KissMeData/002140/price/prices-20241201.csv at babff6b4e046a32dcce7d114f6b0ed863cd0bc12

Files

ened 61b7199ccb Add accumulated files

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

71 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	foreignNetBuyingQuantity	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	20241231	160130	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	2585	15	2	0.58	529021175	204765	46.64	2540	2610	2520	3340	1800	2570	2583.64	2.46	102973	98984	2730	2650	2605	2525	2480	2627	2502	249	770	1000	1900	5	1	24939425	645	19.01	0.60	12	0.82	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	2.92	N	002140	1000	249 억	614385	N	N	0	N	N
3	20241231	150130	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	2585	15	2	0.58	529021175	204765	46.64	2540	2610	2520	3340	1800	2570	2583.64	2.46	102973	98984	2730	2650	2605	2525	2480	2627	2502	249	770	1000	1900	5	1	24939425	645	19.01	0.60	12	0.82	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	2.92	N	002140	1000	249 억	614385	N	N	0	N	N
4	20241231	140131	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	2585	15	2	0.58	529021175	204765	46.64	2540	2610	2520	3340	1800	2570	2583.64	2.46	102973	98984	2730	2650	2605	2525	2480	2627	2502	249	770	1000	1900	5	1	24939425	645	19.01	0.60	12	0.82	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	2.92	N	002140	1000	249 억	614385	N	N	0	N	N
5	20241231	130130	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	2585	15	2	0.58	529021175	204765	46.64	2540	2610	2520	3340	1800	2570	2583.64	2.46	102973	98984	2730	2650	2605	2525	2480	2627	2502	249	770	1000	1900	5	1	24939425	645	19.01	0.60	12	0.82	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	2.92	N	002140	1000	249 억	614385	N	N	0	N	N
6	20241231	120130	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	2585	15	2	0.58	529021175	204765	46.64	2540	2610	2520	3340	1800	2570	2583.64	2.46	102973	98984	2730	2650	2605	2525	2480	2627	2502	249	770	1000	1900	5	1	24939425	645	19.01	0.60	12	0.82	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	2.92	N	002140	1000	249 억	614385	N	N	0	N	N
7	20241231	110129	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	2585	15	2	0.58	529021175	204765	46.64	2540	2610	2520	3340	1800	2570	2583.64	2.46	102973	98984	2730	2650	2605	2525	2480	2627	2502	249	770	1000	1900	5	1	24939425	645	19.01	0.60	12	0.82	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	2.92	N	002140	1000	249 억	614385	N	N	0	N	N
8	20241231	100130	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	2585	15	2	0.58	529021175	204765	46.64	2540	2610	2520	3340	1800	2570	2583.64	2.46	102973	98984	2730	2650	2605	2525	2480	2627	2502	249	770	1000	1900	5	1	24939425	645	19.01	0.60	12	0.82	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	2.92	N	002140	1000	249 억	614385	N	N	0	N	N
9	20241231	090131	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	2585	15	2	0.58	529021175	204765	46.64	2540	2610	2520	3340	1800	2570	2583.64	2.46	102973	98984	2730	2650	2605	2525	2480	2627	2502	249	770	1000	1900	5	1	24939425	645	19.01	0.60	12	0.82	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	2.92	N	002140	1000	249 억	614385	N	N	0	N	N
10	20241230	160129	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	2585	15	2	0.58	526308540	203708	46.40	2540	2610	2520	3340	1800	2570	2583.64	2.05	0	98984	2730	2650	2605	2525	2480	2627	2502	249	770	1000	1900	5	1	24939425	645	19.01	0.60	12	0.82	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	2.92	N	002140	1000	249 억	511412	N	N	0	N	N
11	20241230	150130	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	2590	20	2	0.78	450241240	174333	39.71	2540	2610	2520	3340	1800	2570	2582.65	2.05	0	86993	2730	2650	2605	2525	2480	2627	2502	249	770	1000	1900	5	1	24939425	646	19.04	0.60	12	0.70	136.00	4309.00	4100	20240118	-36.83	2330	20240909	11.16	4100	-36.83	20240118	2330	11.16	20240909	4100	-36.83	20240118	2330	11.16	20240909	2.92	N	002140	1000	249 억	511412	N	N	0	N	N
12	20241230	140130	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	2590	20	2	0.78	348235370	134991	30.75	2540	2610	2520	3340	1800	2570	2579.69	2.05	0	58320	2730	2650	2605	2525	2480	2627	2502	249	770	1000	1900	5	1	24939425	646	19.04	0.60	12	0.54	136.00	4309.00	4100	20240118	-36.83	2330	20240909	11.16	4100	-36.83	20240118	2330	11.16	20240909	4100	-36.83	20240118	2330	11.16	20240909	2.92	N	002140	1000	249 억	511412	N	N	0	N	N
13	20241230	130130	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	2590	20	2	0.78	283952410	110058	25.07	2540	2610	2520	3340	1800	2570	2580.03	2.05	0	51085	2730	2650	2605	2525	2480	2627	2502	249	770	1000	1900	5	1	24939425	646	19.04	0.60	12	0.44	136.00	4309.00	4100	20240118	-36.83	2330	20240909	11.16	4100	-36.83	20240118	2330	11.16	20240909	4100	-36.83	20240118	2330	11.16	20240909	2.92	N	002140	1000	249 억	511412	N	N	0	N	N
14	20241230	120130	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	2590	20	2	0.78	246025740	95398	21.73	2540	2610	2520	3340	1800	2570	2578.94	2.05	0	42528	2730	2650	2605	2525	2480	2627	2502	249	770	1000	1900	5	1	24939425	646	19.04	0.60	12	0.38	136.00	4309.00	4100	20240118	-36.83	2330	20240909	11.16	4100	-36.83	20240118	2330	11.16	20240909	4100	-36.83	20240118	2330	11.16	20240909	2.92	N	002140	1000	249 억	511412	N	N	0	N	N
15	20241230	110130	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	2605	35	2	1.36	208462765	80908	18.43	2540	2610	2520	3340	1800	2570	2576.54	2.05	0	37063	2730	2650	2605	2525	2480	2627	2502	249	770	1000	1900	5	1	24939425	650	19.15	0.60	12	0.32	136.00	4309.00	4100	20240118	-36.46	2330	20240909	11.80	4100	-36.46	20240118	2330	11.80	20240909	4100	-36.46	20240118	2330	11.80	20240909	2.92	N	002140	1000	249 억	511412	N	N	0	N	N
16	20241230	100130	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	2585	15	2	0.58	134896835	52575	11.98	2540	2595	2520	3340	1800	2570	2565.80	2.05	0	18480	2730	2650	2605	2525	2480	2627	2502	249	770	1000	1900	5	1	24939425	645	19.01	0.60	12	0.21	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	2.92	N	002140	1000	249 억	511412	N	N	0	N	N
17	20241230	090131	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	2540	-30	5	-1.17	16329660	6429	1.46	2540	2540	2540	3340	1800	2570	2540.00	2.05	0	1953	2730	2650	2605	2525	2480	2627	2502	249	770	1000	1900	5	1	24939425	633	18.68	0.59	12	0.03	136.00	4309.00	4100	20240118	-38.05	2330	20240909	9.01	4100	-38.05	20240118	2330	9.01	20240909	4100	-38.05	20240118	2330	9.01	20240909	2.92	N	002140	1000	249 억	511412	N	N	0	N	N
18	20241227	160130	57	100.00	KOSPI	음식료품	N	N	N	N	N	2570	-180	5	-6.55	1124811055	431768	38.55	2680	2685	2560	3575	1925	2750	2605.15	2.61	0	-136885	3020	2885	2765	2630	2510	2952	2697	249	825	1000	2030	5	1	24939425	641	18.90	0.60	12	1.73	136.00	4309.00	4100	20240118	-37.32	2330	20240909	10.30	4100	-37.32	20240118	2330	10.30	20240909	4100	-37.32	20240118	2330	10.30	20240909	2.96	N	002140	1000	249 억	651433	N	N	0	N	N
19	20241227	150129	57	100.00	KOSPI	음식료품	N	N	N	N	N	2585	-165	5	-6.00	1054696555	404552	36.12	2680	2685	2560	3575	1925	2750	2607.07	2.61	0	-123734	3020	2885	2765	2630	2510	2952	2697	249	825	1000	2030	5	1	24939425	645	19.01	0.60	12	1.62	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	2.96	N	002140	1000	249 억	651433	N	N	0	N	N
20	20241227	140131	57	100.00	KOSPI	음식료품	N	N	N	N	N	2575	-175	5	-6.36	961307905	368330	32.89	2680	2685	2560	3575	1925	2750	2609.91	2.61	0	-120098	3020	2885	2765	2630	2510	2952	2697	249	825	1000	2030	5	1	24939425	642	18.93	0.60	12	1.48	136.00	4309.00	4100	20240118	-37.20	2330	20240909	10.52	4100	-37.20	20240118	2330	10.52	20240909	4100	-37.20	20240118	2330	10.52	20240909	2.96	N	002140	1000	249 억	651433	N	N	0	N	N
21	20241227	130131	57	100.00	KOSPI	음식료품	N	N	N	N	N	2575	-175	5	-6.36	862324555	329907	29.46	2680	2685	2570	3575	1925	2750	2613.84	2.61	0	-110104	3020	2885	2765	2630	2510	2952	2697	249	825	1000	2030	5	1	24939425	642	18.93	0.60	12	1.32	136.00	4309.00	4100	20240118	-37.20	2330	20240909	10.52	4100	-37.20	20240118	2330	10.52	20240909	4100	-37.20	20240118	2330	10.52	20240909	2.96	N	002140	1000	249 억	651433	N	N	0	N	N
22	20241227	120130	57	100.00	KOSPI	음식료품	N	N	N	N	N	2580	-170	5	-6.18	763720065	291718	26.05	2680	2685	2570	3575	1925	2750	2618.01	2.61	0	-95130	3020	2885	2765	2630	2510	2952	2697	249	825	1000	2030	5	1	24939425	643	18.97	0.60	12	1.17	136.00	4309.00	4100	20240118	-37.07	2330	20240909	10.73	4100	-37.07	20240118	2330	10.73	20240909	4100	-37.07	20240118	2330	10.73	20240909	2.96	N	002140	1000	249 억	651433	N	N	0	N	N
23	20241227	110130	57	100.00	KOSPI	음식료품	N	N	N	N	N	2590	-160	5	-5.82	554559775	210850	18.83	2680	2685	2585	3575	1925	2750	2630.12	2.61	0	-54826	3020	2885	2765	2630	2510	2952	2697	249	825	1000	2030	5	1	24939425	646	19.04	0.60	12	0.85	136.00	4309.00	4100	20240118	-36.83	2330	20240909	11.16	4100	-36.83	20240118	2330	11.16	20240909	4100	-36.83	20240118	2330	11.16	20240909	2.96	N	002140	1000	249 억	651433	N	N	0	N	N
24	20241227	100130	57	100.00	KOSPI	음식료품	N	N	N	N	N	2640	-110	5	-4.00	350324085	132610	11.84	2680	2685	2615	3575	1925	2750	2641.76	2.61	0	-24956	3020	2885	2765	2630	2510	2952	2697	249	825	1000	2030	5	1	24939425	658	19.41	0.61	12	0.53	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	2.96	N	002140	1000	249 억	651433	N	N	0	N	N
25	20241227	090130	57	100.00	KOSPI	음식료품	N	N	N	N	N	2670	-80	5	-2.91	44376130	16572	1.48	2680	2685	2665	3575	1925	2750	2677.78	2.61	0	-2354	3020	2885	2765	2630	2510	2952	2697	249	825	1000	2030	5	1	24939425	666	19.63	0.62	12	0.07	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	2.96	N	002140	1000	249 억	651433	N	N	0	N	N
26	20241226	160129	57	100.00	KOSPI	음식료품	N	N	N	N	N	2750	80	2	3.00	2946767675	1075193	1026.21	2680	2900	2645	3470	1870	2670	2740.50	3.29	0	-157696	2750	2710	2690	2650	2630	2700	2640	249	800	1000	1970	5	1	24939425	686	20.22	0.64	12	4.31	136.00	4309.00	4100	20240118	-32.93	2330	20240909	18.03	4100	-32.93	20240118	2330	18.03	20240909	4100	-32.93	20240118	2330	18.03	20240909	3.03	N	002140	1000	249 억	820965	N	N	0	N	N
27	20241226	150130	57	100.00	KOSPI	음식료품	N	N	N	N	N	2665	-5	5	-0.19	2484585810	905817	864.55	2680	2900	2645	3470	1870	2670	2742.92	3.29	0	-153318	2750	2710	2690	2650	2630	2700	2640	249	800	1000	1970	5	1	24939425	665	19.60	0.62	12	3.63	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	3.03	N	002140	1000	249 억	820965	N	N	0	N	N
28	20241226	140129	57	100.00	KOSPI	음식료품	N	N	N	N	N	2655	-15	5	-0.56	200593415	74968	71.55	2680	2710	2650	3470	1870	2670	2675.72	3.29	0	-10609	2750	2710	2690	2650	2630	2700	2640	249	800	1000	1970	5	1	24939425	662	19.52	0.62	12	0.30	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	3.03	N	002140	1000	249 억	820965	N	N	0	N	N
29	20241226	130129	57	100.00	KOSPI	음식료품	N	N	N	N	N	2680	10	2	0.37	138269315	51545	49.20	2680	2710	2670	3470	1870	2670	2682.50	3.29	0	1568	2750	2710	2690	2650	2630	2700	2640	249	800	1000	1970	5	1	24939425	668	19.71	0.62	12	0.21	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	3.03	N	002140	1000	249 억	820965	N	N	0	N	N
30	20241226	120130	57	100.00	KOSPI	음식료품	N	N	N	N	N	2680	10	2	0.37	128417800	47860	45.68	2680	2710	2670	3470	1870	2670	2683.20	3.29	0	1834	2750	2710	2690	2650	2630	2700	2640	249	800	1000	1970	5	1	24939425	668	19.71	0.62	12	0.19	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	3.03	N	002140	1000	249 억	820965	N	N	0	N	N
31	20241226	110130	57	100.00	KOSPI	음식료품	N	N	N	N	N	2670	0	3	0.00	118801585	44260	42.24	2680	2710	2670	3470	1870	2670	2684.17	3.29	0	2070	2750	2710	2690	2650	2630	2700	2640	249	800	1000	1970	5	1	24939425	666	19.63	0.62	12	0.18	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	3.03	N	002140	1000	249 억	820965	N	N	0	N	N
32	20241226	100130	57	100.00	KOSPI	음식료품	N	N	N	N	N	2695	25	2	0.94	91520805	34078	32.53	2680	2710	2670	3470	1870	2670	2685.63	3.29	0	2240	2750	2710	2690	2650	2630	2700	2640	249	800	1000	1970	5	1	24939425	672	19.82	0.63	12	0.14	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	3.03	N	002140	1000	249 억	820965	N	N	0	N	N
33	20241226	090130	57	100.00	KOSPI	음식료품	N	N	N	N	N	2700	30	2	1.12	6070595	2254	2.15	2680	2700	2680	3470	1870	2670	2693.25	3.29	0	759	2750	2710	2690	2650	2630	2700	2640	249	800	1000	1970	5	1	24939425	673	19.85	0.63	12	0.01	136.00	4309.00	4100	20240118	-34.15	2330	20240909	15.88	4100	-34.15	20240118	2330	15.88	20240909	4100	-34.15	20240118	2330	15.88	20240909	3.03	N	002140	1000	249 억	820965	N	N	0	N	N
34	20241224	160130	57	100.00	KOSPI	음식료품	N	N	N	N	N	2670	-40	5	-1.48	275968435	102558	66.73	2690	2730	2670	3520	1900	2710	2690.85	3.32	0	-10825	2756	2732	2701	2677	2646	2745	2690	249	810	1000	2000	5	1	24939425	666	19.63	0.62	12	0.41	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	3.03	N	002140	1000	249 억	827180	N	N	27	N	N
35	20241224	150129	57	100.00	KOSPI	음식료품	N	N	N	N	N	2685	-25	5	-0.92	233753215	86776	56.46	2690	2730	2680	3520	1900	2710	2693.75	3.32	0	-8972	2756	2732	2701	2677	2646	2745	2690	249	810	1000	2000	5	1	24939425	670	19.74	0.62	12	0.35	136.00	4309.00	4100	20240118	-34.51	2330	20240909	15.24	4100	-34.51	20240118	2330	15.24	20240909	4100	-34.51	20240118	2330	15.24	20240909	3.03	N	002140	1000	249 억	827180	N	N	27	N	N
36	20241224	140128	57	100.00	KOSPI	음식료품	N	N	N	N	N	2690	-20	5	-0.74	182458440	67676	44.03	2690	2730	2680	3520	1900	2710	2696.06	3.32	0	2828	2756	2732	2701	2677	2646	2745	2690	249	810	1000	2000	5	1	24939425	671	19.78	0.62	12	0.27	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	3.03	N	002140	1000	249 억	827180	N	N	27	N	N
37	20241224	130129	57	100.00	KOSPI	음식료품	N	N	N	N	N	2695	-15	5	-0.55	168078935	62329	40.56	2690	2730	2680	3520	1900	2710	2696.64	3.32	0	4280	2756	2732	2701	2677	2646	2745	2690	249	810	1000	2000	5	1	24939425	672	19.82	0.63	12	0.25	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	3.03	N	002140	1000	249 억	827180	N	N	27	N	N
38	20241224	120129	57	100.00	KOSPI	음식료품	N	N	N	N	N	2700	-10	5	-0.37	136139170	50439	32.82	2690	2730	2680	3520	1900	2710	2699.09	3.32	0	3026	2756	2732	2701	2677	2646	2745	2690	249	810	1000	2000	5	1	24939425	673	19.85	0.63	12	0.20	136.00	4309.00	4100	20240118	-34.15	2330	20240909	15.88	4100	-34.15	20240118	2330	15.88	20240909	4100	-34.15	20240118	2330	15.88	20240909	3.03	N	002140	1000	249 억	827180	N	N	27	N	N
39	20241224	110130	57	100.00	KOSPI	음식료품	N	N	N	N	N	2695	-15	5	-0.55	123049300	45573	29.65	2690	2730	2680	3520	1900	2710	2700.05	3.32	0	2358	2756	2732	2701	2677	2646	2745	2690	249	810	1000	2000	5	1	24939425	672	19.82	0.63	12	0.18	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	3.03	N	002140	1000	249 억	827180	N	N	27	N	N
40	20241224	100129	57	100.00	KOSPI	음식료품	N	N	N	N	N	2695	-15	5	-0.55	85328220	31550	20.53	2690	2730	2690	3520	1900	2710	2704.54	3.32	0	5782	2756	2732	2701	2677	2646	2745	2690	249	810	1000	2000	5	1	24939425	672	19.82	0.63	12	0.13	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	3.03	N	002140	1000	249 억	827180	N	N	27	N	N
41	20241224	090130	57	100.00	KOSPI	음식료품	N	N	N	N	N	2710	0	3	0.00	23379560	8672	5.64	2690	2725	2690	3520	1900	2710	2695.98	3.32	0	915	2756	2732	2701	2677	2646	2745	2690	249	810	1000	2000	5	1	24939425	676	19.93	0.63	12	0.03	136.00	4309.00	4100	20240118	-33.90	2330	20240909	16.31	4100	-33.90	20240118	2330	16.31	20240909	4100	-33.90	20240118	2330	16.31	20240909	3.03	N	002140	1000	249 억	827180	N	N	27	N	N
42	20241223	160129	57	100.00	KOSPI	음식료품	N	N	N	N	N	2710	40	2	1.50	410600890	151974	71.73	2670	2725	2670	3470	1870	2670	2701.77	3.09	0	55803	2823	2746	2708	2631	2593	2727	2612	249	800	1000	1970	5	1	24939425	676	19.93	0.63	12	0.61	136.00	4309.00	4100	20240118	-33.90	2330	20240909	16.31	4100	-33.90	20240118	2330	16.31	20240909	4100	-33.90	20240118	2330	16.31	20240909	3.06	N	002140	1000	249 억	770393	N	N	27	N	N
43	20241223	150129	57	100.00	KOSPI	음식료품	N	N	N	N	N	2710	40	2	1.50	376504615	139404	65.80	2670	2725	2670	3470	1870	2670	2700.82	3.09	0	53365	2823	2746	2708	2631	2593	2727	2612	249	800	1000	1970	5	1	24939425	676	19.93	0.63	12	0.56	136.00	4309.00	4100	20240118	-33.90	2330	20240909	16.31	4100	-33.90	20240118	2330	16.31	20240909	4100	-33.90	20240118	2330	16.31	20240909	3.06	N	002140	1000	249 억	770393	N	N	2	N	N
44	20241223	140129	57	100.00	KOSPI	음식료품	N	N	N	N	N	2720	50	2	1.87	341003195	126314	59.62	2670	2725	2670	3470	1870	2670	2699.65	3.09	0	42298	2823	2746	2708	2631	2593	2727	2612	249	800	1000	1970	5	1	24939425	678	20.00	0.63	12	0.51	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	3.06	N	002140	1000	249 억	770393	N	N	2	N	N
45	20241223	130130	57	100.00	KOSPI	음식료품	N	N	N	N	N	2700	30	2	1.12	258156815	95672	45.16	2670	2715	2670	3470	1870	2670	2698.35	3.09	0	34023	2823	2746	2708	2631	2593	2727	2612	249	800	1000	1970	5	1	24939425	673	19.85	0.63	12	0.38	136.00	4309.00	4100	20240118	-34.15	2330	20240909	15.88	4100	-34.15	20240118	2330	15.88	20240909	4100	-34.15	20240118	2330	15.88	20240909	3.06	N	002140	1000	249 억	770393	N	N	2	N	N
46	20241223	120129	57	100.00	KOSPI	음식료품	N	N	N	N	N	2705	35	2	1.31	217779685	80734	38.11	2670	2715	2670	3470	1870	2670	2697.50	3.09	0	25499	2823	2746	2708	2631	2593	2727	2612	249	800	1000	1970	5	1	24939425	675	19.89	0.63	12	0.32	136.00	4309.00	4100	20240118	-34.02	2330	20240909	16.09	4100	-34.02	20240118	2330	16.09	20240909	4100	-34.02	20240118	2330	16.09	20240909	3.06	N	002140	1000	249 억	770393	N	N	2	N	N
47	20241223	110129	57	100.00	KOSPI	음식료품	N	N	N	N	N	2715	45	2	1.69	185245355	68714	32.43	2670	2715	2670	3470	1870	2670	2695.89	3.09	0	15960	2823	2746	2708	2631	2593	2727	2612	249	800	1000	1970	5	1	24939425	677	19.96	0.63	12	0.28	136.00	4309.00	4100	20240118	-33.78	2330	20240909	16.52	4100	-33.78	20240118	2330	16.52	20240909	4100	-33.78	20240118	2330	16.52	20240909	3.06	N	002140	1000	249 억	770393	N	N	2	N	N
48	20241223	100129	57	100.00	KOSPI	음식료품	N	N	N	N	N	2685	15	2	0.56	87238690	32339	15.26	2670	2715	2670	3470	1870	2670	2697.63	3.09	0	9594	2823	2746	2708	2631	2593	2727	2612	249	800	1000	1970	5	1	24939425	670	19.74	0.62	12	0.13	136.00	4309.00	4100	20240118	-34.51	2330	20240909	15.24	4100	-34.51	20240118	2330	15.24	20240909	4100	-34.51	20240118	2330	15.24	20240909	3.06	N	002140	1000	249 억	770393	N	N	2	N	N
49	20241223	090130	57	100.00	KOSPI	음식료품	N	N	N	N	N	2700	30	2	1.12	11456030	4278	2.02	2670	2700	2670	3470	1870	2670	2677.89	3.09	0	1995	2823	2746	2708	2631	2593	2727	2612	249	800	1000	1970	5	1	24939425	673	19.85	0.63	12	0.02	136.00	4309.00	4100	20240118	-34.15	2330	20240909	15.88	4100	-34.15	20240118	2330	15.88	20240909	4100	-34.15	20240118	2330	15.88	20240909	3.06	N	002140	1000	249 억	770393	N	N	2	N	N
50	20241220	160129	57	100.00	KOSPI	음식료품	N	N	N	N	N	2670	-100	5	-3.61	564127600	208885	150.30	2750	2785	2670	3600	1940	2770	2700.66	3.10	0	2470	2843	2806	2773	2736	2703	2825	2755	249	830	1000	2040	5	1	24939425	666	19.63	0.62	12	0.84	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	3.06	N	002140	1000	249 억	772808	N	N	2	N	N
51	20241220	150128	57	100.00	KOSPI	음식료품	N	N	N	N	N	2685	-85	5	-3.07	512203435	189468	136.33	2750	2785	2675	3600	1940	2770	2703.38	3.10	0	1577	2843	2806	2773	2736	2703	2825	2755	249	830	1000	2040	5	1	24939425	670	19.74	0.62	12	0.76	136.00	4309.00	4100	20240118	-34.51	2330	20240909	15.24	4100	-34.51	20240118	2330	15.24	20240909	4100	-34.51	20240118	2330	15.24	20240909	3.06	N	002140	1000	249 억	772808	N	N	0	N	N
52	20241220	140129	57	100.00	KOSPI	음식료품	N	N	N	N	N	2690	-80	5	-2.89	490151160	181253	130.42	2750	2785	2675	3600	1940	2770	2704.24	3.10	0	1035	2843	2806	2773	2736	2703	2825	2755	249	830	1000	2040	5	1	24939425	671	19.78	0.62	12	0.73	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	3.06	N	002140	1000	249 억	772808	N	N	0	N	N
53	20241220	130129	57	100.00	KOSPI	음식료품	N	N	N	N	N	2695	-75	5	-2.71	424758185	156913	112.90	2750	2785	2675	3600	1940	2770	2706.97	3.10	0	990	2843	2806	2773	2736	2703	2825	2755	249	830	1000	2040	5	1	24939425	672	19.82	0.63	12	0.63	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	3.06	N	002140	1000	249 억	772808	N	N	0	N	N
54	20241220	120128	57	100.00	KOSPI	음식료품	N	N	N	N	N	2690	-80	5	-2.89	365066015	134697	96.92	2750	2785	2685	3600	1940	2770	2710.28	3.10	0	-12580	2843	2806	2773	2736	2703	2825	2755	249	830	1000	2040	5	1	24939425	671	19.78	0.62	12	0.54	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	3.06	N	002140	1000	249 억	772808	N	N	0	N	N
55	20241220	110128	57	100.00	KOSPI	음식료품	N	N	N	N	N	2700	-70	5	-2.53	278810725	102652	73.86	2750	2785	2695	3600	1940	2770	2716.08	3.10	0	-24162	2843	2806	2773	2736	2703	2825	2755	249	830	1000	2040	5	1	24939425	673	19.85	0.63	12	0.41	136.00	4309.00	4100	20240118	-34.15	2330	20240909	15.88	4100	-34.15	20240118	2330	15.88	20240909	4100	-34.15	20240118	2330	15.88	20240909	3.06	N	002140	1000	249 억	772808	N	N	0	N	N
56	20241220	100129	57	100.00	KOSPI	음식료품	N	N	N	N	N	2710	-60	5	-2.17	226382710	83278	59.92	2750	2785	2695	3600	1940	2770	2718.40	3.10	0	-23593	2843	2806	2773	2736	2703	2825	2755	249	830	1000	2040	5	1	24939425	676	19.93	0.63	12	0.33	136.00	4309.00	4100	20240118	-33.90	2330	20240909	16.31	4100	-33.90	20240118	2330	16.31	20240909	4100	-33.90	20240118	2330	16.31	20240909	3.06	N	002140	1000	249 억	772808	N	N	0	N	N
57	20241220	090129	57	100.00	KOSPI	음식료품	N	N	N	N	N	2775	5	2	0.18	3434795	1243	0.89	2750	2785	2750	3600	1940	2770	2763.31	3.10	0	-217	2843	2806	2773	2736	2703	2825	2755	249	830	1000	2040	5	1	24939425	692	20.40	0.64	12	0.00	136.00	4309.00	4100	20240118	-32.32	2330	20240909	19.10	4100	-32.32	20240118	2330	19.10	20240909	4100	-32.32	20240118	2330	19.10	20240909	3.06	N	002140	1000	249 억	772808	N	N	0	N	N
58	20241219	160130	57	100.00	KOSPI	음식료품	N	N	N	N	N	2770	-50	5	-1.77	377029330	135870	74.45	2750	2810	2740	3665	1975	2820	2774.92	3.07	0	5864	2866	2842	2806	2782	2746	2855	2795	249	845	1000	2080	5	1	24939425	691	20.37	0.64	12	0.54	136.00	4309.00	4100	20240118	-32.44	2330	20240909	18.88	4100	-32.44	20240118	2330	18.88	20240909	4100	-32.44	20240118	2330	18.88	20240909	2.96	N	002140	1000	249 억	766842	N	N	90	N	N
59	20241219	150129	57	100.00	KOSPI	음식료품	N	N	N	N	N	2775	-45	5	-1.60	341962840	123209	67.51	2750	2810	2740	3665	1975	2820	2775.46	3.07	0	5415	2866	2842	2806	2782	2746	2855	2795	249	845	1000	2080	5	1	24939425	692	20.40	0.64	12	0.49	136.00	4309.00	4100	20240118	-32.32	2330	20240909	19.10	4100	-32.32	20240118	2330	19.10	20240909	4100	-32.32	20240118	2330	19.10	20240909	2.96	N	002140	1000	249 억	766842	N	N	90	N	N
60	20241219	140129	57	100.00	KOSPI	음식료품	N	N	N	N	N	2775	-45	5	-1.60	303772680	109439	59.96	2750	2810	2740	3665	1975	2820	2775.72	3.07	0	1017	2866	2842	2806	2782	2746	2855	2795	249	845	1000	2080	5	1	24939425	692	20.40	0.64	12	0.44	136.00	4309.00	4100	20240118	-32.32	2330	20240909	19.10	4100	-32.32	20240118	2330	19.10	20240909	4100	-32.32	20240118	2330	19.10	20240909	2.96	N	002140	1000	249 억	766842	N	N	90	N	N
61	20241219	130128	57	100.00	KOSPI	음식료품	N	N	N	N	N	2775	-45	5	-1.60	285745820	102938	56.40	2750	2810	2740	3665	1975	2820	2775.90	3.07	0	-1482	2866	2842	2806	2782	2746	2855	2795	249	845	1000	2080	5	1	24939425	692	20.40	0.64	12	0.41	136.00	4309.00	4100	20240118	-32.32	2330	20240909	19.10	4100	-32.32	20240118	2330	19.10	20240909	4100	-32.32	20240118	2330	19.10	20240909	2.96	N	002140	1000	249 억	766842	N	N	90	N	N
62	20241219	120129	57	100.00	KOSPI	음식료품	N	N	N	N	N	2765	-55	5	-1.95	262916285	94696	51.89	2750	2810	2740	3665	1975	2820	2776.42	3.07	0	-2136	2866	2842	2806	2782	2746	2855	2795	249	845	1000	2080	5	1	24939425	690	20.33	0.64	12	0.38	136.00	4309.00	4100	20240118	-32.56	2330	20240909	18.67	4100	-32.56	20240118	2330	18.67	20240909	4100	-32.56	20240118	2330	18.67	20240909	2.96	N	002140	1000	249 억	766842	N	N	90	N	N
63	20241219	110128	57	100.00	KOSPI	음식료품	N	N	N	N	N	2765	-55	5	-1.95	245297980	88320	48.39	2750	2810	2740	3665	1975	2820	2777.37	3.07	0	-1328	2866	2842	2806	2782	2746	2855	2795	249	845	1000	2080	5	1	24939425	690	20.33	0.64	12	0.35	136.00	4309.00	4100	20240118	-32.56	2330	20240909	18.67	4100	-32.56	20240118	2330	18.67	20240909	4100	-32.56	20240118	2330	18.67	20240909	2.96	N	002140	1000	249 억	766842	N	N	90	N	N
64	20241219	100129	57	100.00	KOSPI	음식료품	N	N	N	N	N	2795	-25	5	-0.89	193424740	69617	38.14	2750	2810	2740	3665	1975	2820	2778.40	3.07	0	6182	2866	2842	2806	2782	2746	2855	2795	249	845	1000	2080	5	1	24939425	697	20.55	0.65	12	0.28	136.00	4309.00	4100	20240118	-31.83	2330	20240909	19.96	4100	-31.83	20240118	2330	19.96	20240909	4100	-31.83	20240118	2330	19.96	20240909	2.96	N	002140	1000	249 억	766842	N	N	90	N	N
65	20241219	090128	57	100.00	KOSPI	음식료품	N	N	N	N	N	2745	-75	5	-2.66	30731170	11179	6.13	2750	2750	2745	3665	1975	2820	2748.93	3.07	0	-249	2866	2842	2806	2782	2746	2855	2795	249	845	1000	2080	5	1	24939425	685	20.18	0.64	12	0.04	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	2.96	N	002140	1000	249 억	766842	N	N	90	N	N
66	20241218	160128	57	100.00	KOSPI	음식료품	N	N	N	N	N	2820	5	2	0.18	506180255	180910	62.37	2800	2830	2770	3655	1975	2815	2797.81	3.04	0	10680	2878	2846	2803	2771	2728	2862	2787	249	840	1000	2080	5	1	24939425	703	20.74	0.65	12	0.73	136.00	4309.00	4100	20240118	-31.22	2330	20240909	21.03	4100	-31.22	20240118	2330	21.03	20240909	4100	-31.22	20240118	2330	21.03	20240909	2.95	N	002140	1000	249 억	758111	N	N	90	N	N
67	20241218	150129	57	100.00	KOSPI	음식료품	N	N	N	N	N	2820	5	2	0.18	427175450	152921	52.72	2800	2820	2770	3655	1975	2815	2793.39	3.04	0	14077	2878	2846	2803	2771	2728	2862	2787	249	840	1000	2080	5	1	24939425	703	20.74	0.65	12	0.61	136.00	4309.00	4100	20240118	-31.22	2330	20240909	21.03	4100	-31.22	20240118	2330	21.03	20240909	4100	-31.22	20240118	2330	21.03	20240909	2.95	N	002140	1000	249 억	758111	N	N	10	N	N
68	20241218	140128	57	100.00	KOSPI	음식료품	N	N	N	N	N	2810	-5	5	-0.18	347690420	124604	42.96	2800	2815	2770	3655	1975	2815	2790.29	3.04	0	-986	2878	2846	2803	2771	2728	2862	2787	249	840	1000	2080	5	1	24939425	701	20.66	0.65	12	0.50	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	2.95	N	002140	1000	249 억	758111	N	N	10	N	N
69	20241218	130129	57	100.00	KOSPI	음식료품	N	N	N	N	N	2785	-30	5	-1.07	284860455	102144	35.22	2800	2815	2770	3655	1975	2815	2788.72	3.04	0	-2716	2878	2846	2803	2771	2728	2862	2787	249	840	1000	2080	5	1	24939425	695	20.48	0.65	12	0.41	136.00	4309.00	4100	20240118	-32.07	2330	20240909	19.53	4100	-32.07	20240118	2330	19.53	20240909	4100	-32.07	20240118	2330	19.53	20240909	2.95	N	002140	1000	249 억	758111	N	N	10	N	N
70	20241218	120129	57	100.00	KOSPI	음식료품	N	N	N	N	N	2780	-35	5	-1.24	248565210	89117	30.72	2800	2815	2770	3655	1975	2815	2789.10	3.04	0	-4861	2878	2846	2803	2771	2728	2862	2787	249	840	1000	2080	5	1	24939425	693	20.44	0.65	12	0.36	136.00	4309.00	4100	20240118	-32.20	2330	20240909	19.31	4100	-32.20	20240118	2330	19.31	20240909	4100	-32.20	20240118	2330	19.31	20240909	2.95	N	002140	1000	249 억	758111	N	N	10	N	N
71	20241218	110129	57	100.00	KOSPI	음식료품	N	N	N	N	N	2780	-35	5	-1.24	215036025	77059	26.57	2800	2815	2770	3655	1975	2815	2790.43	3.04	0	-8322	2878	2846	2803	2771	2728	2862	2787	249	840	1000	2080	5	1	24939425	693	20.44	0.65	12	0.31	136.00	4309.00	4100	20240118	-32.20	2330	20240909	19.31	4100	-32.20	20240118	2330	19.31	20240909	4100	-32.20	20240118	2330	19.31	20240909	2.95	N	002140	1000	249 억	758111	N	N	10	N	N
72	20241218	100129	57	100.00	KOSPI	음식료품	N	N	N	N	N	2790	-25	5	-0.89	140889795	50403	17.38	2800	2815	2780	3655	1975	2815	2795.13	3.04	0	-13183	2878	2846	2803	2771	2728	2862	2787	249	840	1000	2080	5	1	24939425	696	20.51	0.65	12	0.20	136.00	4309.00	4100	20240118	-31.95	2330	20240909	19.74	4100	-31.95	20240118	2330	19.74	20240909	4100	-31.95	20240118	2330	19.74	20240909	2.95	N	002140	1000	249 억	758111	N	N	10	N	N
73	20241218	090129	57	100.00	KOSPI	음식료품	N	N	N	N	N	2800	-15	5	-0.53	12827270	4579	1.58	2800	2810	2800	3655	1975	2815	2800.19	3.04	0	2029	2878	2846	2803	2771	2728	2862	2787	249	840	1000	2080	5	1	24939425	698	20.59	0.65	12	0.02	136.00	4309.00	4100	20240118	-31.71	2330	20240909	20.17	4100	-31.71	20240118	2330	20.17	20240909	4100	-31.71	20240118	2330	20.17	20240909	2.95	N	002140	1000	249 억	758111	N	N	10	N	N
74	20241217	160128	57	100.00	KOSPI	음식료품	N	N	N	N	N	2815	30	2	1.08	797077485	284754	90.79	2770	2835	2760	3620	1950	2785	2799.23	3.06	0	-5621	2848	2816	2793	2761	2738	2805	2750	249	835	1000	2060	5	1	24939425	702	20.70	0.65	12	1.14	136.00	4309.00	4100	20240118	-31.34	2330	20240909	20.82	4100	-31.34	20240118	2330	20.82	20240909	4100	-31.34	20240118	2330	20.82	20240909	2.91	N	002140	1000	249 억	762382	N	N	10	N	N
75	20241217	150128	57	100.00	KOSPI	음식료품	N	N	N	N	N	2815	30	2	1.08	728694570	260417	83.03	2770	2835	2760	3620	1950	2785	2798.24	3.06	0	-8916	2848	2816	2793	2761	2738	2805	2750	249	835	1000	2060	5	1	24939425	702	20.70	0.65	12	1.04	136.00	4309.00	4100	20240118	-31.34	2330	20240909	20.82	4100	-31.34	20240118	2330	20.82	20240909	4100	-31.34	20240118	2330	20.82	20240909	2.91	N	002140	1000	249 억	762382	N	N	1	N	N
76	20241217	140129	57	100.00	KOSPI	음식료품	N	N	N	N	N	2825	40	2	1.44	649686600	232327	74.07	2770	2835	2760	3620	1950	2785	2796.48	3.06	0	-8079	2848	2816	2793	2761	2738	2805	2750	249	835	1000	2060	5	1	24939425	705	20.77	0.66	12	0.93	136.00	4309.00	4100	20240118	-31.10	2330	20240909	21.24	4100	-31.10	20240118	2330	21.24	20240909	4100	-31.10	20240118	2330	21.24	20240909	2.91	N	002140	1000	249 억	762382	N	N	1	N	N
77	20241217	130126	57	100.00	KOSPI	음식료품	N	N	N	N	N	2810	25	2	0.90	498616520	178762	56.99	2770	2820	2760	3620	1950	2785	2789.30	3.06	0	-13378	2848	2816	2793	2761	2738	2805	2750	249	835	1000	2060	5	1	24939425	701	20.66	0.65	12	0.72	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	2.91	N	002140	1000	249 억	762382	N	N	1	N	N
78	20241217	120129	57	100.00	KOSPI	음식료품	N	N	N	N	N	2805	20	2	0.72	345382555	124158	39.59	2770	2820	2760	3620	1950	2785	2781.77	3.06	0	-1655	2848	2816	2793	2761	2738	2805	2750	249	835	1000	2060	5	1	24939425	700	20.62	0.65	12	0.50	136.00	4309.00	4100	20240118	-31.59	2330	20240909	20.39	4100	-31.59	20240118	2330	20.39	20240909	4100	-31.59	20240118	2330	20.39	20240909	2.91	N	002140	1000	249 억	762382	N	N	1	N	N
79	20241217	110127	57	100.00	KOSPI	음식료품	N	N	N	N	N	2780	-5	5	-0.18	312976240	112559	35.89	2770	2820	2760	3620	1950	2785	2780.51	3.06	0	-2944	2848	2816	2793	2761	2738	2805	2750	249	835	1000	2060	5	1	24939425	693	20.44	0.65	12	0.45	136.00	4309.00	4100	20240118	-32.20	2330	20240909	19.31	4100	-32.20	20240118	2330	19.31	20240909	4100	-32.20	20240118	2330	19.31	20240909	2.91	N	002140	1000	249 억	762382	N	N	1	N	N
80	20241217	100128	57	100.00	KOSPI	음식료품	N	N	N	N	N	2775	-10	5	-0.36	237801855	85472	27.25	2770	2820	2760	3620	1950	2785	2782.19	3.06	0	-2756	2848	2816	2793	2761	2738	2805	2750	249	835	1000	2060	5	1	24939425	692	20.40	0.64	12	0.34	136.00	4309.00	4100	20240118	-32.32	2330	20240909	19.10	4100	-32.32	20240118	2330	19.10	20240909	4100	-32.32	20240118	2330	19.10	20240909	2.91	N	002140	1000	249 억	762382	N	N	1	N	N
81	20241217	090128	57	100.00	KOSPI	음식료품	N	N	N	N	N	2760	-25	5	-0.90	10920735	3937	1.26	2770	2775	2760	3620	1950	2785	2769.99	3.06	0	50	2848	2816	2793	2761	2738	2805	2750	249	835	1000	2060	5	1	24939425	688	20.29	0.64	12	0.02	136.00	4309.00	4100	20240118	-32.68	2330	20240909	18.45	4100	-32.68	20240118	2330	18.45	20240909	4100	-32.68	20240118	2330	18.45	20240909	2.91	N	002140	1000	249 억	762382	N	N	1	N	N
82	20241216	160128	57	100.00	KOSPI	음식료품	N	N	N	N	N	2785	0	3	0.00	852391655	304457	170.91	2825	2825	2770	3620	1950	2785	2799.82	3.12	0	-14968	2835	2810	2770	2745	2705	2822	2757	249	835	1000	2060	5	1	24939425	695	20.48	0.65	12	1.22	136.00	4309.00	4100	20240118	-32.07	2330	20240909	19.53	4100	-32.07	20240118	2330	19.53	20240909	4100	-32.07	20240118	2330	19.53	20240909	2.97	N	002140	1000	249 억	777056	N	N	1	N	N
83	20241216	150128	57	100.00	KOSPI	음식료품	N	N	N	N	N	2795	10	2	0.36	763316455	272641	153.05	2825	2825	2770	3620	1950	2785	2799.71	3.12	0	-6940	2835	2810	2770	2745	2705	2822	2757	249	835	1000	2060	5	1	24939425	697	20.55	0.65	12	1.09	136.00	4309.00	4100	20240118	-31.83	2330	20240909	19.96	4100	-31.83	20240118	2330	19.96	20240909	4100	-31.83	20240118	2330	19.96	20240909	2.97	N	002140	1000	249 억	777056	N	N	26	N	N
84	20241216	140127	57	100.00	KOSPI	음식료품	N	N	N	N	N	2790	5	2	0.18	720821660	257373	144.48	2825	2825	2775	3620	1950	2785	2800.69	3.12	0	-12630	2835	2810	2770	2745	2705	2822	2757	249	835	1000	2060	5	1	24939425	696	20.51	0.65	12	1.03	136.00	4309.00	4100	20240118	-31.95	2330	20240909	19.74	4100	-31.95	20240118	2330	19.74	20240909	4100	-31.95	20240118	2330	19.74	20240909	2.97	N	002140	1000	249 억	777056	N	N	26	N	N
85	20241216	130128	57	100.00	KOSPI	음식료품	N	N	N	N	N	2805	20	2	0.72	598625225	213564	119.88	2825	2825	2780	3620	1950	2785	2803.02	3.12	0	6821	2835	2810	2770	2745	2705	2822	2757	249	835	1000	2060	5	1	24939425	700	20.62	0.65	12	0.86	136.00	4309.00	4100	20240118	-31.59	2330	20240909	20.39	4100	-31.59	20240118	2330	20.39	20240909	4100	-31.59	20240118	2330	20.39	20240909	2.97	N	002140	1000	249 억	777056	N	N	26	N	N
86	20241216	120128	57	100.00	KOSPI	음식료품	N	N	N	N	N	2810	25	2	0.90	528420260	188510	105.82	2825	2825	2780	3620	1950	2785	2803.14	3.12	0	5342	2835	2810	2770	2745	2705	2822	2757	249	835	1000	2060	5	1	24939425	701	20.66	0.65	12	0.76	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	2.97	N	002140	1000	249 억	777056	N	N	26	N	N
87	20241216	110128	57	100.00	KOSPI	음식료품	N	N	N	N	N	2805	20	2	0.72	472185990	168505	94.59	2825	2825	2780	3620	1950	2785	2802.21	3.12	0	6601	2835	2810	2770	2745	2705	2822	2757	249	835	1000	2060	5	1	24939425	700	20.62	0.65	12	0.68	136.00	4309.00	4100	20240118	-31.59	2330	20240909	20.39	4100	-31.59	20240118	2330	20.39	20240909	4100	-31.59	20240118	2330	20.39	20240909	2.97	N	002140	1000	249 억	777056	N	N	26	N	N
88	20241216	100128	57	100.00	KOSPI	음식료품	N	N	N	N	N	2805	20	2	0.72	346871655	123836	69.51	2825	2825	2780	3620	1950	2785	2801.06	3.12	0	7814	2835	2810	2770	2745	2705	2822	2757	249	835	1000	2060	5	1	24939425	700	20.62	0.65	12	0.50	136.00	4309.00	4100	20240118	-31.59	2330	20240909	20.39	4100	-31.59	20240118	2330	20.39	20240909	4100	-31.59	20240118	2330	20.39	20240909	2.97	N	002140	1000	249 억	777056	N	N	26	N	N
89	20241216	090128	57	100.00	KOSPI	음식료품	N	N	N	N	N	2785	0	3	0.00	22333260	7946	4.46	2825	2825	2785	3620	1950	2785	2810.63	3.12	0	-3794	2835	2810	2770	2745	2705	2822	2757	249	835	1000	2060	5	1	24939425	695	20.48	0.65	12	0.03	136.00	4309.00	4100	20240118	-32.07	2330	20240909	19.53	4100	-32.07	20240118	2330	19.53	20240909	4100	-32.07	20240118	2330	19.53	20240909	2.97	N	002140	1000	249 억	777056	N	N	26	N	N
90	20241213	160125	57	100.00	KOSPI	음식료품	N	N	N	N	N	2785	25	2	0.91	489534300	177108	93.72	2730	2795	2730	3585	1935	2760	2764.04	3.05	0	18573	2826	2792	2751	2717	2676	2810	2735	249	825	1000	2040	5	1	24939425	695	20.48	0.65	12	0.71	136.00	4309.00	4100	20240118	-32.07	2330	20240909	19.53	4100	-32.07	20240118	2330	19.53	20240909	4100	-32.07	20240118	2330	19.53	20240909	2.97	N	002140	1000	249 억	760875	N	N	26	N	N
91	20241213	150128	57	100.00	KOSPI	음식료품	N	N	N	N	N	2765	5	2	0.18	416833460	150946	79.87	2730	2790	2730	3585	1935	2760	2761.47	3.05	0	16984	2826	2792	2751	2717	2676	2810	2735	249	825	1000	2040	5	1	24939425	690	20.33	0.64	12	0.61	136.00	4309.00	4100	20240118	-32.56	2330	20240909	18.67	4100	-32.56	20240118	2330	18.67	20240909	4100	-32.56	20240118	2330	18.67	20240909	2.97	N	002140	1000	249 억	760875	N	N	247	N	N
92	20241213	140128	57	100.00	KOSPI	음식료품	N	N	N	N	N	2770	10	2	0.36	315647965	114462	60.57	2730	2790	2730	3585	1935	2760	2757.67	3.05	0	1142	2826	2792	2751	2717	2676	2810	2735	249	825	1000	2040	5	1	24939425	691	20.37	0.64	12	0.46	136.00	4309.00	4100	20240118	-32.44	2330	20240909	18.88	4100	-32.44	20240118	2330	18.88	20240909	4100	-32.44	20240118	2330	18.88	20240909	2.97	N	002140	1000	249 억	760875	N	N	247	N	N
93	20241213	130128	57	100.00	KOSPI	음식료품	N	N	N	N	N	2770	10	2	0.36	247504975	89950	47.60	2730	2785	2730	3585	1935	2760	2751.58	3.05	0	-363	2826	2792	2751	2717	2676	2810	2735	249	825	1000	2040	5	1	24939425	691	20.37	0.64	12	0.36	136.00	4309.00	4100	20240118	-32.44	2330	20240909	18.88	4100	-32.44	20240118	2330	18.88	20240909	4100	-32.44	20240118	2330	18.88	20240909	2.97	N	002140	1000	249 억	760875	N	N	247	N	N
94	20241213	120128	57	100.00	KOSPI	음식료품	N	N	N	N	N	2770	10	2	0.36	199007520	72450	38.34	2730	2780	2730	3585	1935	2760	2746.83	3.05	0	2611	2826	2792	2751	2717	2676	2810	2735	249	825	1000	2040	5	1	24939425	691	20.37	0.64	12	0.29	136.00	4309.00	4100	20240118	-32.44	2330	20240909	18.88	4100	-32.44	20240118	2330	18.88	20240909	4100	-32.44	20240118	2330	18.88	20240909	2.97	N	002140	1000	249 억	760875	N	N	247	N	N
95	20241213	110127	57	100.00	KOSPI	음식료품	N	N	N	N	N	2760	0	3	0.00	122244495	44595	23.60	2730	2765	2730	3585	1935	2760	2741.22	3.05	0	-6691	2826	2792	2751	2717	2676	2810	2735	249	825	1000	2040	5	1	24939425	688	20.29	0.64	12	0.18	136.00	4309.00	4100	20240118	-32.68	2330	20240909	18.45	4100	-32.68	20240118	2330	18.45	20240909	4100	-32.68	20240118	2330	18.45	20240909	2.97	N	002140	1000	249 억	760875	N	N	247	N	N
96	20241213	100128	57	100.00	KOSPI	음식료품	N	N	N	N	N	2755	-5	5	-0.18	88077760	32183	17.03	2730	2760	2730	3585	1935	2760	2736.78	3.05	0	27	2826	2792	2751	2717	2676	2810	2735	249	825	1000	2040	5	1	24939425	687	20.26	0.64	12	0.13	136.00	4309.00	4100	20240118	-32.80	2330	20240909	18.24	4100	-32.80	20240118	2330	18.24	20240909	4100	-32.80	20240118	2330	18.24	20240909	2.97	N	002140	1000	249 억	760875	N	N	247	N	N
97	20241213	090128	57	100.00	KOSPI	음식료품	N	N	N	N	N	2750	-10	5	-0.36	5178850	1897	1.00	2730	2750	2730	3585	1935	2760	2730.02	3.05	0	537	2826	2792	2751	2717	2676	2810	2735	249	825	1000	2040	5	1	24939425	686	20.22	0.64	12	0.01	136.00	4309.00	4100	20240118	-32.93	2330	20240909	18.03	4100	-32.93	20240118	2330	18.03	20240909	4100	-32.93	20240118	2330	18.03	20240909	2.97	N	002140	1000	249 억	760875	N	N	247	N	N
98	20241212	160128	57	100.00	KOSPI	음식료품	N	N	N	N	N	2760	-10	5	-0.36	514449725	187588	57.50	2755	2785	2710	3600	1940	2770	2742.14	2.95	0	22029	2856	2812	2741	2697	2626	2835	2720	249	830	1000	2040	5	1	24939425	688	20.29	0.64	12	0.75	136.00	4309.00	4100	20240118	-32.68	2330	20240909	18.45	4100	-32.68	20240118	2330	18.45	20240909	4100	-32.68	20240118	2330	18.45	20240909	3.04	N	002140	1000	249 억	735339	N	N	247	N	N
99	20241212	150127	57	100.00	KOSPI	음식료품	N	N	N	N	N	2745	-25	5	-0.90	463892045	169245	51.88	2755	2785	2710	3600	1940	2770	2740.82	2.95	0	22070	2856	2812	2741	2697	2626	2835	2720	249	830	1000	2040	5	1	24939425	685	20.18	0.64	12	0.68	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	3.04	N	002140	1000	249 억	735339	N	N	0	N	N
100	20241212	140128	57	100.00	KOSPI	음식료품	N	N	N	N	N	2740	-30	5	-1.08	411720470	150182	46.04	2755	2785	2710	3600	1940	2770	2741.34	2.95	0	18231	2856	2812	2741	2697	2626	2835	2720	249	830	1000	2040	5	1	24939425	683	20.15	0.64	12	0.60	136.00	4309.00	4100	20240118	-33.17	2330	20240909	17.60	4100	-33.17	20240118	2330	17.60	20240909	4100	-33.17	20240118	2330	17.60	20240909	3.04	N	002140	1000	249 억	735339	N	N	0	N	N
101	20241212	130128	57	100.00	KOSPI	음식료품	N	N	N	N	N	2725	-45	5	-1.62	352155590	128318	39.33	2755	2785	2710	3600	1940	2770	2744.25	2.95	0	10628	2856	2812	2741	2697	2626	2835	2720	249	830	1000	2040	5	1	24939425	680	20.04	0.63	12	0.51	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	3.04	N	002140	1000	249 억	735339	N	N	0	N	N
102	20241212	120127	57	100.00	KOSPI	음식료품	N	N	N	N	N	2735	-35	5	-1.26	308824810	112402	34.46	2755	2785	2710	3600	1940	2770	2747.36	2.95	0	8423	2856	2812	2741	2697	2626	2835	2720	249	830	1000	2040	5	1	24939425	682	20.11	0.63	12	0.45	136.00	4309.00	4100	20240118	-33.29	2330	20240909	17.38	4100	-33.29	20240118	2330	17.38	20240909	4100	-33.29	20240118	2330	17.38	20240909	3.04	N	002140	1000	249 억	735339	N	N	0	N	N
103	20241212	110127	57	100.00	KOSPI	음식료품	N	N	N	N	N	2740	-30	5	-1.08	279503955	101694	31.17	2755	2785	2710	3600	1940	2770	2748.32	2.95	0	7019	2856	2812	2741	2697	2626	2835	2720	249	830	1000	2040	5	1	24939425	683	20.15	0.64	12	0.41	136.00	4309.00	4100	20240118	-33.17	2330	20240909	17.60	4100	-33.17	20240118	2330	17.60	20240909	4100	-33.17	20240118	2330	17.60	20240909	3.04	N	002140	1000	249 억	735339	N	N	0	N	N
104	20241212	100128	57	100.00	KOSPI	음식료품	N	N	N	N	N	2735	-35	5	-1.26	215383745	78289	24.00	2755	2785	2710	3600	1940	2770	2750.96	2.95	0	3435	2856	2812	2741	2697	2626	2835	2720	249	830	1000	2040	5	1	24939425	682	20.11	0.63	12	0.31	136.00	4309.00	4100	20240118	-33.29	2330	20240909	17.38	4100	-33.29	20240118	2330	17.38	20240909	4100	-33.29	20240118	2330	17.38	20240909	3.04	N	002140	1000	249 억	735339	N	N	0	N	N
105	20241212	090128	57	100.00	KOSPI	음식료품	N	N	N	N	N	2755	-15	5	-0.54	21652625	7858	2.41	2755	2755	2750	3600	1940	2770	2754.00	2.95	0	2216	2856	2812	2741	2697	2626	2835	2720	249	830	1000	2040	5	1	24939425	687	20.26	0.64	12	0.03	136.00	4309.00	4100	20240118	-32.80	2330	20240909	18.24	4100	-32.80	20240118	2330	18.24	20240909	4100	-32.80	20240118	2330	18.24	20240909	3.04	N	002140	1000	249 억	735339	N	N	0	N	N
106	20241211	160127	57	100.00	KOSPI	음식료품	N	N	N	N	N	2770	95	2	3.55	893874245	324835	104.23	2675	2785	2670	3475	1875	2675	2751.72	2.62	0	77033	2868	2771	2583	2486	2298	2820	2535	249	800	1000	1970	5	1	24939425	691	20.37	0.64	12	1.30	136.00	4309.00	4100	20240118	-32.44	2330	20240909	18.88	4100	-32.44	20240118	2330	18.88	20240909	4100	-32.44	20240118	2330	18.88	20240909	3.37	N	002140	1000	249 억	654563	N	N	1	N	N
107	20241211	150122	57	100.00	KOSPI	음식료품	N	N	N	N	N	2785	110	2	4.11	820263305	298267	95.70	2675	2785	2670	3475	1875	2675	2750.10	2.62	0	72474	2868	2771	2583	2486	2298	2820	2535	249	800	1000	1970	5	1	24939425	695	20.48	0.65	12	1.20	136.00	4309.00	4100	20240118	-32.07	2330	20240909	19.53	4100	-32.07	20240118	2330	19.53	20240909	4100	-32.07	20240118	2330	19.53	20240909	3.37	N	002140	1000	249 억	654563	N	N	1	N	N
108	20241211	140127	57	100.00	KOSPI	음식료품	N	N	N	N	N	2760	85	2	3.18	701892625	255536	81.99	2675	2775	2670	3475	1875	2675	2746.75	2.62	0	55915	2868	2771	2583	2486	2298	2820	2535	249	800	1000	1970	5	1	24939425	688	20.29	0.64	12	1.02	136.00	4309.00	4100	20240118	-32.68	2330	20240909	18.45	4100	-32.68	20240118	2330	18.45	20240909	4100	-32.68	20240118	2330	18.45	20240909	3.37	N	002140	1000	249 억	654563	N	N	1	N	N
109	20241211	130128	57	100.00	KOSPI	음식료품	N	N	N	N	N	2750	75	2	2.80	630688815	229733	73.71	2675	2775	2670	3475	1875	2675	2745.31	2.62	0	48877	2868	2771	2583	2486	2298	2820	2535	249	800	1000	1970	5	1	24939425	686	20.22	0.64	12	0.92	136.00	4309.00	4100	20240118	-32.93	2330	20240909	18.03	4100	-32.93	20240118	2330	18.03	20240909	4100	-32.93	20240118	2330	18.03	20240909	3.37	N	002140	1000	249 억	654563	N	N	1	N	N
110	20241211	120127	57	100.00	KOSPI	음식료품	N	N	N	N	N	2750	75	2	2.80	598141715	217907	69.92	2675	2775	2670	3475	1875	2675	2744.94	2.62	0	43275	2868	2771	2583	2486	2298	2820	2535	249	800	1000	1970	5	1	24939425	686	20.22	0.64	12	0.87	136.00	4309.00	4100	20240118	-32.93	2330	20240909	18.03	4100	-32.93	20240118	2330	18.03	20240909	4100	-32.93	20240118	2330	18.03	20240909	3.37	N	002140	1000	249 억	654563	N	N	1	N	N
111	20241211	110128	57	100.00	KOSPI	음식료품	N	N	N	N	N	2765	90	2	3.36	556348055	202690	65.04	2675	2775	2670	3475	1875	2675	2744.82	2.62	0	40747	2868	2771	2583	2486	2298	2820	2535	249	800	1000	1970	5	1	24939425	690	20.33	0.64	12	0.81	136.00	4309.00	4100	20240118	-32.56	2330	20240909	18.67	4100	-32.56	20240118	2330	18.67	20240909	4100	-32.56	20240118	2330	18.67	20240909	3.37	N	002140	1000	249 억	654563	N	N	1	N	N
112	20241211	100127	57	100.00	KOSPI	음식료품	N	N	N	N	N	2745	70	2	2.62	393104230	143431	46.02	2675	2775	2670	3475	1875	2675	2740.72	2.62	0	27105	2868	2771	2583	2486	2298	2820	2535	249	800	1000	1970	5	1	24939425	685	20.18	0.64	12	0.58	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	3.37	N	002140	1000	249 억	654563	N	N	1	N	N
113	20241211	090128	57	100.00	KOSPI	음식료품	N	N	N	N	N	2690	15	2	0.56	7360030	2751	0.88	2675	2690	2670	3475	1875	2675	2675.40	2.62	0	-1206	2868	2771	2583	2486	2298	2820	2535	249	800	1000	1970	5	1	24939425	671	19.78	0.62	12	0.01	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	3.37	N	002140	1000	249 억	654563	N	N	1	N	N
114	20241210	160128	57	100.00	KOSPI	음식료품	N	N	N	N	N	2675	195	2	7.86	807992965	310263	58.76	2475	2680	2395	3220	1740	2480	2604.34	1.95	0	166513	2690	2585	2525	2420	2360	2555	2390	249	740	1000	1830	5	1	24939425	667	19.67	0.62	12	1.24	136.00	4309.00	4100	20240118	-34.76	2330	20240909	14.81	4100	-34.76	20240118	2330	14.81	20240909	4100	-34.76	20240118	2330	14.81	20240909	3.61	N	002140	1000	249 억	486014	N	N	1	N	N
115	20241210	150127	57	100.00	KOSPI	음식료품	N	N	N	N	N	2665	185	2	7.46	762235880	293130	55.51	2475	2680	2395	3220	1740	2480	2600.46	1.95	0	158083	2690	2585	2525	2420	2360	2555	2390	249	740	1000	1830	5	1	24939425	665	19.60	0.62	12	1.18	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	3.61	N	002140	1000	249 억	486014	N	N	0	N	N
116	20241210	140127	57	100.00	KOSPI	음식료품	N	N	N	N	N	2655	175	2	7.06	713760160	274928	52.07	2475	2675	2395	3220	1740	2480	2596.30	1.95	0	149077	2690	2585	2525	2420	2360	2555	2390	249	740	1000	1830	5	1	24939425	662	19.52	0.62	12	1.10	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	3.61	N	002140	1000	249 억	486014	N	N	0	N	N
117	20241210	130127	57	100.00	KOSPI	음식료품	N	N	N	N	N	2650	170	2	6.85	674279710	260004	49.24	2475	2675	2395	3220	1740	2480	2593.47	1.95	0	144142	2690	2585	2525	2420	2360	2555	2390	249	740	1000	1830	5	1	24939425	661	19.49	0.61	12	1.04	136.00	4309.00	4100	20240118	-35.37	2330	20240909	13.73	4100	-35.37	20240118	2330	13.73	20240909	4100	-35.37	20240118	2330	13.73	20240909	3.61	N	002140	1000	249 억	486014	N	N	0	N	N
118	20241210	120127	57	100.00	KOSPI	음식료품	N	N	N	N	N	2665	185	2	7.46	603457170	233201	44.16	2475	2675	2395	3220	1740	2480	2587.85	1.95	0	132269	2690	2585	2525	2420	2360	2555	2390	249	740	1000	1830	5	1	24939425	665	19.60	0.62	12	0.94	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	3.61	N	002140	1000	249 억	486014	N	N	0	N	N
119	20241210	110127	57	100.00	KOSPI	음식료품	N	N	N	N	N	2650	170	2	6.85	542039115	210088	39.79	2475	2655	2395	3220	1740	2480	2580.20	1.95	0	124823	2690	2585	2525	2420	2360	2555	2390	249	740	1000	1830	5	1	24939425	661	19.49	0.61	12	0.84	136.00	4309.00	4100	20240118	-35.37	2330	20240909	13.73	4100	-35.37	20240118	2330	13.73	20240909	4100	-35.37	20240118	2330	13.73	20240909	3.61	N	002140	1000	249 억	486014	N	N	0	N	N
120	20241210	100127	57	100.00	KOSPI	음식료품	N	N	N	N	N	2630	150	2	6.05	442057535	172257	32.62	2475	2640	2395	3220	1740	2480	2566.42	1.95	0	104849	2690	2585	2525	2420	2360	2555	2390	249	740	1000	1830	5	1	24939425	656	19.34	0.61	12	0.69	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	3.61	N	002140	1000	249 억	486014	N	N	0	N	N
121	20241210	090128	57	100.00	KOSPI	음식료품	N	N	N	N	N	2510	30	2	1.21	59660615	24227	4.59	2475	2515	2395	3220	1740	2480	2462.35	1.95	0	9686	2690	2585	2525	2420	2360	2555	2390	249	740	1000	1830	5	1	24939425	626	18.46	0.58	12	0.10	136.00	4309.00	4100	20240118	-38.78	2330	20240909	7.73	4100	-38.78	20240118	2330	7.73	20240909	4100	-38.78	20240118	2330	7.73	20240909	3.61	N	002140	1000	249 억	486014	N	N	0	N	N
122	20241209	160126	57	100.00	KOSPI	음식료품	N	N	N	N	N	2480	-190	5	-7.12	1294576975	514117	102.05	2625	2630	2465	3470	1870	2670	2518.15	1.85	0	23799	2883	2776	2688	2581	2493	2830	2635	249	800	1000	1970	5	1	24939425	618	18.24	0.58	12	2.06	136.00	4309.00	4100	20240118	-39.51	2330	20240909	6.44	4100	-39.51	20240118	2330	6.44	20240909	4100	-39.51	20240118	2330	6.44	20240909	3.67	N	002140	1000	249 억	460164	N	N	0	N	N
123	20241209	150127	57	100.00	KOSPI	음식료품	N	N	N	N	N	2485	-185	5	-6.93	1198251375	475316	94.34	2625	2630	2465	3470	1870	2670	2520.95	1.85	0	6820	2883	2776	2688	2581	2493	2830	2635	249	800	1000	1970	5	1	24939425	620	18.27	0.58	12	1.91	136.00	4309.00	4100	20240118	-39.39	2330	20240909	6.65	4100	-39.39	20240118	2330	6.65	20240909	4100	-39.39	20240118	2330	6.65	20240909	3.67	N	002140	1000	249 억	460164	N	N	0	N	N
124	20241209	140127	57	100.00	KOSPI	음식료품	N	N	N	N	N	2490	-180	5	-6.74	1100685230	436099	86.56	2625	2630	2465	3470	1870	2670	2523.93	1.85	0	-8867	2883	2776	2688	2581	2493	2830	2635	249	800	1000	1970	5	1	24939425	621	18.31	0.58	12	1.75	136.00	4309.00	4100	20240118	-39.27	2330	20240909	6.87	4100	-39.27	20240118	2330	6.87	20240909	4100	-39.27	20240118	2330	6.87	20240909	3.67	N	002140	1000	249 억	460164	N	N	0	N	N
125	20241209	130128	57	100.00	KOSPI	음식료품	N	N	N	N	N	2500	-170	5	-6.37	970638550	383730	76.17	2625	2630	2480	3470	1870	2670	2529.48	1.85	0	-31795	2883	2776	2688	2581	2493	2830	2635	249	800	1000	1970	5	1	24939425	623	18.38	0.58	12	1.54	136.00	4309.00	4100	20240118	-39.02	2330	20240909	7.30	4100	-39.02	20240118	2330	7.30	20240909	4100	-39.02	20240118	2330	7.30	20240909	3.67	N	002140	1000	249 억	460164	N	N	0	N	N
126	20241209	120127	57	100.00	KOSPI	음식료품	N	N	N	N	N	2520	-150	5	-5.62	839130835	331196	65.74	2625	2630	2500	3470	1870	2670	2533.63	1.85	0	-29809	2883	2776	2688	2581	2493	2830	2635	249	800	1000	1970	5	1	24939425	628	18.53	0.58	12	1.33	136.00	4309.00	4100	20240118	-38.54	2330	20240909	8.15	4100	-38.54	20240118	2330	8.15	20240909	4100	-38.54	20240118	2330	8.15	20240909	3.67	N	002140	1000	249 억	460164	N	N	0	N	N
127	20241209	110128	57	100.00	KOSPI	음식료품	N	N	N	N	N	2525	-145	5	-5.43	693029670	273327	54.25	2625	2630	2500	3470	1870	2670	2535.52	1.85	0	-45055	2883	2776	2688	2581	2493	2830	2635	249	800	1000	1970	5	1	24939425	630	18.57	0.59	12	1.10	136.00	4309.00	4100	20240118	-38.41	2330	20240909	8.37	4100	-38.41	20240118	2330	8.37	20240909	4100	-38.41	20240118	2330	8.37	20240909	3.67	N	002140	1000	249 억	460164	N	N	0	N	N
128	20241209	100127	57	100.00	KOSPI	음식료품	N	N	N	N	N	2520	-150	5	-5.62	454417455	178617	35.45	2625	2630	2500	3470	1870	2670	2544.07	1.85	0	-41642	2883	2776	2688	2581	2493	2830	2635	249	800	1000	1970	5	1	24939425	628	18.53	0.58	12	0.72	136.00	4309.00	4100	20240118	-38.54	2330	20240909	8.15	4100	-38.54	20240118	2330	8.15	20240909	4100	-38.54	20240118	2330	8.15	20240909	3.67	N	002140	1000	249 억	460164	N	N	0	N	N
129	20241209	090127	57	100.00	KOSPI	음식료품	N	N	N	N	N	2610	-60	5	-2.25	32233635	12315	2.44	2625	2625	2605	3470	1870	2670	2617.34	1.85	0	560	2883	2776	2688	2581	2493	2830	2635	249	800	1000	1970	5	1	24939425	651	19.19	0.61	12	0.05	136.00	4309.00	4100	20240118	-36.34	2330	20240909	12.02	4100	-36.34	20240118	2330	12.02	20240909	4100	-36.34	20240118	2330	12.02	20240909	3.67	N	002140	1000	249 억	460164	N	N	0	N	N
130	20241206	160127	57	100.00	KOSPI	음식료품	N	N	N	N	N	2670	-15	5	-0.56	1323590295	494103	81.23	2665	2795	2600	3490	1880	2685	2678.78	1.65	0	47340	2898	2791	2738	2631	2578	2765	2605	249	805	1000	1980	5	1	24939425	666	19.63	0.62	12	1.98	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	3.64	N	002140	1000	249 억	412295	N	N	0	N	N
131	20241206	150127	57	100.00	KOSPI	음식료품	N	N	N	N	N	2715	30	2	1.12	895087465	336675	55.35	2665	2730	2600	3490	1880	2685	2658.61	1.65	0	59277	2898	2791	2738	2631	2578	2765	2605	249	805	1000	1980	5	1	24939425	677	19.96	0.63	12	1.35	136.00	4309.00	4100	20240118	-33.78	2330	20240909	16.52	4100	-33.78	20240118	2330	16.52	20240909	4100	-33.78	20240118	2330	16.52	20240909	3.64	N	002140	1000	249 억	412295	N	N	0	N	N
132	20241206	140127	57	100.00	KOSPI	음식료품	N	N	N	N	N	2680	-5	5	-0.19	806792415	303969	49.97	2665	2730	2600	3490	1880	2685	2654.19	1.65	0	57567	2898	2791	2738	2631	2578	2765	2605	249	805	1000	1980	5	1	24939425	668	19.71	0.62	12	1.22	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	3.64	N	002140	1000	249 억	412295	N	N	0	N	N
133	20241206	130127	57	100.00	KOSPI	음식료품	N	N	N	N	N	2660	-25	5	-0.93	761949550	287138	47.20	2665	2730	2600	3490	1880	2685	2653.60	1.65	0	57971	2898	2791	2738	2631	2578	2765	2605	249	805	1000	1980	5	1	24939425	663	19.56	0.62	12	1.15	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	3.64	N	002140	1000	249 억	412295	N	N	0	N	N
134	20241206	120127	57	100.00	KOSPI	음식료품	N	N	N	N	N	2660	-25	5	-0.93	721996435	272097	44.73	2665	2730	2600	3490	1880	2685	2653.45	1.65	0	56067	2898	2791	2738	2631	2578	2765	2605	249	805	1000	1980	5	1	24939425	663	19.56	0.62	12	1.09	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	3.64	N	002140	1000	249 억	412295	N	N	0	N	N
135	20241206	110128	57	100.00	KOSPI	음식료품	N	N	N	N	N	2630	-55	5	-2.05	575168230	216458	35.58	2665	2730	2600	3490	1880	2685	2657.18	1.65	0	25870	2898	2791	2738	2631	2578	2765	2605	249	805	1000	1980	5	1	24939425	656	19.34	0.61	12	0.87	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	3.64	N	002140	1000	249 억	412295	N	N	0	N	N
136	20241206	100126	57	100.00	KOSPI	음식료품	N	N	N	N	N	2660	-25	5	-0.93	240769205	89515	14.72	2665	2730	2660	3490	1880	2685	2689.71	1.65	0	-14635	2898	2791	2738	2631	2578	2765	2605	249	805	1000	1980	5	1	24939425	663	19.56	0.62	12	0.36	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	3.64	N	002140	1000	249 억	412295	N	N	0	N	N
137	20241206	090127	57	100.00	KOSPI	음식료품	N	N	N	N	N	2695	10	2	0.37	17420130	6506	1.07	2665	2695	2665	3490	1880	2685	2677.55	1.65	0	3774	2898	2791	2738	2631	2578	2765	2605	249	805	1000	1980	5	1	24939425	672	19.82	0.63	12	0.03	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	3.64	N	002140	1000	249 억	412295	N	N	0	N	N
138	20241205	160126	57	100.00	KOSPI	음식료품	N	N	N	N	N	2685	-140	5	-4.96	1630177170	592500	130.07	2820	2845	2685	3670	1980	2825	2751.39	1.77	0	-27238	2898	2861	2818	2781	2738	2880	2800	249	845	1000	2090	5	1	24939425	670	19.74	0.62	12	2.38	136.00	4309.00	4100	20240118	-34.51	2330	20240909	15.24	4100	-34.51	20240118	2330	15.24	20240909	4100	-34.51	20240118	2330	15.24	20240909	3.64	N	002140	1000	249 억	440385	N	N	0	N	N
139	20241205	150126	57	100.00	KOSPI	음식료품	N	N	N	N	N	2715	-110	5	-3.89	1486819430	539289	118.39	2820	2845	2695	3670	1980	2825	2757.00	1.77	0	-43663	2898	2861	2818	2781	2738	2880	2800	249	845	1000	2090	5	1	24939425	677	19.96	0.63	12	2.16	136.00	4309.00	4100	20240118	-33.78	2330	20240909	16.52	4100	-33.78	20240118	2330	16.52	20240909	4100	-33.78	20240118	2330	16.52	20240909	3.64	N	002140	1000	249 억	440385	N	N	0	N	N
140	20241205	140126	57	100.00	KOSPI	음식료품	N	N	N	N	N	2755	-70	5	-2.48	1118208355	403535	88.59	2820	2845	2740	3670	1980	2825	2771.03	1.77	0	-32050	2898	2861	2818	2781	2738	2880	2800	249	845	1000	2090	5	1	24939425	687	20.26	0.64	12	1.62	136.00	4309.00	4100	20240118	-32.80	2330	20240909	18.24	4100	-32.80	20240118	2330	18.24	20240909	4100	-32.80	20240118	2330	18.24	20240909	3.64	N	002140	1000	249 억	440385	N	N	0	N	N
141	20241205	130127	57	100.00	KOSPI	음식료품	N	N	N	N	N	2765	-60	5	-2.12	997137200	359504	78.92	2820	2845	2740	3670	1980	2825	2773.65	1.77	0	-31715	2898	2861	2818	2781	2738	2880	2800	249	845	1000	2090	5	1	24939425	690	20.33	0.64	12	1.44	136.00	4309.00	4100	20240118	-32.56	2330	20240909	18.67	4100	-32.56	20240118	2330	18.67	20240909	4100	-32.56	20240118	2330	18.67	20240909	3.64	N	002140	1000	249 억	440385	N	N	0	N	N
142	20241205	120127	57	100.00	KOSPI	음식료품	N	N	N	N	N	2775	-50	5	-1.77	926269010	333893	73.30	2820	2845	2740	3670	1980	2825	2774.15	1.77	0	-32275	2898	2861	2818	2781	2738	2880	2800	249	845	1000	2090	5	1	24939425	692	20.40	0.64	12	1.34	136.00	4309.00	4100	20240118	-32.32	2330	20240909	19.10	4100	-32.32	20240118	2330	19.10	20240909	4100	-32.32	20240118	2330	19.10	20240909	3.64	N	002140	1000	249 억	440385	N	N	0	N	N
143	20241205	110126	57	100.00	KOSPI	음식료품	N	N	N	N	N	2765	-60	5	-2.12	796022465	287078	63.02	2820	2845	2740	3670	1980	2825	2772.84	1.77	0	-28694	2898	2861	2818	2781	2738	2880	2800	249	845	1000	2090	5	1	24939425	690	20.33	0.64	12	1.15	136.00	4309.00	4100	20240118	-32.56	2330	20240909	18.67	4100	-32.56	20240118	2330	18.67	20240909	4100	-32.56	20240118	2330	18.67	20240909	3.64	N	002140	1000	249 억	440385	N	N	0	N	N
144	20241205	100126	57	100.00	KOSPI	음식료품	N	N	N	N	N	2765	-60	5	-2.12	599545755	215933	47.40	2820	2845	2740	3670	1980	2825	2776.54	1.77	0	-51906	2898	2861	2818	2781	2738	2880	2800	249	845	1000	2090	5	1	24939425	690	20.33	0.64	12	0.87	136.00	4309.00	4100	20240118	-32.56	2330	20240909	18.67	4100	-32.56	20240118	2330	18.67	20240909	4100	-32.56	20240118	2330	18.67	20240909	3.64	N	002140	1000	249 억	440385	N	N	0	N	N
145	20241205	090126	57	100.00	KOSPI	음식료품	N	N	N	N	N	2825	0	3	0.00	67076960	23774	5.22	2820	2845	2820	3670	1980	2825	2821.44	1.77	0	3209	2898	2861	2818	2781	2738	2880	2800	249	845	1000	2090	5	1	24939425	705	20.77	0.66	12	0.10	136.00	4309.00	4100	20240118	-31.10	2330	20240909	21.24	4100	-31.10	20240118	2330	21.24	20240909	4100	-31.10	20240118	2330	21.24	20240909	3.64	N	002140	1000	249 억	440385	N	N	0	N	N
146	20241204	160125	57	100.00	KOSPI	음식료품	N	N	N	N	N	2825	-70	5	-2.42	1262731145	449918	75.26	2790	2855	2775	3760	2030	2895	2806.52	1.89	0	-32695	2991	2942	2851	2802	2711	2967	2827	249	865	1000	2140	5	1	24939425	705	20.77	0.66	12	1.80	136.00	4309.00	4100	20240118	-31.10	2330	20240909	21.24	4100	-31.10	20240118	2330	21.24	20240909	4100	-31.10	20240118	2330	21.24	20240909	3.68	N	002140	1000	249 억	470906	N	N	1	N	N
147	20241204	150126	57	100.00	KOSPI	음식료품	N	N	N	N	N	2830	-65	5	-2.25	1162972070	414526	69.34	2790	2855	2775	3760	2030	2895	2805.53	1.89	0	-37053	2991	2942	2851	2802	2711	2967	2827	249	865	1000	2140	5	1	24939425	706	20.81	0.66	12	1.66	136.00	4309.00	4100	20240118	-30.98	2330	20240909	21.46	4100	-30.98	20240118	2330	21.46	20240909	4100	-30.98	20240118	2330	21.46	20240909	3.68	N	002140	1000	249 억	470906	N	N	1	N	N
148	20241204	140126	57	100.00	KOSPI	음식료품	N	N	N	N	N	2810	-85	5	-2.94	1016282975	362418	60.63	2790	2855	2775	3760	2030	2895	2804.15	1.89	0	-47216	2991	2942	2851	2802	2711	2967	2827	249	865	1000	2140	5	1	24939425	701	20.66	0.65	12	1.45	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	3.68	N	002140	1000	249 억	470906	N	N	1	N	N
149	20241204	130125	57	100.00	KOSPI	음식료품	N	N	N	N	N	2825	-70	5	-2.42	959413310	342269	57.26	2790	2855	2775	3760	2030	2895	2803.07	1.89	0	-50186	2991	2942	2851	2802	2711	2967	2827	249	865	1000	2140	5	1	24939425	705	20.77	0.66	12	1.37	136.00	4309.00	4100	20240118	-31.10	2330	20240909	21.24	4100	-31.10	20240118	2330	21.24	20240909	4100	-31.10	20240118	2330	21.24	20240909	3.68	N	002140	1000	249 억	470906	N	N	1	N	N
150	20241204	120125	57	100.00	KOSPI	음식료품	N	N	N	N	N	2795	-100	5	-3.45	884129025	315455	52.77	2790	2855	2775	3760	2030	2895	2802.68	1.89	0	-57841	2991	2942	2851	2802	2711	2967	2827	249	865	1000	2140	5	1	24939425	697	20.55	0.65	12	1.26	136.00	4309.00	4100	20240118	-31.83	2330	20240909	19.96	4100	-31.83	20240118	2330	19.96	20240909	4100	-31.83	20240118	2330	19.96	20240909	3.68	N	002140	1000	249 억	470906	N	N	1	N	N
151	20241204	110123	57	100.00	KOSPI	음식료품	N	N	N	N	N	2795	-100	5	-3.45	762996480	271962	45.50	2790	2855	2775	3760	2030	2895	2805.49	1.89	0	-36990	2991	2942	2851	2802	2711	2967	2827	249	865	1000	2140	5	1	24939425	697	20.55	0.65	12	1.09	136.00	4309.00	4100	20240118	-31.83	2330	20240909	19.96	4100	-31.83	20240118	2330	19.96	20240909	4100	-31.83	20240118	2330	19.96	20240909	3.68	N	002140	1000	249 억	470906	N	N	1	N	N
152	20241204	100125	57	100.00	KOSPI	음식료품	N	N	N	N	N	2810	-85	5	-2.94	579335330	206248	34.50	2790	2855	2775	3760	2030	2895	2808.88	1.89	0	-26776	2991	2942	2851	2802	2711	2967	2827	249	865	1000	2140	5	1	24939425	701	20.66	0.65	12	0.83	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	3.68	N	002140	1000	249 억	470906	N	N	1	N	N
153	20241204	090126	57	100.00	KOSPI	음식료품	N	N	N	N	N	2805	-90	5	-3.11	85273170	30531	5.11	2790	2810	2780	3760	2030	2895	2792.67	1.89	0	-4430	2991	2942	2851	2802	2711	2967	2827	249	865	1000	2140	5	1	24939425	700	20.62	0.65	12	0.12	136.00	4309.00	4100	20240118	-31.59	2330	20240909	20.39	4100	-31.59	20240118	2330	20.39	20240909	4100	-31.59	20240118	2330	20.39	20240909	3.68	N	002140	1000	249 억	470906	N	N	1	N	N
154	20241203	160128	57	100.00	KOSPI	음식료품	N	N	N	N	N	2895	105	2	3.76	1648158150	576713	99.78	2760	2900	2760	3625	1955	2790	2857.73	1.35	0	141579	2883	2836	2803	2756	2723	2820	2740	249	835	1000	2060	5	1	24939425	722	21.29	0.67	12	2.31	136.00	4309.00	4100	20240118	-29.39	2330	20240909	24.25	4100	-29.39	20240118	2330	24.25	20240909	4100	-29.39	20240118	2330	24.25	20240909	3.86	N	002140	1000	249 억	337306	N	N	1	N	N
155	20241203	150128	57	100.00	KOSPI	음식료품	N	N	N	N	N	2875	85	2	3.05	1430543780	501285	86.73	2760	2895	2760	3625	1955	2790	2853.81	1.35	0	122828	2883	2836	2803	2756	2723	2820	2740	249	835	1000	2060	5	1	24939425	717	21.14	0.67	12	2.01	136.00	4309.00	4100	20240118	-29.88	2330	20240909	23.39	4100	-29.88	20240118	2330	23.39	20240909	4100	-29.88	20240118	2330	23.39	20240909	3.86	N	002140	1000	249 억	337306	N	N	0	N	N
156	20241203	140128	57	100.00	KOSPI	음식료품	N	N	N	N	N	2880	90	2	3.23	1267640530	444528	76.91	2760	2895	2760	3625	1955	2790	2851.72	1.35	0	94116	2883	2836	2803	2756	2723	2820	2740	249	835	1000	2060	5	1	24939425	718	21.18	0.67	12	1.78	136.00	4309.00	4100	20240118	-29.76	2330	20240909	23.61	4100	-29.76	20240118	2330	23.61	20240909	4100	-29.76	20240118	2330	23.61	20240909	3.86	N	002140	1000	249 억	337306	N	N	0	N	N
157	20241203	130128	57	100.00	KOSPI	음식료품	N	N	N	N	N	2875	85	2	3.05	1110029670	389830	67.45	2760	2895	2760	3625	1955	2790	2847.54	1.35	0	87086	2883	2836	2803	2756	2723	2820	2740	249	835	1000	2060	5	1	24939425	717	21.14	0.67	12	1.56	136.00	4309.00	4100	20240118	-29.88	2330	20240909	23.39	4100	-29.88	20240118	2330	23.39	20240909	4100	-29.88	20240118	2330	23.39	20240909	3.86	N	002140	1000	249 억	337306	N	N	0	N	N
158	20241203	120131	57	100.00	KOSPI	음식료품	N	N	N	N	N	2875	85	2	3.05	1036150050	364037	62.99	2760	2895	2760	3625	1955	2790	2846.35	1.35	0	79484	2883	2836	2803	2756	2723	2820	2740	249	835	1000	2060	5	1	24939425	717	21.14	0.67	12	1.46	136.00	4309.00	4100	20240118	-29.88	2330	20240909	23.39	4100	-29.88	20240118	2330	23.39	20240909	4100	-29.88	20240118	2330	23.39	20240909	3.86	N	002140	1000	249 억	337306	N	N	0	N	N
159	20241203	110127	57	100.00	KOSPI	음식료품	N	N	N	N	N	2865	75	2	2.69	804619465	283466	49.05	2760	2875	2760	3625	1955	2790	2838.58	1.35	0	76259	2883	2836	2803	2756	2723	2820	2740	249	835	1000	2060	5	1	24939425	715	21.07	0.66	12	1.14	136.00	4309.00	4100	20240118	-30.12	2330	20240909	22.96	4100	-30.12	20240118	2330	22.96	20240909	4100	-30.12	20240118	2330	22.96	20240909	3.86	N	002140	1000	249 억	337306	N	N	0	N	N
160	20241203	100125	57	100.00	KOSPI	음식료품	N	N	N	N	N	2855	65	2	2.33	554762940	196151	33.94	2760	2870	2760	3625	1955	2790	2828.33	1.35	0	57645	2883	2836	2803	2756	2723	2820	2740	249	835	1000	2060	5	1	24939425	712	20.99	0.66	12	0.79	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	3.86	N	002140	1000	249 억	337306	N	N	0	N	N
161	20241203	090126	57	100.00	KOSPI	음식료품	N	N	N	N	N	2790	0	3	0.00	52499610	18977	3.28	2760	2795	2760	3625	1955	2790	2765.90	1.35	0	3230	2883	2836	2803	2756	2723	2820	2740	249	835	1000	2060	5	1	24939425	696	20.51	0.65	12	0.08	136.00	4309.00	4100	20240118	-31.95	2330	20240909	19.74	4100	-31.95	20240118	2330	19.74	20240909	4100	-31.95	20240118	2330	19.74	20240909	3.86	N	002140	1000	249 억	337306	N	N	0	N	N
162	20241202	160124	57	100.00	KOSPI	음식료품	N	N	N	N	N	2790	-25	5	-0.89	1482902345	527963	64.16	2810	2850	2770	3655	1975	2815	2808.80	0.93	0	107589	2975	2895	2855	2775	2735	2875	2755	249	840	1000	2080	5	1	24939425	696	20.51	0.65	12	2.12	136.00	4309.00	4100	20240118	-31.95	2330	20240909	19.74	4100	-31.95	20240118	2330	19.74	20240909	4100	-31.95	20240118	2330	19.74	20240909	3.29	N	002140	1000	249 억	231921	N	N	0	N	N
163	20241202	150126	57	100.00	KOSPI	음식료품	N	N	N	N	N	2800	-15	5	-0.53	1073565130	381023	46.31	2810	2850	2790	3655	1975	2815	2817.59	0.93	0	63225	2975	2895	2855	2775	2735	2875	2755	249	840	1000	2080	5	1	24939425	698	20.59	0.65	12	1.53	136.00	4309.00	4100	20240118	-31.71	2330	20240909	20.17	4100	-31.71	20240118	2330	20.17	20240909	4100	-31.71	20240118	2330	20.17	20240909	3.29	N	002140	1000	249 억	231921	N	N	0	N	N
164	20241202	140125	57	100.00	KOSPI	음식료품	N	N	N	N	N	2830	15	2	0.53	922154305	327191	39.76	2810	2850	2790	3655	1975	2815	2818.40	0.93	0	62660	2975	2895	2855	2775	2735	2875	2755	249	840	1000	2080	5	1	24939425	706	20.81	0.66	12	1.31	136.00	4309.00	4100	20240118	-30.98	2330	20240909	21.46	4100	-30.98	20240118	2330	21.46	20240909	4100	-30.98	20240118	2330	21.46	20240909	3.29	N	002140	1000	249 억	231921	N	N	0	N	N
165	20241202	130128	57	100.00	KOSPI	음식료품	N	N	N	N	N	2820	5	2	0.18	872625135	309688	37.64	2810	2850	2790	3655	1975	2815	2817.76	0.93	0	63371	2975	2895	2855	2775	2735	2875	2755	249	840	1000	2080	5	1	24939425	703	20.74	0.65	12	1.24	136.00	4309.00	4100	20240118	-31.22	2330	20240909	21.03	4100	-31.22	20240118	2330	21.03	20240909	4100	-31.22	20240118	2330	21.03	20240909	3.29	N	002140	1000	249 억	231921	N	N	0	N	N
166	20241202	120129	57	100.00	KOSPI	음식료품	N	N	N	N	N	2810	-5	5	-0.18	719118160	255410	31.04	2810	2840	2790	3655	1975	2815	2815.54	0.93	0	56991	2975	2895	2855	2775	2735	2875	2755	249	840	1000	2080	5	1	24939425	701	20.66	0.65	12	1.02	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	3.29	N	002140	1000	249 억	231921	N	N	0	N	N
167	20241202	110123	57	100.00	KOSPI	음식료품	N	N	N	N	N	2805	-10	5	-0.36	634443130	225162	27.36	2810	2840	2795	3655	1975	2815	2817.72	0.93	0	54590	2975	2895	2855	2775	2735	2875	2755	249	840	1000	2080	5	1	24939425	700	20.62	0.65	12	0.90	136.00	4309.00	4100	20240118	-31.59	2330	20240909	20.39	4100	-31.59	20240118	2330	20.39	20240909	4100	-31.59	20240118	2330	20.39	20240909	3.29	N	002140	1000	249 억	231921	N	N	0	N	N
168	20241202	100125	57	100.00	KOSPI	음식료품	N	N	N	N	N	2825	10	2	0.36	425323410	150788	18.33	2810	2840	2805	3655	1975	2815	2820.67	0.93	0	54088	2975	2895	2855	2775	2735	2875	2755	249	840	1000	2080	5	1	24939425	705	20.77	0.66	12	0.60	136.00	4309.00	4100	20240118	-31.10	2330	20240909	21.24	4100	-31.10	20240118	2330	21.24	20240909	4100	-31.10	20240118	2330	21.24	20240909	3.29	N	002140	1000	249 억	231921	N	N	0	N	N
169	20241202	090125	57	100.00	KOSPI	음식료품	N	N	N	N	N	2810	-5	5	-0.18	56323095	20012	2.43	2810	2820	2805	3655	1975	2815	2814.46	0.93	0	11045	2975	2895	2855	2775	2735	2875	2755	249	840	1000	2080	5	1	24939425	701	20.66	0.65	12	0.08	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	3.29	N	002140	1000	249 억	231921	N	N	0	N	N

71 KiB Raw Blame History

71 KiB

Raw Blame History