	2325	2240	2567	2377	249	720	1000	1780	5	1	24939425	596	17.57	0.55	12	0.12	136.00	4309.00	4100	20240118	-41.71	2330	20240909	2.58	4100	-41.71	20240118	2330	2.58	20240909	4100	-41.71	20240118	2330	2.58	20240909	2.20	N	002140	1000	249 억	144373	N	N	0	N	N
56	20240913	100126	57	100.00	KOSPI		음식료품	N	N	N	N	N	2425	15	2	0.62	42897910	17782	9.92	2415	2430	2370	3130	1690	2410	2412.44	0.58	-313	2620	2515	2430	2325	2240	2567	2377	249	720	1000	1780	5	1	24939425	605	17.83	0.56	12	0.07	136.00	4309.00	4100	20240118	-40.85	2330	20240909	4.08	4100	-40.85	20240118	2330	4.08	20240909	4100	-40.85	20240118	2330	4.08	20240909	2.20	N	002140	1000	249 억	144373	N	N	0	N	N
57	20240913	090126	57	100.00	KOSPI		음식료품	N	N	N	N	N	2395	-15	5	-0.62	2268185	941	0.52	2415	2415	2395	3130	1690	2410	2410.42	0.58	-781	2620	2515	2430	2325	2240	2567	2377	249	720	1000	1780	5	1	24939425	597	17.61	0.56	12	0.00	136.00	4309.00	4100	20240118	-41.59	2330	20240909	2.79	4100	-41.59	20240118	2330	2.79	20240909	4100	-41.59	20240118	2330	2.79	20240909	2.20	N	002140	1000	249 억	144373	N	N	0	N	N
58	20240912	160127	57	100.00	KOSPI		음식료품	N	N	N	N	N	2410	70	2	2.99	434404940	179025	682.21	2345	2535	2345	3040	1640	2340	2426.50	0.59	-4166	2390	2365	2350	2325	2310	2357	2317	249	700	1000	1730	5	1	24939425	601	17.72	0.56	12	0.72	136.00	4309.00	4100	20240118	-41.22	2330	20240909	3.43	4100	-41.22	20240118	2330	3.43	20240909	4100	-41.22	20240118	2330	3.43	20240909	2.23	N	002140	1000	249 억	145944	N	N	0	N	N
59	20240912	150126	57	100.00	KOSPI		음식료품	N	N	N	N	N	2395	55	2	2.35	425342450	175250	667.82	2345	2535	2345	3040	1640	2340	2427.06	0.59	-4076	2390	2365	2350	2325	2310	2357	2317	249	700	1000	1730	5	1	24939425	597	17.61	0.56	12	0.70	136.00	4309.00	4100	20240118	-41.59	2330	20240909	2.79	4100	-41.59	20240118	2330	2.79	20240909	4100	-41.59	20240118	2330	2.79	20240909	2.23	N	002140	1000	249 억	145944	N	N	0	N	N
60	20240912	140125	57	100.00	KOSPI		음식료품	N	N	N	N	N	2390	50	2	2.14	406427320	167347	637.71	2345	2535	2345	3040	1640	2340	2428.65	0.59	-6179	2390	2365	2350	2325	2310	2357	2317	249	700	1000	1730	5	1	24939425	596	17.57	0.55	12	0.67	136.00	4309.00	4100	20240118	-41.71	2330	20240909	2.58	4100	-41.71	20240118	2330	2.58	20240909	4100	-41.71	20240118	2330	2.58	20240909	2.23	N	002140	1000	249 억	145944	N	N	0	N	N
61	20240912	130126	57	100.00	KOSPI		음식료품	N	N	N	N	N	2390	50	2	2.14	394447840	162336	618.61	2345	2535	2345	3040	1640	2340	2429.82	0.59	-7374	2390	2365	2350	2325	2310	2357	2317	249	700	1000	1730	5	1	24939425	596	17.57	0.55	12	0.65	136.00	4309.00	4100	20240118	-41.71	2330	20240909	2.58	4100	-41.71	20240118	2330	2.58	20240909	4100	-41.71	20240118	2330	2.58	20240909	2.23	N	002140	1000	249 억	145944	N	N	0	N	N
62	20240912	120126	57	100.00	KOSPI		음식료품	N	N	N	N	N	2385	45	2	1.92	362707130	148973	567.69	2345	2535	2345	3040	1640	2340	2434.72	0.59	-5949	2390	2365	2350	2325	2310	2357	2317	249	700	1000	1730	5	1	24939425	595	17.54	0.55	12	0.60	136.00	4309.00	4100	20240118	-41.83	2330	20240909	2.36	4100	-41.83	20240118	2330	2.36	20240909	4100	-41.83	20240118	2330	2.36	20240909	2.23	N	002140	1000	249 억	145944	N	N	0	N	N
63	20240912	110125	57	100.00	KOSPI		음식료품	N	N	N	N	N	2375	35	2	1.50	42776765	18035	68.73	2345	2390	2345	3040	1640	2340	2371.87	0.59	4358	2390	2365	2350	2325	2310	2357	2317	249	700	1000	1730	5	1	24939425	592	17.46	0.55	12	0.07	136.00	4309.00	4100	20240118	-42.07	2330	20240909	1.93	4100	-42.07	20240118	2330	1.93	20240909	4100	-42.07	20240118	2330	1.93	20240909	2.23	N	002140	1000	249 억	145944	N	N	0	N	N
64	20240912	100125	57	100.00	KOSPI		음식료품	N	N	N	N	N	2380	40	2	1.71	30588030	12894	49.13	2345	2390	2345	3040	1640	2340	2372.27	0.59	4399	2390	2365	2350	2325	2310	2357	2317	249	700	1000	1730	5	1	24939425	594	17.50	0.55	12	0.05	136.00	4309.00	4100	20240118	-41.95	2330	20240909	2.15	4100	-41.95	20240118	2330	2.15	20240909	4100	-41.95	20240118	2330	2.15	20240909	2.23	N	002140	1000	249 억	145944	N	N	0	N	N
65	20240912	090126	57	100.00	KOSPI		음식료품	N	N	N	N	N	2345	5	2	0.21	138355	59	0.22	2345	2345	2345	3040	1640	2340	2345.00	0.59	-8	2390	2365	2350	2325	2310	2357	2317	249	700	1000	1730	5	1	24939425	585	17.24	0.54	12	0.00	136.00	4309.00	4100	20240118	-42.80	2330	20240909	0.64	4100	-42.80	20240118	2330	0.64	20240909	4100	-42.80	20240118	2330	0.64	20240909	2.23	N	002140	1000	249 억	145944	N	N	0	N	N
66	20240911	160126	57	100.00	KOSPI		음식료품	N	N	N	N	N	2340	-20	5	-0.85	61291875	26095	56.50	2365	2375	2335	3065	1655	2360	2348.83	0.59	-1302	2420	2390	2375	2345	2330	2382	2337	249	705	1000	1740	5	1	24939425	584	17.21	0.54	12	0.10	136.00	4309.00	4100	20240118	-42.93	2330	20240909	0.43	4100	-42.93	20240118	2330	0.43	20240909	4100	-42.93	20240118	2330	0.43	20240909	2.27	N	002140	1000	249 억	147483	N	N	0	N	N
67	20240911	150125	57	100.00	KOSPI		음식료품	N	N	N	N	N	2345	-15	5	-0.64	56939835	24236	52.48	2365	2375	2335	3065	1655	2360	2349.39	0.59	-1244	2420	2390	2375	2345	2330	2382	2337	249	705	1000	1740	5	1	24939425	585	17.24	0.54	12	0.10	136.00	4309.00	4100	20240118	-42.80	2330	20240909	0.64	4100	-42.80	20240118	2330	0.64	20240909	4100	-42.80	20240118	2330	0.64	20240909	2.27	N	002140	1000	249 억	147483	N	N	0	N	N
68	20240911	140126	57	100.00	KOSPI		음식료품	N	N	N	N	N	2345	-15	5	-0.64	50432725	21461	46.47	2365	2375	2335	3065	1655	2360	2349.97	0.59	-1187	2420	2390	2375	2345	2330	2382	2337	249	705	1000	1740	5	1	24939425	585	17.24	0.54	12	0.09	136.00	4309.00	4100	20240118	-42.80	2330	20240909	0.64	4100	-42.80	20240118	2330	0.64	20240909	4100	-42.80	20240118	2330	0.64	20240909	2.27	N	002140	1000	249 억	147483	N	N	0	N	N
69	20240911	130126	57	100.00	KOSPI		음식료품	N	N	N	N	N	2340	-20	5	-0.85	42098515	17911	38.78	2365	2375	2335	3065	1655	2360	2350.43	0.59	-770	2420	2390	2375	2345	2330	2382	2337	249	705	1000	1740	5	1	24939425	584	17.21	0.54	12	0.07	136.00	4309.00	4100	20240118	-42.93	2330	20240909	0.43	4100	-42.93	20240118	2330	0.43	20240909	4100	-42.93	20240118	2330	0.43	20240909	2.27	N	002140	1000	249 억	147483	N	N	0	N	N
70	20240911	120126	57	100.00	KOSPI		음식료품	N	N	N	N	N	2350	-10	5	-0.42	33878690	14409	31.20	2365	2375	2335	3065	1655	2360	2351.22	0.59	-316	2420	2390	2375	2345	2330	2382	2337	249	705	1000	1740	5	1	24939425	586	17.28	0.55	12	0.06	136.00	4309.00	4100	20240118	-42.68	2330	20240909	0.86	4100	-42.68	20240118	2330	0.86	20240909	4100	-42.68	20240118	2330	0.86	20240909	2.27	N	002140	1000	249 억	147483	N	N	0	N	N
71	20240911	110125	57	100.00	KOSPI		음식료품	N	N	N	N	N	2350	-10	5	-0.42	23564925	10007	21.67	2365	2375	2345	3065	1655	2360	2354.84	0.59	-605	2420	2390	2375	2345	2330	2382	2337	249	705	1000	1740	5	1	24939425	586	17.28	0.55	12	0.04	136.00	4309.00	4100	20240118	-42.68	2330	20240909	0.86	4100	-42.68	20240118	2330	0.86	20240909	4100	-42.68	20240118	2330	0.86	20240909	2.27	N	002140	1000	249 억	147483	N	N	0	N	N
72	20240911	100125	57	100.00	KOSPI		음식료품	N	N	N	N	N	2365	5	2	0.21	6701075	2839	6.15	2365	2375	2345	3065	1655	2360	2360.36	0.59	-491	2420	2390	2375	2345	2330	2382	2337	249	705	1000	1740	5	1	24939425	590	17.39	0.55	12	0.01	136.00	4309.00	4100	20240118	-42.32	2330	20240909	1.50	4100	-42.32	20240118	2330	1.50	20240909	4100	-42.32	20240118	2330	1.50	20240909	2.27	N	002140	1000	249 억	147483	N	N	0	N	N
73	20240911	090126	57	100.00	KOSPI		음식료품	N	N	N	N	N	2360	0	3	0.00	1423595	603	1.31	2365	2365	2360	3065	1655	2360	2360.85	0.59	-515	2420	2390	2375	2345	2330	2382	2337	249	705	1000	1740	5	1	24939425	589	17.35	0.55	12	0.00	136.00	4309.00	4100	20240118	-42.44	2330	20240909	1.29	4100	-42.44	20240118	2330	1.29	20240909	4100	-42.44	20240118	2330	1.29	20240909	2.27	N	002140	1000	249 억	147483	N	N	0	N	N
74	20240910	160125	57	100.00	KOSPI		음식료품	N	N	N	N	N	2360	-45	5	-1.87	109955335	46176	105.15	2390	2405	2360	3125	1685	2405	2381.51	0.56	4542	2461	2432	2381	2352	2301	2447	2367	249	720	1000	1770	5	1	24939425	589	17.35	0.55	12	0.19	136.00	4309.00	4100	20240118	-42.44	2330	20240909	1.29	4100	-42.44	20240118	2330	1.29	20240909	4100	-42.44	20240118	2330	1.29	20240909	2.30	N	002140	1000	249 억	140330	N	N	0	N	N
75	20240910	150126	57	100.00	KOSPI		음식료품	N	N	N	N	N	2370	-35	5	-1.46	94278035	39546	90.05	2390	2405	2365	3125	1685	2405	2384.01	0.56	5945	2461	2432	2381	2352	2301	2447	2367	249	720	1000	1770	5	1	24939425	591	17.43	0.55	12	0.16	136.00	4309.00	4100	20240118	-42.20	2330	20240909	1.72	4100	-42.20	20240118	2330	1.72	20240909	4100	-42.20	20240118	2330	1.72	20240909	2.30	N	002140	1000	249 억	140330	N	N	0	N	N
76	20240910	140125	57	100.00	KOSPI		음식료품	N	N	N	N	N	2380	-25	5	-1.04	86084545	36095	82.19	2390	2405	2365	3125	1685	2405	2384.94	0.56	6180	2461	2432	2381	2352	2301	2447	2367	249	720	1000	1770	5	1	24939425	594	17.50	0.55	12	0.14	136.00	4309.00	4100	20240118	-41.95	2330	20240909	2.15	4100	-41.95	20240118	2330	2.15	20240909	4100	-41.95	20240118	2330	2.15	20240909	2.30	N	002140	1000	249 억	140330	N	N	0	N	N
77	20240910	130126	57	100.00	KOSPI		음식료품	N	N	N	N	N	2375	-30	5	-1.25	80657215	33811	76.99	2390	2405	2365	3125	1685	2405	2385.53	0.56	7137	2461	2432	2381	2352	2301	2447	2367	249	720	1000	1770	5	1	24939425	592	17.46	0.55	12	0.14	136.00	4309.00	4100	20240118	-42.07	2330	20240909	1.93	4100	-42.07	20240118	2330	1.93	20240909	4100	-42.07	20240118	2330	1.93	20240909	2.30	N	002140	1000	249 억	140330	N	N	0	N	N
78	20240910	120124	57	100.00	KOSPI		음식료품	N	N	N	N	N	2380	-25	5	-1.04	75452895	31626	72.02	2390	2405	2365	3125	1685	2405	2385.79	0.56	7947	2461	2432	2381	2352	2301	2447	2367	249	720	1000	1770	5	1	24939425	594	17.50	0.55	12	0.13	136.00	4309.00	4100	20240118	-41.95	2330	20240909	2.15	4100	-41.95	20240118	2330	2.15	20240909	4100	-41.95	20240118	2330	2.15	20240909	2.30	N	002140	1000	249 억	140330	N	N	0	N	N
79	20240910	110125	57	100.00	KOSPI		음식료품	N	N	N	N	N	2390	-15	5	-0.62	54986800	23013	52.40	2390	2405	2385	3125	1685	2405	2389.38	0.56	8376	2461	2432	2381	2352	2301	2447	2367	249	720	1000	1770	5	1	24939425	596	17.57	0.55	12	0.09	136.00	4309.00	4100	20240118	-41.71	2330	20240909	2.58	4100	-41.71	20240118	2330	2.58	20240909	4100	-41.71	20240118	2330	2.58	20240909	2.30	N	002140	1000	249 억	140330	N	N	0	N	N
80	20240910	100125	57	100.00	KOSPI		음식료품	N	N	N	N	N	2390	-15	5	-0.62	36862730	15425	35.12	2390	2405	2385	3125	1685	2405	2389.80	0.56	5134	2461	2432	2381	2352	2301	2447	2367	249	720	1000	1770	5	1	24939425	596	17.57	0.55	12	0.06	136.00	4309.00	4100	20240118	-41.71	2330	20240909	2.58	4100	-41.71	20240118	2330	2.58	20240909	4100	-41.71	20240118	2330	2.58	20240909	2.30	N	002140	1000	249 억	140330	N	N	0	N	N
81	20240910	090125	57	100.00	KOSPI		음식료품	N	N	N	N	N	2400	-5	5	-0.21	14924265	6240	14.21	2390	2405	2390	3125	1685	2405	2391.71	0.56	294	2461	2432	2381	2352	2301	2447	2367	249	720	1000	1770	5	1	24939425	599	17.65	0.56	12	0.03	136.00	4309.00	4100	20240118	-41.46	2330	20240909	3.00	4100	-41.46	20240118	2330	3.00	20240909	4100	-41.46	20240118	2330	3.00	20240909	2.30	N	002140	1000	249 억	140330	N	N	0	N	N
82	20240909	160125	57	100.00	KOSPI	신저가	음식료품	N	N	N	N	N	2405	20	2	0.84	103401040	43851	54.44	2375	2410	2330	3100	1670	2385	2358.01	0.50	14020	2528	2456	2413	2341	2298	2435	2320	249	715	1000	1760	5	1	24939425	600	17.68	0.56	12	0.18	136.00	4309.00	4100	20240118	-41.34	2330	20240909	3.22	4100	-41.34	20240118	2330	3.22	20240909	4100	-41.34	20240118	2330	3.22	20240909	2.36	N	002140	1000	249 억	123673	N	N	0	N	N
83	20240909	150124	57	100.00	KOSPI	신저가	음식료품	N	N	N	N	N	2395	10	2	0.42	99028980	42034	52.18	2375	2410	2330	3100	1670	2385	2355.93	0.50	14072	2528	2456	2413	2341	2298	2435	2320	249	715	1000	1760	5	1	24939425	597	17.61	0.56	12	0.17	136.00	4309.00	4100	20240118	-41.59	2330	20240909	2.79	4100	-41.59	20240118	2330	2.79	20240909	4100	-41.59	20240118	2330	2.79	20240909	2.36	N	002140	1000	249 억	123673	N	N	0	N	N
84	20240909	140125	57	100.00	KOSPI	신저가	음식료품	N	N	N	N	N	2405	20	2	0.84	94337450	40084	49.76	2375	2405	2330	3100	1670	2385	2353.49	0.50	13435	2528	2456	2413	2341	2298	2435	2320	249	715	1000	1760	5	1	24939425	600	17.68	0.56	12	0.16	136.00	4309.00	4100	20240118	-41.34	2330	20240909	3.22	4100	-41.34	20240118	2330	3.22	20240909	4100	-41.34	20240118	2330	3.22	20240909	2.36	N	002140	1000	249 억	123673	N	N	0	N	N
85	20240909	130125	57	100.00	KOSPI	신저가	음식료품	N	N	N	N	N	2385	0	3	0.00	89973165	38265	47.50	2375	2395	2330	3100	1670	2385	2351.32	0.50	13218	2528	2456	2413	2341	2298	2435	2320	249	715	1000	1760	5	1	24939425	595	17.54	0.55	12	0.15	136.00	4309.00	4100	20240118	-41.83	2330	20240909	2.36	4100	-41.83	20240118	2330	2.36	20240909	4100	-41.83	20240118	2330	2.36	20240909	2.36	N	002140	1000	249 억	123673	N	N	0	N	N
86	20240909	120124	57	100.00	KOSPI	신저가	음식료품	N	N	N	N	N	2365	-20	5	-0.84	80483455	34284	42.56	2375	2375	2330	3100	1670	2385	2347.55	0.50	14561	2528	2456	2413	2341	2298	2435	2320	249	715	1000	1760	5	1	24939425	590	17.39	0.55	12	0.14	136.00	4309.00	4100	20240118	-42.32	2330	20240909	1.50	4100	-42.32	20240118	2330	1.50	20240909	4100	-42.32	20240118	2330	1.50	20240909	2.36	N	002140	1000	249 억	123673	N	N	0	N	N
87	20240909	110124	57	100.00	KOSPI	신저가	음식료품	N	N	N	N	N	2355	-30	5	-1.26	65913890	28103	34.89	2375	2375	2330	3100	1670	2385	2345.44	0.50	13158	2528	2456	2413	2341	2298	2435	2320	249	715	1000	1760	5	1	24939425	587	17.32	0.55	12	0.11	136.00	4309.00	4100	20240118	-42.56	2330	20240909	1.07	4100	-42.56	20240118	2330	1.07	20240909	4100	-42.56	20240118	2330	1.07	20240909	2.36	N	002140	1000	249 억	123673	N	N	0	N	N
88	20240909	100126	57	100.00	KOSPI	신저가	음식료품	N	N	N	N	N	2345	-40	5	-1.68	59886010	25533	31.70	2375	2375	2330	3100	1670	2385	2345.44	0.50	13198	2528	2456	2413	2341	2298	2435	2320	249	715	1000	1760	5	1	24939425	585	17.24	0.54	12	0.10	136.00	4309.00	4100	20240118	-42.80	2330	20240909	0.64	4100	-42.80	20240118	2330	0.64	20240909	4100	-42.80	20240118	2330	0.64	20240909	2.36	N	002140	1000	249 억	123673	N	N	0	N	N
89	20240909	090124	57	100.00	KOSPI	신저가	음식료품	N	N	N	N	N	2340	-45	5	-1.89	5250450	2213	2.75	2375	2375	2340	3100	1670	2385	2372.55	0.50	-264	2528	2456	2413	2341	2298	2435	2320	249	715	1000	1760	5	1	24939425	584	17.21	0.54	12	0.01	136.00	4309.00	4100	20240118	-42.93	2340	20240909	0.00	4100	-42.93	20240118	2340	0.00	20240909	4100	-42.93	20240118	2340	0.00	20240909	2.36	N	002140	1000	249 억	123673	N	N	0	N	N
90	20240906	160123	57	100.00	KOSPI	신저가	음식료품	N	N	N	N	N	2385	-95	5	-3.83	193225695	80542	224.66	2485	2485	2370	3220	1740	2480	2399.07	0.53	-3211	2550	2515	2490	2455	2430	2502	2442	249	740	1000	1830	5	1	24939425	595	17.54	0.55	12	0.32	136.00	4309.00	4100	20240118	-41.83	2370	20240906	0.63	4100	-41.83	20240118	2370	0.63	20240906	4100	-41.83	20240118	2370	0.63	20240906	2.51	N	002140	1000	249 억	131910	N	N	0	N	N
91	20240906	150124	57	100.00	KOSPI	신저가	음식료품	N	N	N	N	N	2395	-85	5	-3.43	153737100	63950	178.38	2485	2485	2370	3220	1740	2480	2404.02	0.53	-3227	2550	2515	2490	2455	2430	2502	2442	249	740	1000	1830	5	1	24939425	597	17.61	0.56	12	0.26	136.00	4309.00	4100	20240118	-41.59	2370	20240906	1.05	4100	-41.59	20240118	2370	1.05	20240906	4100	-41.59	20240118	2370	1.05	20240906	2.51	N	002140	1000	249 억	131910	N	N	0	N	N
92	20240906	140125	57	100.00	KOSPI	신저가	음식료품	N	N	N	N	N	2400	-80	5	-3.23	131589110	54693	152.56	2485	2485	2370	3220	1740	2480	2405.96	0.53	-4036	2550	2515	2490	2455	2430	2502	2442	249	740	1000	1830	5	1	24939425	599	17.65	0.56	12	0.22	136.00	4309.00	4100	20240118	-41.46	2370	20240906	1.27	4100	-41.46	20240118	2370	1.27	20240906	4100	-41.46	20240118	2370	1.27	20240906	2.51	N	002140	1000	249 억	131910	N	N	0	N	N
93	20240906	130124	57	100.00	KOSPI		음식료품	N	N	N	N	N	2390	-90	5	-3.63	102516405	42504	118.56	2485	2485	2380	3220	1740	2480	2411.92	0.53	-4010	2550	2515	2490	2455	2430	2502	2442	249	740	1000	1830	5	1	24939425	596	17.57	0.55	12	0.17	136.00	4309.00	4100	20240118	-41.71	2375	20240805	0.63	4100	-41.71	20240118	2375	0.63	20240805	4100	-41.71	20240118	2375	0.63	20240805	2.51	N	002140	1000	249 억	131910	N	N	0	N	N
94	20240906	120124	57	100.00	KOSPI		음식료품	N	N	N	N	N	2395	-85	5	-3.43	83044920	34353	95.82	2485	2485	2390	3220	1740	2480	2417.40	0.53	-3491	2550	2515	2490	2455	2430	2502	2442	249	740	1000	1830	5	1	24939425	597	17.61	0.56	12	0.14	136.00	4309.00	4100	20240118	-41.59	2375	20240805	0.84	4100	-41.59	20240118	2375	0.84	20240805	4100	-41.59	20240118	2375	0.84	20240805	2.51	N	002140	1000	249 억	131910	N	N	0	N	N
95	20240906	110125	57	100.00	KOSPI		음식료품	N	N	N	N	N	2400	-80	5	-3.23	62036555	25592	71.38	2485	2485	2390	3220	1740	2480	2424.06	0.53	-1730	2550	2515	2490	2455	2430	2502	2442	249	740	1000	1830	5	1	24939425	599	17.65	0.56	12	0.10	136.00	4309.00	4100	20240118	-41.46	2375	20240805	1.05	4100	-41.46	20240118	2375	1.05	20240805	4100	-41.46	20240118	2375	1.05	20240805	2.51	N	002140	1000	249 억	131910	N	N	0	N	N
96	20240906	100124	57	100.00	KOSPI		음식료품	N	N	N	N	N	2440	-40	5	-1.61	23074370	9415	26.26	2485	2485	2415	3220	1740	2480	2450.81	0.53	-1657	2550	2515	2490	2455	2430	2502	2442	249	740	1000	1830	5	1	24939425	609	17.94	0.57	12	0.04	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	2.51	N	002140	1000	249 억	131910	N	N	0	N	N
97	20240906	090124	57	100.00	KOSPI		음식료품	N	N	N	N	N	2485	5	2	0.20	12425	5	0.01	2485	2485	2485	3220	1740	2480	2485.00	0.53	0	2550	2515	2490	2455	2430	2502	2442	249	740	1000	1830	5	1	24939425	620	18.27	0.58	12	0.00	136.00	4309.00	4100	20240118	-39.39	2375	20240805	4.63	4100	-39.39	20240118	2375	4.63	20240805	4100	-39.39	20240118	2375	4.63	20240805	2.51	N	002140	1000	249 억	131910	N	N	0	N	N
98	20240905	160124	57	100.00	KOSPI		음식료품	N	N	N	N	N	2480	-30	5	-1.20	89267695	35833	36.34	2500	2525	2465	3260	1760	2510	2491.22	0.53	184	2633	2571	2503	2441	2373	2537	2407	249	750	1000	1850	5	1	24939425	618	18.24	0.58	12	0.14	136.00	4309.00	4100	20240118	-39.51	2375	20240805	4.42	4100	-39.51	20240118	2375	4.42	20240805	4100	-39.51	20240118	2375	4.42	20240805	2.53	N	002140	1000	249 억	131766	N	N	0	N	N
99	20240905	150125	57	100.00	KOSPI		음식료품	N	N	N	N	N	2500	-10	5	-0.40	65392630	26178	26.55	2500	2525	2485	3260	1760	2510	2498.00	0.53	321	2633	2571	2503	2441	2373	2537	2407	249	750	1000	1850	5	1	24939425	623	18.38	0.58	12	0.10	136.00	4309.00	4100	20240118	-39.02	2375	20240805	5.26	4100	-39.02	20240118	2375	5.26	20240805	4100	-39.02	20240118	2375	5.26	20240805	2.53	N	002140	1000	249 억	131766	N	N	0	N	N
100	20240905	140125	57	100.00	KOSPI		음식료품	N	N	N	N	N	2485	-25	5	-1.00	55963190	22384	22.70	2500	2525	2485	3260	1760	2510	2500.14	0.53	442	2633	2571	2503	2441	2373	2537	2407	249	750	1000	1850	5	1	24939425	620	18.27	0.58	12	0.09	136.00	4309.00	4100	20240118	-39.39	2375	20240805	4.63	4100	-39.39	20240118	2375	4.63	20240805	4100	-39.39	20240118	2375	4.63	20240805	2.53	N	002140	1000	249 억	131766	N	N	0	N	N
101	20240905	130124	57	100.00	KOSPI		음식료품	N	N	N	N	N	2490	-20	5	-0.80	50844425	20327	20.62	2500	2525	2490	3260	1760	2510	2501.32	0.53	446	2633	2571	2503	2441	2373	2537	2407	249	750	1000	1850	5	1	24939425	621	18.31	0.58	12	0.08	136.00	4309.00	4100	20240118	-39.27	2375	20240805	4.84	4100	-39.27	20240118	2375	4.84	20240805	4100	-39.27	20240118	2375	4.84	20240805	2.53	N	002140	1000	249 억	131766	N	N	0	N	N
102	20240905	120123	57	100.00	KOSPI		음식료품	N	N	N	N	N	2505	-5	5	-0.20	42531650	16991	17.23	2500	2525	2495	3260	1760	2510	2503.19	0.53	631	2633	2571	2503	2441	2373	2537	2407	249	750	1000	1850	5	1	24939425	625	18.42	0.58	12	0.07	136.00	4309.00	4100	20240118	-38.90	2375	20240805	5.47	4100	-38.90	20240118	2375	5.47	20240805	4100	-38.90	20240118	2375	5.47	20240805	2.53	N	002140	1000	249 억	131766	N	N	0	N	N
103	20240905	110124	57	100.00	KOSPI		음식료품	N	N	N	N	N	2500	-10	5	-0.40	28894385	11538	11.70	2500	2525	2495	3260	1760	2510	2504.28	0.53	3138	2633	2571	2503	2441	2373	2537	2407	249	750	1000	1850	5	1	24939425	623	18.38	0.58	12	0.05	136.00	4309.00	4100	20240118	-39.02	2375	20240805	5.26	4100	-39.02	20240118	2375	5.26	20240805	4100	-39.02	20240118	2375	5.26	20240805	2.53	N	002140	1000	249 억	131766	N	N	0	N	N
104	20240905	100124	57	100.00	KOSPI		음식료품	N	N	N	N	N	2495	-15	5	-0.60	21900130	8751	8.88	2500	2525	2495	3260	1760	2510	2502.59	0.53	4067	2633	2571	2503	2441	2373	2537	2407	249	750	1000	1850	5	1	24939425	622	18.35	0.58	12	0.04	136.00	4309.00	4100	20240118	-39.15	2375	20240805	5.05	4100	-39.15	20240118	2375	5.05	20240805	4100	-39.15	20240118	2375	5.05	20240805	2.53	N	002140	1000	249 억	131766	N	N	0	N	N
105	20240905	090125	57	100.00	KOSPI		음식료품	N	N	N	N	N	2500	-10	5	-0.40	11895000	4758	4.83	2500	2500	2500	3260	1760	2510	2500.00	0.53	3390	2633	2571	2503	2441	2373	2537	2407	249	750	1000	1850	5	1	24939425	623	18.38	0.58	12	0.02	136.00	4309.00	4100	20240118	-39.02	2375	20240805	5.26	4100	-39.02	20240118	2375	5.26	20240805	4100	-39.02	20240118	2375	5.26	20240805	2.53	N	002140	1000	249 억	131766	N	N	0	N	N
106	20240904	160123	57	100.00	KOSPI		음식료품	N	N	N	N	N	2510	-75	5	-2.90	244442880	98470	383.35	2550	2565	2435	3360	1810	2585	2482.35	0.48	12508	2631	2607	2596	2572	2561	2602	2567	249	775	1000	1910	5	1	24939425	626	18.46	0.58	12	0.39	136.00	4309.00	4100	20240118	-38.78	2375	20240805	5.68	4100	-38.78	20240118	2375	5.68	20240805	4100	-38.78	20240118	2375	5.68	20240805	2.54	N	002140	1000	249 억	119727	N	N	6	N	N
107	20240904	150124	57	100.00	KOSPI		음식료품	N	N	N	N	N	2450	-135	5	-5.22	231948620	93436	363.75	2550	2565	2435	3360	1810	2585	2482.43	0.48	14180	2631	2607	2596	2572	2561	2602	2567	249	775	1000	1910	5	1	24939425	611	18.01	0.57	12	0.37	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	2.54	N	002140	1000	249 억	119727	N	N	6	N	N
108	20240904	140124	57	100.00	KOSPI		음식료품	N	N	N	N	N	2465	-120	5	-4.64	177672165	71303	277.58	2550	2565	2460	3360	1810	2585	2491.79	0.48	11057	2631	2607	2596	2572	2561	2602	2567	249	775	1000	1910	5	1	24939425	615	18.12	0.57	12	0.29	136.00	4309.00	4100	20240118	-39.88	2375	20240805	3.79	4100	-39.88	20240118	2375	3.79	20240805	4100	-39.88	20240118	2375	3.79	20240805	2.54	N	002140	1000	249 억	119727	N	N	6	N	N
109	20240904	130124	57	100.00	KOSPI		음식료품	N	N	N	N	N	2495	-90	5	-3.48	145629250	58321	227.04	2550	2565	2465	3360	1810	2585	2497.03	0.48	11033	2631	2607	2596	2572	2561	2602	2567	249	775	1000	1910	5	1	24939425	622	18.35	0.58	12	0.23	136.00	4309.00	4100	20240118	-39.15	2375	20240805	5.05	4100	-39.15	20240118	2375	5.05	20240805	4100	-39.15	20240118	2375	5.05	20240805	2.54	N	002140	1000	249 억	119727	N	N	6	N	N
110	20240904	120124	57	100.00	KOSPI		음식료품	N	N	N	N	N	2505	-80	5	-3.09	92941110	37078	144.35	2550	2565	2480	3360	1810	2585	2506.64	0.48	9659	2631	2607	2596	2572	2561	2602	2567	249	775	1000	1910	5	1	24939425	625	18.42	0.58	12	0.15	136.00	4309.00	4100	20240118	-38.90	2375	20240805	5.47	4100	-38.90	20240118	2375	5.47	20240805	4100	-38.90	20240118	2375	5.47	20240805	2.54	N	002140	1000	249 억	119727	N	N	6	N	N
111	20240904	110123	57	100.00	KOSPI		음식료품	N	N	N	N	N	2515	-70	5	-2.71	79134705	31579	122.94	2550	2565	2480	3360	1810	2585	2505.93	0.48	6775	2631	2607	2596	2572	2561	2602	2567	249	775	1000	1910	5	1	24939425	627	18.49	0.58	12	0.13	136.00	4309.00	4100	20240118	-38.66	2375	20240805	5.89	4100	-38.66	20240118	2375	5.89	20240805	4100	-38.66	20240118	2375	5.89	20240805	2.54	N	002140	1000	249 억	119727	N	N	6	N	N
112	20240904	100124	57	100.00	KOSPI		음식료품	N	N	N	N	N	2515	-70	5	-2.71	69747375	27838	108.37	2550	2565	2480	3360	1810	2585	2505.47	0.48	6627	2631	2607	2596	2572	2561	2602	2567	249	775	1000	1910	5	1	24939425	627	18.49	0.58	12	0.11	136.00	4309.00	4100	20240118	-38.66	2375	20240805	5.89	4100	-38.66	20240118	2375	5.89	20240805	4100	-38.66	20240118	2375	5.89	20240805	2.54	N	002140	1000	249 억	119727	N	N	6	N	N
113	20240904	090124	57	100.00	KOSPI		음식료품	N	N	N	N	N	2535	-50	5	-1.93	2935795	1156	4.50	2550	2565	2535	3360	1810	2585	2539.62	0.48	-99	2631	2607	2596	2572	2561	2602	2567	249	775	1000	1910	5	1	24939425	632	18.64	0.59	12	0.00	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	2.54	N	002140	1000	249 억	119727	N	N	6	N	N
114	20240903	160122	57	100.00	KOSPI		음식료품	N	N	N	N	N	2585	-10	5	-0.39	66721910	25687	89.46	2620	2620	2585	3370	1820	2595	2597.50	0.48	-862	2648	2621	2573	2546	2498	2597	2522	249	775	1000	1920	5	1	24939425	645	19.01	0.60	12	0.10	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	2.54	N	002140	1000	249 억	120589	N	N	6	N	N
115	20240903	150123	57	100.00	KOSPI		음식료품	N	N	N	N	N	2590	-5	5	-0.19	60699860	23358	81.35	2620	2620	2585	3370	1820	2595	2598.68	0.48	-849	2648	2621	2573	2546	2498	2597	2522	249	775	1000	1920	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	2.54	N	002140	1000	249 억	120589	N	N	1	N	N
116	20240903	140124	57	100.00	KOSPI		음식료품	N	N	N	N	N	2600	5	2	0.19	54769810	21074	73.39	2620	2620	2585	3370	1820	2595	2598.93	0.48	-849	2648	2621	2573	2546	2498	2597	2522	249	775	1000	1920	5	1	24939425	648	19.12	0.60	12	0.08	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	2.54	N	002140	1000	249 억	120589	N	N	1	N	N
117	20240903	130123	57	100.00	KOSPI		음식료품	N	N	N	N	N	2600	5	2	0.19	38906575	14956	52.09	2620	2620	2585	3370	1820	2595	2601.40	0.48	-968	2648	2621	2573	2546	2498	2597	2522	249	775	1000	1920	5	1	24939425	648	19.12	0.60	12	0.06	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	2.54	N	002140	1000	249 억	120589	N	N	1	N	N
118	20240903	120123	57	100.00	KOSPI		음식료품	N	N	N	N	N	2595	0	3	0.00	21569260	8285	28.85	2620	2620	2585	3370	1820	2595	2603.41	0.48	-1014	2648	2621	2573	2546	2498	2597	2522	249	775	1000	1920	5	1	24939425	647	19.08	0.60	12	0.03	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	2.54	N	002140	1000	249 억	120589	N	N	1	N	N
119	20240903	110123	57	100.00	KOSPI		음식료품	N	N	N	N	N	2600	5	2	0.19	17976140	6901	24.03	2620	2620	2585	3370	1820	2595	2604.86	0.48	-969	2648	2621	2573	2546	2498	2597	2522	249	775	1000	1920	5	1	24939425	648	19.12	0.60	12	0.03	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	2.54	N	002140	1000	249 억	120589	N	N	1	N	N
120	20240903	100122	57	100.00	KOSPI		음식료품	N	N	N	N	N	2600	5	2	0.19	15595825	5984	20.84	2620	2620	2585	3370	1820	2595	2606.25	0.48	-857	2648	2621	2573	2546	2498	2597	2522	249	775	1000	1920	5	1	24939425	648	19.12	0.60	12	0.02	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	2.54	N	002140	1000	249 억	120589	N	N	1	N	N
121	20240903	090122	57	100.00	KOSPI		음식료품	N	N	N	N	N	2620	25	2	0.96	979880	374	1.30	2620	2620	2620	3370	1820	2595	2620.00	0.48	0	2648	2621	2573	2546	2498	2597	2522	249	775	1000	1920	5	1	24939425	653	19.26	0.61	12	0.00	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	2.54	N	002140	1000	249 억	120589	N	N	1	N	N
122	20240902	160122	57	100.00	KOSPI		음식료품	N	N	N	N	N	2595	5	2	0.19	73705620	28714	207.65	2600	2600	2525	3365	1815	2590	2566.89	0.51	-6079	2620	2605	2575	2560	2530	2612	2567	249	775	1000	1910	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	2.56	N	002140	1000	249 억	126811	N	N	1	N	N
123	20240902	150122	57	100.00	KOSPI		음식료품	N	N	N	N	N	2580	-10	5	-0.39	65197610	25434	183.93	2600	2600	2525	3365	1815	2590	2563.40	0.51	-3982	2620	2605	2575	2560	2530	2612	2567	249	775	1000	1910	5	1	24939425	643	18.97	0.60	12	0.10	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	2.56	N	002140	1000	249 억	126811	N	N	1	N	N
124	20240902	140123	57	100.00	KOSPI		음식료품	N	N	N	N	N	2575	-15	5	-0.58	56553300	22058	159.52	2600	2600	2525	3365	1815	2590	2563.85	0.51	-3902	2620	2605	2575	2560	2530	2612	2567	249	775	1000	1910	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	2.56	N	002140	1000	249 억	126811	N	N	1	N	N
125	20240902	130123	57	100.00	KOSPI		음식료품	N	N	N	N	N	2575	-15	5	-0.58	50645015	19769	142.96	2600	2600	2525	3365	1815	2590	2561.84	0.51	-3615	2620	2605	2575	2560	2530	2612	2567	249	775	1000	1910	5	1	24939425	642	18.93	0.60	12	0.08	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	2.56	N	002140	1000	249 억	126811	N	N	1	N	N
126	20240902	120123	57	100.00	KOSPI		음식료품	N	N	N	N	N	2575	-15	5	-0.58	24130955	9368	67.75	2600	2600	2560	3365	1815	2590	2575.89	0.51	-3028	2620	2605	2575	2560	2530	2612	2567	249	775	1000	1910	5	1	24939425	642	18.93	0.60	12	0.04	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	2.56	N	002140	1000	249 억	126811	N	N	1	N	N
127	20240902	110123	57	100.00	KOSPI		음식료품	N	N	N	N	N	2580	-10	5	-0.39	12961630	5016	36.27	2600	2600	2575	3365	1815	2590	2584.06	0.51	-2360	2620	2605	2575	2560	2530	2612	2567	249	775	1000	1910	5	1	24939425	643	18.97	0.60	12	0.02	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	2.56	N	002140	1000	249 억	126811	N	N	1	N	N
128	20240902	100122	57	100.00	KOSPI		음식료품	N	N	N	N	N	2575	-15	5	-0.58	6611840	2554	18.47	2600	2600	2575	3365	1815	2590	2588.82	0.51	-1546	2620	2605	2575	2560	2530	2612	2567	249	775	1000	1910	5	1	24939425	642	18.93	0.60	12	0.01	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	2.56	N	002140	1000	249 억	126811	N	N	1	N	N
129	20240902	090122	57	100.00	KOSPI		음식료품	N	N	N	N	N	2600	10	2	0.39	468000	180	1.30	2600	2600	2600	3365	1815	2590	2600.00	0.51	-62	2620	2605	2575	2560	2530	2612	2567	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	2.56	N	002140	1000	249 억	126811	N	N	1	N	N

54 KiB Raw Blame History

54 KiB

Raw Blame History