KissMeData/002140/price/prices-20250101.csv at 8e245b2d7771efc79bddf45d5d3cd46c03438e26

Files

ened 61b7199ccb Add accumulated files

2025-02-06 23:16:41 +09:00

58 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20250124	160129	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	2775	25	2	0.91	495146310	177200	101.71	2750	2870	2750	3575	1925	2750	2794.37	2.52	19056	2850	2800	2775	2725	2700	2787	2712	249	825	1000	1760	5	1	24939425	692	20.40	0.64	12	0.71	136.00	4309.00	4100	20240118	-32.32	2330	20240909	19.10	2960	-6.25	20250121	2580	7.56	20250102	3800	-26.97	20241016	2330	19.10	20240909	2.84	N	002140	1000	249 억	627417	N	N	1	N	N
3	20250124	150129	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	2780	30	2	1.09	440366065	157539	90.43	2750	2870	2750	3575	1925	2750	2795.39	2.52	15269	2850	2800	2775	2725	2700	2787	2712	249	825	1000	1760	5	1	24939425	693	20.44	0.65	12	0.63	136.00	4309.00	4100	20240118	-32.20	2330	20240909	19.31	2960	-6.08	20250121	2580	7.75	20250102	3800	-26.84	20241016	2330	19.31	20240909	2.84	N	002140	1000	249 억	627417	N	N	0	N	N
4	20250124	140130	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	2790	40	2	1.45	418491270	149687	85.92	2750	2870	2750	3575	1925	2750	2795.89	2.52	10213	2850	2800	2775	2725	2700	2787	2712	249	825	1000	1760	5	1	24939425	696	20.51	0.65	12	0.60	136.00	4309.00	4100	20240118	-31.95	2330	20240909	19.74	2960	-5.74	20250121	2580	8.14	20250102	3800	-26.58	20241016	2330	19.74	20240909	2.84	N	002140	1000	249 억	627417	N	N	0	N	N
5	20250124	130130	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	2800	50	2	1.82	351261945	125576	72.08	2750	2870	2750	3575	1925	2750	2797.34	2.52	6059	2850	2800	2775	2725	2700	2787	2712	249	825	1000	1760	5	1	24939425	698	20.59	0.65	12	0.50	136.00	4309.00	4100	20240118	-31.71	2330	20240909	20.17	2960	-5.41	20250121	2580	8.53	20250102	3800	-26.32	20241016	2330	20.17	20240909	2.84	N	002140	1000	249 억	627417	N	N	0	N	N
6	20250124	120129	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	2795	45	2	1.64	323833265	115775	66.45	2750	2870	2750	3575	1925	2750	2797.24	2.52	3584	2850	2800	2775	2725	2700	2787	2712	249	825	1000	1760	5	1	24939425	697	20.55	0.65	12	0.46	136.00	4309.00	4100	20240118	-31.83	2330	20240909	19.96	2960	-5.57	20250121	2580	8.33	20250102	3800	-26.45	20241016	2330	19.96	20240909	2.84	N	002140	1000	249 억	627417	N	N	0	N	N
7	20250124	110130	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	2780	30	2	1.09	286715630	102458	58.81	2750	2870	2750	3575	1925	2750	2798.54	2.52	-259	2850	2800	2775	2725	2700	2787	2712	249	825	1000	1760	5	1	24939425	693	20.44	0.65	12	0.41	136.00	4309.00	4100	20240118	-32.20	2330	20240909	19.31	2960	-6.08	20250121	2580	7.75	20250102	3800	-26.84	20241016	2330	19.31	20240909	2.84	N	002140	1000	249 억	627417	N	N	0	N	N
8	20250124	100129	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	2770	20	2	0.73	55247605	20006	11.48	2750	2775	2750	3575	1925	2750	2761.77	2.52	5285	2850	2800	2775	2725	2700	2787	2712	249	825	1000	1760	5	1	24939425	691	20.37	0.64	12	0.08	136.00	4309.00	4100	20240118	-32.44	2330	20240909	18.88	2960	-6.42	20250121	2580	7.36	20250102	3800	-27.11	20241016	2330	18.88	20240909	2.84	N	002140	1000	249 억	627417	N	N	0	N	N
9	20250124	090130	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	2755	5	2	0.18	6099530	2218	1.27	2750	2755	2750	3575	1925	2750	2750.02	2.52	-656	2850	2800	2775	2725	2700	2787	2712	249	825	1000	1760	5	1	24939425	687	20.26	0.64	12	0.01	136.00	4309.00	4100	20240118	-32.80	2330	20240909	18.24	2960	-6.93	20250121	2580	6.78	20250102	3800	-27.50	20241016	2330	18.24	20240909	2.84	N	002140	1000	249 억	627417	N	N	0	N	N
10	20250123	160130	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	2750	-65	5	-2.31	461982620	165623	72.31	2815	2825	2750	3655	1975	2815	2789.81	2.54	-3617	2875	2845	2825	2795	2775	2840	2790	249	840	1000	1800	5	1	24939425	686	20.22	0.64	12	0.66	136.00	4309.00	4100	20240118	-32.93	2330	20240909	18.03	2960	-7.09	20250121	2580	6.59	20250102	3800	-27.63	20241016	2330	18.03	20240909	2.64	N	002140	1000	249 억	634303	N	N	0	N	N
11	20250123	150128	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	2785	-30	5	-1.07	409771240	146709	64.06	2815	2825	2770	3655	1975	2815	2793.09	2.54	-8297	2875	2845	2825	2795	2775	2840	2790	249	840	1000	1800	5	1	24939425	695	20.48	0.65	12	0.59	136.00	4309.00	4100	20240118	-32.07	2330	20240909	19.53	2960	-5.91	20250121	2580	7.95	20250102	3800	-26.71	20241016	2330	19.53	20240909	2.64	N	002140	1000	249 억	634303	N	N	0	N	N
12	20250123	140129	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	2790	-25	5	-0.89	359358115	128559	56.13	2815	2825	2770	3655	1975	2815	2795.28	2.54	-9398	2875	2845	2825	2795	2775	2840	2790	249	840	1000	1800	5	1	24939425	696	20.51	0.65	12	0.52	136.00	4309.00	4100	20240118	-31.95	2330	20240909	19.74	2960	-5.74	20250121	2580	8.14	20250102	3800	-26.58	20241016	2330	19.74	20240909	2.64	N	002140	1000	249 억	634303	N	N	0	N	N
13	20250123	130129	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	2805	-10	5	-0.36	328601570	117554	51.33	2815	2825	2770	3655	1975	2815	2795.32	2.54	-8405	2875	2845	2825	2795	2775	2840	2790	249	840	1000	1800	5	1	24939425	700	20.62	0.65	12	0.47	136.00	4309.00	4100	20240118	-31.59	2330	20240909	20.39	2960	-5.24	20250121	2580	8.72	20250102	3800	-26.18	20241016	2330	20.39	20240909	2.64	N	002140	1000	249 억	634303	N	N	0	N	N
14	20250123	120129	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	2805	-10	5	-0.36	152655435	54690	23.88	2815	2825	2770	3655	1975	2815	2791.29	2.54	-4013	2875	2845	2825	2795	2775	2840	2790	249	840	1000	1800	5	1	24939425	700	20.62	0.65	12	0.22	136.00	4309.00	4100	20240118	-31.59	2330	20240909	20.39	2960	-5.24	20250121	2580	8.72	20250102	3800	-26.18	20241016	2330	20.39	20240909	2.64	N	002140	1000	249 억	634303	N	N	0	N	N
15	20250123	110130	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	2795	-20	5	-0.71	139300020	49921	21.80	2815	2825	2770	3655	1975	2815	2790.41	2.54	-2149	2875	2845	2825	2795	2775	2840	2790	249	840	1000	1800	5	1	24939425	697	20.55	0.65	12	0.20	136.00	4309.00	4100	20240118	-31.83	2330	20240909	19.96	2960	-5.57	20250121	2580	8.33	20250102	3800	-26.45	20241016	2330	19.96	20240909	2.64	N	002140	1000	249 억	634303	N	N	0	N	N
16	20250123	100129	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	2780	-35	5	-1.24	127039635	45535	19.88	2815	2825	2770	3655	1975	2815	2789.93	2.54	-2880	2875	2845	2825	2795	2775	2840	2790	249	840	1000	1800	5	1	24939425	693	20.44	0.65	12	0.18	136.00	4309.00	4100	20240118	-32.20	2330	20240909	19.31	2960	-6.08	20250121	2580	7.75	20250102	3800	-26.84	20241016	2330	19.31	20240909	2.64	N	002140	1000	249 억	634303	N	N	0	N	N
17	20250123	090129	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	2815	0	3	0.00	1897310	674	0.29	2815	2815	2815	3655	1975	2815	2815.00	2.54	566	2875	2845	2825	2795	2775	2840	2790	249	840	1000	1800	5	1	24939425	702	20.70	0.65	12	0.00	136.00	4309.00	4100	20240118	-31.34	2330	20240909	20.82	2960	-4.90	20250121	2580	9.11	20250102	3800	-25.92	20241016	2330	20.82	20240909	2.64	N	002140	1000	249 억	634303	N	N	0	N	N
18	20250122	160129	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	2815	-20	5	-0.71	648044875	228879	16.11	2815	2855	2805	3685	1985	2835	2831.37	2.38	39420	3065	2950	2845	2730	2625	3007	2787	249	850	1000	1810	5	1	24939425	702	20.70	0.65	12	0.92	136.00	4309.00	4100	20240118	-31.34	2330	20240909	20.82	2960	-4.90	20250121	2580	9.11	20250102	3800	-25.92	20241016	2330	20.82	20240909	2.62	N	002140	1000	249 억	594475	N	N	4	N	N
19	20250122	150128	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	2830	-5	5	-0.18	576084690	203364	14.31	2815	2855	2805	3685	1985	2835	2832.77	2.38	33929	3065	2950	2845	2730	2625	3007	2787	249	850	1000	1810	5	1	24939425	706	20.81	0.66	12	0.82	136.00	4309.00	4100	20240118	-30.98	2330	20240909	21.46	2960	-4.39	20250121	2580	9.69	20250102	3800	-25.53	20241016	2330	21.46	20240909	2.62	N	002140	1000	249 억	594475	N	N	4	N	N
20	20250122	140128	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	2835	0	3	0.00	540892660	190961	13.44	2815	2855	2805	3685	1985	2835	2832.46	2.38	32883	3065	2950	2845	2730	2625	3007	2787	249	850	1000	1810	5	1	24939425	707	20.85	0.66	12	0.77	136.00	4309.00	4100	20240118	-30.85	2330	20240909	21.67	2960	-4.22	20250121	2580	9.88	20250102	3800	-25.39	20241016	2330	21.67	20240909	2.62	N	002140	1000	249 억	594475	N	N	4	N	N
21	20250122	130129	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	2840	5	2	0.18	481751700	170131	11.97	2815	2855	2805	3685	1985	2835	2831.63	2.38	28087	3065	2950	2845	2730	2625	3007	2787	249	850	1000	1810	5	1	24939425	708	20.88	0.66	12	0.68	136.00	4309.00	4100	20240118	-30.73	2330	20240909	21.89	2960	-4.05	20250121	2580	10.08	20250102	3800	-25.26	20241016	2330	21.89	20240909	2.62	N	002140	1000	249 억	594475	N	N	4	N	N
22	20250122	120128	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	2835	0	3	0.00	402713650	142308	10.02	2815	2855	2805	3685	1985	2835	2829.84	2.38	14092	3065	2950	2845	2730	2625	3007	2787	249	850	1000	1810	5	1	24939425	707	20.85	0.66	12	0.57	136.00	4309.00	4100	20240118	-30.85	2330	20240909	21.67	2960	-4.22	20250121	2580	9.88	20250102	3800	-25.39	20241016	2330	21.67	20240909	2.62	N	002140	1000	249 억	594475	N	N	4	N	N
23	20250122	110128	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	2845	10	2	0.35	261164155	92591	6.52	2815	2845	2805	3685	1985	2835	2820.47	2.38	9243	3065	2950	2845	2730	2625	3007	2787	249	850	1000	1810	5	1	24939425	710	20.92	0.66	12	0.37	136.00	4309.00	4100	20240118	-30.61	2330	20240909	22.10	2960	-3.89	20250121	2580	10.27	20250102	3800	-25.13	20241016	2330	22.10	20240909	2.62	N	002140	1000	249 억	594475	N	N	4	N	N
24	20250122	100129	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	2815	-20	5	-0.71	168989480	60056	4.23	2815	2840	2805	3685	1985	2835	2813.52	2.38	1828	3065	2950	2845	2730	2625	3007	2787	249	850	1000	1810	5	1	24939425	702	20.70	0.65	12	0.24	136.00	4309.00	4100	20240118	-31.34	2330	20240909	20.82	2960	-4.90	20250121	2580	9.11	20250102	3800	-25.92	20241016	2330	20.82	20240909	2.62	N	002140	1000	249 억	594475	N	N	4	N	N
25	20250122	090129	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	2835	0	3	0.00	35061320	12430	0.87	2815	2840	2815	3685	1985	2835	2819.52	2.38	3233	3065	2950	2845	2730	2625	3007	2787	249	850	1000	1810	5	1	24939425	707	20.85	0.66	12	0.05	136.00	4309.00	4100	20240118	-30.85	2330	20240909	21.67	2960	-4.22	20250121	2580	9.88	20250102	3800	-25.39	20241016	2330	21.67	20240909	2.62	N	002140	1000	249 억	594475	N	N	4	N	N
26	20250121	160129	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	2835	65	2	2.35	4009193665	1398475	1137.36	2765	2960	2740	3600	1940	2770	2866.87	2.77	-95610	2840	2805	2785	2750	2730	2795	2740	249	830	1000	1770	5	1	24939425	707	20.85	0.66	12	5.61	136.00	4309.00	4100	20240118	-30.85	2330	20240909	21.67	2960	-4.22	20250121	2580	9.88	20250102	3800	-25.39	20241016	2330	21.67	20240909	2.58	N	002140	1000	249 억	690487	N	N	4	N	N
27	20250121	150129	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	2825	55	2	1.99	3933128420	1371546	1115.46	2765	2960	2740	3600	1940	2770	2867.70	2.77	-98388	2840	2805	2785	2750	2730	2795	2740	249	830	1000	1770	5	1	24939425	705	20.77	0.66	12	5.50	136.00	4309.00	4100	20240118	-31.10	2330	20240909	21.24	2960	-4.56	20250121	2580	9.50	20250102	3800	-25.66	20241016	2330	21.24	20240909	2.58	N	002140	1000	249 억	690487	N	N	11	N	N
28	20250121	140129	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	2830	60	2	2.17	3771547940	1314238	1068.85	2765	2960	2740	3600	1940	2770	2869.80	2.77	-109501	2840	2805	2785	2750	2730	2795	2740	249	830	1000	1770	5	1	24939425	706	20.81	0.66	12	5.27	136.00	4309.00	4100	20240118	-30.98	2330	20240909	21.46	2960	-4.39	20250121	2580	9.69	20250102	3800	-25.53	20241016	2330	21.46	20240909	2.58	N	002140	1000	249 억	690487	N	N	11	N	N
29	20250121	130128	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	2835	65	2	2.35	3654131065	1272751	1035.11	2765	2960	2740	3600	1940	2770	2871.09	2.77	-134181	2840	2805	2785	2750	2730	2795	2740	249	830	1000	1770	5	1	24939425	707	20.85	0.66	12	5.10	136.00	4309.00	4100	20240118	-30.85	2330	20240909	21.67	2960	-4.22	20250121	2580	9.88	20250102	3800	-25.39	20241016	2330	21.67	20240909	2.58	N	002140	1000	249 억	690487	N	N	11	N	N
30	20250121	120128	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	2820	50	2	1.81	3525218595	1227095	997.98	2765	2960	2740	3600	1940	2770	2872.86	2.77	-147473	2840	2805	2785	2750	2730	2795	2740	249	830	1000	1770	5	1	24939425	703	20.74	0.65	12	4.92	136.00	4309.00	4100	20240118	-31.22	2330	20240909	21.03	2960	-4.73	20250121	2580	9.30	20250102	3800	-25.79	20241016	2330	21.03	20240909	2.58	N	002140	1000	249 억	690487	N	N	11	N	N
31	20250121	110126	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	2765	-5	5	-0.18	224149325	81076	65.94	2765	2795	2740	3600	1940	2770	2764.65	2.77	11170	2840	2805	2785	2750	2730	2795	2740	249	830	1000	1770	5	1	24939425	690	20.33	0.64	12	0.33	136.00	4309.00	4100	20240118	-32.56	2330	20240909	18.67	2825	-2.12	20250117	2580	7.17	20250102	3800	-27.24	20241016	2330	18.67	20240909	2.58	N	002140	1000	249 억	690487	N	N	11	N	N
32	20250121	100125	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	2755	-15	5	-0.54	130961575	47284	38.46	2765	2795	2755	3600	1940	2770	2769.68	2.77	17373	2840	2805	2785	2750	2730	2795	2740	249	830	1000	1770	5	1	24939425	687	20.26	0.64	12	0.19	136.00	4309.00	4100	20240118	-32.80	2330	20240909	18.24	2825	-2.48	20250117	2580	6.78	20250102	3800	-27.50	20241016	2330	18.24	20240909	2.58	N	002140	1000	249 억	690487	N	N	11	N	N
33	20250121	090129	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	2765	-5	5	-0.18	5651395	2043	1.66	2765	2765	2765	3600	1940	2770	2765.00	2.77	747	2840	2805	2785	2750	2730	2795	2740	249	830	1000	1770	5	1	24939425	690	20.33	0.64	12	0.01	136.00	4309.00	4100	20240118	-32.56	2330	20240909	18.67	2825	-2.12	20250117	2580	7.17	20250102	3800	-27.24	20241016	2330	18.67	20240909	2.58	N	002140	1000	249 억	690487	N	N	11	N	N
34	20250120	160128	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	2770	-20	5	-0.72	341097545	122603	107.88	2820	2820	2765	3625	1955	2790	2782.13	2.86	-20506	2853	2821	2793	2761	2733	2837	2777	249	835	1000	1780	5	1	24939425	691	20.37	0.64	12	0.49	136.00	4309.00	4100	20240118	-32.44	2330	20240909	18.88	2825	-1.95	20250117	2580	7.36	20250102	3800	-27.11	20241016	2330	18.88	20240909	2.57	N	002140	1000	249 억	713851	N	N	11	N	N
35	20250120	150129	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	2785	-5	5	-0.18	325330045	116929	102.89	2820	2820	2765	3625	1955	2790	2782.29	2.86	-19767	2853	2821	2793	2761	2733	2837	2777	249	835	1000	1780	5	1	24939425	695	20.48	0.65	12	0.47	136.00	4309.00	4100	20240118	-32.07	2330	20240909	19.53	2825	-1.42	20250117	2580	7.95	20250102	3800	-26.71	20241016	2330	19.53	20240909	2.57	N	002140	1000	249 억	713851	N	N	5	N	N
36	20250120	140128	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	2785	-5	5	-0.18	309553570	111262	97.90	2820	2820	2765	3625	1955	2790	2782.20	2.86	-20131	2853	2821	2793	2761	2733	2837	2777	249	835	1000	1780	5	1	24939425	695	20.48	0.65	12	0.45	136.00	4309.00	4100	20240118	-32.07	2330	20240909	19.53	2825	-1.42	20250117	2580	7.95	20250102	3800	-26.71	20241016	2330	19.53	20240909	2.57	N	002140	1000	249 억	713851	N	N	5	N	N
37	20250120	130128	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	2795	5	2	0.18	275395160	98998	87.11	2820	2820	2765	3625	1955	2790	2781.83	2.86	-22807	2853	2821	2793	2761	2733	2837	2777	249	835	1000	1780	5	1	24939425	697	20.55	0.65	12	0.40	136.00	4309.00	4100	20240118	-31.83	2330	20240909	19.96	2825	-1.06	20250117	2580	8.33	20250102	3800	-26.45	20241016	2330	19.96	20240909	2.57	N	002140	1000	249 억	713851	N	N	5	N	N
38	20250120	120128	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	2765	-25	5	-0.90	245698475	88324	77.72	2820	2820	2765	3625	1955	2790	2781.79	2.86	-25089	2853	2821	2793	2761	2733	2837	2777	249	835	1000	1780	5	1	24939425	690	20.33	0.64	12	0.35	136.00	4309.00	4100	20240118	-32.56	2330	20240909	18.67	2825	-2.12	20250117	2580	7.17	20250102	3800	-27.24	20241016	2330	18.67	20240909	2.57	N	002140	1000	249 억	713851	N	N	5	N	N
39	20250120	110128	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	2790	0	3	0.00	206479160	74227	65.31	2820	2820	2765	3625	1955	2790	2781.73	2.86	-21981	2853	2821	2793	2761	2733	2837	2777	249	835	1000	1780	5	1	24939425	696	20.51	0.65	12	0.30	136.00	4309.00	4100	20240118	-31.95	2330	20240909	19.74	2825	-1.24	20250117	2580	8.14	20250102	3800	-26.58	20241016	2330	19.74	20240909	2.57	N	002140	1000	249 억	713851	N	N	5	N	N
40	20250120	100128	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	2785	-5	5	-0.18	140169415	50356	44.31	2820	2820	2770	3625	1955	2790	2783.57	2.86	-14322	2853	2821	2793	2761	2733	2837	2777	249	835	1000	1780	5	1	24939425	695	20.48	0.65	12	0.20	136.00	4309.00	4100	20240118	-32.07	2330	20240909	19.53	2825	-1.42	20250117	2580	7.95	20250102	3800	-26.71	20241016	2330	19.53	20240909	2.57	N	002140	1000	249 억	713851	N	N	5	N	N
41	20250120	090128	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	2780	-10	5	-0.36	19175275	6839	6.02	2820	2820	2780	3625	1955	2790	2803.81	2.86	-3439	2853	2821	2793	2761	2733	2837	2777	249	835	1000	1780	5	1	24939425	693	20.44	0.65	12	0.03	136.00	4309.00	4100	20240118	-32.20	2330	20240909	19.31	2825	-1.59	20250117	2580	7.75	20250102	3800	-26.84	20241016	2330	19.31	20240909	2.57	N	002140	1000	249 억	713851	N	N	5	N	N
42	20250117	160128	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	2790	0	3	0.00	314967840	112440	97.50	2785	2825	2765	3625	1955	2790	2801.23	2.87	-3273	2823	2806	2778	2761	2733	2815	2770	249	835	1000	1780	5	1	24939425	696	20.51	0.65	12	0.45	136.00	4309.00	4100	20240118	-31.95	2330	20240909	19.74	2825	-1.24	20250117	2580	8.14	20250102	4100	-31.95	20240118	2330	19.74	20240909	2.64	N	002140	1000	249 억	716601	N	N	5	N	N
43	20250117	150128	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	2790	0	3	0.00	296750095	105921	91.84	2785	2825	2765	3625	1955	2790	2801.62	2.87	-3181	2823	2806	2778	2761	2733	2815	2770	249	835	1000	1780	5	1	24939425	696	20.51	0.65	12	0.42	136.00	4309.00	4100	20240118	-31.95	2330	20240909	19.74	2825	-1.24	20250117	2580	8.14	20250102	4100	-31.95	20240118	2330	19.74	20240909	2.64	N	002140	1000	249 억	716601	N	N	11	N	N
44	20250117	140129	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	2805	15	2	0.54	267089865	95316	82.65	2785	2825	2765	3625	1955	2790	2802.15	2.87	-1390	2823	2806	2778	2761	2733	2815	2770	249	835	1000	1780	5	1	24939425	700	20.62	0.65	12	0.38	136.00	4309.00	4100	20240118	-31.59	2330	20240909	20.39	2825	-0.71	20250117	2580	8.72	20250102	4100	-31.59	20240118	2330	20.39	20240909	2.64	N	002140	1000	249 억	716601	N	N	11	N	N
45	20250117	130128	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	2810	20	2	0.72	243876040	87015	75.45	2785	2825	2765	3625	1955	2790	2802.69	2.87	-2039	2823	2806	2778	2761	2733	2815	2770	249	835	1000	1780	5	1	24939425	701	20.66	0.65	12	0.35	136.00	4309.00	4100	20240118	-31.46	2330	20240909	20.60	2825	-0.53	20250117	2580	8.91	20250102	4100	-31.46	20240118	2330	20.60	20240909	2.64	N	002140	1000	249 억	716601	N	N	11	N	N
46	20250117	120128	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	2795	5	2	0.18	201282255	71887	62.33	2785	2825	2765	3625	1955	2790	2799.98	2.87	-2238	2823	2806	2778	2761	2733	2815	2770	249	835	1000	1780	5	1	24939425	697	20.55	0.65	12	0.29	136.00	4309.00	4100	20240118	-31.83	2330	20240909	19.96	2825	-1.06	20250117	2580	8.33	20250102	4100	-31.83	20240118	2330	19.96	20240909	2.64	N	002140	1000	249 억	716601	N	N	11	N	N
47	20250117	110128	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	2815	25	2	0.90	159078930	56837	49.28	2785	2825	2765	3625	1955	2790	2798.86	2.87	-2691	2823	2806	2778	2761	2733	2815	2770	249	835	1000	1780	5	1	24939425	702	20.70	0.65	12	0.23	136.00	4309.00	4100	20240118	-31.34	2330	20240909	20.82	2825	-0.35	20250117	2580	9.11	20250102	4100	-31.34	20240118	2330	20.82	20240909	2.64	N	002140	1000	249 억	716601	N	N	11	N	N
48	20250117	100128	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	2795	5	2	0.18	66047160	23700	20.55	2785	2805	2765	3625	1955	2790	2786.80	2.87	-4136	2823	2806	2778	2761	2733	2815	2770	249	835	1000	1780	5	1	24939425	697	20.55	0.65	12	0.10	136.00	4309.00	4100	20240118	-31.83	2330	20240909	19.96	2805	0.00	20250115	2580	8.33	20250102	4100	-31.83	20240118	2330	19.96	20240909	2.64	N	002140	1000	249 억	716601	N	N	11	N	N
49	20250117	090128	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	2780	-10	5	-0.36	8605960	3094	2.68	2785	2785	2780	3625	1955	2790	2781.50	2.87	258	2823	2806	2778	2761	2733	2815	2770	249	835	1000	1780	5	1	24939425	693	20.44	0.65	12	0.01	136.00	4309.00	4100	20240118	-32.20	2330	20240909	19.31	2805	-0.89	20250115	2580	7.75	20250102	4100	-32.20	20240118	2330	19.31	20240909	2.64	N	002140	1000	249 억	716601	N	N	11	N	N
50	20250116	160128	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	2790	35	2	1.27	315888010	114075	91.63	2760	2795	2750	3580	1930	2755	2769.05	2.80	19609	2828	2791	2768	2731	2708	2780	2720	249	825	1000	1760	5	1	24939425	696	20.51	0.65	12	0.46	136.00	4309.00	4100	20240118	-31.95	2330	20240909	19.74	2805	-0.53	20250115	2580	8.14	20250102	4100	-31.95	20240118	2330	19.74	20240909	2.68	N	002140	1000	249 억	698234	N	N	11	N	N
51	20250116	150125	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	2780	25	2	0.91	261104075	94429	75.85	2760	2785	2750	3580	1930	2755	2765.09	2.80	20738	2828	2791	2768	2731	2708	2780	2720	249	825	1000	1760	5	1	24939425	693	20.44	0.65	12	0.38	136.00	4309.00	4100	20240118	-32.20	2330	20240909	19.31	2805	-0.89	20250115	2580	7.75	20250102	4100	-32.20	20240118	2330	19.31	20240909	2.68	N	002140	1000	249 억	698234	N	N	1	N	N
52	20250116	140128	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	2770	15	2	0.54	227155530	82210	66.03	2760	2780	2750	3580	1930	2755	2763.12	2.80	17775	2828	2791	2768	2731	2708	2780	2720	249	825	1000	1760	5	1	24939425	691	20.37	0.64	12	0.33	136.00	4309.00	4100	20240118	-32.44	2330	20240909	18.88	2805	-1.25	20250115	2580	7.36	20250102	4100	-32.44	20240118	2330	18.88	20240909	2.68	N	002140	1000	249 억	698234	N	N	1	N	N
53	20250116	130128	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	2765	10	2	0.36	204309175	73962	59.41	2760	2780	2750	3580	1930	2755	2762.36	2.80	14187	2828	2791	2768	2731	2708	2780	2720	249	825	1000	1760	5	1	24939425	690	20.33	0.64	12	0.30	136.00	4309.00	4100	20240118	-32.56	2330	20240909	18.67	2805	-1.43	20250115	2580	7.17	20250102	4100	-32.56	20240118	2330	18.67	20240909	2.68	N	002140	1000	249 억	698234	N	N	1	N	N
54	20250116	120128	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	2750	-5	5	-0.18	184291310	66718	53.59	2760	2780	2750	3580	1930	2755	2762.25	2.80	12168	2828	2791	2768	2731	2708	2780	2720	249	825	1000	1760	5	1	24939425	686	20.22	0.64	12	0.27	136.00	4309.00	4100	20240118	-32.93	2330	20240909	18.03	2805	-1.96	20250115	2580	6.59	20250102	4100	-32.93	20240118	2330	18.03	20240909	2.68	N	002140	1000	249 억	698234	N	N	1	N	N
55	20250116	110128	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	2755	0	3	0.00	105191250	38026	30.54	2760	2780	2755	3580	1930	2755	2766.31	2.80	8456	2828	2791	2768	2731	2708	2780	2720	249	825	1000	1760	5	1	24939425	687	20.26	0.64	12	0.15	136.00	4309.00	4100	20240118	-32.80	2330	20240909	18.24	2805	-1.78	20250115	2580	6.78	20250102	4100	-32.80	20240118	2330	18.24	20240909	2.68	N	002140	1000	249 억	698234	N	N	1	N	N
56	20250116	100128	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	2765	10	2	0.36	74446800	26896	21.60	2760	2780	2755	3580	1930	2755	2767.97	2.80	7310	2828	2791	2768	2731	2708	2780	2720	249	825	1000	1760	5	1	24939425	690	20.33	0.64	12	0.11	136.00	4309.00	4100	20240118	-32.56	2330	20240909	18.67	2805	-1.43	20250115	2580	7.17	20250102	4100	-32.56	20240118	2330	18.67	20240909	2.68	N	002140	1000	249 억	698234	N	N	1	N	N
57	20250116	090128	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	2770	15	2	0.54	2738150	992	0.80	2760	2770	2760	3580	1930	2755	2760.44	2.80	-92	2828	2791	2768	2731	2708	2780	2720	249	825	1000	1760	5	1	24939425	691	20.37	0.64	12	0.00	136.00	4309.00	4100	20240118	-32.44	2330	20240909	18.88	2805	-1.25	20250115	2580	7.36	20250102	4100	-32.44	20240118	2330	18.88	20240909	2.68	N	002140	1000	249 억	698234	N	N	1	N	N
58	20250115	160128	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	2755	0	3	0.00	344793160	124496	96.53	2765	2805	2745	3580	1930	2755	2769.52	2.79	3828	2818	2786	2758	2726	2698	2772	2712	249	825	1000	1760	5	1	24939425	687	20.26	0.64	12	0.50	136.00	4309.00	4100	20240118	-32.80	2330	20240909	18.24	2805	-1.78	20250115	2580	6.78	20250102	4100	-32.80	20240118	2330	18.24	20240909	2.67	N	002140	1000	249 억	696602	N	N	1	N	N
59	20250115	150129	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	2775	20	2	0.73	285462635	102956	79.83	2765	2805	2745	3580	1930	2755	2772.67	2.79	-1535	2818	2786	2758	2726	2698	2772	2712	249	825	1000	1760	5	1	24939425	692	20.40	0.64	12	0.41	136.00	4309.00	4100	20240118	-32.32	2330	20240909	19.10	2805	-1.07	20250115	2580	7.56	20250102	4100	-32.32	20240118	2330	19.10	20240909	2.67	N	002140	1000	249 억	696602	N	N	2	N	N
60	20250115	140129	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	2765	10	2	0.36	234876560	84620	65.61	2765	2805	2760	3580	1930	2755	2775.66	2.79	-7595	2818	2786	2758	2726	2698	2772	2712	249	825	1000	1760	5	1	24939425	690	20.33	0.64	12	0.34	136.00	4309.00	4100	20240118	-32.56	2330	20240909	18.67	2805	-1.43	20250115	2580	7.17	20250102	4100	-32.56	20240118	2330	18.67	20240909	2.67	N	002140	1000	249 억	696602	N	N	2	N	N
61	20250115	130128	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	2775	20	2	0.73	204858830	73772	57.20	2765	2805	2760	3580	1930	2755	2776.92	2.79	-6417	2818	2786	2758	2726	2698	2772	2712	249	825	1000	1760	5	1	24939425	692	20.40	0.64	12	0.30	136.00	4309.00	4100	20240118	-32.32	2330	20240909	19.10	2805	-1.07	20250115	2580	7.56	20250102	4100	-32.32	20240118	2330	19.10	20240909	2.67	N	002140	1000	249 억	696602	N	N	2	N	N
62	20250115	120129	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	2765	10	2	0.36	178112960	64105	49.71	2765	2805	2760	3580	1930	2755	2778.46	2.79	-2542	2818	2786	2758	2726	2698	2772	2712	249	825	1000	1760	5	1	24939425	690	20.33	0.64	12	0.26	136.00	4309.00	4100	20240118	-32.56	2330	20240909	18.67	2805	-1.43	20250115	2580	7.17	20250102	4100	-32.56	20240118	2330	18.67	20240909	2.67	N	002140	1000	249 억	696602	N	N	2	N	N
63	20250115	110128	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	2780	25	2	0.91	145620900	52371	40.61	2765	2805	2760	3580	1930	2755	2780.56	2.79	2800	2818	2786	2758	2726	2698	2772	2712	249	825	1000	1760	5	1	24939425	693	20.44	0.65	12	0.21	136.00	4309.00	4100	20240118	-32.20	2330	20240909	19.31	2805	-0.89	20250115	2580	7.75	20250102	4100	-32.20	20240118	2330	19.31	20240909	2.67	N	002140	1000	249 억	696602	N	N	2	N	N
64	20250115	100127	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	2795	40	2	1.45	81244520	29300	22.72	2765	2795	2760	3580	1930	2755	2772.85	2.79	7189	2818	2786	2758	2726	2698	2772	2712	249	825	1000	1760	5	1	24939425	697	20.55	0.65	12	0.12	136.00	4309.00	4100	20240118	-31.83	2330	20240909	19.96	2800	-0.18	20250113	2580	8.33	20250102	4100	-31.83	20240118	2330	19.96	20240909	2.67	N	002140	1000	249 억	696602	N	N	2	N	N
65	20250115	090128	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	2765	10	2	0.36	4283300	1549	1.20	2765	2770	2765	3580	1930	2755	2765.20	2.79	301	2818	2786	2758	2726	2698	2772	2712	249	825	1000	1760	5	1	24939425	690	20.33	0.64	12	0.01	136.00	4309.00	4100	20240118	-32.56	2330	20240909	18.67	2800	-1.25	20250113	2580	7.17	20250102	4100	-32.56	20240118	2330	18.67	20240909	2.67	N	002140	1000	249 억	696602	N	N	2	N	N
66	20250114	160127	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	2755	-35	5	-1.25	355205745	128953	84.91	2790	2790	2730	3625	1955	2790	2754.40	2.72	18792	2846	2817	2771	2742	2696	2832	2757	249	835	1000	1780	5	1	24939425	687	20.26	0.64	12	0.52	136.00	4309.00	4100	20240118	-32.80	2330	20240909	18.24	2800	-1.61	20250113	2580	6.78	20250102	4100	-32.80	20240118	2330	18.24	20240909	2.67	N	002140	1000	249 억	678632	N	N	2	N	N
67	20250114	150128	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	2775	-15	5	-0.54	316645615	114977	75.71	2790	2790	2730	3625	1955	2790	2753.83	2.72	10563	2846	2817	2771	2742	2696	2832	2757	249	835	1000	1780	5	1	24939425	692	20.40	0.64	12	0.46	136.00	4309.00	4100	20240118	-32.32	2330	20240909	19.10	2800	-0.89	20250113	2580	7.56	20250102	4100	-32.32	20240118	2330	19.10	20240909	2.67	N	002140	1000	249 억	678632	N	N	17	N	N
68	20250114	140128	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	2760	-30	5	-1.08	285859230	103855	68.38	2790	2790	2730	3625	1955	2790	2752.30	2.72	7062	2846	2817	2771	2742	2696	2832	2757	249	835	1000	1780	5	1	24939425	688	20.29	0.64	12	0.42	136.00	4309.00	4100	20240118	-32.68	2330	20240909	18.45	2800	-1.43	20250113	2580	6.98	20250102	4100	-32.68	20240118	2330	18.45	20240909	2.67	N	002140	1000	249 억	678632	N	N	17	N	N
69	20250114	130128	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	2765	-25	5	-0.90	254480260	92531	60.93	2790	2790	2730	3625	1955	2790	2750.00	2.72	6183	2846	2817	2771	2742	2696	2832	2757	249	835	1000	1780	5	1	24939425	690	20.33	0.64	12	0.37	136.00	4309.00	4100	20240118	-32.56	2330	20240909	18.67	2800	-1.25	20250113	2580	7.17	20250102	4100	-32.56	20240118	2330	18.67	20240909	2.67	N	002140	1000	249 억	678632	N	N	17	N	N
70	20250114	120127	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	2750	-40	5	-1.43	219926425	79939	52.64	2790	2790	2730	3625	1955	2790	2750.93	2.72	7272	2846	2817	2771	2742	2696	2832	2757	249	835	1000	1780	5	1	24939425	686	20.22	0.64	12	0.32	136.00	4309.00	4100	20240118	-32.93	2330	20240909	18.03	2800	-1.79	20250113	2580	6.59	20250102	4100	-32.93	20240118	2330	18.03	20240909	2.67	N	002140	1000	249 억	678632	N	N	17	N	N
71	20250114	110128	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	2740	-50	5	-1.79	193379075	70266	46.27	2790	2790	2730	3625	1955	2790	2751.83	2.72	8409	2846	2817	2771	2742	2696	2832	2757	249	835	1000	1780	5	1	24939425	683	20.15	0.64	12	0.28	136.00	4309.00	4100	20240118	-33.17	2330	20240909	17.60	2800	-2.14	20250113	2580	6.20	20250102	4100	-33.17	20240118	2330	17.60	20240909	2.67	N	002140	1000	249 억	678632	N	N	17	N	N
72	20250114	100128	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	2730	-60	5	-2.15	148748185	53974	35.54	2790	2790	2730	3625	1955	2790	2755.60	2.72	10941	2846	2817	2771	2742	2696	2832	2757	249	835	1000	1780	5	1	24939425	681	20.07	0.63	12	0.22	136.00	4309.00	4100	20240118	-33.41	2330	20240909	17.17	2800	-2.50	20250113	2580	5.81	20250102	4100	-33.41	20240118	2330	17.17	20240909	2.67	N	002140	1000	249 억	678632	N	N	17	N	N
73	20250114	090128	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	2780	-10	5	-0.36	5202640	1867	1.23	2790	2790	2780	3625	1955	2790	2785.40	2.72	658	2846	2817	2771	2742	2696	2832	2757	249	835	1000	1780	5	1	24939425	693	20.44	0.65	12	0.01	136.00	4309.00	4100	20240118	-32.20	2330	20240909	19.31	2800	-0.71	20250113	2580	7.75	20250102	4100	-32.20	20240118	2330	19.31	20240909	2.67	N	002140	1000	249 억	678632	N	N	17	N	N
74	20250113	160127	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	2790	30	2	1.09	420516865	151846	135.60	2730	2800	2725	3585	1935	2760	2769.36	2.73	-6303	2813	2786	2748	2721	2683	2792	2727	249	825	1000	1760	5	1	24939425	696	20.51	0.65	12	0.61	136.00	4309.00	4100	20240118	-31.95	2330	20240909	19.74	2800	-0.36	20250113	2580	8.14	20250102	4100	-31.95	20240118	2330	19.74	20240909	2.65	N	002140	1000	249 억	681659	N	N	17	N	N
75	20250113	150127	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	2765	5	2	0.18	340870950	123232	110.05	2730	2800	2725	3585	1935	2760	2766.11	2.73	-3277	2813	2786	2748	2721	2683	2792	2727	249	825	1000	1760	5	1	24939425	690	20.33	0.64	12	0.49	136.00	4309.00	4100	20240118	-32.56	2330	20240909	18.67	2800	-1.25	20250113	2580	7.17	20250102	4100	-32.56	20240118	2330	18.67	20240909	2.65	N	002140	1000	249 억	681659	N	N	21	N	N
76	20250113	140127	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	2780	20	2	0.72	272316035	98443	87.91	2730	2800	2725	3585	1935	2760	2766.26	2.73	-5306	2813	2786	2748	2721	2683	2792	2727	249	825	1000	1760	5	1	24939425	693	20.44	0.65	12	0.39	136.00	4309.00	4100	20240118	-32.20	2330	20240909	19.31	2800	-0.71	20250113	2580	7.75	20250102	4100	-32.20	20240118	2330	19.31	20240909	2.65	N	002140	1000	249 억	681659	N	N	21	N	N
77	20250113	130126	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	2765	5	2	0.18	239652040	86677	77.40	2730	2800	2725	3585	1935	2760	2764.91	2.73	-5205	2813	2786	2748	2721	2683	2792	2727	249	825	1000	1760	5	1	24939425	690	20.33	0.64	12	0.35	136.00	4309.00	4100	20240118	-32.56	2330	20240909	18.67	2800	-1.25	20250113	2580	7.17	20250102	4100	-32.56	20240118	2330	18.67	20240909	2.65	N	002140	1000	249 억	681659	N	N	21	N	N
78	20250113	120126	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	2760	0	3	0.00	203494040	73592	65.72	2730	2800	2725	3585	1935	2760	2765.19	2.73	-1698	2813	2786	2748	2721	2683	2792	2727	249	825	1000	1760	5	1	24939425	688	20.29	0.64	12	0.30	136.00	4309.00	4100	20240118	-32.68	2330	20240909	18.45	2800	-1.43	20250113	2580	6.98	20250102	4100	-32.68	20240118	2330	18.45	20240909	2.65	N	002140	1000	249 억	681659	N	N	21	N	N
79	20250113	110127	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	2765	5	2	0.18	171528570	61992	55.36	2730	2800	2725	3585	1935	2760	2766.99	2.73	-1460	2813	2786	2748	2721	2683	2792	2727	249	825	1000	1760	5	1	24939425	690	20.33	0.64	12	0.25	136.00	4309.00	4100	20240118	-32.56	2330	20240909	18.67	2800	-1.25	20250113	2580	7.17	20250102	4100	-32.56	20240118	2330	18.67	20240909	2.65	N	002140	1000	249 억	681659	N	N	21	N	N
80	20250113	100126	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	2770	10	2	0.36	137552500	49699	44.38	2730	2800	2725	3585	1935	2760	2767.77	2.73	1890	2813	2786	2748	2721	2683	2792	2727	249	825	1000	1760	5	1	24939425	691	20.37	0.64	12	0.20	136.00	4309.00	4100	20240118	-32.44	2330	20240909	18.88	2800	-1.07	20250113	2580	7.36	20250102	4100	-32.44	20240118	2330	18.88	20240909	2.65	N	002140	1000	249 억	681659	N	N	21	N	N
81	20250113	090127	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	2725	-35	5	-1.27	3648110	1332	1.19	2730	2730	2725	3585	1935	2760	2729.73	2.73	-315	2813	2786	2748	2721	2683	2792	2727	249	825	1000	1760	5	1	24939425	680	20.04	0.63	12	0.01	136.00	4309.00	4100	20240118	-33.54	2330	20240909	16.95	2775	-1.80	20250110	2580	5.62	20250102	4100	-33.54	20240118	2330	16.95	20240909	2.65	N	002140	1000	249 억	681659	N	N	21	N	N
82	20250110	160126	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	2760	0	3	0.00	300368545	109550	98.78	2760	2775	2710	3585	1935	2760	2741.67	2.76	-9699	2796	2777	2741	2722	2686	2787	2732	249	825	1000	1760	5	1	24939425	688	20.29	0.64	12	0.44	136.00	4309.00	4100	20240118	-32.68	2330	20240909	18.45	2775	-0.54	20250110	2580	6.98	20250102	4100	-32.68	20240118	2330	18.45	20240909	2.65	N	002140	1000	249 억	689438	N	N	21	N	N
83	20250110	150126	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	2760	0	3	0.00	211276620	77305	69.71	2760	2770	2710	3585	1935	2760	2733.02	2.76	-9031	2796	2777	2741	2722	2686	2787	2732	249	825	1000	1760	5	1	24939425	688	20.29	0.64	12	0.31	136.00	4309.00	4100	20240118	-32.68	2330	20240909	18.45	2770	-0.36	20250110	2580	6.98	20250102	4100	-32.68	20240118	2330	18.45	20240909	2.65	N	002140	1000	249 억	689438	N	N	1	N	N
84	20250110	140126	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	2740	-20	5	-0.72	168226970	61680	55.62	2760	2760	2710	3585	1935	2760	2727.41	2.76	-11115	2796	2777	2741	2722	2686	2787	2732	249	825	1000	1760	5	1	24939425	683	20.15	0.64	12	0.25	136.00	4309.00	4100	20240118	-33.17	2330	20240909	17.60	2760	0.00	20250109	2580	6.20	20250102	4100	-33.17	20240118	2330	17.60	20240909	2.65	N	002140	1000	249 억	689438	N	N	1	N	N
85	20250110	130126	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	2730	-30	5	-1.09	147472905	54088	48.77	2760	2760	2710	3585	1935	2760	2726.53	2.76	-12063	2796	2777	2741	2722	2686	2787	2732	249	825	1000	1760	5	1	24939425	681	20.07	0.63	12	0.22	136.00	4309.00	4100	20240118	-33.41	2330	20240909	17.17	2760	0.00	20250109	2580	5.81	20250102	4100	-33.41	20240118	2330	17.17	20240909	2.65	N	002140	1000	249 억	689438	N	N	1	N	N
86	20250110	120126	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	2730	-30	5	-1.09	119374610	43781	39.48	2760	2760	2710	3585	1935	2760	2726.63	2.76	-14812	2796	2777	2741	2722	2686	2787	2732	249	825	1000	1760	5	1	24939425	681	20.07	0.63	12	0.18	136.00	4309.00	4100	20240118	-33.41	2330	20240909	17.17	2760	0.00	20250109	2580	5.81	20250102	4100	-33.41	20240118	2330	17.17	20240909	2.65	N	002140	1000	249 억	689438	N	N	1	N	N
87	20250110	110126	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	2715	-45	5	-1.63	99621600	36531	32.94	2760	2760	2710	3585	1935	2760	2727.04	2.76	-11881	2796	2777	2741	2722	2686	2787	2732	249	825	1000	1760	5	1	24939425	677	19.96	0.63	12	0.15	136.00	4309.00	4100	20240118	-33.78	2330	20240909	16.52	2760	0.00	20250109	2580	5.23	20250102	4100	-33.78	20240118	2330	16.52	20240909	2.65	N	002140	1000	249 억	689438	N	N	1	N	N
88	20250110	100127	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	2725	-35	5	-1.27	72316100	26504	23.90	2760	2760	2715	3585	1935	2760	2728.49	2.76	-9117	2796	2777	2741	2722	2686	2787	2732	249	825	1000	1760	5	1	24939425	680	20.04	0.63	12	0.11	136.00	4309.00	4100	20240118	-33.54	2330	20240909	16.95	2760	0.00	20250109	2580	5.62	20250102	4100	-33.54	20240118	2330	16.95	20240909	2.65	N	002140	1000	249 억	689438	N	N	1	N	N
89	20250110	090126	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	2740	-20	5	-0.72	4216960	1534	1.38	2760	2760	2740	3585	1935	2760	2748.95	2.76	307	2796	2777	2741	2722	2686	2787	2732	249	825	1000	1760	5	1	24939425	683	20.15	0.64	12	0.01	136.00	4309.00	4100	20240118	-33.17	2330	20240909	17.60	2760	0.00	20250109	2580	6.20	20250102	4100	-33.17	20240118	2330	17.60	20240909	2.65	N	002140	1000	249 억	689438	N	N	1	N	N
90	20250109	160125	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	2760	60	2	2.22	299905365	109934	183.44	2730	2760	2705	3510	1890	2700	2728.04	2.69	20256	2733	2716	2708	2691	2683	2712	2687	249	810	1000	1720	5	1	24939425	688	20.29	0.64	12	0.44	136.00	4309.00	4100	20240118	-32.68	2330	20240909	18.45	2760	0.00	20250109	2580	6.98	20250102	4100	-32.68	20240118	2330	18.45	20240909	2.85	N	002140	1000	249 억	669925	N	N	1	N	N
91	20250109	150126	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	2735	35	2	1.30	222786890	81890	136.65	2730	2740	2705	3510	1890	2700	2720.56	2.69	21782	2733	2716	2708	2691	2683	2712	2687	249	810	1000	1720	5	1	24939425	682	20.11	0.63	12	0.33	136.00	4309.00	4100	20240118	-33.29	2330	20240909	17.38	2740	-0.18	20250109	2580	6.01	20250102	4100	-33.29	20240118	2330	17.38	20240909	2.85	N	002140	1000	249 억	669925	N	N	15	N	N
92	20250109	140127	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	2735	35	2	1.30	191756125	70535	117.70	2730	2740	2705	3510	1890	2700	2718.60	2.69	16739	2733	2716	2708	2691	2683	2712	2687	249	810	1000	1720	5	1	24939425	682	20.11	0.63	12	0.28	136.00	4309.00	4100	20240118	-33.29	2330	20240909	17.38	2740	-0.18	20250109	2580	6.01	20250102	4100	-33.29	20240118	2330	17.38	20240909	2.85	N	002140	1000	249 억	669925	N	N	15	N	N
93	20250109	130126	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	2720	20	2	0.74	135420645	49847	83.18	2730	2735	2705	3510	1890	2700	2716.73	2.69	2117	2733	2716	2708	2691	2683	2712	2687	249	810	1000	1720	5	1	24939425	678	20.00	0.63	12	0.20	136.00	4309.00	4100	20240118	-33.66	2330	20240909	16.74	2735	-0.55	20250109	2580	5.43	20250102	4100	-33.66	20240118	2330	16.74	20240909	2.85	N	002140	1000	249 억	669925	N	N	15	N	N
94	20250109	120126	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	2715	15	2	0.56	114056845	41981	70.05	2730	2735	2705	3510	1890	2700	2716.87	2.69	-1136	2733	2716	2708	2691	2683	2712	2687	249	810	1000	1720	5	1	24939425	677	19.96	0.63	12	0.17	136.00	4309.00	4100	20240118	-33.78	2330	20240909	16.52	2735	-0.73	20250109	2580	5.23	20250102	4100	-33.78	20240118	2330	16.52	20240909	2.85	N	002140	1000	249 억	669925	N	N	15	N	N
95	20250109	110126	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	2720	20	2	0.74	101298515	37287	62.22	2730	2735	2705	3510	1890	2700	2716.72	2.69	-1572	2733	2716	2708	2691	2683	2712	2687	249	810	1000	1720	5	1	24939425	678	20.00	0.63	12	0.15	136.00	4309.00	4100	20240118	-33.66	2330	20240909	16.74	2735	-0.55	20250109	2580	5.43	20250102	4100	-33.66	20240118	2330	16.74	20240909	2.85	N	002140	1000	249 억	669925	N	N	15	N	N
96	20250109	100126	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	2715	15	2	0.56	73325390	26983	45.03	2730	2735	2705	3510	1890	2700	2717.47	2.69	-7611	2733	2716	2708	2691	2683	2712	2687	249	810	1000	1720	5	1	24939425	677	19.96	0.63	12	0.11	136.00	4309.00	4100	20240118	-33.78	2330	20240909	16.52	2735	-0.73	20250109	2580	5.23	20250102	4100	-33.78	20240118	2330	16.52	20240909	2.85	N	002140	1000	249 억	669925	N	N	15	N	N
97	20250109	090126	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	2730	30	2	1.11	1370460	502	0.84	2730	2730	2730	3510	1890	2700	2730.00	2.69	0	2733	2716	2708	2691	2683	2712	2687	249	810	1000	1720	5	1	24939425	681	20.07	0.63	12	0.00	136.00	4309.00	4100	20240118	-33.41	2330	20240909	17.17	2730	0.00	20250107	2580	5.81	20250102	4100	-33.41	20240118	2330	17.17	20240909	2.85	N	002140	1000	249 억	669925	N	N	15	N	N
98	20250108	160125	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	2700	-15	5	-0.55	159771495	58944	35.38	2715	2725	2700	3525	1905	2715	2710.58	2.72	-9110	2755	2735	2710	2690	2665	2745	2700	249	810	1000	1730	5	1	24939425	673	19.85	0.63	12	0.24	136.00	4309.00	4100	20240118	-34.15	2330	20240909	15.88	2730	-1.10	20250107	2580	4.65	20250102	4100	-34.15	20240118	2330	15.88	20240909	2.96	N	002140	1000	249 억	678118	N	N	15	N	N
99	20250108	150126	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	2715	0	3	0.00	140396945	51777	31.07	2715	2725	2700	3525	1905	2715	2711.57	2.72	-8074	2755	2735	2710	2690	2665	2745	2700	249	810	1000	1730	5	1	24939425	677	19.96	0.63	12	0.21	136.00	4309.00	4100	20240118	-33.78	2330	20240909	16.52	2730	-0.55	20250107	2580	5.23	20250102	4100	-33.78	20240118	2330	16.52	20240909	2.96	N	002140	1000	249 억	678118	N	N	4	N	N
100	20250108	140126	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	2720	5	2	0.18	121449460	44785	26.88	2715	2725	2700	3525	1905	2715	2711.83	2.72	-7065	2755	2735	2710	2690	2665	2745	2700	249	810	1000	1730	5	1	24939425	678	20.00	0.63	12	0.18	136.00	4309.00	4100	20240118	-33.66	2330	20240909	16.74	2730	-0.37	20250107	2580	5.43	20250102	4100	-33.66	20240118	2330	16.74	20240909	2.96	N	002140	1000	249 억	678118	N	N	4	N	N
101	20250108	130127	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	2710	-5	5	-0.18	103429615	38130	22.88	2715	2725	2700	3525	1905	2715	2712.55	2.72	-7055	2755	2735	2710	2690	2665	2745	2700	249	810	1000	1730	5	1	24939425	676	19.93	0.63	12	0.15	136.00	4309.00	4100	20240118	-33.90	2330	20240909	16.31	2730	-0.73	20250107	2580	5.04	20250102	4100	-33.90	20240118	2330	16.31	20240909	2.96	N	002140	1000	249 억	678118	N	N	4	N	N
102	20250108	120126	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	2715	0	3	0.00	69179450	25501	15.30	2715	2725	2705	3525	1905	2715	2712.81	2.72	-1310	2755	2735	2710	2690	2665	2745	2700	249	810	1000	1730	5	1	24939425	677	19.96	0.63	12	0.10	136.00	4309.00	4100	20240118	-33.78	2330	20240909	16.52	2730	-0.55	20250107	2580	5.23	20250102	4100	-33.78	20240118	2330	16.52	20240909	2.96	N	002140	1000	249 억	678118	N	N	4	N	N
103	20250108	110125	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	2725	10	2	0.37	55815735	20582	12.35	2715	2725	2705	3525	1905	2715	2711.87	2.72	-6	2755	2735	2710	2690	2665	2745	2700	249	810	1000	1730	5	1	24939425	680	20.04	0.63	12	0.08	136.00	4309.00	4100	20240118	-33.54	2330	20240909	16.95	2730	-0.18	20250107	2580	5.62	20250102	4100	-33.54	20240118	2330	16.95	20240909	2.96	N	002140	1000	249 억	678118	N	N	4	N	N
104	20250108	100125	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	2705	-10	5	-0.37	39921395	14730	8.84	2715	2720	2705	3525	1905	2715	2710.21	2.72	-1756	2755	2735	2710	2690	2665	2745	2700	249	810	1000	1730	5	1	24939425	675	19.89	0.63	12	0.06	136.00	4309.00	4100	20240118	-34.02	2330	20240909	16.09	2730	-0.92	20250107	2580	4.84	20250102	4100	-34.02	20240118	2330	16.09	20240909	2.96	N	002140	1000	249 억	678118	N	N	4	N	N
105	20250108	090127	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	2705	-10	5	-0.37	7278735	2684	1.61	2715	2715	2705	3525	1905	2715	2711.90	2.72	-104	2755	2735	2710	2690	2665	2745	2700	249	810	1000	1730	5	1	24939425	675	19.89	0.63	12	0.01	136.00	4309.00	4100	20240118	-34.02	2330	20240909	16.09	2730	-0.92	20250107	2580	4.84	20250102	4100	-34.02	20240118	2330	16.09	20240909	2.96	N	002140	1000	249 억	678118	N	N	4	N	N
106	20250107	160126	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	2715	5	2	0.18	449077210	166024	118.46	2700	2730	2685	3520	1900	2710	2704.89	2.55	42254	2743	2726	2693	2676	2643	2735	2685	249	810	1000	1730	5	1	24939425	677	19.96	0.63	12	0.67	136.00	4309.00	4100	20240118	-33.78	2330	20240909	16.52	2730	-0.55	20250107	2580	5.23	20250102	4100	-33.78	20240118	2330	16.52	20240909	2.81	N	002140	1000	249 억	635833	N	N	4	N	N
107	20250107	150126	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	2715	5	2	0.18	424914720	157125	112.11	2700	2730	2685	3520	1900	2710	2704.31	2.55	43866	2743	2726	2693	2676	2643	2735	2685	249	810	1000	1730	5	1	24939425	677	19.96	0.63	12	0.63	136.00	4309.00	4100	20240118	-33.78	2330	20240909	16.52	2730	-0.55	20250107	2580	5.23	20250102	4100	-33.78	20240118	2330	16.52	20240909	2.81	N	002140	1000	249 억	635833	N	N	0	N	N
108	20250107	140125	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	2705	-5	5	-0.18	399847570	147875	105.51	2700	2730	2685	3520	1900	2710	2703.96	2.55	45964	2743	2726	2693	2676	2643	2735	2685	249	810	1000	1730	5	1	24939425	675	19.89	0.63	12	0.59	136.00	4309.00	4100	20240118	-34.02	2330	20240909	16.09	2730	-0.92	20250107	2580	4.84	20250102	4100	-34.02	20240118	2330	16.09	20240909	2.81	N	002140	1000	249 억	635833	N	N	0	N	N
109	20250107	130125	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	2705	-5	5	-0.18	368816980	136400	97.32	2700	2730	2685	3520	1900	2710	2703.94	2.55	44899	2743	2726	2693	2676	2643	2735	2685	249	810	1000	1730	5	1	24939425	675	19.89	0.63	12	0.55	136.00	4309.00	4100	20240118	-34.02	2330	20240909	16.09	2730	-0.92	20250107	2580	4.84	20250102	4100	-34.02	20240118	2330	16.09	20240909	2.81	N	002140	1000	249 억	635833	N	N	0	N	N
110	20250107	120126	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	2720	10	2	0.37	331333055	122553	87.44	2700	2730	2685	3520	1900	2710	2703.59	2.55	41382	2743	2726	2693	2676	2643	2735	2685	249	810	1000	1730	5	1	24939425	678	20.00	0.63	12	0.49	136.00	4309.00	4100	20240118	-33.66	2330	20240909	16.74	2730	-0.37	20250107	2580	5.43	20250102	4100	-33.66	20240118	2330	16.74	20240909	2.81	N	002140	1000	249 억	635833	N	N	0	N	N
111	20250107	110125	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	2700	-10	5	-0.37	245344310	90949	64.89	2700	2725	2685	3520	1900	2710	2697.60	2.55	42342	2743	2726	2693	2676	2643	2735	2685	249	810	1000	1730	5	1	24939425	673	19.85	0.63	12	0.36	136.00	4309.00	4100	20240118	-34.15	2330	20240909	15.88	2725	-0.92	20250107	2580	4.65	20250102	4100	-34.15	20240118	2330	15.88	20240909	2.81	N	002140	1000	249 억	635833	N	N	0	N	N
112	20250107	100126	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	2710	0	3	0.00	225069955	83454	59.55	2700	2725	2685	3520	1900	2710	2696.93	2.55	44670	2743	2726	2693	2676	2643	2735	2685	249	810	1000	1730	5	1	24939425	676	19.93	0.63	12	0.33	136.00	4309.00	4100	20240118	-33.90	2330	20240909	16.31	2725	-0.55	20250107	2580	5.04	20250102	4100	-33.90	20240118	2330	16.31	20240909	2.81	N	002140	1000	249 억	635833	N	N	0	N	N
113	20250107	090126	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	2705	-5	5	-0.18	8691000	3204	2.29	2700	2720	2700	3520	1900	2710	2712.55	2.55	-64	2743	2726	2693	2676	2643	2735	2685	249	810	1000	1730	5	1	24939425	675	19.89	0.63	12	0.01	136.00	4309.00	4100	20240118	-34.02	2330	20240909	16.09	2720	-0.55	20250107	2580	4.84	20250102	4100	-34.02	20240118	2330	16.09	20240909	2.81	N	002140	1000	249 억	635833	N	N	0	N	N
114	20250106	160125	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	2710	50	2	1.88	369344835	137757	61.01	2660	2710	2660	3455	1865	2660	2681.10	2.46	23086	2750	2705	2645	2600	2540	2727	2622	249	795	1000	1700	5	1	24939425	676	19.93	0.63	12	0.55	136.00	4309.00	4100	20240118	-33.90	2330	20240909	16.31	2710	0.00	20250106	2580	5.04	20250102	4100	-33.90	20240118	2330	16.31	20240909	2.81	N	002140	1000	249 억	613014	N	N	0	N	N
115	20250106	150125	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	2700	40	2	1.50	346278155	129220	57.23	2660	2705	2660	3455	1865	2660	2679.76	2.46	22424	2750	2705	2645	2600	2540	2727	2622	249	795	1000	1700	5	1	24939425	673	19.85	0.63	12	0.52	136.00	4309.00	4100	20240118	-34.15	2330	20240909	15.88	2705	-0.18	20250106	2580	4.65	20250102	4100	-34.15	20240118	2330	15.88	20240909	2.81	N	002140	1000	249 억	613014	N	N	0	N	N
116	20250106	140124	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	2700	40	2	1.50	312301130	116594	51.64	2660	2705	2660	3455	1865	2660	2678.54	2.46	18838	2750	2705	2645	2600	2540	2727	2622	249	795	1000	1700	5	1	24939425	673	19.85	0.63	12	0.47	136.00	4309.00	4100	20240118	-34.15	2330	20240909	15.88	2705	-0.18	20250106	2580	4.65	20250102	4100	-34.15	20240118	2330	15.88	20240909	2.81	N	002140	1000	249 억	613014	N	N	0	N	N
117	20250106	130124	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	2700	40	2	1.50	269652000	100790	44.64	2660	2705	2660	3455	1865	2660	2675.38	2.46	16927	2750	2705	2645	2600	2540	2727	2622	249	795	1000	1700	5	1	24939425	673	19.85	0.63	12	0.40	136.00	4309.00	4100	20240118	-34.15	2330	20240909	15.88	2705	-0.18	20250106	2580	4.65	20250102	4100	-34.15	20240118	2330	15.88	20240909	2.81	N	002140	1000	249 억	613014	N	N	0	N	N
118	20250106	120125	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	2695	35	2	1.32	233013610	87215	38.63	2660	2700	2660	3455	1865	2660	2671.71	2.46	14750	2750	2705	2645	2600	2540	2727	2622	249	795	1000	1700	5	1	24939425	672	19.82	0.63	12	0.35	136.00	4309.00	4100	20240118	-34.27	2330	20240909	15.67	2700	-0.19	20250106	2580	4.46	20250102	4100	-34.27	20240118	2330	15.67	20240909	2.81	N	002140	1000	249 억	613014	N	N	0	N	N
119	20250106	110125	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	2690	30	2	1.13	204364515	76563	33.91	2660	2690	2660	3455	1865	2660	2669.23	2.46	10386	2750	2705	2645	2600	2540	2727	2622	249	795	1000	1700	5	1	24939425	671	19.78	0.62	12	0.31	136.00	4309.00	4100	20240118	-34.39	2330	20240909	15.45	2690	0.00	20250103	2580	4.26	20250102	4100	-34.39	20240118	2330	15.45	20240909	2.81	N	002140	1000	249 억	613014	N	N	0	N	N
120	20250106	100124	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	2670	10	2	0.38	174231460	65313	28.93	2660	2690	2660	3455	1865	2660	2667.64	2.46	10847	2750	2705	2645	2600	2540	2727	2622	249	795	1000	1700	5	1	24939425	666	19.63	0.62	12	0.26	136.00	4309.00	4100	20240118	-34.88	2330	20240909	14.59	2690	0.00	20250103	2580	3.49	20250102	4100	-34.88	20240118	2330	14.59	20240909	2.81	N	002140	1000	249 억	613014	N	N	0	N	N
121	20250106	090124	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	2690	30	2	1.13	62776040	23577	10.44	2660	2690	2660	3455	1865	2660	2662.60	2.46	7493	2750	2705	2645	2600	2540	2727	2622	249	795	1000	1700	5	1	24939425	671	19.78	0.62	12	0.09	136.00	4309.00	4100	20240118	-34.39	2330	20240909	15.45	2690	0.00	20250103	2580	4.26	20250102	4100	-34.39	20240118	2330	15.45	20240909	2.81	N	002140	1000	249 억	613014	N	N	0	N	N
122	20250103	160125	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	2660	50	2	1.92	595646145	224208	206.69	2585	2690	2585	3390	1830	2610	2656.66	2.42	9525	2643	2626	2603	2586	2563	2635	2595	249	780	1000	1670	5	1	24939425	663	19.56	0.62	12	0.90	136.00	4309.00	4100	20240118	-35.12	2330	20240909	14.16	2690	-1.12	20250103	2580	3.10	20250102	4100	-35.12	20240118	2330	14.16	20240909	2.97	N	002140	1000	249 억	603967	N	N	0	N	N
123	20250103	150125	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	2660	50	2	1.92	567687635	213710	197.01	2585	2690	2585	3390	1830	2610	2656.35	2.42	7090	2643	2626	2603	2586	2563	2635	2595	249	780	1000	1670	5	1	24939425	663	19.56	0.62	12	0.86	136.00	4309.00	4100	20240118	-35.12	2330	20240909	14.16	2690	-1.12	20250103	2580	3.10	20250102	4100	-35.12	20240118	2330	14.16	20240909	2.97	N	002140	1000	249 억	603967	N	N	0	N	N
124	20250103	140124	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	2660	50	2	1.92	521907800	196576	181.22	2585	2690	2585	3390	1830	2610	2654.99	2.42	3230	2643	2626	2603	2586	2563	2635	2595	249	780	1000	1670	5	1	24939425	663	19.56	0.62	12	0.79	136.00	4309.00	4100	20240118	-35.12	2330	20240909	14.16	2690	-1.12	20250103	2580	3.10	20250102	4100	-35.12	20240118	2330	14.16	20240909	2.97	N	002140	1000	249 억	603967	N	N	0	N	N
125	20250103	130124	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	2685	75	2	2.87	497265410	187354	172.72	2585	2690	2585	3390	1830	2610	2654.15	2.42	349	2643	2626	2603	2586	2563	2635	2595	249	780	1000	1670	5	1	24939425	670	19.74	0.62	12	0.75	136.00	4309.00	4100	20240118	-34.51	2330	20240909	15.24	2690	-0.19	20250103	2580	4.07	20250102	4100	-34.51	20240118	2330	15.24	20240909	2.97	N	002140	1000	249 억	603967	N	N	0	N	N
126	20250103	120124	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	2685	75	2	2.87	462319165	174321	160.70	2585	2690	2585	3390	1830	2610	2652.11	2.42	-6604	2643	2626	2603	2586	2563	2635	2595	249	780	1000	1670	5	1	24939425	670	19.74	0.62	12	0.70	136.00	4309.00	4100	20240118	-34.51	2330	20240909	15.24	2690	-0.19	20250103	2580	4.07	20250102	4100	-34.51	20240118	2330	15.24	20240909	2.97	N	002140	1000	249 억	603967	N	N	0	N	N
127	20250103	110124	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	2660	50	2	1.92	400848270	151350	139.53	2585	2685	2585	3390	1830	2610	2648.49	2.42	-17309	2643	2626	2603	2586	2563	2635	2595	249	780	1000	1670	5	1	24939425	663	19.56	0.62	12	0.61	136.00	4309.00	4100	20240118	-35.12	2330	20240909	14.16	2685	-0.93	20250103	2580	3.10	20250102	4100	-35.12	20240118	2330	14.16	20240909	2.97	N	002140	1000	249 억	603967	N	N	0	N	N
128	20250103	100125	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	2645	35	2	1.34	199304905	75898	69.97	2585	2650	2585	3390	1830	2610	2625.96	2.42	24949	2643	2626	2603	2586	2563	2635	2595	249	780	1000	1670	5	1	24939425	660	19.45	0.61	12	0.30	136.00	4309.00	4100	20240118	-35.49	2330	20240909	13.52	2650	-0.19	20250103	2580	2.52	20250102	4100	-35.49	20240118	2330	13.52	20240909	2.97	N	002140	1000	249 억	603967	N	N	0	N	N
129	20250103	090124	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	2620	10	2	0.38	45349225	17509	16.14	2585	2620	2585	3390	1830	2610	2590.05	2.42	3618	2643	2626	2603	2586	2563	2635	2595	249	780	1000	1670	5	1	24939425	653	19.26	0.61	12	0.07	136.00	4309.00	4100	20240118	-36.10	2330	20240909	12.45	2620	0.00	20250102	2580	1.55	20250102	4100	-36.10	20240118	2330	12.45	20240909	2.97	N	002140	1000	249 억	603967	N	N	0	N	N
130	20250102	160125	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	2610	25	2	0.97	281320125	108461	52.97	2585	2620	2580	3360	1810	2585	2593.73	2.46	-8124	2661	2622	2571	2532	2481	2642	2552	249	775	1000	1650	5	1	24939425	651	19.19	0.61	12	0.43	136.00	4309.00	4100	20240118	-36.34	2330	20240909	12.02	2620	-0.38	20250102	2580	1.16	20250102	4100	-36.34	20240118	2330	12.02	20240909	2.97	N	002140	1000	249 억	614385	N	N	0	N	N
131	20250102	150125	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	2605	20	2	0.77	262573750	101272	49.46	2585	2620	2580	3360	1810	2585	2592.78	2.46	-8621	2661	2622	2571	2532	2481	2642	2552	249	775	1000	1650	5	1	24939425	650	19.15	0.60	12	0.41	136.00	4309.00	4100	20240118	-36.46	2330	20240909	11.80	2620	-0.57	20250102	2580	0.97	20250102	4100	-36.46	20240118	2330	11.80	20240909	2.97	N	002140	1000	249 억	614385	N	N	0	N	N
132	20250102	140123	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	2595	10	2	0.39	225087495	86877	42.43	2585	2615	2580	3360	1810	2585	2590.90	2.46	-10222	2661	2622	2571	2532	2481	2642	2552	249	775	1000	1650	5	1	24939425	647	19.08	0.60	12	0.35	136.00	4309.00	4100	20240118	-36.71	2330	20240909	11.37	2615	-0.76	20250102	2580	0.58	20250102	4100	-36.71	20240118	2330	11.37	20240909	2.97	N	002140	1000	249 억	614385	N	N	0	N	N
133	20250102	130124	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	2590	5	2	0.19	200897435	77538	37.87	2585	2615	2580	3360	1810	2585	2590.98	2.46	-7070	2661	2622	2571	2532	2481	2642	2552	249	775	1000	1650	5	1	24939425	646	19.04	0.60	12	0.31	136.00	4309.00	4100	20240118	-36.83	2330	20240909	11.16	2615	-0.96	20250102	2580	0.39	20250102	4100	-36.83	20240118	2330	11.16	20240909	2.97	N	002140	1000	249 억	614385	N	N	0	N	N
134	20250102	120124	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	2590	5	2	0.19	155786080	60141	29.37	2585	2615	2580	3360	1810	2585	2590.37	2.46	1667	2661	2622	2571	2532	2481	2642	2552	249	775	1000	1650	5	1	24939425	646	19.04	0.60	12	0.24	136.00	4309.00	4100	20240118	-36.83	2330	20240909	11.16	2615	-0.96	20250102	2580	0.39	20250102	4100	-36.83	20240118	2330	11.16	20240909	2.97	N	002140	1000	249 억	614385	N	N	0	N	N
135	20250102	110122	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	2585	0	3	0.00	99860730	38505	18.80	2585	2615	2580	3360	1810	2585	2593.51	2.46	13246	2661	2622	2571	2532	2481	2642	2552	249	775	1000	1650	5	1	24939425	645	19.01	0.60	12	0.15	136.00	4309.00	4100	20240118	-36.95	2330	20240909	10.94	2615	-1.15	20250102	2580	0.19	20250102	4100	-36.95	20240118	2330	10.94	20240909	2.97	N	002140	1000	249 억	614385	N	N	0	N	N
136	20250102	100124	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	2595	10	2	0.39	8316305	3217	1.57	2585	2595	2585	3360	1810	2585	2585.12	2.46	-275	2661	2622	2571	2532	2481	2642	2552	249	775	1000	1650	5	1	24939425	647	19.08	0.60	12	0.01	136.00	4309.00	4100	20240118	-36.71	2330	20240909	11.37	2595	0.00	20250102	2585	0.39	20250102	4100	-36.71	20240118	2330	11.37	20240909	2.97	N	002140	1000	249 억	614385	N	N	0	N	N
137	20250102	090124	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	2585	0	3	0.00	0	0	0.00	0	0	0	3360	1810	2585	0.00	2.46	0	2661	2622	2571	2532	2481	2642	2552	249	775	1000	1650	5	1	24939425	645	19.01	0.60	12	0.00	136.00	4309.00	4100	20240118	-36.95	2330	20240909	10.94	0	0.00	0	0	0.00	0	4100	-36.95	20240118	2330	10.94	20240909	2.97	N	002140	1000	249 억	614385	N	N	0	N	N

58 KiB Raw Blame History

58 KiB

Raw Blame History