KissMeData/002140/price/prices-20250201.csv at babff6b4e046a32dcce7d114f6b0ed863cd0bc12

Files

ened 33f07a966d Update 2025-02-28 2977 top30,price

2025-02-28 18:11:50 +09:00

65 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	20250228	160131	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	2835	-65	5	-2.24	597361875	208842	177.34	2905	2915	2835	3770	2030	2900	2860.45	3.33	-17466	2940	2920	2905	2885	2870	2930	2895	249	870	1000	1850	5	1	24939425	707	20.85	0.66	12	0.84	136.00	4309.00	3800	20241016	-25.39	2330	20240909	21.67	3120	-9.13	20250204	2580	9.88	20250102	3800	-25.39	20241016	2330	21.67	20240909	2.99	N	002140	1000	249 억	830272	N	N	0	N	N
3	20250228	150131	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	2845	-55	5	-1.90	530757185	185418	157.45	2905	2915	2840	3770	2030	2900	2862.49	3.33	-13073	2940	2920	2905	2885	2870	2930	2895	249	870	1000	1850	5	1	24939425	710	20.92	0.66	12	0.74	136.00	4309.00	3800	20241016	-25.13	2330	20240909	22.10	3120	-8.81	20250204	2580	10.27	20250102	3800	-25.13	20241016	2330	22.10	20240909	2.99	N	002140	1000	249 억	830272	N	N	0	N	N
4	20250228	140131	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	2860	-40	5	-1.38	460424565	160697	136.45	2905	2915	2845	3770	2030	2900	2865.17	3.33	-11500	2940	2920	2905	2885	2870	2930	2895	249	870	1000	1850	5	1	24939425	713	21.03	0.66	12	0.64	136.00	4309.00	3800	20241016	-24.74	2330	20240909	22.75	3120	-8.33	20250204	2580	10.85	20250102	3800	-24.74	20241016	2330	22.75	20240909	2.99	N	002140	1000	249 억	830272	N	N	0	N	N
5	20250228	130131	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	2850	-50	5	-1.72	428496400	149495	126.94	2905	2915	2845	3770	2030	2900	2866.29	3.33	-9232	2940	2920	2905	2885	2870	2930	2895	249	870	1000	1850	5	1	24939425	711	20.96	0.66	12	0.60	136.00	4309.00	3800	20241016	-25.00	2330	20240909	22.32	3120	-8.65	20250204	2580	10.47	20250102	3800	-25.00	20241016	2330	22.32	20240909	2.99	N	002140	1000	249 억	830272	N	N	0	N	N
6	20250228	120130	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	2855	-45	5	-1.55	357272680	124525	105.74	2905	2915	2850	3770	2030	2900	2869.08	3.33	-8060	2940	2920	2905	2885	2870	2930	2895	249	870	1000	1850	5	1	24939425	712	20.99	0.66	12	0.50	136.00	4309.00	3800	20241016	-24.87	2330	20240909	22.53	3120	-8.49	20250204	2580	10.66	20250102	3800	-24.87	20241016	2330	22.53	20240909	2.99	N	002140	1000	249 억	830272	N	N	0	N	N
7	20250228	110130	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	2865	-35	5	-1.21	248954355	86684	73.61	2905	2915	2855	3770	2030	2900	2871.97	3.33	1658	2940	2920	2905	2885	2870	2930	2895	249	870	1000	1850	5	1	24939425	715	21.07	0.66	12	0.35	136.00	4309.00	3800	20241016	-24.61	2330	20240909	22.96	3120	-8.17	20250204	2580	11.05	20250102	3800	-24.61	20241016	2330	22.96	20240909	2.99	N	002140	1000	249 억	830272	N	N	0	N	N
8	20250228	100130	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	2870	-30	5	-1.03	203790600	70910	60.21	2905	2915	2855	3770	2030	2900	2873.93	3.33	3286	2940	2920	2905	2885	2870	2930	2895	249	870	1000	1850	5	1	24939425	716	21.10	0.67	12	0.28	136.00	4309.00	3800	20241016	-24.47	2330	20240909	23.18	3120	-8.01	20250204	2580	11.24	20250102	3800	-24.47	20241016	2330	23.18	20240909	2.99	N	002140	1000	249 억	830272	N	N	0	N	N
9	20250228	090131	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	2875	-25	5	-0.86	36954225	12769	10.84	2905	2905	2875	3770	2030	2900	2894.05	3.33	-3208	2940	2920	2905	2885	2870	2930	2895	249	870	1000	1850	5	1	24939425	717	21.14	0.67	12	0.05	136.00	4309.00	3800	20241016	-24.34	2330	20240909	23.39	3120	-7.85	20250204	2580	11.43	20250102	3800	-24.34	20241016	2330	23.39	20240909	2.99	N	002140	1000	249 억	830272	N	N	0	N	N
10	20250227	160130	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	2900	0	3	0.00	340977400	117483	40.36	2895	2925	2890	3770	2030	2900	2902.36	3.32	4419	2986	2942	2906	2862	2826	2925	2845	249	870	1000	1850	5	1	24939425	723	21.32	0.67	12	0.47	136.00	4309.00	3800	20241016	-23.68	2330	20240909	24.46	3120	-7.05	20250204	2580	12.40	20250102	3800	-23.68	20241016	2330	24.46	20240909	3.13	N	002140	1000	249 억	826931	N	N	14	N	N
11	20250227	150130	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	2905	5	2	0.17	304513455	104920	36.04	2895	2925	2890	3770	2030	2900	2902.34	3.32	5372	2986	2942	2906	2862	2826	2925	2845	249	870	1000	1850	5	1	24939425	724	21.36	0.67	12	0.42	136.00	4309.00	3800	20241016	-23.55	2330	20240909	24.68	3120	-6.89	20250204	2580	12.60	20250102	3800	-23.55	20241016	2330	24.68	20240909	3.13	N	002140	1000	249 억	826931	N	N	14	N	N
12	20250227	140130	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	2900	0	3	0.00	218434570	75214	25.84	2895	2925	2890	3770	2030	2900	2904.17	3.32	1774	2986	2942	2906	2862	2826	2925	2845	249	870	1000	1850	5	1	24939425	723	21.32	0.67	12	0.30	136.00	4309.00	3800	20241016	-23.68	2330	20240909	24.46	3120	-7.05	20250204	2580	12.40	20250102	3800	-23.68	20241016	2330	24.46	20240909	3.13	N	002140	1000	249 억	826931	N	N	14	N	N
13	20250227	130130	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	2900	0	3	0.00	209764490	72223	24.81	2895	2925	2890	3770	2030	2900	2904.40	3.32	287	2986	2942	2906	2862	2826	2925	2845	249	870	1000	1850	5	1	24939425	723	21.32	0.67	12	0.29	136.00	4309.00	3800	20241016	-23.68	2330	20240909	24.46	3120	-7.05	20250204	2580	12.40	20250102	3800	-23.68	20241016	2330	24.46	20240909	3.13	N	002140	1000	249 억	826931	N	N	14	N	N
14	20250227	120130	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	2895	-5	5	-0.17	164710760	56688	19.47	2895	2925	2890	3770	2030	2900	2905.57	3.32	-1220	2986	2942	2906	2862	2826	2925	2845	249	870	1000	1850	5	1	24939425	722	21.29	0.67	12	0.23	136.00	4309.00	3800	20241016	-23.82	2330	20240909	24.25	3120	-7.21	20250204	2580	12.21	20250102	3800	-23.82	20241016	2330	24.25	20240909	3.13	N	002140	1000	249 억	826931	N	N	14	N	N
15	20250227	110130	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	2900	0	3	0.00	135995175	46768	16.07	2895	2925	2895	3770	2030	2900	2907.87	3.32	-1304	2986	2942	2906	2862	2826	2925	2845	249	870	1000	1850	5	1	24939425	723	21.32	0.67	12	0.19	136.00	4309.00	3800	20241016	-23.68	2330	20240909	24.46	3120	-7.05	20250204	2580	12.40	20250102	3800	-23.68	20241016	2330	24.46	20240909	3.13	N	002140	1000	249 억	826931	N	N	14	N	N
16	20250227	100133	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	2895	-5	5	-0.17	108044540	37134	12.76	2895	2925	2895	3770	2030	2900	2909.59	3.32	1242	2986	2942	2906	2862	2826	2925	2845	249	870	1000	1850	5	1	24939425	722	21.29	0.67	12	0.15	136.00	4309.00	3800	20241016	-23.82	2330	20240909	24.25	3120	-7.21	20250204	2580	12.21	20250102	3800	-23.82	20241016	2330	24.25	20240909	3.13	N	002140	1000	249 억	826931	N	N	14	N	N
17	20250227	090135	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	2905	5	2	0.17	13332570	4596	1.58	2895	2915	2895	3770	2030	2900	2900.91	3.32	932	2986	2942	2906	2862	2826	2925	2845	249	870	1000	1850	5	1	24939425	724	21.36	0.67	12	0.02	136.00	4309.00	3800	20241016	-23.55	2330	20240909	24.68	3120	-6.89	20250204	2580	12.60	20250102	3800	-23.55	20241016	2330	24.68	20240909	3.13	N	002140	1000	249 억	826931	N	N	14	N	N
18	20250226	160130	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	2900	-35	5	-1.19	829886005	285454	86.21	2950	2950	2870	3815	2055	2935	2907.25	3.15	45774	3008	2971	2948	2911	2888	2990	2930	249	880	1000	1870	5	1	24939425	723	21.32	0.67	12	1.14	136.00	4309.00	3800	20241016	-23.68	2330	20240909	24.46	3120	-7.05	20250204	2580	12.40	20250102	3800	-23.68	20241016	2330	24.46	20240909	3.05	N	002140	1000	249 억	785069	N	N	14	N	N
19	20250226	150131	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	2910	-25	5	-0.85	790681480	271958	82.14	2950	2950	2870	3815	2055	2935	2907.37	3.15	47200	3008	2971	2948	2911	2888	2990	2930	249	880	1000	1870	5	1	24939425	726	21.40	0.68	12	1.09	136.00	4309.00	3800	20241016	-23.42	2330	20240909	24.89	3120	-6.73	20250204	2580	12.79	20250102	3800	-23.42	20241016	2330	24.89	20240909	3.05	N	002140	1000	249 억	785069	N	N	6	N	N
20	20250226	140131	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	2900	-35	5	-1.19	751122935	258329	78.02	2950	2950	2870	3815	2055	2935	2907.62	3.15	48770	3008	2971	2948	2911	2888	2990	2930	249	880	1000	1870	5	1	24939425	723	21.32	0.67	12	1.04	136.00	4309.00	3800	20241016	-23.68	2330	20240909	24.46	3120	-7.05	20250204	2580	12.40	20250102	3800	-23.68	20241016	2330	24.46	20240909	3.05	N	002140	1000	249 억	785069	N	N	6	N	N
21	20250226	130131	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	2900	-35	5	-1.19	560461750	192378	58.10	2950	2950	2900	3815	2055	2935	2913.34	3.15	45441	3008	2971	2948	2911	2888	2990	2930	249	880	1000	1870	5	1	24939425	723	21.32	0.67	12	0.77	136.00	4309.00	3800	20241016	-23.68	2330	20240909	24.46	3120	-7.05	20250204	2580	12.40	20250102	3800	-23.68	20241016	2330	24.46	20240909	3.05	N	002140	1000	249 억	785069	N	N	6	N	N
22	20250226	120130	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	2920	-15	5	-0.51	434740605	149092	45.03	2950	2950	2900	3815	2055	2935	2915.92	3.15	53056	3008	2971	2948	2911	2888	2990	2930	249	880	1000	1870	5	1	24939425	728	21.47	0.68	12	0.60	136.00	4309.00	3800	20241016	-23.16	2330	20240909	25.32	3120	-6.41	20250204	2580	13.18	20250102	3800	-23.16	20241016	2330	25.32	20240909	3.05	N	002140	1000	249 억	785069	N	N	6	N	N
23	20250226	110131	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	2920	-15	5	-0.51	218123085	74650	22.55	2950	2950	2910	3815	2055	2935	2921.94	3.15	10676	3008	2971	2948	2911	2888	2990	2930	249	880	1000	1870	5	1	24939425	728	21.47	0.68	12	0.30	136.00	4309.00	3800	20241016	-23.16	2330	20240909	25.32	3120	-6.41	20250204	2580	13.18	20250102	3800	-23.16	20241016	2330	25.32	20240909	3.05	N	002140	1000	249 억	785069	N	N	6	N	N
24	20250226	100130	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	2915	-20	5	-0.68	154850770	53018	16.01	2950	2950	2910	3815	2055	2935	2920.72	3.15	10730	3008	2971	2948	2911	2888	2990	2930	249	880	1000	1870	5	1	24939425	727	21.43	0.68	12	0.21	136.00	4309.00	3800	20241016	-23.29	2330	20240909	25.11	3120	-6.57	20250204	2580	12.98	20250102	3800	-23.29	20241016	2330	25.11	20240909	3.05	N	002140	1000	249 억	785069	N	N	6	N	N
25	20250226	090131	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	2930	-5	5	-0.17	8014430	2729	0.82	2950	2950	2930	3815	2055	2935	2936.76	3.15	-265	3008	2971	2948	2911	2888	2990	2930	249	880	1000	1870	5	1	24939425	731	21.54	0.68	12	0.01	136.00	4309.00	3800	20241016	-22.89	2330	20240909	25.75	3120	-6.09	20250204	2580	13.57	20250102	3800	-22.89	20241016	2330	25.75	20240909	3.05	N	002140	1000	249 억	785069	N	N	6	N	N
26	20250225	160131	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	2935	-15	5	-0.51	971181725	328077	111.64	2930	2985	2925	3835	2065	2950	2960.29	2.99	41887	3020	2985	2940	2905	2860	2990	2910	249	885	1000	1880	5	1	24939425	732	21.58	0.68	12	1.32	136.00	4309.00	3800	20241016	-22.76	2330	20240909	25.97	3120	-5.93	20250204	2580	13.76	20250102	3800	-22.76	20241016	2330	25.97	20240909	3.00	N	002140	1000	249 억	745056	N	N	6	N	N
27	20250225	150130	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	2945	-5	5	-0.17	950926765	321186	109.30	2930	2985	2925	3835	2065	2950	2960.67	2.99	41989	3020	2985	2940	2905	2860	2990	2910	249	885	1000	1880	5	1	24939425	734	21.65	0.68	12	1.29	136.00	4309.00	3800	20241016	-22.50	2330	20240909	26.39	3120	-5.61	20250204	2580	14.15	20250102	3800	-22.50	20241016	2330	26.39	20240909	3.00	N	002140	1000	249 억	745056	N	N	4	N	N
28	20250225	140130	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	2970	20	2	0.68	726228840	244881	83.33	2930	2985	2930	3835	2065	2950	2965.64	2.99	36447	3020	2985	2940	2905	2860	2990	2910	249	885	1000	1880	5	1	24939425	741	21.84	0.69	12	0.98	136.00	4309.00	3800	20241016	-21.84	2330	20240909	27.47	3120	-4.81	20250204	2580	15.12	20250102	3800	-21.84	20241016	2330	27.47	20240909	3.00	N	002140	1000	249 억	745056	N	N	4	N	N
29	20250225	130130	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	2970	20	2	0.68	669742210	225849	76.85	2930	2985	2930	3835	2065	2950	2965.45	2.99	32277	3020	2985	2940	2905	2860	2990	2910	249	885	1000	1880	5	1	24939425	741	21.84	0.69	12	0.91	136.00	4309.00	3800	20241016	-21.84	2330	20240909	27.47	3120	-4.81	20250204	2580	15.12	20250102	3800	-21.84	20241016	2330	27.47	20240909	3.00	N	002140	1000	249 억	745056	N	N	4	N	N
30	20250225	120130	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	2975	25	2	0.85	600037995	202337	68.85	2930	2985	2930	3835	2065	2950	2965.54	2.99	36247	3020	2985	2940	2905	2860	2990	2910	249	885	1000	1880	5	1	24939425	742	21.88	0.69	12	0.81	136.00	4309.00	3800	20241016	-21.71	2330	20240909	27.68	3120	-4.65	20250204	2580	15.31	20250102	3800	-21.71	20241016	2330	27.68	20240909	3.00	N	002140	1000	249 억	745056	N	N	4	N	N
31	20250225	110130	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	2975	25	2	0.85	526680765	177642	60.45	2930	2985	2930	3835	2065	2950	2964.85	2.99	36946	3020	2985	2940	2905	2860	2990	2910	249	885	1000	1880	5	1	24939425	742	21.88	0.69	12	0.71	136.00	4309.00	3800	20241016	-21.71	2330	20240909	27.68	3120	-4.65	20250204	2580	15.31	20250102	3800	-21.71	20241016	2330	27.68	20240909	3.00	N	002140	1000	249 억	745056	N	N	4	N	N
32	20250225	100129	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	2980	30	2	1.02	380891085	128689	43.79	2930	2985	2930	3835	2065	2950	2959.78	2.99	32290	3020	2985	2940	2905	2860	2990	2910	249	885	1000	1880	5	1	24939425	743	21.91	0.69	12	0.52	136.00	4309.00	3800	20241016	-21.58	2330	20240909	27.90	3120	-4.49	20250204	2580	15.50	20250102	3800	-21.58	20241016	2330	27.90	20240909	3.00	N	002140	1000	249 억	745056	N	N	4	N	N
33	20250225	090130	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	2940	-10	5	-0.34	11712780	3996	1.36	2930	2940	2930	3835	2065	2950	2930.89	2.99	639	3020	2985	2940	2905	2860	2990	2910	249	885	1000	1880	5	1	24939425	733	21.62	0.68	12	0.02	136.00	4309.00	3800	20241016	-22.63	2330	20240909	26.18	3120	-5.77	20250204	2580	13.95	20250102	3800	-22.63	20241016	2330	26.18	20240909	3.00	N	002140	1000	249 억	745056	N	N	4	N	N
34	20250224	160129	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	2950	-15	5	-0.51	844601715	287234	139.04	2950	2975	2895	3850	2080	2965	2940.43	2.89	23628	3015	2990	2945	2920	2875	3002	2932	249	885	1000	1890	5	1	24939425	736	21.69	0.68	12	1.15	136.00	4309.00	3800	20241016	-22.37	2330	20240909	26.61	3120	-5.45	20250204	2580	14.34	20250102	3800	-22.37	20241016	2330	26.61	20240909	2.95	N	002140	1000	249 억	721310	N	N	4	N	N
35	20250224	150130	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	2950	-15	5	-0.51	778350890	264746	128.16	2950	2975	2895	3850	2080	2965	2939.99	2.89	10460	3015	2990	2945	2920	2875	3002	2932	249	885	1000	1890	5	1	24939425	736	21.69	0.68	12	1.06	136.00	4309.00	3800	20241016	-22.37	2330	20240909	26.61	3120	-5.45	20250204	2580	14.34	20250102	3800	-22.37	20241016	2330	26.61	20240909	2.95	N	002140	1000	249 억	721310	N	N	11	N	N
36	20250224	140130	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	2960	-5	5	-0.17	696765790	237063	114.76	2950	2975	2895	3850	2080	2965	2939.16	2.89	2163	3015	2990	2945	2920	2875	3002	2932	249	885	1000	1890	5	1	24939425	738	21.76	0.69	12	0.95	136.00	4309.00	3800	20241016	-22.11	2330	20240909	27.04	3120	-5.13	20250204	2580	14.73	20250102	3800	-22.11	20241016	2330	27.04	20240909	2.95	N	002140	1000	249 억	721310	N	N	11	N	N
37	20250224	130130	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	2955	-10	5	-0.34	663124105	225685	109.25	2950	2975	2895	3850	2080	2965	2938.27	2.89	555	3015	2990	2945	2920	2875	3002	2932	249	885	1000	1890	5	1	24939425	737	21.73	0.69	12	0.90	136.00	4309.00	3800	20241016	-22.24	2330	20240909	26.82	3120	-5.29	20250204	2580	14.53	20250102	3800	-22.24	20241016	2330	26.82	20240909	2.95	N	002140	1000	249 억	721310	N	N	11	N	N
38	20250224	120129	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	2955	-10	5	-0.34	609025470	207372	100.38	2950	2975	2895	3850	2080	2965	2936.87	2.89	1805	3015	2990	2945	2920	2875	3002	2932	249	885	1000	1890	5	1	24939425	737	21.73	0.69	12	0.83	136.00	4309.00	3800	20241016	-22.24	2330	20240909	26.82	3120	-5.29	20250204	2580	14.53	20250102	3800	-22.24	20241016	2330	26.82	20240909	2.95	N	002140	1000	249 억	721310	N	N	11	N	N
39	20250224	110129	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	2925	-40	5	-1.35	405955755	138632	67.11	2950	2955	2895	3850	2080	2965	2928.30	2.89	21389	3015	2990	2945	2920	2875	3002	2932	249	885	1000	1890	5	1	24939425	729	21.51	0.68	12	0.56	136.00	4309.00	3800	20241016	-23.03	2330	20240909	25.54	3120	-6.25	20250204	2580	13.37	20250102	3800	-23.03	20241016	2330	25.54	20240909	2.95	N	002140	1000	249 억	721310	N	N	11	N	N
40	20250224	100129	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	2925	-40	5	-1.35	281665780	96063	46.50	2950	2955	2895	3850	2080	2965	2932.09	2.89	8913	3015	2990	2945	2920	2875	3002	2932	249	885	1000	1890	5	1	24939425	729	21.51	0.68	12	0.39	136.00	4309.00	3800	20241016	-23.03	2330	20240909	25.54	3120	-6.25	20250204	2580	13.37	20250102	3800	-23.03	20241016	2330	25.54	20240909	2.95	N	002140	1000	249 억	721310	N	N	11	N	N
41	20250224	090130	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	2920	-45	5	-1.52	64408850	21953	10.63	2950	2955	2895	3850	2080	2965	2933.94	2.89	-9567	3015	2990	2945	2920	2875	3002	2932	249	885	1000	1890	5	1	24939425	728	21.47	0.68	12	0.09	136.00	4309.00	3800	20241016	-23.16	2330	20240909	25.32	3120	-6.41	20250204	2580	13.18	20250102	3800	-23.16	20241016	2330	25.32	20240909	2.95	N	002140	1000	249 억	721310	N	N	11	N	N
42	20250221	160129	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	2965	35	2	1.19	580526155	198323	66.73	2930	2970	2900	3805	2055	2930	2927.04	2.78	25706	3020	2975	2930	2885	2840	2997	2907	249	875	1000	1870	5	1	24939425	739	21.80	0.69	12	0.80	136.00	4309.00	3800	20241016	-21.97	2330	20240909	27.25	3120	-4.97	20250204	2580	14.92	20250102	3800	-21.97	20241016	2330	27.25	20240909	2.88	N	002140	1000	249 억	693807	N	N	11	N	N
43	20250221	150129	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	2930	0	3	0.00	430331405	147336	49.58	2930	2935	2900	3805	2055	2930	2920.74	2.78	29138	3020	2975	2930	2885	2840	2997	2907	249	875	1000	1870	5	1	24939425	731	21.54	0.68	12	0.59	136.00	4309.00	3800	20241016	-22.89	2330	20240909	25.75	3120	-6.09	20250204	2580	13.57	20250102	3800	-22.89	20241016	2330	25.75	20240909	2.88	N	002140	1000	249 억	693807	N	N	6	N	N
44	20250221	140129	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	2920	-10	5	-0.34	358961420	122945	41.37	2930	2935	2900	3805	2055	2930	2919.68	2.78	25098	3020	2975	2930	2885	2840	2997	2907	249	875	1000	1870	5	1	24939425	728	21.47	0.68	12	0.49	136.00	4309.00	3800	20241016	-23.16	2330	20240909	25.32	3120	-6.41	20250204	2580	13.18	20250102	3800	-23.16	20241016	2330	25.32	20240909	2.88	N	002140	1000	249 억	693807	N	N	6	N	N
45	20250221	130129	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	2920	-10	5	-0.34	338945975	116092	39.06	2930	2935	2900	3805	2055	2930	2919.62	2.78	24787	3020	2975	2930	2885	2840	2997	2907	249	875	1000	1870	5	1	24939425	728	21.47	0.68	12	0.47	136.00	4309.00	3800	20241016	-23.16	2330	20240909	25.32	3120	-6.41	20250204	2580	13.18	20250102	3800	-23.16	20241016	2330	25.32	20240909	2.88	N	002140	1000	249 억	693807	N	N	6	N	N
46	20250221	120130	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	2930	0	3	0.00	276369930	94685	31.86	2930	2935	2900	3805	2055	2930	2918.83	2.78	21625	3020	2975	2930	2885	2840	2997	2907	249	875	1000	1870	5	1	24939425	731	21.54	0.68	12	0.38	136.00	4309.00	3800	20241016	-22.89	2330	20240909	25.75	3120	-6.09	20250204	2580	13.57	20250102	3800	-22.89	20241016	2330	25.75	20240909	2.88	N	002140	1000	249 억	693807	N	N	6	N	N
47	20250221	110130	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	2930	0	3	0.00	241253865	82696	27.83	2930	2935	2900	3805	2055	2930	2917.35	2.78	17660	3020	2975	2930	2885	2840	2997	2907	249	875	1000	1870	5	1	24939425	731	21.54	0.68	12	0.33	136.00	4309.00	3800	20241016	-22.89	2330	20240909	25.75	3120	-6.09	20250204	2580	13.57	20250102	3800	-22.89	20241016	2330	25.75	20240909	2.88	N	002140	1000	249 억	693807	N	N	6	N	N
48	20250221	100130	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	2920	-10	5	-0.34	164757820	56576	19.04	2930	2930	2900	3805	2055	2930	2912.12	2.78	9562	3020	2975	2930	2885	2840	2997	2907	249	875	1000	1870	5	1	24939425	728	21.47	0.68	12	0.23	136.00	4309.00	3800	20241016	-23.16	2330	20240909	25.32	3120	-6.41	20250204	2580	13.18	20250102	3800	-23.16	20241016	2330	25.32	20240909	2.88	N	002140	1000	249 억	693807	N	N	6	N	N
49	20250221	090129	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	2900	-30	5	-1.02	27055725	9274	3.12	2930	2930	2900	3805	2055	2930	2917.26	2.78	-1012	3020	2975	2930	2885	2840	2997	2907	249	875	1000	1870	5	1	24939425	723	21.32	0.67	12	0.04	136.00	4309.00	3800	20241016	-23.68	2330	20240909	24.46	3120	-7.05	20250204	2580	12.40	20250102	3800	-23.68	20241016	2330	24.46	20240909	2.88	N	002140	1000	249 억	693807	N	N	6	N	N
50	20250220	160129	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	2930	15	2	0.51	848505685	290306	72.12	2915	2975	2885	3785	2045	2915	2922.78	2.62	38020	3041	2977	2911	2847	2781	3010	2880	249	870	1000	1860	5	1	24939425	731	21.54	0.68	12	1.16	136.00	4309.00	3800	20241016	-22.89	2330	20240909	25.75	3120	-6.09	20250204	2580	13.57	20250102	3800	-22.89	20241016	2330	25.75	20240909	2.86	N	002140	1000	249 억	652545	N	N	6	N	N
51	20250220	150129	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	2925	10	2	0.34	814107240	278549	69.20	2915	2975	2885	3785	2045	2915	2922.67	2.62	39051	3041	2977	2911	2847	2781	3010	2880	249	870	1000	1860	5	1	24939425	729	21.51	0.68	12	1.12	136.00	4309.00	3800	20241016	-23.03	2330	20240909	25.54	3120	-6.25	20250204	2580	13.37	20250102	3800	-23.03	20241016	2330	25.54	20240909	2.86	N	002140	1000	249 억	652545	N	N	23	N	N
52	20250220	140129	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	2925	10	2	0.34	724414585	247833	61.57	2915	2975	2885	3785	2045	2915	2922.99	2.62	35712	3041	2977	2911	2847	2781	3010	2880	249	870	1000	1860	5	1	24939425	729	21.51	0.68	12	0.99	136.00	4309.00	3800	20241016	-23.03	2330	20240909	25.54	3120	-6.25	20250204	2580	13.37	20250102	3800	-23.03	20241016	2330	25.54	20240909	2.86	N	002140	1000	249 억	652545	N	N	23	N	N
53	20250220	130129	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	2935	20	2	0.69	645068225	220704	54.83	2915	2975	2885	3785	2045	2915	2922.78	2.62	35258	3041	2977	2911	2847	2781	3010	2880	249	870	1000	1860	5	1	24939425	732	21.58	0.68	12	0.88	136.00	4309.00	3800	20241016	-22.76	2330	20240909	25.97	3120	-5.93	20250204	2580	13.76	20250102	3800	-22.76	20241016	2330	25.97	20240909	2.86	N	002140	1000	249 억	652545	N	N	23	N	N
54	20250220	120129	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	2935	20	2	0.69	574414120	196617	48.85	2915	2975	2885	3785	2045	2915	2921.49	2.62	37809	3041	2977	2911	2847	2781	3010	2880	249	870	1000	1860	5	1	24939425	732	21.58	0.68	12	0.79	136.00	4309.00	3800	20241016	-22.76	2330	20240909	25.97	3120	-5.93	20250204	2580	13.76	20250102	3800	-22.76	20241016	2330	25.97	20240909	2.86	N	002140	1000	249 억	652545	N	N	23	N	N
55	20250220	110129	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	2905	-10	5	-0.34	280017820	96408	23.95	2915	2925	2885	3785	2045	2915	2904.51	2.62	19088	3041	2977	2911	2847	2781	3010	2880	249	870	1000	1860	5	1	24939425	724	21.36	0.67	12	0.39	136.00	4309.00	3800	20241016	-23.55	2330	20240909	24.68	3120	-6.89	20250204	2580	12.60	20250102	3800	-23.55	20241016	2330	24.68	20240909	2.86	N	002140	1000	249 억	652545	N	N	23	N	N
56	20250220	100128	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	2900	-15	5	-0.51	210150125	72400	17.99	2915	2925	2885	3785	2045	2915	2902.63	2.62	17004	3041	2977	2911	2847	2781	3010	2880	249	870	1000	1860	5	1	24939425	723	21.32	0.67	12	0.29	136.00	4309.00	3800	20241016	-23.68	2330	20240909	24.46	3120	-7.05	20250204	2580	12.40	20250102	3800	-23.68	20241016	2330	24.46	20240909	2.86	N	002140	1000	249 억	652545	N	N	23	N	N
57	20250220	090129	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	2895	-20	5	-0.69	14242375	4896	1.22	2915	2915	2895	3785	2045	2915	2908.98	2.62	-3647	3041	2977	2911	2847	2781	3010	2880	249	870	1000	1860	5	1	24939425	722	21.29	0.67	12	0.02	136.00	4309.00	3800	20241016	-23.82	2330	20240909	24.25	3120	-7.21	20250204	2580	12.21	20250102	3800	-23.82	20241016	2330	24.25	20240909	2.86	N	002140	1000	249 억	652545	N	N	23	N	N
58	20250219	160128	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	2915	35	2	1.22	1159800340	400058	347.73	2885	2975	2845	3740	2020	2880	2899.02	2.49	36671	2923	2901	2878	2856	2833	2890	2845	249	860	1000	1840	5	1	24939425	727	21.43	0.68	12	1.60	136.00	4309.00	3800	20241016	-23.29	2330	20240909	25.11	3120	-6.57	20250204	2580	12.98	20250102	3800	-23.29	20241016	2330	25.11	20240909	2.87	N	002140	1000	249 억	622045	N	N	23	N	N
59	20250219	150129	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	2910	30	2	1.04	1098074310	378877	329.32	2885	2975	2845	3740	2020	2880	2898.23	2.49	39844	2923	2901	2878	2856	2833	2890	2845	249	860	1000	1840	5	1	24939425	726	21.40	0.68	12	1.52	136.00	4309.00	3800	20241016	-23.42	2330	20240909	24.89	3120	-6.73	20250204	2580	12.79	20250102	3800	-23.42	20241016	2330	24.89	20240909	2.87	N	002140	1000	249 억	622045	N	N	0	N	N
60	20250219	140128	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	2905	25	2	0.87	984240935	339563	295.15	2885	2975	2845	3740	2020	2880	2898.55	2.49	24265	2923	2901	2878	2856	2833	2890	2845	249	860	1000	1840	5	1	24939425	724	21.36	0.67	12	1.36	136.00	4309.00	3800	20241016	-23.55	2330	20240909	24.68	3120	-6.89	20250204	2580	12.60	20250102	3800	-23.55	20241016	2330	24.68	20240909	2.87	N	002140	1000	249 억	622045	N	N	0	N	N
61	20250219	130128	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	2890	10	2	0.35	376819455	131367	114.19	2885	2890	2845	3740	2020	2880	2868.45	2.49	23327	2923	2901	2878	2856	2833	2890	2845	249	860	1000	1840	5	1	24939425	721	21.25	0.67	12	0.53	136.00	4309.00	3800	20241016	-23.95	2330	20240909	24.03	3120	-7.37	20250204	2580	12.02	20250102	3800	-23.95	20241016	2330	24.03	20240909	2.87	N	002140	1000	249 억	622045	N	N	0	N	N
62	20250219	120129	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	2880	0	3	0.00	321360760	112128	97.46	2885	2890	2845	3740	2020	2880	2866.02	2.49	15413	2923	2901	2878	2856	2833	2890	2845	249	860	1000	1840	5	1	24939425	718	21.18	0.67	12	0.45	136.00	4309.00	3800	20241016	-24.21	2330	20240909	23.61	3120	-7.69	20250204	2580	11.63	20250102	3800	-24.21	20241016	2330	23.61	20240909	2.87	N	002140	1000	249 억	622045	N	N	0	N	N
63	20250219	110128	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	2870	-10	5	-0.35	292606825	102125	88.77	2885	2890	2845	3740	2020	2880	2865.18	2.49	15510	2923	2901	2878	2856	2833	2890	2845	249	860	1000	1840	5	1	24939425	716	21.10	0.67	12	0.41	136.00	4309.00	3800	20241016	-24.47	2330	20240909	23.18	3120	-8.01	20250204	2580	11.24	20250102	3800	-24.47	20241016	2330	23.18	20240909	2.87	N	002140	1000	249 억	622045	N	N	0	N	N
64	20250219	100128	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	2860	-20	5	-0.69	194339145	67693	58.84	2885	2890	2855	3740	2020	2880	2870.89	2.49	10637	2923	2901	2878	2856	2833	2890	2845	249	860	1000	1840	5	1	24939425	713	21.03	0.66	12	0.27	136.00	4309.00	3800	20241016	-24.74	2330	20240909	22.75	3120	-8.33	20250204	2580	10.85	20250102	3800	-24.74	20241016	2330	22.75	20240909	2.87	N	002140	1000	249 억	622045	N	N	0	N	N
65	20250219	090128	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	2885	5	2	0.17	1702150	590	0.51	2885	2885	2885	3740	2020	2880	2885.00	2.49	-61	2923	2901	2878	2856	2833	2890	2845	249	860	1000	1840	5	1	24939425	720	21.21	0.67	12	0.00	136.00	4309.00	3800	20241016	-24.08	2330	20240909	23.82	3120	-7.53	20250204	2580	11.82	20250102	3800	-24.08	20241016	2330	23.82	20240909	2.87	N	002140	1000	249 억	622045	N	N	0	N	N
66	20250218	160128	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	2880	5	2	0.17	327658910	113980	86.01	2890	2900	2855	3735	2015	2875	2874.68	2.42	19250	2911	2892	2866	2847	2821	2880	2835	249	860	1000	1840	5	1	24939425	718	21.18	0.67	12	0.46	136.00	4309.00	3800	20241016	-24.21	2330	20240909	23.61	3120	-7.69	20250204	2580	11.63	20250102	3800	-24.21	20241016	2330	23.61	20240909	2.98	N	002140	1000	249 억	604770	N	N	1	N	N
67	20250218	150128	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	2875	0	3	0.00	286288995	99600	75.16	2890	2900	2855	3735	2015	2875	2874.39	2.42	14627	2911	2892	2866	2847	2821	2880	2835	249	860	1000	1840	5	1	24939425	717	21.14	0.67	12	0.40	136.00	4309.00	3800	20241016	-24.34	2330	20240909	23.39	3120	-7.85	20250204	2580	11.43	20250102	3800	-24.34	20241016	2330	23.39	20240909	2.98	N	002140	1000	249 억	604770	N	N	1	N	N
68	20250218	140129	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	2870	-5	5	-0.17	227337550	79025	59.64	2890	2900	2865	3735	2015	2875	2876.78	2.42	13890	2911	2892	2866	2847	2821	2880	2835	249	860	1000	1840	5	1	24939425	716	21.10	0.67	12	0.32	136.00	4309.00	3800	20241016	-24.47	2330	20240909	23.18	3120	-8.01	20250204	2580	11.24	20250102	3800	-24.47	20241016	2330	23.18	20240909	2.98	N	002140	1000	249 억	604770	N	N	1	N	N
69	20250218	130128	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	2885	10	2	0.35	199785195	69416	52.38	2890	2900	2870	3735	2015	2875	2878.09	2.42	13109	2911	2892	2866	2847	2821	2880	2835	249	860	1000	1840	5	1	24939425	720	21.21	0.67	12	0.28	136.00	4309.00	3800	20241016	-24.08	2330	20240909	23.82	3120	-7.53	20250204	2580	11.82	20250102	3800	-24.08	20241016	2330	23.82	20240909	2.98	N	002140	1000	249 억	604770	N	N	1	N	N
70	20250218	120128	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	2885	10	2	0.35	160854940	55873	42.16	2890	2900	2870	3735	2015	2875	2878.94	2.42	12899	2911	2892	2866	2847	2821	2880	2835	249	860	1000	1840	5	1	24939425	720	21.21	0.67	12	0.22	136.00	4309.00	3800	20241016	-24.08	2330	20240909	23.82	3120	-7.53	20250204	2580	11.82	20250102	3800	-24.08	20241016	2330	23.82	20240909	2.98	N	002140	1000	249 억	604770	N	N	1	N	N
71	20250218	110129	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	2875	0	3	0.00	139461015	48439	36.55	2890	2900	2870	3735	2015	2875	2879.11	2.42	11081	2911	2892	2866	2847	2821	2880	2835	249	860	1000	1840	5	1	24939425	717	21.14	0.67	12	0.19	136.00	4309.00	3800	20241016	-24.34	2330	20240909	23.39	3120	-7.85	20250204	2580	11.43	20250102	3800	-24.34	20241016	2330	23.39	20240909	2.98	N	002140	1000	249 억	604770	N	N	1	N	N
72	20250218	100128	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	2880	5	2	0.17	97433610	33848	25.54	2890	2900	2870	3735	2015	2875	2878.56	2.42	10785	2911	2892	2866	2847	2821	2880	2835	249	860	1000	1840	5	1	24939425	718	21.18	0.67	12	0.14	136.00	4309.00	3800	20241016	-24.21	2330	20240909	23.61	3120	-7.69	20250204	2580	11.63	20250102	3800	-24.21	20241016	2330	23.61	20240909	2.98	N	002140	1000	249 억	604770	N	N	1	N	N
73	20250218	090128	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	2890	15	2	0.52	407490	141	0.11	2890	2890	2890	3735	2015	2875	2890.00	2.42	-20	2911	2892	2866	2847	2821	2880	2835	249	860	1000	1840	5	1	24939425	721	21.25	0.67	12	0.00	136.00	4309.00	3800	20241016	-23.95	2330	20240909	24.03	3120	-7.37	20250204	2580	12.02	20250102	3800	-23.95	20241016	2330	24.03	20240909	2.98	N	002140	1000	249 억	604770	N	N	1	N	N
74	20250217	160128	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	2875	25	2	0.88	379304400	132225	53.19	2880	2885	2840	3705	1995	2850	2868.43	2.29	18637	2930	2890	2845	2805	2760	2892	2807	249	855	1000	1820	5	1	24939425	717	21.14	0.67	12	0.53	136.00	4309.00	3800	20241016	-24.34	2330	20240909	23.39	3120	-7.85	20250204	2580	11.43	20250102	3800	-24.34	20241016	2330	23.39	20240909	2.82	N	002140	1000	249 억	571498	N	N	1	N	N
75	20250217	150129	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	2875	25	2	0.88	317145660	110622	44.50	2880	2885	2840	3705	1995	2850	2866.93	2.29	16698	2930	2890	2845	2805	2760	2892	2807	249	855	1000	1820	5	1	24939425	717	21.14	0.67	12	0.44	136.00	4309.00	3800	20241016	-24.34	2330	20240909	23.39	3120	-7.85	20250204	2580	11.43	20250102	3800	-24.34	20241016	2330	23.39	20240909	2.82	N	002140	1000	249 억	571498	N	N	19	N	N
76	20250217	140128	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	2875	25	2	0.88	266011695	92828	37.34	2880	2885	2840	3705	1995	2850	2865.64	2.29	16894	2930	2890	2845	2805	2760	2892	2807	249	855	1000	1820	5	1	24939425	717	21.14	0.67	12	0.37	136.00	4309.00	3800	20241016	-24.34	2330	20240909	23.39	3120	-7.85	20250204	2580	11.43	20250102	3800	-24.34	20241016	2330	23.39	20240909	2.82	N	002140	1000	249 억	571498	N	N	19	N	N
77	20250217	130129	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	2870	20	2	0.70	232043695	80993	32.58	2880	2885	2840	3705	1995	2850	2864.99	2.29	17763	2930	2890	2845	2805	2760	2892	2807	249	855	1000	1820	5	1	24939425	716	21.10	0.67	12	0.32	136.00	4309.00	3800	20241016	-24.47	2330	20240909	23.18	3120	-8.01	20250204	2580	11.24	20250102	3800	-24.47	20241016	2330	23.18	20240909	2.82	N	002140	1000	249 억	571498	N	N	19	N	N
78	20250217	120129	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	2870	20	2	0.70	188959105	66040	26.56	2880	2885	2840	3705	1995	2850	2861.29	2.29	21159	2930	2890	2845	2805	2760	2892	2807	249	855	1000	1820	5	1	24939425	716	21.10	0.67	12	0.26	136.00	4309.00	3800	20241016	-24.47	2330	20240909	23.18	3120	-8.01	20250204	2580	11.24	20250102	3800	-24.47	20241016	2330	23.18	20240909	2.82	N	002140	1000	249 억	571498	N	N	19	N	N
79	20250217	110129	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	2880	30	2	1.05	164966195	57703	23.21	2880	2880	2840	3705	1995	2850	2858.89	2.29	19338	2930	2890	2845	2805	2760	2892	2807	249	855	1000	1820	5	1	24939425	718	21.18	0.67	12	0.23	136.00	4309.00	3800	20241016	-24.21	2330	20240909	23.61	3120	-7.69	20250204	2580	11.63	20250102	3800	-24.21	20241016	2330	23.61	20240909	2.82	N	002140	1000	249 억	571498	N	N	19	N	N
80	20250217	100128	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	2870	20	2	0.70	121811920	42677	17.17	2880	2880	2840	3705	1995	2850	2854.28	2.29	13051	2930	2890	2845	2805	2760	2892	2807	249	855	1000	1820	5	1	24939425	716	21.10	0.67	12	0.17	136.00	4309.00	3800	20241016	-24.47	2330	20240909	23.18	3120	-8.01	20250204	2580	11.24	20250102	3800	-24.47	20241016	2330	23.18	20240909	2.82	N	002140	1000	249 억	571498	N	N	19	N	N
81	20250217	090128	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	2880	30	2	1.05	2153580	748	0.30	2880	2880	2880	3705	1995	2850	2880.00	2.29	0	2930	2890	2845	2805	2760	2892	2807	249	855	1000	1820	5	1	24939425	718	21.18	0.67	12	0.00	136.00	4309.00	3800	20241016	-24.21	2330	20240909	23.61	3120	-7.69	20250204	2580	11.63	20250102	3800	-24.21	20241016	2330	23.61	20240909	2.82	N	002140	1000	249 억	571498	N	N	19	N	N
82	20250214	160128	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	2850	0	3	0.00	701188660	247099	104.03	2850	2885	2800	3705	1995	2850	2837.58	2.14	9332	2916	2882	2866	2832	2816	2875	2825	249	855	1000	1820	5	1	24939425	711	20.96	0.66	12	0.99	136.00	4309.00	3800	20241016	-25.00	2330	20240909	22.32	3120	-8.65	20250204	2580	10.47	20250102	3800	-25.00	20241016	2330	22.32	20240909	2.80	N	002140	1000	249 억	532593	N	N	19	N	N
83	20250214	150128	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	2850	0	3	0.00	662242145	233431	98.27	2850	2885	2800	3705	1995	2850	2836.99	2.14	9923	2916	2882	2866	2832	2816	2875	2825	249	855	1000	1820	5	1	24939425	711	20.96	0.66	12	0.94	136.00	4309.00	3800	20241016	-25.00	2330	20240909	22.32	3120	-8.65	20250204	2580	10.47	20250102	3800	-25.00	20241016	2330	22.32	20240909	2.80	N	002140	1000	249 억	532593	N	N	29	N	N
84	20250214	140128	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	2850	0	3	0.00	541959485	191458	80.60	2850	2875	2800	3705	1995	2850	2830.69	2.14	29046	2916	2882	2866	2832	2816	2875	2825	249	855	1000	1820	5	1	24939425	711	20.96	0.66	12	0.77	136.00	4309.00	3800	20241016	-25.00	2330	20240909	22.32	3120	-8.65	20250204	2580	10.47	20250102	3800	-25.00	20241016	2330	22.32	20240909	2.80	N	002140	1000	249 억	532593	N	N	29	N	N
85	20250214	130128	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	2845	-5	5	-0.18	498135380	176072	74.13	2850	2875	2800	3705	1995	2850	2829.15	2.14	24466	2916	2882	2866	2832	2816	2875	2825	249	855	1000	1820	5	1	24939425	710	20.92	0.66	12	0.71	136.00	4309.00	3800	20241016	-25.13	2330	20240909	22.10	3120	-8.81	20250204	2580	10.27	20250102	3800	-25.13	20241016	2330	22.10	20240909	2.80	N	002140	1000	249 억	532593	N	N	29	N	N
86	20250214	120128	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	2825	-25	5	-0.88	437489750	154739	65.15	2850	2875	2800	3705	1995	2850	2827.27	2.14	17638	2916	2882	2866	2832	2816	2875	2825	249	855	1000	1820	5	1	24939425	705	20.77	0.66	12	0.62	136.00	4309.00	3800	20241016	-25.66	2330	20240909	21.24	3120	-9.46	20250204	2580	9.50	20250102	3800	-25.66	20241016	2330	21.24	20240909	2.80	N	002140	1000	249 억	532593	N	N	29	N	N
87	20250214	110128	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	2805	-45	5	-1.58	389971095	137882	58.05	2850	2875	2800	3705	1995	2850	2828.29	2.14	10437	2916	2882	2866	2832	2816	2875	2825	249	855	1000	1820	5	1	24939425	700	20.62	0.65	12	0.55	136.00	4309.00	3800	20241016	-26.18	2330	20240909	20.39	3120	-10.10	20250204	2580	8.72	20250102	3800	-26.18	20241016	2330	20.39	20240909	2.80	N	002140	1000	249 억	532593	N	N	29	N	N
88	20250214	100128	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	2835	-15	5	-0.53	149078160	52343	22.04	2850	2875	2830	3705	1995	2850	2848.10	2.14	2014	2916	2882	2866	2832	2816	2875	2825	249	855	1000	1820	5	1	24939425	707	20.85	0.66	12	0.21	136.00	4309.00	3800	20241016	-25.39	2330	20240909	21.67	3120	-9.13	20250204	2580	9.88	20250102	3800	-25.39	20241016	2330	21.67	20240909	2.80	N	002140	1000	249 억	532593	N	N	29	N	N
89	20250214	090128	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	2855	5	2	0.18	7708875	2702	1.14	2850	2860	2850	3705	1995	2850	2853.10	2.14	-872	2916	2882	2866	2832	2816	2875	2825	249	855	1000	1820	5	1	24939425	712	20.99	0.66	12	0.01	136.00	4309.00	3800	20241016	-24.87	2330	20240909	22.53	3120	-8.49	20250204	2580	10.66	20250102	3800	-24.87	20241016	2330	22.53	20240909	2.80	N	002140	1000	249 억	532593	N	N	29	N	N
90	20250213	160127	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	2850	-25	5	-0.87	674382735	234891	70.27	2860	2900	2850	3735	2015	2875	2871.22	1.95	45929	2981	2927	2901	2847	2821	2915	2835	249	860	1000	1840	5	1	24939425	711	20.96	0.66	12	0.94	136.00	4309.00	3800	20241016	-25.00	2330	20240909	22.32	3120	-8.65	20250204	2580	10.47	20250102	3800	-25.00	20241016	2330	22.32	20240909	2.74	N	002140	1000	249 억	486387	N	N	29	N	N
91	20250213	150127	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	2860	-15	5	-0.52	537804285	187067	55.96	2860	2900	2850	3735	2015	2875	2874.93	1.95	29593	2981	2927	2901	2847	2821	2915	2835	249	860	1000	1840	5	1	24939425	713	21.03	0.66	12	0.75	136.00	4309.00	3800	20241016	-24.74	2330	20240909	22.75	3120	-8.33	20250204	2580	10.85	20250102	3800	-24.74	20241016	2330	22.75	20240909	2.74	N	002140	1000	249 억	486387	N	N	104	N	N
92	20250213	140128	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	2880	5	2	0.17	441192025	153462	45.91	2860	2900	2850	3735	2015	2875	2874.93	1.95	33027	2981	2927	2901	2847	2821	2915	2835	249	860	1000	1840	5	1	24939425	718	21.18	0.67	12	0.62	136.00	4309.00	3800	20241016	-24.21	2330	20240909	23.61	3120	-7.69	20250204	2580	11.63	20250102	3800	-24.21	20241016	2330	23.61	20240909	2.74	N	002140	1000	249 억	486387	N	N	104	N	N
93	20250213	130127	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	2880	5	2	0.17	395831630	137702	41.19	2860	2900	2850	3735	2015	2875	2874.55	1.95	29122	2981	2927	2901	2847	2821	2915	2835	249	860	1000	1840	5	1	24939425	718	21.18	0.67	12	0.55	136.00	4309.00	3800	20241016	-24.21	2330	20240909	23.61	3120	-7.69	20250204	2580	11.63	20250102	3800	-24.21	20241016	2330	23.61	20240909	2.74	N	002140	1000	249 억	486387	N	N	104	N	N
94	20250213	120128	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	2890	15	2	0.52	362789230	126226	37.76	2860	2900	2850	3735	2015	2875	2874.12	1.95	25640	2981	2927	2901	2847	2821	2915	2835	249	860	1000	1840	5	1	24939425	721	21.25	0.67	12	0.51	136.00	4309.00	3800	20241016	-23.95	2330	20240909	24.03	3120	-7.37	20250204	2580	12.02	20250102	3800	-23.95	20241016	2330	24.03	20240909	2.74	N	002140	1000	249 억	486387	N	N	104	N	N
95	20250213	110127	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	2885	10	2	0.35	267021465	92952	27.81	2860	2900	2850	3735	2015	2875	2872.68	1.95	20951	2981	2927	2901	2847	2821	2915	2835	249	860	1000	1840	5	1	24939425	720	21.21	0.67	12	0.37	136.00	4309.00	3800	20241016	-24.08	2330	20240909	23.82	3120	-7.53	20250204	2580	11.82	20250102	3800	-24.08	20241016	2330	23.82	20240909	2.74	N	002140	1000	249 억	486387	N	N	104	N	N
96	20250213	100128	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	2875	0	3	0.00	157211955	54761	16.38	2860	2900	2850	3735	2015	2875	2870.87	1.95	7710	2981	2927	2901	2847	2821	2915	2835	249	860	1000	1840	5	1	24939425	717	21.14	0.67	12	0.22	136.00	4309.00	3800	20241016	-24.34	2330	20240909	23.39	3120	-7.85	20250204	2580	11.43	20250102	3800	-24.34	20241016	2330	23.39	20240909	2.74	N	002140	1000	249 억	486387	N	N	104	N	N
97	20250213	090127	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	2885	10	2	0.35	9382100	3274	0.98	2860	2890	2855	3735	2015	2875	2865.43	1.95	-228	2981	2927	2901	2847	2821	2915	2835	249	860	1000	1840	5	1	24939425	720	21.21	0.67	12	0.01	136.00	4309.00	3800	20241016	-24.08	2330	20240909	23.82	3120	-7.53	20250204	2580	11.82	20250102	3800	-24.08	20241016	2330	23.82	20240909	2.74	N	002140	1000	249 억	486387	N	N	104	N	N
98	20250212	160127	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	2875	-125	5	-4.17	972091960	334124	72.82	2955	2955	2875	3900	2100	3000	2909.37	2.43	-120645	3093	3046	2953	2906	2813	3070	2930	249	900	1000	1920	5	1	24939425	717	21.14	0.67	12	1.34	136.00	4309.00	3800	20241016	-24.34	2330	20240909	23.39	3120	-7.85	20250204	2580	11.43	20250102	3800	-24.34	20241016	2330	23.39	20240909	2.74	N	002140	1000	249 억	607186	N	N	104	N	N
99	20250212	150127	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	2880	-120	5	-4.00	861936625	295836	64.48	2955	2955	2875	3900	2100	3000	2913.55	2.43	-106363	3093	3046	2953	2906	2813	3070	2930	249	900	1000	1920	5	1	24939425	718	21.18	0.67	12	1.19	136.00	4309.00	3800	20241016	-24.21	2330	20240909	23.61	3120	-7.69	20250204	2580	11.63	20250102	3800	-24.21	20241016	2330	23.61	20240909	2.74	N	002140	1000	249 억	607186	N	N	0	N	N
100	20250212	140127	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	2885	-115	5	-3.83	747504720	256116	55.82	2955	2955	2880	3900	2100	3000	2918.60	2.43	-91972	3093	3046	2953	2906	2813	3070	2930	249	900	1000	1920	5	1	24939425	720	21.21	0.67	12	1.03	136.00	4309.00	3800	20241016	-24.08	2330	20240909	23.82	3120	-7.53	20250204	2580	11.82	20250102	3800	-24.08	20241016	2330	23.82	20240909	2.74	N	002140	1000	249 억	607186	N	N	0	N	N
101	20250212	130128	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	2905	-95	5	-3.17	636053675	217602	47.43	2955	2955	2895	3900	2100	3000	2923.00	2.43	-82704	3093	3046	2953	2906	2813	3070	2930	249	900	1000	1920	5	1	24939425	724	21.36	0.67	12	0.87	136.00	4309.00	3800	20241016	-23.55	2330	20240909	24.68	3120	-6.89	20250204	2580	12.60	20250102	3800	-23.55	20241016	2330	24.68	20240909	2.74	N	002140	1000	249 억	607186	N	N	0	N	N
102	20250212	120128	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	2900	-100	5	-3.33	594319545	203219	44.29	2955	2955	2900	3900	2100	3000	2924.51	2.43	-74978	3093	3046	2953	2906	2813	3070	2930	249	900	1000	1920	5	1	24939425	723	21.32	0.67	12	0.81	136.00	4309.00	3800	20241016	-23.68	2330	20240909	24.46	3120	-7.05	20250204	2580	12.40	20250102	3800	-23.68	20241016	2330	24.46	20240909	2.74	N	002140	1000	249 억	607186	N	N	0	N	N
103	20250212	110127	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	2905	-95	5	-3.17	522082915	178385	38.88	2955	2955	2905	3900	2100	3000	2926.70	2.43	-59406	3093	3046	2953	2906	2813	3070	2930	249	900	1000	1920	5	1	24939425	724	21.36	0.67	12	0.72	136.00	4309.00	3800	20241016	-23.55	2330	20240909	24.68	3120	-6.89	20250204	2580	12.60	20250102	3800	-23.55	20241016	2330	24.68	20240909	2.74	N	002140	1000	249 억	607186	N	N	0	N	N
104	20250212	100127	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	2920	-80	5	-2.67	399796040	136396	29.73	2955	2955	2915	3900	2100	3000	2931.12	2.43	-43327	3093	3046	2953	2906	2813	3070	2930	249	900	1000	1920	5	1	24939425	728	21.47	0.68	12	0.55	136.00	4309.00	3800	20241016	-23.16	2330	20240909	25.32	3120	-6.41	20250204	2580	13.18	20250102	3800	-23.16	20241016	2330	25.32	20240909	2.74	N	002140	1000	249 억	607186	N	N	0	N	N
105	20250212	090127	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	2945	-55	5	-1.83	84934285	28838	6.29	2955	2955	2920	3900	2100	3000	2945.13	2.43	-8995	3093	3046	2953	2906	2813	3070	2930	249	900	1000	1920	5	1	24939425	734	21.65	0.68	12	0.12	136.00	4309.00	3800	20241016	-22.50	2330	20240909	26.39	3120	-5.61	20250204	2580	14.15	20250102	3800	-22.50	20241016	2330	26.39	20240909	2.74	N	002140	1000	249 억	607186	N	N	0	N	N
106	20250211	160127	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	3000	100	2	3.45	1231556705	420104	85.14	2890	3000	2860	3770	2030	2900	2928.82	2.42	-3864	3033	2966	2913	2846	2793	2940	2820	249	870	1000	1850	5	1	24939425	748	22.06	0.70	12	1.68	136.00	4309.00	3800	20241016	-21.05	2330	20240909	28.76	3120	-3.85	20250204	2580	16.28	20250102	3800	-21.05	20241016	2330	28.76	20240909	2.99	N	002140	1000	249 억	604555	N	N	0	N	N
107	20250211	150127	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	2900	0	3	0.00	489204165	169927	34.44	2890	2920	2860	3770	2030	2900	2878.91	2.42	6251	3033	2966	2913	2846	2793	2940	2820	249	870	1000	1850	5	1	24939425	723	21.32	0.67	12	0.68	136.00	4309.00	3800	20241016	-23.68	2330	20240909	24.46	3120	-7.05	20250204	2580	12.40	20250102	3800	-23.68	20241016	2330	24.46	20240909	2.99	N	002140	1000	249 억	604555	N	N	0	N	N
108	20250211	140128	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	2865	-35	5	-1.21	371518835	129250	26.19	2890	2900	2860	3770	2030	2900	2874.42	2.42	14033	3033	2966	2913	2846	2793	2940	2820	249	870	1000	1850	5	1	24939425	715	21.07	0.66	12	0.52	136.00	4309.00	3800	20241016	-24.61	2330	20240909	22.96	3120	-8.17	20250204	2580	11.05	20250102	3800	-24.61	20241016	2330	22.96	20240909	2.99	N	002140	1000	249 억	604555	N	N	0	N	N
109	20250211	130126	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	2875	-25	5	-0.86	311522655	108322	21.95	2890	2900	2860	3770	2030	2900	2875.89	2.42	7454	3033	2966	2913	2846	2793	2940	2820	249	870	1000	1850	5	1	24939425	717	21.14	0.67	12	0.43	136.00	4309.00	3800	20241016	-24.34	2330	20240909	23.39	3120	-7.85	20250204	2580	11.43	20250102	3800	-24.34	20241016	2330	23.39	20240909	2.99	N	002140	1000	249 억	604555	N	N	0	N	N
110	20250211	120127	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	2870	-30	5	-1.03	253815220	88192	17.87	2890	2900	2870	3770	2030	2900	2877.98	2.42	6063	3033	2966	2913	2846	2793	2940	2820	249	870	1000	1850	5	1	24939425	716	21.10	0.67	12	0.35	136.00	4309.00	3800	20241016	-24.47	2330	20240909	23.18	3120	-8.01	20250204	2580	11.24	20250102	3800	-24.47	20241016	2330	23.18	20240909	2.99	N	002140	1000	249 억	604555	N	N	0	N	N
111	20250211	110127	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	2880	-20	5	-0.69	192375460	66827	13.54	2890	2900	2870	3770	2030	2900	2878.71	2.42	6582	3033	2966	2913	2846	2793	2940	2820	249	870	1000	1850	5	1	24939425	718	21.18	0.67	12	0.27	136.00	4309.00	3800	20241016	-24.21	2330	20240909	23.61	3120	-7.69	20250204	2580	11.63	20250102	3800	-24.21	20241016	2330	23.61	20240909	2.99	N	002140	1000	249 억	604555	N	N	0	N	N
112	20250211	100127	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	2880	-20	5	-0.69	146558775	50927	10.32	2890	2900	2870	3770	2030	2900	2877.82	2.42	3912	3033	2966	2913	2846	2793	2940	2820	249	870	1000	1850	5	1	24939425	718	21.18	0.67	12	0.20	136.00	4309.00	3800	20241016	-24.21	2330	20240909	23.61	3120	-7.69	20250204	2580	11.63	20250102	3800	-24.21	20241016	2330	23.61	20240909	2.99	N	002140	1000	249 억	604555	N	N	0	N	N
113	20250211	090127	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	2900	0	3	0.00	7593290	2624	0.53	2890	2900	2890	3770	2030	2900	2893.78	2.42	790	3033	2966	2913	2846	2793	2940	2820	249	870	1000	1850	5	1	24939425	723	21.32	0.67	12	0.01	136.00	4309.00	3800	20241016	-23.68	2330	20240909	24.46	3120	-7.05	20250204	2580	12.40	20250102	3800	-23.68	20241016	2330	24.46	20240909	2.99	N	002140	1000	249 억	604555	N	N	0	N	N
114	20250210	160127	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	2900	10	2	0.35	1419818090	487551	134.72	2920	2980	2860	3755	2025	2890	2912.14	2.84	-99276	3026	2957	2921	2852	2816	2940	2835	249	865	1000	1840	5	1	24939425	723	21.32	0.67	12	1.95	136.00	4309.00	3800	20241016	-23.68	2330	20240909	24.46	3120	-7.05	20250204	2580	12.40	20250102	3800	-23.68	20241016	2330	24.46	20240909	2.88	N	002140	1000	249 억	709105	N	N	1	N	N
115	20250210	150127	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	2905	15	2	0.52	1305864135	448270	123.86	2920	2980	2860	3755	2025	2890	2913.12	2.84	-92814	3026	2957	2921	2852	2816	2940	2835	249	865	1000	1840	5	1	24939425	724	21.36	0.67	12	1.80	136.00	4309.00	3800	20241016	-23.55	2330	20240909	24.68	3120	-6.89	20250204	2580	12.60	20250102	3800	-23.55	20241016	2330	24.68	20240909	2.88	N	002140	1000	249 억	709105	N	N	1	N	N
116	20250210	140127	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	2915	25	2	0.87	1213585910	416535	115.09	2920	2980	2860	3755	2025	2890	2913.53	2.84	-87253	3026	2957	2921	2852	2816	2940	2835	249	865	1000	1840	5	1	24939425	727	21.43	0.68	12	1.67	136.00	4309.00	3800	20241016	-23.29	2330	20240909	25.11	3120	-6.57	20250204	2580	12.98	20250102	3800	-23.29	20241016	2330	25.11	20240909	2.88	N	002140	1000	249 억	709105	N	N	1	N	N
117	20250210	130127	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	2925	35	2	1.21	1111031280	381302	105.36	2920	2980	2860	3755	2025	2890	2913.78	2.84	-92873	3026	2957	2921	2852	2816	2940	2835	249	865	1000	1840	5	1	24939425	729	21.51	0.68	12	1.53	136.00	4309.00	3800	20241016	-23.03	2330	20240909	25.54	3120	-6.25	20250204	2580	13.37	20250102	3800	-23.03	20241016	2330	25.54	20240909	2.88	N	002140	1000	249 억	709105	N	N	1	N	N
118	20250210	120127	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	2915	25	2	0.87	985613480	338263	93.47	2920	2980	2860	3755	2025	2890	2913.75	2.84	-96241	3026	2957	2921	2852	2816	2940	2835	249	865	1000	1840	5	1	24939425	727	21.43	0.68	12	1.36	136.00	4309.00	3800	20241016	-23.29	2330	20240909	25.11	3120	-6.57	20250204	2580	12.98	20250102	3800	-23.29	20241016	2330	25.11	20240909	2.88	N	002140	1000	249 억	709105	N	N	1	N	N
119	20250210	110126	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	2910	20	2	0.69	940485370	322739	89.18	2920	2980	2860	3755	2025	2890	2914.07	2.84	-98874	3026	2957	2921	2852	2816	2940	2835	249	865	1000	1840	5	1	24939425	726	21.40	0.68	12	1.29	136.00	4309.00	3800	20241016	-23.42	2330	20240909	24.89	3120	-6.73	20250204	2580	12.79	20250102	3800	-23.42	20241016	2330	24.89	20240909	2.88	N	002140	1000	249 억	709105	N	N	1	N	N
120	20250210	100126	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	2905	15	2	0.52	789641785	270772	74.82	2920	2980	2860	3755	2025	2890	2916.26	2.84	-91481	3026	2957	2921	2852	2816	2940	2835	249	865	1000	1840	5	1	24939425	724	21.36	0.67	12	1.09	136.00	4309.00	3800	20241016	-23.55	2330	20240909	24.68	3120	-6.89	20250204	2580	12.60	20250102	3800	-23.55	20241016	2330	24.68	20240909	2.88	N	002140	1000	249 억	709105	N	N	1	N	N
121	20250210	090127	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	2900	10	2	0.35	25343555	8686	2.40	2920	2930	2900	3755	2025	2890	2917.75	2.84	-6043	3026	2957	2921	2852	2816	2940	2835	249	865	1000	1840	5	1	24939425	723	21.32	0.67	12	0.03	136.00	4309.00	3800	20241016	-23.68	2330	20240909	24.46	3120	-7.05	20250204	2580	12.40	20250102	3800	-23.68	20241016	2330	24.46	20240909	2.88	N	002140	1000	249 억	709105	N	N	1	N	N
122	20250207	160127	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	2890	-70	5	-2.36	1050141510	359907	87.77	2990	2990	2885	3845	2075	2960	2917.80	2.73	21986	3036	2997	2951	2912	2866	3017	2932	249	885	1000	1890	5	1	24939425	721	21.25	0.67	12	1.44	136.00	4309.00	3800	20241016	-23.95	2330	20240909	24.03	3120	-7.37	20250204	2580	12.02	20250102	3800	-23.95	20241016	2330	24.03	20240909	2.87	N	002140	1000	249 억	681382	N	N	1	N	N
123	20250207	150126	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	2905	-55	5	-1.86	999223670	342303	83.48	2990	2990	2885	3845	2075	2960	2919.06	2.73	25280	3036	2997	2951	2912	2866	3017	2932	249	885	1000	1890	5	1	24939425	724	21.36	0.67	12	1.37	136.00	4309.00	3800	20241016	-23.55	2330	20240909	24.68	3120	-6.89	20250204	2580	12.60	20250102	3800	-23.55	20241016	2330	24.68	20240909	2.87	N	002140	1000	249 억	681382	N	N	6	N	N
124	20250207	140126	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	2895	-65	5	-2.20	921150245	315388	76.91	2990	2990	2885	3845	2075	2960	2920.63	2.73	14893	3036	2997	2951	2912	2866	3017	2932	249	885	1000	1890	5	1	24939425	722	21.29	0.67	12	1.26	136.00	4309.00	3800	20241016	-23.82	2330	20240909	24.25	3120	-7.21	20250204	2580	12.21	20250102	3800	-23.82	20241016	2330	24.25	20240909	2.87	N	002140	1000	249 억	681382	N	N	6	N	N
125	20250207	130126	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	2920	-40	5	-1.35	816863850	279394	68.13	2990	2990	2895	3845	2075	2960	2923.63	2.73	9179	3036	2997	2951	2912	2866	3017	2932	249	885	1000	1890	5	1	24939425	728	21.47	0.68	12	1.12	136.00	4309.00	3800	20241016	-23.16	2330	20240909	25.32	3120	-6.41	20250204	2580	13.18	20250102	3800	-23.16	20241016	2330	25.32	20240909	2.87	N	002140	1000	249 억	681382	N	N	6	N	N
126	20250207	120126	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	2920	-40	5	-1.35	756566690	258678	63.08	2990	2990	2895	3845	2075	2960	2924.67	2.73	10240	3036	2997	2951	2912	2866	3017	2932	249	885	1000	1890	5	1	24939425	728	21.47	0.68	12	1.04	136.00	4309.00	3800	20241016	-23.16	2330	20240909	25.32	3120	-6.41	20250204	2580	13.18	20250102	3800	-23.16	20241016	2330	25.32	20240909	2.87	N	002140	1000	249 억	681382	N	N	6	N	N
127	20250207	110126	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	2910	-50	5	-1.69	664949045	227319	55.43	2990	2990	2895	3845	2075	2960	2925.10	2.73	6887	3036	2997	2951	2912	2866	3017	2932	249	885	1000	1890	5	1	24939425	726	21.40	0.68	12	0.91	136.00	4309.00	3800	20241016	-23.42	2330	20240909	24.89	3120	-6.73	20250204	2580	12.79	20250102	3800	-23.42	20241016	2330	24.89	20240909	2.87	N	002140	1000	249 억	681382	N	N	6	N	N
128	20250207	100126	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	2915	-45	5	-1.52	445852245	151910	37.05	2990	2990	2905	3845	2075	2960	2934.89	2.73	-5645	3036	2997	2951	2912	2866	3017	2932	249	885	1000	1890	5	1	24939425	727	21.43	0.68	12	0.61	136.00	4309.00	3800	20241016	-23.29	2330	20240909	25.11	3120	-6.57	20250204	2580	12.98	20250102	3800	-23.29	20241016	2330	25.11	20240909	2.87	N	002140	1000	249 억	681382	N	N	6	N	N
129	20250207	090126	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	2970	10	2	0.34	28845340	9676	2.36	2990	2990	2970	3845	2075	2960	2982.29	2.73	-3393	3036	2997	2951	2912	2866	3017	2932	249	885	1000	1890	5	1	24939425	741	21.84	0.69	12	0.04	136.00	4309.00	3800	20241016	-21.84	2330	20240909	27.47	3120	-4.81	20250204	2580	15.12	20250102	3800	-21.84	20241016	2330	27.47	20240909	2.87	N	002140	1000	249 억	681382	N	N	6	N	N
130	20250206	160125	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	2960	20	2	0.68	1189827170	403019	100.72	2910	2990	2905	3820	2060	2940	2952.26	2.64	17797	3000	2970	2930	2900	2860	2985	2915	249	880	1000	1880	5	1	24939425	738	21.76	0.69	12	1.62	136.00	4309.00	3800	20241016	-22.11	2330	20240909	27.04	3120	-5.13	20250204	2580	14.73	20250102	3800	-22.11	20241016	2330	27.04	20240909	2.97	N	002140	1000	249 억	658458	N	N	6	N	N
131	20250206	150126	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	2945	5	2	0.17	1107875925	375250	93.78	2910	2990	2905	3820	2060	2940	2952.37	2.64	15450	3000	2970	2930	2900	2860	2985	2915	249	880	1000	1880	5	1	24939425	734	21.65	0.68	12	1.50	136.00	4309.00	3800	20241016	-22.50	2330	20240909	26.39	3120	-5.61	20250204	2580	14.15	20250102	3800	-22.50	20241016	2330	26.39	20240909	2.97	N	002140	1000	249 억	658458	N	N	5	N	N
132	20250206	140126	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	2935	-5	5	-0.17	1035448545	350638	87.63	2910	2990	2905	3820	2060	2940	2953.04	2.64	14610	3000	2970	2930	2900	2860	2985	2915	249	880	1000	1880	5	1	24939425	732	21.58	0.68	12	1.41	136.00	4309.00	3800	20241016	-22.76	2330	20240909	25.97	3120	-5.93	20250204	2580	13.76	20250102	3800	-22.76	20241016	2330	25.97	20240909	2.97	N	002140	1000	249 억	658458	N	N	5	N	N
133	20250206	130125	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	2980	40	2	1.36	862830580	292012	72.98	2910	2990	2905	3820	2060	2940	2954.78	2.64	4481	3000	2970	2930	2900	2860	2985	2915	249	880	1000	1880	5	1	24939425	743	21.91	0.69	12	1.17	136.00	4309.00	3800	20241016	-21.58	2330	20240909	27.90	3120	-4.49	20250204	2580	15.50	20250102	3800	-21.58	20241016	2330	27.90	20240909	2.97	N	002140	1000	249 억	658458	N	N	5	N	N
134	20250206	120125	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	2970	30	2	1.02	813733535	275470	68.84	2910	2990	2905	3820	2060	2940	2953.99	2.64	5239	3000	2970	2930	2900	2860	2985	2915	249	880	1000	1880	5	1	24939425	741	21.84	0.69	12	1.10	136.00	4309.00	3800	20241016	-21.84	2330	20240909	27.47	3120	-4.81	20250204	2580	15.12	20250102	3800	-21.84	20241016	2330	27.47	20240909	2.97	N	002140	1000	249 억	658458	N	N	5	N	N
135	20250206	110123	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	2970	30	2	1.02	729833815	247214	61.78	2910	2990	2905	3820	2060	2940	2952.24	2.64	4365	3000	2970	2930	2900	2860	2985	2915	249	880	1000	1880	5	1	24939425	741	21.84	0.69	12	0.99	136.00	4309.00	3800	20241016	-21.84	2330	20240909	27.47	3120	-4.81	20250204	2580	15.12	20250102	3800	-21.84	20241016	2330	27.47	20240909	2.97	N	002140	1000	249 억	658458	N	N	5	N	N
136	20250206	100125	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	2965	25	2	0.85	405975610	138152	34.53	2910	2970	2905	3820	2060	2940	2938.61	2.64	32800	3000	2970	2930	2900	2860	2985	2915	249	880	1000	1880	5	1	24939425	739	21.80	0.69	12	0.55	136.00	4309.00	3800	20241016	-21.97	2330	20240909	27.25	3120	-4.97	20250204	2580	14.92	20250102	3800	-21.97	20241016	2330	27.25	20240909	2.97	N	002140	1000	249 억	658458	N	N	5	N	N
137	20250206	090125	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	2910	-30	5	-1.02	89781960	30830	7.70	2910	2935	2905	3820	2060	2940	2912.11	2.64	5145	3000	2970	2930	2900	2860	2985	2915	249	880	1000	1880	5	1	24939425	726	21.40	0.68	12	0.12	136.00	4309.00	3800	20241016	-23.42	2330	20240909	24.89	3120	-6.73	20250204	2580	12.79	20250102	3800	-23.42	20241016	2330	24.89	20240909	2.97	N	002140	1000	249 억	658458	N	N	5	N	N
138	20250205	160124	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	2940	-30	5	-1.01	1160101145	395954	20.40	2895	2960	2890	3860	2080	2970	2929.77	2.36	63908	3266	3117	2971	2822	2676	3192	2897	249	890	1000	1900	5	1	24939425	733	21.62	0.68	12	1.59	136.00	4309.00	3800	20241016	-22.63	2330	20240909	26.18	3120	-5.77	20250204	2580	13.95	20250102	3800	-22.63	20241016	2330	26.18	20240909	2.59	N	002140	1000	249 억	588745	N	N	5	N	N
139	20250205	150124	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	2955	-15	5	-0.51	1007879085	344123	17.73	2895	2960	2890	3860	2080	2970	2928.80	2.36	51220	3266	3117	2971	2822	2676	3192	2897	249	890	1000	1900	5	1	24939425	737	21.73	0.69	12	1.38	136.00	4309.00	3800	20241016	-22.24	2330	20240909	26.82	3120	-5.29	20250204	2580	14.53	20250102	3800	-22.24	20241016	2330	26.82	20240909	2.59	N	002140	1000	249 억	588745	N	N	11	N	N
140	20250205	140125	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	2940	-30	5	-1.01	914677115	312456	16.09	2895	2955	2890	3860	2080	2970	2927.34	2.36	45519	3266	3117	2971	2822	2676	3192	2897	249	890	1000	1900	5	1	24939425	733	21.62	0.68	12	1.25	136.00	4309.00	3800	20241016	-22.63	2330	20240909	26.18	3120	-5.77	20250204	2580	13.95	20250102	3800	-22.63	20241016	2330	26.18	20240909	2.59	N	002140	1000	249 억	588745	N	N	11	N	N
141	20250205	130124	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	2940	-30	5	-1.01	784475440	268068	13.81	2895	2955	2890	3860	2080	2970	2926.35	2.36	37707	3266	3117	2971	2822	2676	3192	2897	249	890	1000	1900	5	1	24939425	733	21.62	0.68	12	1.07	136.00	4309.00	3800	20241016	-22.63	2330	20240909	26.18	3120	-5.77	20250204	2580	13.95	20250102	3800	-22.63	20241016	2330	26.18	20240909	2.59	N	002140	1000	249 억	588745	N	N	11	N	N
142	20250205	120125	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	2940	-30	5	-1.01	689951895	235956	12.15	2895	2955	2890	3860	2080	2970	2924.01	2.36	30301	3266	3117	2971	2822	2676	3192	2897	249	890	1000	1900	5	1	24939425	733	21.62	0.68	12	0.95	136.00	4309.00	3800	20241016	-22.63	2330	20240909	26.18	3120	-5.77	20250204	2580	13.95	20250102	3800	-22.63	20241016	2330	26.18	20240909	2.59	N	002140	1000	249 억	588745	N	N	11	N	N
143	20250205	110124	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	2940	-30	5	-1.01	545853765	187022	9.63	2895	2945	2890	3860	2080	2970	2918.57	2.36	35325	3266	3117	2971	2822	2676	3192	2897	249	890	1000	1900	5	1	24939425	733	21.62	0.68	12	0.75	136.00	4309.00	3800	20241016	-22.63	2330	20240909	26.18	3120	-5.77	20250204	2580	13.95	20250102	3800	-22.63	20241016	2330	26.18	20240909	2.59	N	002140	1000	249 억	588745	N	N	11	N	N
144	20250205	100125	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	2930	-40	5	-1.35	455433320	156156	8.04	2895	2945	2890	3860	2080	2970	2916.42	2.36	29675	3266	3117	2971	2822	2676	3192	2897	249	890	1000	1900	5	1	24939425	731	21.54	0.68	12	0.63	136.00	4309.00	3800	20241016	-22.89	2330	20240909	25.75	3120	-6.09	20250204	2580	13.57	20250102	3800	-22.89	20241016	2330	25.75	20240909	2.59	N	002140	1000	249 억	588745	N	N	11	N	N
145	20250205	090126	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	2910	-60	5	-2.02	110715830	38204	1.97	2895	2910	2890	3860	2080	2970	2897.42	2.36	12572	3266	3117	2971	2822	2676	3192	2897	249	890	1000	1900	5	1	24939425	726	21.40	0.68	12	0.15	136.00	4309.00	3800	20241016	-23.42	2330	20240909	24.89	3120	-6.73	20250204	2580	12.79	20250102	3800	-23.42	20241016	2330	24.89	20240909	2.59	N	002140	1000	249 억	588745	N	N	11	N	N
146	20250204	160123	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	2970	35	2	1.19	5553674305	1868960	73.97	2865	3120	2825	3815	2055	2935	2971.59	2.79	-91787	3198	3066	2873	2741	2548	3132	2807	249	880	1000	1870	5	1	24939425	741	21.84	0.69	12	7.49	136.00	4309.00	3800	20241016	-21.84	2330	20240909	27.47	3120	-4.81	20250204	2580	15.12	20250102	3800	-21.84	20241016	2330	27.47	20240909	2.57	N	002140	1000	249 억	695077	N	N	11	N	N
147	20250204	150124	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	2990	55	2	1.87	2605913745	894020	35.38	2865	2995	2825	3815	2055	2935	2914.77	2.79	-26261	3198	3066	2873	2741	2548	3132	2807	249	880	1000	1870	5	1	24939425	746	21.99	0.69	12	3.58	136.00	4309.00	3800	20241016	-21.32	2330	20240909	28.33	3005	-0.50	20250203	2580	15.89	20250102	3800	-21.32	20241016	2330	28.33	20240909	2.57	N	002140	1000	249 억	695077	N	N	2	N	N
148	20250204	140124	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	2900	-35	5	-1.19	1268191980	441149	17.46	2865	2910	2825	3815	2055	2935	2874.39	2.79	33258	3198	3066	2873	2741	2548	3132	2807	249	880	1000	1870	5	1	24939425	723	21.32	0.67	12	1.77	136.00	4309.00	3800	20241016	-23.68	2330	20240909	24.46	3005	-3.49	20250203	2580	12.40	20250102	3800	-23.68	20241016	2330	24.46	20240909	2.57	N	002140	1000	249 억	695077	N	N	2	N	N
149	20250204	130124	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	2885	-50	5	-1.70	1148421875	399693	15.82	2865	2900	2825	3815	2055	2935	2872.85	2.79	35076	3198	3066	2873	2741	2548	3132	2807	249	880	1000	1870	5	1	24939425	720	21.21	0.67	12	1.60	136.00	4309.00	3800	20241016	-24.08	2330	20240909	23.82	3005	-3.99	20250203	2580	11.82	20250102	3800	-24.08	20241016	2330	23.82	20240909	2.57	N	002140	1000	249 억	695077	N	N	2	N	N
150	20250204	120124	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	2880	-55	5	-1.87	1009701280	351549	13.91	2865	2900	2825	3815	2055	2935	2871.68	2.79	10634	3198	3066	2873	2741	2548	3132	2807	249	880	1000	1870	5	1	24939425	718	21.18	0.67	12	1.41	136.00	4309.00	3800	20241016	-24.21	2330	20240909	23.61	3005	-4.16	20250203	2580	11.63	20250102	3800	-24.21	20241016	2330	23.61	20240909	2.57	N	002140	1000	249 억	695077	N	N	2	N	N
151	20250204	110123	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	2890	-45	5	-1.53	911412700	317486	12.56	2865	2900	2825	3815	2055	2935	2870.19	2.79	13934	3198	3066	2873	2741	2548	3132	2807	249	880	1000	1870	5	1	24939425	721	21.25	0.67	12	1.27	136.00	4309.00	3800	20241016	-23.95	2330	20240909	24.03	3005	-3.83	20250203	2580	12.02	20250102	3800	-23.95	20241016	2330	24.03	20240909	2.57	N	002140	1000	249 억	695077	N	N	2	N	N
152	20250204	100124	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	2885	-50	5	-1.70	750300760	261528	10.35	2865	2900	2825	3815	2055	2935	2868.25	2.79	16258	3198	3066	2873	2741	2548	3132	2807	249	880	1000	1870	5	1	24939425	720	21.21	0.67	12	1.05	136.00	4309.00	3800	20241016	-24.08	2330	20240909	23.82	3005	-3.99	20250203	2580	11.82	20250102	3800	-24.08	20241016	2330	23.82	20240909	2.57	N	002140	1000	249 억	695077	N	N	2	N	N
153	20250204	090124	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	2850	-85	5	-2.90	188010935	65895	2.61	2865	2875	2825	3815	2055	2935	2849.82	2.79	-93	3198	3066	2873	2741	2548	3132	2807	249	880	1000	1870	5	1	24939425	711	20.96	0.66	12	0.26	136.00	4309.00	3800	20241016	-25.00	2330	20240909	22.32	3005	-5.16	20250203	2580	10.47	20250102	3800	-25.00	20241016	2330	22.32	20240909	2.57	N	002140	1000	249 억	695077	N	N	2	N	N

65 KiB Raw Blame History

65 KiB

Raw Blame History