KissMeData/002140/price/prices-20240701.csv at 247dc06affe736781f3fd522bb1f7939e34bdb9d

Files

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

77 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240731	160129	57	100.00	KOSPI		음식료품	N	N	N	N	N	2815	60	2	2.18	80877585	29024	82.38	2755	2835	2750	3580	1930	2755	2786.57	0.42	6436	2845	2800	2775	2730	2705	2787	2717	249	825	1000	2030	5	1	24939425	702	20.70	0.65	12	0.12	136.00	4309.00	4100	20240118	-31.34	2700	20240726	4.26	4100	-31.34	20240118	2700	4.26	20240726	4100	-31.34	20240118	2700	4.26	20240726	2.97	N	002140	1000	249 억	105396	N	N	50	N	N
3	20240731	150131	57	100.00	KOSPI		음식료품	N	N	N	N	N	2820	65	2	2.36	72041795	25882	73.46	2755	2835	2750	3580	1930	2755	2783.47	0.42	5118	2845	2800	2775	2730	2705	2787	2717	249	825	1000	2030	5	1	24939425	703	20.74	0.65	12	0.10	136.00	4309.00	4100	20240118	-31.22	2700	20240726	4.44	4100	-31.22	20240118	2700	4.44	20240726	4100	-31.22	20240118	2700	4.44	20240726	2.97	N	002140	1000	249 억	105396	N	N	209	N	N
4	20240731	140130	57	100.00	KOSPI		음식료품	N	N	N	N	N	2775	20	2	0.73	47655450	17213	48.85	2755	2815	2750	3580	1930	2755	2768.57	0.42	2163	2845	2800	2775	2730	2705	2787	2717	249	825	1000	2030	5	1	24939425	692	20.40	0.64	12	0.07	136.00	4309.00	4100	20240118	-32.32	2700	20240726	2.78	4100	-32.32	20240118	2700	2.78	20240726	4100	-32.32	20240118	2700	2.78	20240726	2.97	N	002140	1000	249 억	105396	N	N	209	N	N
5	20240731	130129	57	100.00	KOSPI		음식료품	N	N	N	N	N	2760	5	2	0.18	31861030	11531	32.73	2755	2800	2750	3580	1930	2755	2763.08	0.42	-117	2845	2800	2775	2730	2705	2787	2717	249	825	1000	2030	5	1	24939425	688	20.29	0.64	12	0.05	136.00	4309.00	4100	20240118	-32.68	2700	20240726	2.22	4100	-32.68	20240118	2700	2.22	20240726	4100	-32.68	20240118	2700	2.22	20240726	2.97	N	002140	1000	249 억	105396	N	N	209	N	N
6	20240731	120130	57	100.00	KOSPI		음식료품	N	N	N	N	N	2755	0	3	0.00	28818795	10437	29.62	2755	2800	2750	3580	1930	2755	2761.21	0.42	-35	2845	2800	2775	2730	2705	2787	2717	249	825	1000	2030	5	1	24939425	687	20.26	0.64	12	0.04	136.00	4309.00	4100	20240118	-32.80	2700	20240726	2.04	4100	-32.80	20240118	2700	2.04	20240726	4100	-32.80	20240118	2700	2.04	20240726	2.97	N	002140	1000	249 억	105396	N	N	209	N	N
7	20240731	110130	57	100.00	KOSPI		음식료품	N	N	N	N	N	2765	10	2	0.36	26143095	9466	26.87	2755	2800	2750	3580	1930	2755	2761.79	0.42	-34	2845	2800	2775	2730	2705	2787	2717	249	825	1000	2030	5	1	24939425	690	20.33	0.64	12	0.04	136.00	4309.00	4100	20240118	-32.56	2700	20240726	2.41	4100	-32.56	20240118	2700	2.41	20240726	4100	-32.56	20240118	2700	2.41	20240726	2.97	N	002140	1000	249 억	105396	N	N	209	N	N
8	20240731	100130	57	100.00	KOSPI		음식료품	N	N	N	N	N	2775	20	2	0.73	13971835	5069	14.39	2755	2775	2750	3580	1930	2755	2756.33	0.42	-57	2845	2800	2775	2730	2705	2787	2717	249	825	1000	2030	5	1	24939425	692	20.40	0.64	12	0.02	136.00	4309.00	4100	20240118	-32.32	2700	20240726	2.78	4100	-32.32	20240118	2700	2.78	20240726	4100	-32.32	20240118	2700	2.78	20240726	2.97	N	002140	1000	249 억	105396	N	N	209	N	N
9	20240731	090128	57	100.00	KOSPI		음식료품	N	N	N	N	N	2755	0	3	0.00	49590	18	0.05	2755	2755	2755	3580	1930	2755	2755.00	0.42	-2	2845	2800	2775	2730	2705	2787	2717	249	825	1000	2030	5	1	24939425	687	20.26	0.64	12	0.00	136.00	4309.00	4100	20240118	-32.80	2700	20240726	2.04	4100	-32.80	20240118	2700	2.04	20240726	4100	-32.80	20240118	2700	2.04	20240726	2.97	N	002140	1000	249 억	105396	N	N	209	N	N
10	20240730	160128	57	100.00	KOSPI		음식료품	N	N	N	N	N	2755	-55	5	-1.96	97689590	35173	65.11	2800	2820	2750	3650	1970	2810	2777.40	0.45	-5091	3036	2922	2841	2727	2646	2980	2785	249	840	1000	2070	5	1	24939425	687	20.26	0.64	12	0.14	136.00	4309.00	4120	20230724	-33.13	2700	20240726	2.04	4100	-32.80	20240118	2700	2.04	20240726	4100	-32.80	20240118	2700	2.04	20240726	3.01	N	002140	1000	249 억	111120	N	N	209	N	N
11	20240730	150130	57	100.00	KOSPI		음식료품	N	N	N	N	N	2755	-55	5	-1.96	85881560	30887	57.17	2800	2820	2750	3650	1970	2810	2780.51	0.45	-4667	3036	2922	2841	2727	2646	2980	2785	249	840	1000	2070	5	1	24939425	687	20.26	0.64	12	0.12	136.00	4309.00	4120	20230724	-33.13	2700	20240726	2.04	4100	-32.80	20240118	2700	2.04	20240726	4100	-32.80	20240118	2700	2.04	20240726	3.01	N	002140	1000	249 억	111120	N	N	14	N	N
12	20240730	140128	57	100.00	KOSPI		음식료품	N	N	N	N	N	2755	-55	5	-1.96	72509325	26035	48.19	2800	2820	2755	3650	1970	2810	2785.07	0.45	-4130	3036	2922	2841	2727	2646	2980	2785	249	840	1000	2070	5	1	24939425	687	20.26	0.64	12	0.10	136.00	4309.00	4120	20230724	-33.13	2700	20240726	2.04	4100	-32.80	20240118	2700	2.04	20240726	4100	-32.80	20240118	2700	2.04	20240726	3.01	N	002140	1000	249 억	111120	N	N	14	N	N
13	20240730	130129	57	100.00	KOSPI		음식료품	N	N	N	N	N	2780	-30	5	-1.07	59457480	21326	39.48	2800	2820	2775	3650	1970	2810	2788.03	0.45	-3576	3036	2922	2841	2727	2646	2980	2785	249	840	1000	2070	5	1	24939425	693	20.44	0.65	12	0.09	136.00	4309.00	4120	20230724	-32.52	2700	20240726	2.96	4100	-32.20	20240118	2700	2.96	20240726	4100	-32.20	20240118	2700	2.96	20240726	3.01	N	002140	1000	249 억	111120	N	N	14	N	N
14	20240730	120129	57	100.00	KOSPI		음식료품	N	N	N	N	N	2785	-25	5	-0.89	41003410	14695	27.20	2800	2820	2780	3650	1970	2810	2790.30	0.45	-2686	3036	2922	2841	2727	2646	2980	2785	249	840	1000	2070	5	1	24939425	695	20.48	0.65	12	0.06	136.00	4309.00	4120	20230724	-32.40	2700	20240726	3.15	4100	-32.07	20240118	2700	3.15	20240726	4100	-32.07	20240118	2700	3.15	20240726	3.01	N	002140	1000	249 억	111120	N	N	14	N	N
15	20240730	110129	57	100.00	KOSPI		음식료품	N	N	N	N	N	2790	-20	5	-0.71	26637320	9528	17.64	2800	2820	2780	3650	1970	2810	2795.69	0.45	-2667	3036	2922	2841	2727	2646	2980	2785	249	840	1000	2070	5	1	24939425	696	20.51	0.65	12	0.04	136.00	4309.00	4120	20230724	-32.28	2700	20240726	3.33	4100	-31.95	20240118	2700	3.33	20240726	4100	-31.95	20240118	2700	3.33	20240726	3.01	N	002140	1000	249 억	111120	N	N	14	N	N
16	20240730	100130	57	100.00	KOSPI		음식료품	N	N	N	N	N	2800	-10	5	-0.36	10345380	3701	6.85	2800	2820	2780	3650	1970	2810	2795.29	0.45	-1020	3036	2922	2841	2727	2646	2980	2785	249	840	1000	2070	5	1	24939425	698	20.59	0.65	12	0.01	136.00	4309.00	4120	20230724	-32.04	2700	20240726	3.70	4100	-31.71	20240118	2700	3.70	20240726	4100	-31.71	20240118	2700	3.70	20240726	3.01	N	002140	1000	249 억	111120	N	N	14	N	N
17	20240730	090129	57	100.00	KOSPI		음식료품	N	N	N	N	N	2800	-10	5	-0.36	1360800	486	0.90	2800	2800	2800	3650	1970	2810	2800.00	0.45	-71	3036	2922	2841	2727	2646	2980	2785	249	840	1000	2070	5	1	24939425	698	20.59	0.65	12	0.00	136.00	4309.00	4120	20230724	-32.04	2700	20240726	3.70	4100	-31.71	20240118	2700	3.70	20240726	4100	-31.71	20240118	2700	3.70	20240726	3.01	N	002140	1000	249 억	111120	N	N	14	N	N
18	20240729	160128	57	100.00	KOSPI		음식료품	N	N	N	N	N	2810	50	2	1.81	152736865	53737	109.32	2760	2955	2760	3585	1935	2760	2842.30	0.47	-6359	2853	2806	2753	2706	2653	2780	2680	249	825	1000	2040	5	1	24939425	701	20.66	0.65	12	0.22	136.00	4309.00	4310	20230721	-34.80	2700	20240726	4.07	4100	-31.46	20240118	2700	4.07	20240726	4100	-31.46	20240118	2700	4.07	20240726	3.00	N	002140	1000	249 억	116831	N	N	14	N	N
19	20240729	150128	57	100.00	KOSPI		음식료품	N	N	N	N	N	2815	55	2	1.99	142133545	49963	101.64	2760	2955	2760	3585	1935	2760	2844.78	0.47	-6137	2853	2806	2753	2706	2653	2780	2680	249	825	1000	2040	5	1	24939425	702	20.70	0.65	12	0.20	136.00	4309.00	4310	20230721	-34.69	2700	20240726	4.26	4100	-31.34	20240118	2700	4.26	20240726	4100	-31.34	20240118	2700	4.26	20240726	3.00	N	002140	1000	249 억	116831	N	N	4	N	N
20	20240729	140128	57	100.00	KOSPI		음식료품	N	N	N	N	N	2815	55	2	1.99	140825170	49498	100.69	2760	2955	2760	3585	1935	2760	2845.07	0.47	-6153	2853	2806	2753	2706	2653	2780	2680	249	825	1000	2040	5	1	24939425	702	20.70	0.65	12	0.20	136.00	4309.00	4310	20230721	-34.69	2700	20240726	4.26	4100	-31.34	20240118	2700	4.26	20240726	4100	-31.34	20240118	2700	4.26	20240726	3.00	N	002140	1000	249 억	116831	N	N	4	N	N
21	20240729	130129	57	100.00	KOSPI		음식료품	N	N	N	N	N	2810	50	2	1.81	137417835	48286	98.23	2760	2955	2760	3585	1935	2760	2845.91	0.47	-6187	2853	2806	2753	2706	2653	2780	2680	249	825	1000	2040	5	1	24939425	701	20.66	0.65	12	0.19	136.00	4309.00	4310	20230721	-34.80	2700	20240726	4.07	4100	-31.46	20240118	2700	4.07	20240726	4100	-31.46	20240118	2700	4.07	20240726	3.00	N	002140	1000	249 억	116831	N	N	4	N	N
22	20240729	120129	57	100.00	KOSPI		음식료품	N	N	N	N	N	2820	60	2	2.17	127432535	44743	91.02	2760	2955	2760	3585	1935	2760	2848.10	0.47	-6187	2853	2806	2753	2706	2653	2780	2680	249	825	1000	2040	5	1	24939425	703	20.74	0.65	12	0.18	136.00	4309.00	4310	20230721	-34.57	2700	20240726	4.44	4100	-31.22	20240118	2700	4.44	20240726	4100	-31.22	20240118	2700	4.44	20240726	3.00	N	002140	1000	249 억	116831	N	N	4	N	N
23	20240729	110129	57	100.00	KOSPI		음식료품	N	N	N	N	N	2825	65	2	2.36	110878645	38869	79.07	2760	2955	2760	3585	1935	2760	2852.62	0.47	-6831	2853	2806	2753	2706	2653	2780	2680	249	825	1000	2040	5	1	24939425	705	20.77	0.66	12	0.16	136.00	4309.00	4310	20230721	-34.45	2700	20240726	4.63	4100	-31.10	20240118	2700	4.63	20240726	4100	-31.10	20240118	2700	4.63	20240726	3.00	N	002140	1000	249 억	116831	N	N	4	N	N
24	20240729	100129	57	100.00	KOSPI		음식료품	N	N	N	N	N	2795	35	2	1.27	96955810	33924	69.01	2760	2955	2760	3585	1935	2760	2858.03	0.47	-7626	2853	2806	2753	2706	2653	2780	2680	249	825	1000	2040	5	1	24939425	697	20.55	0.65	12	0.14	136.00	4309.00	4310	20230721	-35.15	2700	20240726	3.52	4100	-31.83	20240118	2700	3.52	20240726	4100	-31.83	20240118	2700	3.52	20240726	3.00	N	002140	1000	249 억	116831	N	N	4	N	N
25	20240729	090129	57	100.00	KOSPI		음식료품	N	N	N	N	N	2760	0	3	0.00	2003760	726	1.48	2760	2760	2760	3585	1935	2760	2760.00	0.47	-130	2853	2806	2753	2706	2653	2780	2680	249	825	1000	2040	5	1	24939425	688	20.29	0.64	12	0.00	136.00	4309.00	4310	20230721	-35.96	2700	20240726	2.22	4100	-32.68	20240118	2700	2.22	20240726	4100	-32.68	20240118	2700	2.22	20240726	3.00	N	002140	1000	249 억	116831	N	N	4	N	N
26	20240726	160127	57	100.00	KOSPI	신저가	음식료품	N	N	N	N	N	2760	-30	5	-1.08	135051325	48852	54.35	2790	2800	2700	3625	1955	2790	2764.63	0.42	11399	2896	2842	2786	2732	2676	2815	2705	249	835	1000	2060	5	1	24939425	688	20.29	0.64	12	0.20	136.00	4309.00	4310	20230721	-35.96	2700	20240726	2.22	4100	-32.68	20240118	2700	2.22	20240726	4100	-32.68	20240118	2700	2.22	20240726	3.02	N	002140	1000	249 억	104017	N	N	4	N	N
27	20240726	150128	57	100.00	KOSPI	신저가	음식료품	N	N	N	N	N	2760	-30	5	-1.08	109568250	39629	44.09	2790	2800	2700	3625	1955	2790	2764.85	0.42	11403	2896	2842	2786	2732	2676	2815	2705	249	835	1000	2060	5	1	24939425	688	20.29	0.64	12	0.16	136.00	4309.00	4310	20230721	-35.96	2700	20240726	2.22	4100	-32.68	20240118	2700	2.22	20240726	4100	-32.68	20240118	2700	2.22	20240726	3.02	N	002140	1000	249 억	104017	N	N	3	N	N
28	20240726	140129	57	100.00	KOSPI	신저가	음식료품	N	N	N	N	N	2770	-20	5	-0.72	84769715	30637	34.08	2790	2800	2700	3625	1955	2790	2766.91	0.42	6245	2896	2842	2786	2732	2676	2815	2705	249	835	1000	2060	5	1	24939425	691	20.37	0.64	12	0.12	136.00	4309.00	4310	20230721	-35.73	2700	20240726	2.59	4100	-32.44	20240118	2700	2.59	20240726	4100	-32.44	20240118	2700	2.59	20240726	3.02	N	002140	1000	249 억	104017	N	N	3	N	N
29	20240726	130128	57	100.00	KOSPI	신저가	음식료품	N	N	N	N	N	2775	-15	5	-0.54	64284575	23209	25.82	2790	2800	2700	3625	1955	2790	2769.81	0.42	4185	2896	2842	2786	2732	2676	2815	2705	249	835	1000	2060	5	1	24939425	692	20.40	0.64	12	0.09	136.00	4309.00	4310	20230721	-35.61	2700	20240726	2.78	4100	-32.32	20240118	2700	2.78	20240726	4100	-32.32	20240118	2700	2.78	20240726	3.02	N	002140	1000	249 억	104017	N	N	3	N	N
30	20240726	120128	57	100.00	KOSPI	신저가	음식료품	N	N	N	N	N	2770	-20	5	-0.72	52568860	18988	21.12	2790	2800	2700	3625	1955	2790	2768.53	0.42	2053	2896	2842	2786	2732	2676	2815	2705	249	835	1000	2060	5	1	24939425	691	20.37	0.64	12	0.08	136.00	4309.00	4310	20230721	-35.73	2700	20240726	2.59	4100	-32.44	20240118	2700	2.59	20240726	4100	-32.44	20240118	2700	2.59	20240726	3.02	N	002140	1000	249 억	104017	N	N	3	N	N
31	20240726	110127	57	100.00	KOSPI	신저가	음식료품	N	N	N	N	N	2790	0	3	0.00	35134925	12698	14.13	2790	2800	2700	3625	1955	2790	2766.97	0.42	59	2896	2842	2786	2732	2676	2815	2705	249	835	1000	2060	5	1	24939425	696	20.51	0.65	12	0.05	136.00	4309.00	4310	20230721	-35.27	2700	20240726	3.33	4100	-31.95	20240118	2700	3.33	20240726	4100	-31.95	20240118	2700	3.33	20240726	3.02	N	002140	1000	249 억	104017	N	N	3	N	N
32	20240726	100129	57	100.00	KOSPI	신저가	음식료품	N	N	N	N	N	2795	5	2	0.18	24906125	9016	10.03	2790	2800	2700	3625	1955	2790	2762.44	0.42	59	2896	2842	2786	2732	2676	2815	2705	249	835	1000	2060	5	1	24939425	697	20.55	0.65	12	0.04	136.00	4309.00	4310	20230721	-35.15	2700	20240726	3.52	4100	-31.83	20240118	2700	3.52	20240726	4100	-31.83	20240118	2700	3.52	20240726	3.02	N	002140	1000	249 억	104017	N	N	3	N	N
33	20240726	090128	57	100.00	KOSPI		음식료품	N	N	N	N	N	2800	10	2	0.36	39090	14	0.02	2790	2800	2790	3625	1955	2790	2792.14	0.42	8	2896	2842	2786	2732	2676	2815	2705	249	835	1000	2060	5	1	24939425	698	20.59	0.65	12	0.00	136.00	4309.00	4310	20230721	-35.03	2730	20240725	2.56	4100	-31.71	20240118	2730	2.56	20240725	4100	-31.71	20240118	2730	2.56	20240725	3.02	N	002140	1000	249 억	104017	N	N	3	N	N
34	20240725	160128	57	100.00	KOSPI	신저가	음식료품	N	N	N	N	N	2790	-55	5	-1.93	248185315	89818	254.42	2840	2840	2730	3695	1995	2845	2763.20	0.50	-17518	2885	2865	2845	2825	2805	2855	2815	249	850	1000	2100	5	1	24939425	696	20.51	0.65	12	0.36	136.00	4309.00	4310	20230721	-35.27	2730	20240725	2.20	4100	-31.95	20240118	2730	2.20	20240725	4100	-31.95	20240118	2730	2.20	20240725	3.03	N	002140	1000	249 억	124588	N	N	3	N	N
35	20240725	150129	57	100.00	KOSPI	신저가	음식료품	N	N	N	N	N	2790	-55	5	-1.93	227280590	82287	233.09	2840	2840	2730	3695	1995	2845	2762.05	0.50	-17024	2885	2865	2845	2825	2805	2855	2815	249	850	1000	2100	5	1	24939425	696	20.51	0.65	12	0.33	136.00	4309.00	4310	20230721	-35.27	2730	20240725	2.20	4100	-31.95	20240118	2730	2.20	20240725	4100	-31.95	20240118	2730	2.20	20240725	3.03	N	002140	1000	249 억	124588	N	N	6	N	N
36	20240725	140128	57	100.00	KOSPI	신저가	음식료품	N	N	N	N	N	2780	-65	5	-2.28	214806750	77810	220.41	2840	2840	2730	3695	1995	2845	2760.66	0.50	-16531	2885	2865	2845	2825	2805	2855	2815	249	850	1000	2100	5	1	24939425	693	20.44	0.65	12	0.31	136.00	4309.00	4310	20230721	-35.50	2730	20240725	1.83	4100	-32.20	20240118	2730	1.83	20240725	4100	-32.20	20240118	2730	1.83	20240725	3.03	N	002140	1000	249 억	124588	N	N	6	N	N
37	20240725	130128	57	100.00	KOSPI	신저가	음식료품	N	N	N	N	N	2780	-65	5	-2.28	210887900	76398	216.41	2840	2840	2730	3695	1995	2845	2760.39	0.50	-16529	2885	2865	2845	2825	2805	2855	2815	249	850	1000	2100	5	1	24939425	693	20.44	0.65	12	0.31	136.00	4309.00	4310	20230721	-35.50	2730	20240725	1.83	4100	-32.20	20240118	2730	1.83	20240725	4100	-32.20	20240118	2730	1.83	20240725	3.03	N	002140	1000	249 억	124588	N	N	6	N	N
38	20240725	120128	57	100.00	KOSPI	신저가	음식료품	N	N	N	N	N	2765	-80	5	-2.81	209029300	75728	214.51	2840	2840	2730	3695	1995	2845	2760.26	0.50	-16369	2885	2865	2845	2825	2805	2855	2815	249	850	1000	2100	5	1	24939425	690	20.33	0.64	12	0.30	136.00	4309.00	4310	20230721	-35.85	2730	20240725	1.28	4100	-32.56	20240118	2730	1.28	20240725	4100	-32.56	20240118	2730	1.28	20240725	3.03	N	002140	1000	249 억	124588	N	N	6	N	N
39	20240725	110128	57	100.00	KOSPI	신저가	음식료품	N	N	N	N	N	2745	-100	5	-3.51	188335530	68230	193.27	2840	2840	2730	3695	1995	2845	2760.30	0.50	-14868	2885	2865	2845	2825	2805	2855	2815	249	850	1000	2100	5	1	24939425	685	20.18	0.64	12	0.27	136.00	4309.00	4310	20230721	-36.31	2730	20240725	0.55	4100	-33.05	20240118	2730	0.55	20240725	4100	-33.05	20240118	2730	0.55	20240725	3.03	N	002140	1000	249 억	124588	N	N	6	N	N
40	20240725	100128	57	100.00	KOSPI	신저가	음식료품	N	N	N	N	N	2730	-115	5	-4.04	137273305	49595	140.48	2840	2840	2730	3695	1995	2845	2767.89	0.50	-17958	2885	2865	2845	2825	2805	2855	2815	249	850	1000	2100	5	1	24939425	681	20.07	0.63	12	0.20	136.00	4309.00	4310	20230721	-36.66	2730	20240725	0.00	4100	-33.41	20240118	2730	0.00	20240725	4100	-33.41	20240118	2730	0.00	20240725	3.03	N	002140	1000	249 억	124588	N	N	6	N	N
41	20240725	090128	57	100.00	KOSPI		음식료품	N	N	N	N	N	2820	-25	5	-0.88	1442720	511	1.45	2840	2840	2820	3695	1995	2845	2823.33	0.50	-430	2885	2865	2845	2825	2805	2855	2815	249	850	1000	2100	5	1	24939425	703	20.74	0.65	12	0.00	136.00	4309.00	4310	20230721	-34.57	2800	20240722	0.71	4100	-31.22	20240118	2800	0.71	20240722	4100	-31.22	20240118	2800	0.71	20240722	3.03	N	002140	1000	249 억	124588	N	N	6	N	N
42	20240724	160128	57	100.00	KOSPI		음식료품	N	N	N	N	N	2845	15	2	0.53	99899200	35203	119.50	2865	2865	2825	3675	1985	2830	2837.79	0.49	1408	2883	2856	2838	2811	2793	2847	2802	249	845	1000	2090	5	1	24939425	710	20.92	0.66	12	0.14	136.00	4309.00	4430	20230718	-35.78	2800	20240722	1.61	4100	-30.61	20240118	2800	1.61	20240722	4120	-30.95	20230724	2800	1.61	20240722	3.07	N	002140	1000	249 억	121735	N	N	6	N	N
43	20240724	150128	57	100.00	KOSPI		음식료품	N	N	N	N	N	2830	0	3	0.00	92010655	32420	110.05	2865	2865	2825	3675	1985	2830	2838.08	0.49	1455	2883	2856	2838	2811	2793	2847	2802	249	845	1000	2090	5	1	24939425	706	20.81	0.66	12	0.13	136.00	4309.00	4430	20230718	-36.12	2800	20240722	1.07	4100	-30.98	20240118	2800	1.07	20240722	4120	-31.31	20230724	2800	1.07	20240722	3.07	N	002140	1000	249 억	121735	N	N	6	N	N
44	20240724	140128	57	100.00	KOSPI		음식료품	N	N	N	N	N	2835	5	2	0.18	70471225	24810	84.22	2865	2865	2830	3675	1985	2830	2840.44	0.49	2071	2883	2856	2838	2811	2793	2847	2802	249	845	1000	2090	5	1	24939425	707	20.85	0.66	12	0.10	136.00	4309.00	4430	20230718	-36.00	2800	20240722	1.25	4100	-30.85	20240118	2800	1.25	20240722	4120	-31.19	20230724	2800	1.25	20240722	3.07	N	002140	1000	249 억	121735	N	N	6	N	N
45	20240724	130128	57	100.00	KOSPI		음식료품	N	N	N	N	N	2840	10	2	0.35	60684920	21362	72.51	2865	2865	2830	3675	1985	2830	2840.79	0.49	2454	2883	2856	2838	2811	2793	2847	2802	249	845	1000	2090	5	1	24939425	708	20.88	0.66	12	0.09	136.00	4309.00	4430	20230718	-35.89	2800	20240722	1.43	4100	-30.73	20240118	2800	1.43	20240722	4120	-31.07	20230724	2800	1.43	20240722	3.07	N	002140	1000	249 억	121735	N	N	6	N	N
46	20240724	120129	57	100.00	KOSPI		음식료품	N	N	N	N	N	2835	5	2	0.18	53552730	18847	63.98	2865	2865	2830	3675	1985	2830	2841.45	0.49	3153	2883	2856	2838	2811	2793	2847	2802	249	845	1000	2090	5	1	24939425	707	20.85	0.66	12	0.08	136.00	4309.00	4430	20230718	-36.00	2800	20240722	1.25	4100	-30.85	20240118	2800	1.25	20240722	4120	-31.19	20230724	2800	1.25	20240722	3.07	N	002140	1000	249 억	121735	N	N	6	N	N
47	20240724	110128	57	100.00	KOSPI		음식료품	N	N	N	N	N	2845	15	2	0.53	46843720	16486	55.96	2865	2865	2830	3675	1985	2830	2841.42	0.49	4525	2883	2856	2838	2811	2793	2847	2802	249	845	1000	2090	5	1	24939425	710	20.92	0.66	12	0.07	136.00	4309.00	4430	20230718	-35.78	2800	20240722	1.61	4100	-30.61	20240118	2800	1.61	20240722	4120	-30.95	20230724	2800	1.61	20240722	3.07	N	002140	1000	249 억	121735	N	N	6	N	N
48	20240724	100128	57	100.00	KOSPI		음식료품	N	N	N	N	N	2840	10	2	0.35	36939675	13002	44.14	2865	2865	2830	3675	1985	2830	2841.08	0.49	5335	2883	2856	2838	2811	2793	2847	2802	249	845	1000	2090	5	1	24939425	708	20.88	0.66	12	0.05	136.00	4309.00	4430	20230718	-35.89	2800	20240722	1.43	4100	-30.73	20240118	2800	1.43	20240722	4120	-31.07	20230724	2800	1.43	20240722	3.07	N	002140	1000	249 억	121735	N	N	6	N	N
49	20240724	090128	57	100.00	KOSPI		음식료품	N	N	N	N	N	2860	30	2	1.06	1767700	617	2.09	2865	2865	2860	3675	1985	2830	2864.99	0.49	-93	2883	2856	2838	2811	2793	2847	2802	249	845	1000	2090	5	1	24939425	713	21.03	0.66	12	0.00	136.00	4309.00	4430	20230718	-35.44	2800	20240722	2.14	4100	-30.24	20240118	2800	2.14	20240722	4120	-30.58	20230724	2800	2.14	20240722	3.07	N	002140	1000	249 억	121735	N	N	6	N	N
50	20240723	160128	57	100.00	KOSPI		음식료품	N	N	N	N	N	2830	-5	5	-0.18	83443710	29452	61.20	2845	2865	2820	3685	1985	2835	2833.21	0.51	-3568	2965	2900	2850	2785	2735	2875	2760	249	850	1000	2090	5	1	24939425	706	20.81	0.66	12	0.12	136.00	4309.00	4430	20230718	-36.12	2800	20240722	1.07	4100	-30.98	20240118	2800	1.07	20240722	4120	-31.31	20230724	2800	1.07	20240722	3.12	N	002140	1000	249 억	127035	N	N	6	N	N
51	20240723	150130	57	100.00	KOSPI		음식료품	N	N	N	N	N	2835	0	3	0.00	65905345	23261	48.33	2845	2865	2820	3685	1985	2835	2833.30	0.51	-3580	2965	2900	2850	2785	2735	2875	2760	249	850	1000	2090	5	1	24939425	707	20.85	0.66	12	0.09	136.00	4309.00	4430	20230718	-36.00	2800	20240722	1.25	4100	-30.85	20240118	2800	1.25	20240722	4120	-31.19	20230724	2800	1.25	20240722	3.12	N	002140	1000	249 억	127035	N	N	0	N	N
52	20240723	140126	57	100.00	KOSPI		음식료품	N	N	N	N	N	2835	0	3	0.00	53287565	18811	39.09	2845	2865	2820	3685	1985	2835	2832.79	0.51	-5048	2965	2900	2850	2785	2735	2875	2760	249	850	1000	2090	5	1	24939425	707	20.85	0.66	12	0.08	136.00	4309.00	4430	20230718	-36.00	2800	20240722	1.25	4100	-30.85	20240118	2800	1.25	20240722	4120	-31.19	20230724	2800	1.25	20240722	3.12	N	002140	1000	249 억	127035	N	N	0	N	N
53	20240723	130126	57	100.00	KOSPI		음식료품	N	N	N	N	N	2830	-5	5	-0.18	45665470	16128	33.51	2845	2865	2820	3685	1985	2835	2831.44	0.51	-4498	2965	2900	2850	2785	2735	2875	2760	249	850	1000	2090	5	1	24939425	706	20.81	0.66	12	0.06	136.00	4309.00	4430	20230718	-36.12	2800	20240722	1.07	4100	-30.98	20240118	2800	1.07	20240722	4120	-31.31	20230724	2800	1.07	20240722	3.12	N	002140	1000	249 억	127035	N	N	0	N	N
54	20240723	120129	57	100.00	KOSPI		음식료품	N	N	N	N	N	2830	-5	5	-0.18	36885470	13028	27.07	2845	2865	2820	3685	1985	2835	2831.25	0.51	-3151	2965	2900	2850	2785	2735	2875	2760	249	850	1000	2090	5	1	24939425	706	20.81	0.66	12	0.05	136.00	4309.00	4430	20230718	-36.12	2800	20240722	1.07	4100	-30.98	20240118	2800	1.07	20240722	4120	-31.31	20230724	2800	1.07	20240722	3.12	N	002140	1000	249 억	127035	N	N	0	N	N
55	20240723	110128	57	100.00	KOSPI		음식료품	N	N	N	N	N	2830	-5	5	-0.18	26271820	9270	19.26	2845	2865	2820	3685	1985	2835	2834.07	0.51	-2756	2965	2900	2850	2785	2735	2875	2760	249	850	1000	2090	5	1	24939425	706	20.81	0.66	12	0.04	136.00	4309.00	4430	20230718	-36.12	2800	20240722	1.07	4100	-30.98	20240118	2800	1.07	20240722	4120	-31.31	20230724	2800	1.07	20240722	3.12	N	002140	1000	249 억	127035	N	N	0	N	N
56	20240723	100128	57	100.00	KOSPI		음식료품	N	N	N	N	N	2855	20	2	0.71	3697830	1298	2.70	2845	2865	2840	3685	1985	2835	2848.87	0.51	-200	2965	2900	2850	2785	2735	2875	2760	249	850	1000	2090	5	1	24939425	712	20.99	0.66	12	0.01	136.00	4309.00	4430	20230718	-35.55	2800	20240722	1.96	4100	-30.37	20240118	2800	1.96	20240722	4120	-30.70	20230724	2800	1.96	20240722	3.12	N	002140	1000	249 억	127035	N	N	0	N	N
57	20240723	090128	57	100.00	KOSPI		음식료품	N	N	N	N	N	2850	15	2	0.53	543595	191	0.40	2845	2850	2845	3685	1985	2835	2846.05	0.51	-22	2965	2900	2850	2785	2735	2875	2760	249	850	1000	2090	5	1	24939425	711	20.96	0.66	12	0.00	136.00	4309.00	4430	20230718	-35.67	2800	20240722	1.79	4100	-30.49	20240118	2800	1.79	20240722	4120	-30.83	20230724	2800	1.79	20240722	3.12	N	002140	1000	249 억	127035	N	N	0	N	N
58	20240722	160127	57	100.00	KOSPI	신저가	음식료품	N	N	N	N	N	2835	-35	5	-1.22	134195100	47296	60.85	2870	2915	2800	3730	2010	2870	2837.37	0.51	-2958	2960	2915	2875	2830	2790	2895	2810	249	860	1000	2120	5	1	24939425	707	20.85	0.66	12	0.19	136.00	4309.00	4430	20230718	-36.00	2800	20240722	1.25	4100	-30.85	20240118	2800	1.25	20240722	4120	-31.19	20230724	2800	1.25	20240722	3.11	N	002140	1000	249 억	127520	N	N	0	N	N
59	20240722	150128	57	100.00	KOSPI	신저가	음식료품	N	N	N	N	N	2835	-35	5	-1.22	127682425	44999	57.89	2870	2915	2800	3730	2010	2870	2837.45	0.51	-2959	2960	2915	2875	2830	2790	2895	2810	249	860	1000	2120	5	1	24939425	707	20.85	0.66	12	0.18	136.00	4309.00	4430	20230718	-36.00	2800	20240722	1.25	4100	-30.85	20240118	2800	1.25	20240722	4120	-31.19	20230724	2800	1.25	20240722	3.11	N	002140	1000	249 억	127520	N	N	0	N	N
60	20240722	140128	57	100.00	KOSPI	신저가	음식료품	N	N	N	N	N	2840	-30	5	-1.05	118297040	41680	53.62	2870	2915	2800	3730	2010	2870	2838.22	0.51	-2291	2960	2915	2875	2830	2790	2895	2810	249	860	1000	2120	5	1	24939425	708	20.88	0.66	12	0.17	136.00	4309.00	4430	20230718	-35.89	2800	20240722	1.43	4100	-30.73	20240118	2800	1.43	20240722	4120	-31.07	20230724	2800	1.43	20240722	3.11	N	002140	1000	249 억	127520	N	N	0	N	N
61	20240722	130126	57	100.00	KOSPI	신저가	음식료품	N	N	N	N	N	2840	-30	5	-1.05	107015660	37691	48.49	2870	2915	2800	3730	2010	2870	2839.29	0.51	-1561	2960	2915	2875	2830	2790	2895	2810	249	860	1000	2120	5	1	24939425	708	20.88	0.66	12	0.15	136.00	4309.00	4430	20230718	-35.89	2800	20240722	1.43	4100	-30.73	20240118	2800	1.43	20240722	4120	-31.07	20230724	2800	1.43	20240722	3.11	N	002140	1000	249 억	127520	N	N	0	N	N
62	20240722	120127	57	100.00	KOSPI	신저가	음식료품	N	N	N	N	N	2825	-45	5	-1.57	103977660	36619	47.11	2870	2915	2800	3730	2010	2870	2839.45	0.51	-1315	2960	2915	2875	2830	2790	2895	2810	249	860	1000	2120	5	1	24939425	705	20.77	0.66	12	0.15	136.00	4309.00	4430	20230718	-36.23	2800	20240722	0.89	4100	-31.10	20240118	2800	0.89	20240722	4120	-31.43	20230724	2800	0.89	20240722	3.11	N	002140	1000	249 억	127520	N	N	0	N	N
63	20240722	110128	57	100.00	KOSPI	신저가	음식료품	N	N	N	N	N	2840	-30	5	-1.05	70457195	24691	31.77	2870	2915	2815	3730	2010	2870	2853.56	0.51	-1696	2960	2915	2875	2830	2790	2895	2810	249	860	1000	2120	5	1	24939425	708	20.88	0.66	12	0.10	136.00	4309.00	4430	20230718	-35.89	2815	20240722	0.89	4100	-30.73	20240118	2815	0.89	20240722	4120	-31.07	20230724	2815	0.89	20240722	3.11	N	002140	1000	249 억	127520	N	N	0	N	N
64	20240722	100128	57	100.00	KOSPI		음식료품	N	N	N	N	N	2870	0	3	0.00	41390120	14426	18.56	2870	2915	2840	3730	2010	2870	2869.13	0.51	-1341	2960	2915	2875	2830	2790	2895	2810	249	860	1000	2120	5	1	24939425	716	21.10	0.67	12	0.06	136.00	4309.00	4430	20230718	-35.21	2835	20240719	1.23	4100	-30.00	20240118	2835	1.23	20240719	4120	-30.34	20230724	2835	1.23	20240719	3.11	N	002140	1000	249 억	127520	N	N	0	N	N
65	20240722	090127	57	100.00	KOSPI		음식료품	N	N	N	N	N	2910	40	2	1.39	7892430	2736	3.52	2870	2910	2870	3730	2010	2870	2884.66	0.51	-267	2960	2915	2875	2830	2790	2895	2810	249	860	1000	2120	5	1	24939425	726	21.40	0.68	12	0.01	136.00	4309.00	4430	20230718	-34.31	2835	20240719	2.65	4100	-29.02	20240118	2835	2.65	20240719	4120	-29.37	20230724	2835	2.65	20240719	3.11	N	002140	1000	249 억	127520	N	N	0	N	N
66	20240719	160127	57	100.00	KOSPI	신저가	음식료품	N	N	N	N	N	2870	-40	5	-1.37	223373230	77689	104.82	2880	2920	2835	3780	2040	2910	2875.23	0.57	-12038	2973	2941	2923	2891	2873	2932	2882	249	870	1000	2150	5	1	24939425	716	21.10	0.67	12	0.31	136.00	4309.00	4430	20230718	-35.21	2835	20240719	1.23	4100	-30.00	20240118	2835	1.23	20240719	4310	-33.41	20230721	2835	1.23	20240719	3.10	N	002140	1000	249 억	141287	N	N	6	N	N
67	20240719	150127	57	100.00	KOSPI	신저가	음식료품	N	N	N	N	N	2880	-30	5	-1.03	204717925	71200	96.06	2880	2920	2835	3780	2040	2910	2875.25	0.57	-12127	2973	2941	2923	2891	2873	2932	2882	249	870	1000	2150	5	1	24939425	718	21.18	0.67	12	0.29	136.00	4309.00	4430	20230718	-34.99	2835	20240719	1.59	4100	-29.76	20240118	2835	1.59	20240719	4310	-33.18	20230721	2835	1.59	20240719	3.10	N	002140	1000	249 억	141287	N	N	6	N	N
68	20240719	140128	57	100.00	KOSPI	신저가	음식료품	N	N	N	N	N	2895	-15	5	-0.52	180781225	62892	84.86	2880	2920	2835	3780	2040	2910	2874.47	0.57	-11088	2973	2941	2923	2891	2873	2932	2882	249	870	1000	2150	5	1	24939425	722	21.29	0.67	12	0.25	136.00	4309.00	4430	20230718	-34.65	2835	20240719	2.12	4100	-29.39	20240118	2835	2.12	20240719	4310	-32.83	20230721	2835	2.12	20240719	3.10	N	002140	1000	249 억	141287	N	N	6	N	N
69	20240719	130126	57	100.00	KOSPI	신저가	음식료품	N	N	N	N	N	2865	-45	5	-1.55	169117675	58820	79.36	2880	2920	2835	3780	2040	2910	2875.17	0.57	-10750	2973	2941	2923	2891	2873	2932	2882	249	870	1000	2150	5	1	24939425	715	21.07	0.66	12	0.24	136.00	4309.00	4430	20230718	-35.33	2835	20240719	1.06	4100	-30.12	20240118	2835	1.06	20240719	4310	-33.53	20230721	2835	1.06	20240719	3.10	N	002140	1000	249 억	141287	N	N	6	N	N
70	20240719	120126	57	100.00	KOSPI	신저가	음식료품	N	N	N	N	N	2880	-30	5	-1.03	152525270	53044	71.57	2880	2920	2835	3780	2040	2910	2875.45	0.57	-9416	2973	2941	2923	2891	2873	2932	2882	249	870	1000	2150	5	1	24939425	718	21.18	0.67	12	0.21	136.00	4309.00	4430	20230718	-34.99	2835	20240719	1.59	4100	-29.76	20240118	2835	1.59	20240719	4310	-33.18	20230721	2835	1.59	20240719	3.10	N	002140	1000	249 억	141287	N	N	6	N	N
71	20240719	110127	57	100.00	KOSPI	신저가	음식료품	N	N	N	N	N	2885	-25	5	-0.86	143068310	49766	67.15	2880	2920	2835	3780	2040	2910	2874.82	0.57	-9305	2973	2941	2923	2891	2873	2932	2882	249	870	1000	2150	5	1	24939425	720	21.21	0.67	12	0.20	136.00	4309.00	4430	20230718	-34.88	2835	20240719	1.76	4100	-29.63	20240118	2835	1.76	20240719	4310	-33.06	20230721	2835	1.76	20240719	3.10	N	002140	1000	249 억	141287	N	N	6	N	N
72	20240719	100123	57	100.00	KOSPI	신저가	음식료품	N	N	N	N	N	2910	0	3	0.00	125906525	43821	59.12	2880	2920	2835	3780	2040	2910	2873.20	0.57	-7646	2973	2941	2923	2891	2873	2932	2882	249	870	1000	2150	5	1	24939425	726	21.40	0.68	12	0.18	136.00	4309.00	4430	20230718	-34.31	2835	20240719	2.65	4100	-29.02	20240118	2835	2.65	20240719	4310	-32.48	20230721	2835	2.65	20240719	3.10	N	002140	1000	249 억	141287	N	N	6	N	N
73	20240719	090132	57	100.00	KOSPI	신저가	음식료품	N	N	N	N	N	2900	-10	5	-0.34	10739780	3726	5.03	2880	2900	2880	3780	2040	2910	2882.39	0.57	506	2973	2941	2923	2891	2873	2932	2882	249	870	1000	2150	5	1	24939425	723	21.32	0.67	12	0.01	136.00	4309.00	4430	20230718	-34.54	2880	20240719	0.69	4100	-29.27	20240118	2880	0.69	20240719	4310	-32.71	20230721	2880	0.69	20240719	3.10	N	002140	1000	249 억	141287	N	N	6	N	N
74	20240718	160126	57	100.00	KOSPI	신저가	음식료품	N	N	N	N	N	2910	-35	5	-1.19	216535530	74065	334.17	2940	2955	2905	3825	2065	2945	2923.59	0.64	-18330	2978	2961	2948	2931	2918	2970	2940	249	880	1000	2170	5	1	24939425	726	21.40	0.68	12	0.30	136.00	4309.00	4430	20230718	-34.31	2905	20240718	0.17	4100	-29.02	20240118	2905	0.17	20240718	4430	-34.31	20230718	2905	0.17	20240718	3.12	N	002140	1000	249 억	160105	N	N	6	N	N
75	20240718	150127	57	100.00	KOSPI	신저가	음식료품	N	N	N	N	N	2915	-30	5	-1.02	192578995	65838	297.05	2940	2955	2910	3825	2065	2945	2925.04	0.64	-17303	2978	2961	2948	2931	2918	2970	2940	249	880	1000	2170	5	1	24939425	727	21.43	0.68	12	0.26	136.00	4309.00	4430	20230718	-34.20	2910	20240718	0.17	4100	-28.90	20240118	2910	0.17	20240718	4430	-34.20	20230718	2910	0.17	20240718	3.12	N	002140	1000	249 억	160105	N	N	13	N	N
76	20240718	140126	57	100.00	KOSPI	신저가	음식료품	N	N	N	N	N	2920	-25	5	-0.85	169361620	57867	261.09	2940	2955	2910	3825	2065	2945	2926.74	0.64	-17006	2978	2961	2948	2931	2918	2970	2940	249	880	1000	2170	5	1	24939425	728	21.47	0.68	12	0.23	136.00	4309.00	4430	20230718	-34.09	2910	20240718	0.34	4100	-28.78	20240118	2910	0.34	20240718	4430	-34.09	20230718	2910	0.34	20240718	3.12	N	002140	1000	249 억	160105	N	N	13	N	N
77	20240718	130126	57	100.00	KOSPI	신저가	음식료품	N	N	N	N	N	2915	-30	5	-1.02	140522715	47978	216.47	2940	2955	2910	3825	2065	2945	2928.90	0.64	-10010	2978	2961	2948	2931	2918	2970	2940	249	880	1000	2170	5	1	24939425	727	21.43	0.68	12	0.19	136.00	4309.00	4430	20230718	-34.20	2910	20240718	0.17	4100	-28.90	20240118	2910	0.17	20240718	4430	-34.20	20230718	2910	0.17	20240718	3.12	N	002140	1000	249 억	160105	N	N	13	N	N
78	20240718	120125	57	100.00	KOSPI	신저가	음식료품	N	N	N	N	N	2920	-25	5	-0.85	134028580	45754	206.43	2940	2955	2910	3825	2065	2945	2929.33	0.64	-9923	2978	2961	2948	2931	2918	2970	2940	249	880	1000	2170	5	1	24939425	728	21.47	0.68	12	0.18	136.00	4309.00	4430	20230718	-34.09	2910	20240718	0.34	4100	-28.78	20240118	2910	0.34	20240718	4430	-34.09	20230718	2910	0.34	20240718	3.12	N	002140	1000	249 억	160105	N	N	13	N	N
79	20240718	110126	57	100.00	KOSPI	신저가	음식료품	N	N	N	N	N	2920	-25	5	-0.85	125061730	42684	192.58	2940	2955	2910	3825	2065	2945	2929.94	0.64	-9837	2978	2961	2948	2931	2918	2970	2940	249	880	1000	2170	5	1	24939425	728	21.47	0.68	12	0.17	136.00	4309.00	4430	20230718	-34.09	2910	20240718	0.34	4100	-28.78	20240118	2910	0.34	20240718	4430	-34.09	20230718	2910	0.34	20240718	3.12	N	002140	1000	249 억	160105	N	N	13	N	N
80	20240718	100127	57	100.00	KOSPI	신저가	음식료품	N	N	N	N	N	2920	-25	5	-0.85	98638655	33639	151.77	2940	2955	2910	3825	2065	2945	2932.27	0.64	-11116	2978	2961	2948	2931	2918	2970	2940	249	880	1000	2170	5	1	24939425	728	21.47	0.68	12	0.13	136.00	4309.00	4430	20230718	-34.09	2910	20240718	0.34	4100	-28.78	20240118	2910	0.34	20240718	4430	-34.09	20230718	2910	0.34	20240718	3.12	N	002140	1000	249 억	160105	N	N	13	N	N
81	20240718	090129	57	100.00	KOSPI		음식료품	N	N	N	N	N	2955	10	2	0.34	32628955	11098	50.07	2940	2955	2940	3825	2065	2945	2940.08	0.64	-2587	2978	2961	2948	2931	2918	2970	2940	249	880	1000	2170	5	1	24939425	737	21.73	0.69	12	0.04	136.00	4309.00	4430	20230718	-33.30	2910	20240710	1.55	4100	-27.93	20240118	2910	1.55	20240710	4430	-33.30	20230718	2910	1.55	20240710	3.12	N	002140	1000	249 억	160105	N	N	13	N	N
82	20240717	160128	57	100.00	KOSPI		음식료품	N	N	N	N	N	2945	-10	5	-0.34	63808035	21661	66.22	2940	2965	2935	3840	2070	2955	2945.76	0.63	2469	2981	2967	2946	2932	2911	2975	2940	249	885	1000	2180	5	1	24939425	734	21.65	0.68	12	0.09	136.00	4309.00	4430	20230718	-33.52	2910	20240710	1.20	4100	-28.17	20240118	2910	1.20	20240710	4430	-33.52	20230718	2910	1.20	20240710	3.11	N	002140	1000	249 억	156801	N	N	13	N	N
83	20240717	150129	57	100.00	KOSPI		음식료품	N	N	N	N	N	2950	-5	5	-0.17	55939855	18990	58.05	2940	2965	2935	3840	2070	2955	2945.75	0.63	2455	2981	2967	2946	2932	2911	2975	2940	249	885	1000	2180	5	1	24939425	736	21.69	0.68	12	0.08	136.00	4309.00	4430	20230718	-33.41	2910	20240710	1.37	4100	-28.05	20240118	2910	1.37	20240710	4430	-33.41	20230718	2910	1.37	20240710	3.11	N	002140	1000	249 억	156801	N	N	10	N	N
84	20240717	140129	57	100.00	KOSPI		음식료품	N	N	N	N	N	2960	5	2	0.17	51066040	17338	53.00	2940	2965	2935	3840	2070	2955	2945.32	0.63	2527	2981	2967	2946	2932	2911	2975	2940	249	885	1000	2180	5	1	24939425	738	21.76	0.69	12	0.07	136.00	4309.00	4430	20230718	-33.18	2910	20240710	1.72	4100	-27.80	20240118	2910	1.72	20240710	4430	-33.18	20230718	2910	1.72	20240710	3.11	N	002140	1000	249 억	156801	N	N	10	N	N
85	20240717	130129	57	100.00	KOSPI		음식료품	N	N	N	N	N	2955	0	3	0.00	46240645	15705	48.01	2940	2965	2935	3840	2070	2955	2944.33	0.63	2265	2981	2967	2946	2932	2911	2975	2940	249	885	1000	2180	5	1	24939425	737	21.73	0.69	12	0.06	136.00	4309.00	4430	20230718	-33.30	2910	20240710	1.55	4100	-27.93	20240118	2910	1.55	20240710	4430	-33.30	20230718	2910	1.55	20240710	3.11	N	002140	1000	249 억	156801	N	N	10	N	N
86	20240717	120129	57	100.00	KOSPI		음식료품	N	N	N	N	N	2935	-20	5	-0.68	41998995	14267	43.61	2940	2965	2935	3840	2070	2955	2943.79	0.63	996	2981	2967	2946	2932	2911	2975	2940	249	885	1000	2180	5	1	24939425	732	21.58	0.68	12	0.06	136.00	4309.00	4430	20230718	-33.75	2910	20240710	0.86	4100	-28.41	20240118	2910	0.86	20240710	4430	-33.75	20230718	2910	0.86	20240710	3.11	N	002140	1000	249 억	156801	N	N	10	N	N
87	20240717	110129	57	100.00	KOSPI		음식료품	N	N	N	N	N	2940	-15	5	-0.51	27648745	9390	28.70	2940	2965	2935	3840	2070	2955	2944.49	0.63	-265	2981	2967	2946	2932	2911	2975	2940	249	885	1000	2180	5	1	24939425	733	21.62	0.68	12	0.04	136.00	4309.00	4430	20230718	-33.63	2910	20240710	1.03	4100	-28.29	20240118	2910	1.03	20240710	4430	-33.63	20230718	2910	1.03	20240710	3.11	N	002140	1000	249 억	156801	N	N	10	N	N
88	20240717	100129	57	100.00	KOSPI		음식료품	N	N	N	N	N	2945	-10	5	-0.34	16453280	5585	17.07	2940	2965	2940	3840	2070	2955	2945.98	0.63	4	2981	2967	2946	2932	2911	2975	2940	249	885	1000	2180	5	1	24939425	734	21.65	0.68	12	0.02	136.00	4309.00	4430	20230718	-33.52	2910	20240710	1.20	4100	-28.17	20240118	2910	1.20	20240710	4430	-33.52	20230718	2910	1.20	20240710	3.11	N	002140	1000	249 억	156801	N	N	10	N	N
89	20240717	090123	57	100.00	KOSPI		음식료품	N	N	N	N	N	2955	0	3	0.00	1958190	666	2.04	2940	2955	2940	3840	2070	2955	2940.23	0.63	10	2981	2967	2946	2932	2911	2975	2940	249	885	1000	2180	5	1	24939425	737	21.73	0.69	12	0.00	136.00	4309.00	4430	20230718	-33.30	2910	20240710	1.55	4100	-27.93	20240118	2910	1.55	20240710	4430	-33.30	20230718	2910	1.55	20240710	3.11	N	002140	1000	249 억	156801	N	N	10	N	N
90	20240716	160129	57	100.00	KOSPI		음식료품	N	N	N	N	N	2955	-5	5	-0.17	96012600	32703	103.65	2940	2960	2925	3845	2075	2960	2935.90	0.65	-4257	2986	2972	2961	2947	2936	2967	2942	249	885	1000	2190	5	1	24939425	737	21.73	0.69	12	0.13	136.00	4309.00	4430	20230718	-33.30	2910	20240710	1.55	4100	-27.93	20240118	2910	1.55	20240710	4430	-33.30	20230718	2910	1.55	20240710	3.10	N	002140	1000	249 억	161022	N	N	10	N	N
91	20240716	150130	57	100.00	KOSPI		음식료품	N	N	N	N	N	2950	-10	5	-0.34	85063420	28990	91.88	2940	2960	2925	3845	2075	2960	2934.23	0.65	-3382	2986	2972	2961	2947	2936	2967	2942	249	885	1000	2190	5	1	24939425	736	21.69	0.68	12	0.12	136.00	4309.00	4430	20230718	-33.41	2910	20240710	1.37	4100	-28.05	20240118	2910	1.37	20240710	4430	-33.41	20230718	2910	1.37	20240710	3.10	N	002140	1000	249 억	161022	N	N	6	N	N
92	20240716	140130	57	100.00	KOSPI		음식료품	N	N	N	N	N	2935	-25	5	-0.84	80392765	27403	86.85	2940	2960	2925	3845	2075	2960	2933.72	0.65	-2993	2986	2972	2961	2947	2936	2967	2942	249	885	1000	2190	5	1	24939425	732	21.58	0.68	12	0.11	136.00	4309.00	4430	20230718	-33.75	2910	20240710	0.86	4100	-28.41	20240118	2910	0.86	20240710	4430	-33.75	20230718	2910	0.86	20240710	3.10	N	002140	1000	249 억	161022	N	N	6	N	N
93	20240716	130129	57	100.00	KOSPI		음식료품	N	N	N	N	N	2940	-20	5	-0.68	72938905	24878	78.85	2940	2955	2925	3845	2075	2960	2931.86	0.65	-1680	2986	2972	2961	2947	2936	2967	2942	249	885	1000	2190	5	1	24939425	733	21.62	0.68	12	0.10	136.00	4309.00	4430	20230718	-33.63	2910	20240710	1.03	4100	-28.29	20240118	2910	1.03	20240710	4430	-33.63	20230718	2910	1.03	20240710	3.10	N	002140	1000	249 억	161022	N	N	6	N	N
94	20240716	120130	57	100.00	KOSPI		음식료품	N	N	N	N	N	2935	-25	5	-0.84	64748490	22088	70.01	2940	2950	2925	3845	2075	2960	2931.39	0.65	-1754	2986	2972	2961	2947	2936	2967	2942	249	885	1000	2190	5	1	24939425	732	21.58	0.68	12	0.09	136.00	4309.00	4430	20230718	-33.75	2910	20240710	0.86	4100	-28.41	20240118	2910	0.86	20240710	4430	-33.75	20230718	2910	0.86	20240710	3.10	N	002140	1000	249 억	161022	N	N	6	N	N
95	20240716	110130	57	100.00	KOSPI		음식료품	N	N	N	N	N	2930	-30	5	-1.01	59215610	20201	64.02	2940	2950	2925	3845	2075	2960	2931.32	0.65	-1655	2986	2972	2961	2947	2936	2967	2942	249	885	1000	2190	5	1	24939425	731	21.54	0.68	12	0.08	136.00	4309.00	4430	20230718	-33.86	2910	20240710	0.69	4100	-28.54	20240118	2910	0.69	20240710	4430	-33.86	20230718	2910	0.69	20240710	3.10	N	002140	1000	249 억	161022	N	N	6	N	N
96	20240716	100129	57	100.00	KOSPI		음식료품	N	N	N	N	N	2945	-15	5	-0.51	27604590	9402	29.80	2940	2950	2925	3845	2075	2960	2936.03	0.65	-1105	2986	2972	2961	2947	2936	2967	2942	249	885	1000	2190	5	1	24939425	734	21.65	0.68	12	0.04	136.00	4309.00	4430	20230718	-33.52	2910	20240710	1.20	4100	-28.17	20240118	2910	1.20	20240710	4430	-33.52	20230718	2910	1.20	20240710	3.10	N	002140	1000	249 억	161022	N	N	6	N	N
97	20240716	090128	57	100.00	KOSPI		음식료품	N	N	N	N	N	2950	-10	5	-0.34	1379190	469	1.49	2940	2950	2940	3845	2075	2960	2940.70	0.65	-79	2986	2972	2961	2947	2936	2967	2942	249	885	1000	2190	5	1	24939425	736	21.69	0.68	12	0.00	136.00	4309.00	4430	20230718	-33.41	2910	20240710	1.37	4100	-28.05	20240118	2910	1.37	20240710	4430	-33.41	20230718	2910	1.37	20240710	3.10	N	002140	1000	249 억	161022	N	N	6	N	N
98	20240715	160127	57	100.00	KOSPI		음식료품	N	N	N	N	N	2960	5	2	0.17	87026605	29421	139.93	2975	2975	2950	3840	2070	2955	2957.97	0.64	460	2991	2972	2956	2937	2921	2965	2930	249	885	1000	2180	5	1	24939425	738	21.76	0.69	12	0.12	136.00	4309.00	4430	20230718	-33.18	2910	20240710	1.72	4100	-27.80	20240118	2910	1.72	20240710	4430	-33.18	20230718	2910	1.72	20240710	3.11	N	002140	1000	249 억	160563	N	N	6	N	N
99	20240715	150128	57	100.00	KOSPI		음식료품	N	N	N	N	N	2955	0	3	0.00	80674065	27273	129.72	2975	2975	2950	3840	2070	2955	2958.02	0.64	518	2991	2972	2956	2937	2921	2965	2930	249	885	1000	2180	5	1	24939425	737	21.73	0.69	12	0.11	136.00	4309.00	4430	20230718	-33.30	2910	20240710	1.55	4100	-27.93	20240118	2910	1.55	20240710	4430	-33.30	20230718	2910	1.55	20240710	3.11	N	002140	1000	249 억	160563	N	N	5	N	N
100	20240715	140128	57	100.00	KOSPI		음식료품	N	N	N	N	N	2960	5	2	0.17	65206590	22041	104.83	2975	2975	2950	3840	2070	2955	2958.42	0.64	325	2991	2972	2956	2937	2921	2965	2930	249	885	1000	2180	5	1	24939425	738	21.76	0.69	12	0.09	136.00	4309.00	4430	20230718	-33.18	2910	20240710	1.72	4100	-27.80	20240118	2910	1.72	20240710	4430	-33.18	20230718	2910	1.72	20240710	3.11	N	002140	1000	249 억	160563	N	N	5	N	N
101	20240715	130128	57	100.00	KOSPI		음식료품	N	N	N	N	N	2950	-5	5	-0.17	63150730	21346	101.53	2975	2975	2950	3840	2070	2955	2958.43	0.64	331	2991	2972	2956	2937	2921	2965	2930	249	885	1000	2180	5	1	24939425	736	21.69	0.68	12	0.09	136.00	4309.00	4430	20230718	-33.41	2910	20240710	1.37	4100	-28.05	20240118	2910	1.37	20240710	4430	-33.41	20230718	2910	1.37	20240710	3.11	N	002140	1000	249 억	160563	N	N	5	N	N
102	20240715	120129	57	100.00	KOSPI		음식료품	N	N	N	N	N	2965	10	2	0.34	50239600	16970	80.71	2975	2975	2950	3840	2070	2955	2960.49	0.64	333	2991	2972	2956	2937	2921	2965	2930	249	885	1000	2180	5	1	24939425	739	21.80	0.69	12	0.07	136.00	4309.00	4430	20230718	-33.07	2910	20240710	1.89	4100	-27.68	20240118	2910	1.89	20240710	4430	-33.07	20230718	2910	1.89	20240710	3.11	N	002140	1000	249 억	160563	N	N	5	N	N
103	20240715	110128	57	100.00	KOSPI		음식료품	N	N	N	N	N	2960	5	2	0.17	25898015	8740	41.57	2975	2975	2950	3840	2070	2955	2963.16	0.64	-1326	2991	2972	2956	2937	2921	2965	2930	249	885	1000	2180	5	1	24939425	738	21.76	0.69	12	0.04	136.00	4309.00	4430	20230718	-33.18	2910	20240710	1.72	4100	-27.80	20240118	2910	1.72	20240710	4430	-33.18	20230718	2910	1.72	20240710	3.11	N	002140	1000	249 억	160563	N	N	5	N	N
104	20240715	100129	57	100.00	KOSPI		음식료품	N	N	N	N	N	2965	10	2	0.34	10321720	3484	16.57	2975	2975	2950	3840	2070	2955	2962.61	0.64	-1105	2991	2972	2956	2937	2921	2965	2930	249	885	1000	2180	5	1	24939425	739	21.80	0.69	12	0.01	136.00	4309.00	4430	20230718	-33.07	2910	20240710	1.89	4100	-27.68	20240118	2910	1.89	20240710	4430	-33.07	20230718	2910	1.89	20240710	3.11	N	002140	1000	249 억	160563	N	N	5	N	N
105	20240715	090128	57	100.00	KOSPI		음식료품	N	N	N	N	N	2955	0	3	0.00	1891735	637	3.03	2975	2975	2955	3840	2070	2955	2969.76	0.64	53	2991	2972	2956	2937	2921	2965	2930	249	885	1000	2180	5	1	24939425	737	21.73	0.69	12	0.00	136.00	4309.00	4430	20230718	-33.30	2910	20240710	1.55	4100	-27.93	20240118	2910	1.55	20240710	4430	-33.30	20230718	2910	1.55	20240710	3.11	N	002140	1000	249 억	160563	N	N	5	N	N
106	20240712	160127	57	100.00	KOSPI		음식료품	N	N	N	N	N	2955	0	3	0.00	62132405	21024	55.24	2975	2975	2940	3840	2070	2955	2955.31	0.65	-2079	3008	2981	2963	2936	2918	2972	2927	249	885	1000	2180	5	1	24939425	737	21.73	0.69	12	0.08	136.00	4309.00	4430	20230718	-33.30	2910	20240710	1.55	4100	-27.93	20240118	2910	1.55	20240710	4430	-33.30	20230718	2910	1.55	20240710	3.09	N	002140	1000	249 억	162555	N	N	5	N	N
107	20240712	150127	57	100.00	KOSPI		음식료품	N	N	N	N	N	2960	5	2	0.17	49889720	16885	44.36	2975	2975	2940	3840	2070	2955	2954.68	0.65	-1472	3008	2981	2963	2936	2918	2972	2927	249	885	1000	2180	5	1	24939425	738	21.76	0.69	12	0.07	136.00	4309.00	4430	20230718	-33.18	2910	20240710	1.72	4100	-27.80	20240118	2910	1.72	20240710	4430	-33.18	20230718	2910	1.72	20240710	3.09	N	002140	1000	249 억	162555	N	N	74	N	N
108	20240712	140129	57	100.00	KOSPI		음식료품	N	N	N	N	N	2955	0	3	0.00	43107975	14587	38.33	2975	2975	2940	3840	2070	2955	2955.23	0.65	-1346	3008	2981	2963	2936	2918	2972	2927	249	885	1000	2180	5	1	24939425	737	21.73	0.69	12	0.06	136.00	4309.00	4430	20230718	-33.30	2910	20240710	1.55	4100	-27.93	20240118	2910	1.55	20240710	4430	-33.30	20230718	2910	1.55	20240710	3.09	N	002140	1000	249 억	162555	N	N	74	N	N
109	20240712	130128	57	100.00	KOSPI		음식료품	N	N	N	N	N	2960	5	2	0.17	41645280	14092	37.03	2975	2975	2940	3840	2070	2955	2955.24	0.65	-1556	3008	2981	2963	2936	2918	2972	2927	249	885	1000	2180	5	1	24939425	738	21.76	0.69	12	0.06	136.00	4309.00	4430	20230718	-33.18	2910	20240710	1.72	4100	-27.80	20240118	2910	1.72	20240710	4430	-33.18	20230718	2910	1.72	20240710	3.09	N	002140	1000	249 억	162555	N	N	74	N	N
110	20240712	120129	57	100.00	KOSPI		음식료품	N	N	N	N	N	2955	0	3	0.00	34743830	11753	30.88	2975	2975	2940	3840	2070	2955	2956.17	0.65	-1420	3008	2981	2963	2936	2918	2972	2927	249	885	1000	2180	5	1	24939425	737	21.73	0.69	12	0.05	136.00	4309.00	4430	20230718	-33.30	2910	20240710	1.55	4100	-27.93	20240118	2910	1.55	20240710	4430	-33.30	20230718	2910	1.55	20240710	3.09	N	002140	1000	249 억	162555	N	N	74	N	N
111	20240712	110127	57	100.00	KOSPI		음식료품	N	N	N	N	N	2960	5	2	0.17	30657585	10370	27.25	2975	2975	2940	3840	2070	2955	2956.37	0.65	-1400	3008	2981	2963	2936	2918	2972	2927	249	885	1000	2180	5	1	24939425	738	21.76	0.69	12	0.04	136.00	4309.00	4430	20230718	-33.18	2910	20240710	1.72	4100	-27.80	20240118	2910	1.72	20240710	4430	-33.18	20230718	2910	1.72	20240710	3.09	N	002140	1000	249 억	162555	N	N	74	N	N
112	20240712	100128	57	100.00	KOSPI		음식료품	N	N	N	N	N	2965	10	2	0.34	20185035	6824	17.93	2975	2975	2945	3840	2070	2955	2957.95	0.65	-2768	3008	2981	2963	2936	2918	2972	2927	249	885	1000	2180	5	1	24939425	739	21.80	0.69	12	0.03	136.00	4309.00	4430	20230718	-33.07	2910	20240710	1.89	4100	-27.68	20240118	2910	1.89	20240710	4430	-33.07	20230718	2910	1.89	20240710	3.09	N	002140	1000	249 억	162555	N	N	74	N	N
113	20240712	090128	57	100.00	KOSPI		음식료품	N	N	N	N	N	2975	20	2	0.68	403930	136	0.36	2975	2975	2965	3840	2070	2955	2970.07	0.65	-67	3008	2981	2963	2936	2918	2972	2927	249	885	1000	2180	5	1	24939425	742	21.88	0.69	12	0.00	136.00	4309.00	4430	20230718	-32.84	2910	20240710	2.23	4100	-27.44	20240118	2910	2.23	20240710	4430	-32.84	20230718	2910	2.23	20240710	3.09	N	002140	1000	249 억	162555	N	N	74	N	N
114	20240711	160127	57	100.00	KOSPI		음식료품	N	N	N	N	N	2955	-20	5	-0.67	111942285	37856	53.10	2985	2990	2945	3865	2085	2975	2957.06	0.67	-3533	3018	2996	2953	2931	2888	3007	2942	249	890	1000	2200	5	1	24939425	737	21.73	0.69	12	0.15	136.00	4309.00	4430	20230718	-33.30	2910	20240710	1.55	4100	-27.93	20240118	2910	1.55	20240710	4430	-33.30	20230718	2910	1.55	20240710	3.07	N	002140	1000	249 억	165949	N	N	74	N	N
115	20240711	150127	57	100.00	KOSPI		음식료품	N	N	N	N	N	2950	-25	5	-0.84	91733005	31013	43.50	2985	2990	2945	3865	2085	2975	2957.89	0.67	-1969	3018	2996	2953	2931	2888	3007	2942	249	890	1000	2200	5	1	24939425	736	21.69	0.68	12	0.12	136.00	4309.00	4430	20230718	-33.41	2910	20240710	1.37	4100	-28.05	20240118	2910	1.37	20240710	4430	-33.41	20230718	2910	1.37	20240710	3.07	N	002140	1000	249 억	165949	N	N	34	N	N
116	20240711	140128	57	100.00	KOSPI		음식료품	N	N	N	N	N	2955	-20	5	-0.67	83756860	28313	39.71	2985	2990	2945	3865	2085	2975	2958.25	0.67	-1964	3018	2996	2953	2931	2888	3007	2942	249	890	1000	2200	5	1	24939425	737	21.73	0.69	12	0.11	136.00	4309.00	4430	20230718	-33.30	2910	20240710	1.55	4100	-27.93	20240118	2910	1.55	20240710	4430	-33.30	20230718	2910	1.55	20240710	3.07	N	002140	1000	249 억	165949	N	N	34	N	N
117	20240711	130128	57	100.00	KOSPI		음식료품	N	N	N	N	N	2945	-30	5	-1.01	76782835	25950	36.40	2985	2990	2945	3865	2085	2975	2958.88	0.67	-1846	3018	2996	2953	2931	2888	3007	2942	249	890	1000	2200	5	1	24939425	734	21.65	0.68	12	0.10	136.00	4309.00	4430	20230718	-33.52	2910	20240710	1.20	4100	-28.17	20240118	2910	1.20	20240710	4430	-33.52	20230718	2910	1.20	20240710	3.07	N	002140	1000	249 억	165949	N	N	34	N	N
118	20240711	120128	57	100.00	KOSPI		음식료품	N	N	N	N	N	2960	-15	5	-0.50	57768800	19509	27.37	2985	2990	2950	3865	2085	2975	2961.14	0.67	-1125	3018	2996	2953	2931	2888	3007	2942	249	890	1000	2200	5	1	24939425	738	21.76	0.69	12	0.08	136.00	4309.00	4430	20230718	-33.18	2910	20240710	1.72	4100	-27.80	20240118	2910	1.72	20240710	4430	-33.18	20230718	2910	1.72	20240710	3.07	N	002140	1000	249 억	165949	N	N	34	N	N
119	20240711	110128	57	100.00	KOSPI		음식료품	N	N	N	N	N	2965	-10	5	-0.34	48756940	16463	23.09	2985	2990	2950	3865	2085	2975	2961.61	0.67	-930	3018	2996	2953	2931	2888	3007	2942	249	890	1000	2200	5	1	24939425	739	21.80	0.69	12	0.07	136.00	4309.00	4430	20230718	-33.07	2910	20240710	1.89	4100	-27.68	20240118	2910	1.89	20240710	4430	-33.07	20230718	2910	1.89	20240710	3.07	N	002140	1000	249 억	165949	N	N	34	N	N
120	20240711	100127	57	100.00	KOSPI		음식료품	N	N	N	N	N	2980	5	2	0.17	39610240	13379	18.77	2985	2990	2950	3865	2085	2975	2960.63	0.67	-802	3018	2996	2953	2931	2888	3007	2942	249	890	1000	2200	5	1	24939425	743	21.91	0.69	12	0.05	136.00	4309.00	4430	20230718	-32.73	2910	20240710	2.41	4100	-27.32	20240118	2910	2.41	20240710	4430	-32.73	20230718	2910	2.41	20240710	3.07	N	002140	1000	249 억	165949	N	N	34	N	N
121	20240711	090128	57	100.00	KOSPI		음식료품	N	N	N	N	N	2990	15	2	0.50	958190	321	0.45	2985	2990	2985	3865	2085	2975	2985.02	0.67	-63	3018	2996	2953	2931	2888	3007	2942	249	890	1000	2200	5	1	24939425	746	21.99	0.69	12	0.00	136.00	4309.00	4430	20230718	-32.51	2910	20240710	2.75	4100	-27.07	20240118	2910	2.75	20240710	4430	-32.51	20230718	2910	2.75	20240710	3.07	N	002140	1000	249 억	165949	N	N	34	N	N
122	20240710	160128	57	100.00	KOSPI	신저가	음식료품	N	N	N	N	N	2975	25	2	0.85	208839810	71221	148.18	2950	2975	2910	3835	2065	2950	2932.28	0.68	-4738	3093	3021	2983	2911	2873	3002	2892	249	885	1000	2180	5	1	24939425	742	21.88	0.69	12	0.29	136.00	4309.00	4430	20230718	-32.84	2910	20240710	2.23	4100	-27.44	20240118	2910	2.23	20240710	4430	-32.84	20230718	2910	2.23	20240710	3.08	N	002140	1000	249 억	170663	N	N	34	N	N
123	20240710	150127	57	100.00	KOSPI	신저가	음식료품	N	N	N	N	N	2960	10	2	0.34	190770030	65130	135.51	2950	2965	2910	3835	2065	2950	2929.07	0.68	-4738	3093	3021	2983	2911	2873	3002	2892	249	885	1000	2180	5	1	24939425	738	21.76	0.69	12	0.26	136.00	4309.00	4430	20230718	-33.18	2910	20240710	1.72	4100	-27.80	20240118	2910	1.72	20240710	4430	-33.18	20230718	2910	1.72	20240710	3.08	N	002140	1000	249 억	170663	N	N	40	N	N
124	20240710	140127	57	100.00	KOSPI	신저가	음식료품	N	N	N	N	N	2935	-15	5	-0.51	170968845	58421	121.55	2950	2960	2910	3835	2065	2950	2926.50	0.68	-3343	3093	3021	2983	2911	2873	3002	2892	249	885	1000	2180	5	1	24939425	732	21.58	0.68	12	0.23	136.00	4309.00	4430	20230718	-33.75	2910	20240710	0.86	4100	-28.41	20240118	2910	0.86	20240710	4430	-33.75	20230718	2910	0.86	20240710	3.08	N	002140	1000	249 억	170663	N	N	40	N	N
125	20240710	130128	57	100.00	KOSPI	신저가	음식료품	N	N	N	N	N	2920	-30	5	-1.02	133551770	45624	94.93	2950	2960	2910	3835	2065	2950	2927.23	0.68	-3142	3093	3021	2983	2911	2873	3002	2892	249	885	1000	2180	5	1	24939425	728	21.47	0.68	12	0.18	136.00	4309.00	4430	20230718	-34.09	2910	20240710	0.34	4100	-28.78	20240118	2910	0.34	20240710	4430	-34.09	20230718	2910	0.34	20240710	3.08	N	002140	1000	249 억	170663	N	N	40	N	N
126	20240710	120127	57	100.00	KOSPI	신저가	음식료품	N	N	N	N	N	2925	-25	5	-0.85	100410055	34284	71.33	2950	2960	2910	3835	2065	2950	2928.77	0.68	-3142	3093	3021	2983	2911	2873	3002	2892	249	885	1000	2180	5	1	24939425	729	21.51	0.68	12	0.14	136.00	4309.00	4430	20230718	-33.97	2910	20240710	0.52	4100	-28.66	20240118	2910	0.52	20240710	4430	-33.97	20230718	2910	0.52	20240710	3.08	N	002140	1000	249 억	170663	N	N	40	N	N
127	20240710	110129	57	100.00	KOSPI	신저가	음식료품	N	N	N	N	N	2930	-20	5	-0.68	78500735	26794	55.75	2950	2960	2910	3835	2065	2950	2929.79	0.68	-3532	3093	3021	2983	2911	2873	3002	2892	249	885	1000	2180	5	1	24939425	731	21.54	0.68	12	0.11	136.00	4309.00	4430	20230718	-33.86	2910	20240710	0.69	4100	-28.54	20240118	2910	0.69	20240710	4430	-33.86	20230718	2910	0.69	20240710	3.08	N	002140	1000	249 억	170663	N	N	40	N	N
128	20240710	100127	57	100.00	KOSPI		음식료품	N	N	N	N	N	2930	-20	5	-0.68	32789370	11164	23.23	2950	2960	2930	3835	2065	2950	2937.06	0.68	-2095	3093	3021	2983	2911	2873	3002	2892	249	885	1000	2180	5	1	24939425	731	21.54	0.68	12	0.04	136.00	4309.00	4430	20230718	-33.86	2925	20240705	0.17	4100	-28.54	20240118	2925	0.17	20240705	4430	-33.86	20230718	2925	0.17	20240705	3.08	N	002140	1000	249 억	170663	N	N	40	N	N
129	20240710	090128	57	100.00	KOSPI		음식료품	N	N	N	N	N	2950	0	3	0.00	2873300	974	2.03	2950	2950	2950	3835	2065	2950	2950.00	0.68	0	3093	3021	2983	2911	2873	3002	2892	249	885	1000	2180	5	1	24939425	736	21.69	0.68	12	0.00	136.00	4309.00	4430	20230718	-33.41	2925	20240705	0.85	4100	-28.05	20240118	2925	0.85	20240705	4430	-33.41	20230718	2925	0.85	20240705	3.08	N	002140	1000	249 억	170663	N	N	40	N	N
130	20240709	160128	57	100.00	KOSPI		음식료품	N	N	N	N	N	2950	-10	5	-0.34	142154005	48053	122.85	3055	3055	2945	3845	2075	2960	2958.30	0.73	-12937	3010	2985	2955	2930	2900	2997	2942	249	885	1000	2190	5	1	24939425	736	21.69	0.68	12	0.19	136.00	4309.00	4430	20230718	-33.41	2925	20240705	0.85	4100	-28.05	20240118	2925	0.85	20240705	4430	-33.41	20230718	2925	0.85	20240705	3.09	N	002140	1000	249 억	183123	N	N	40	N	N
131	20240709	150128	57	100.00	KOSPI		음식료품	N	N	N	N	N	2945	-15	5	-0.51	131277685	44365	113.42	3055	3055	2945	3845	2075	2960	2959.04	0.73	-12903	3010	2985	2955	2930	2900	2997	2942	249	885	1000	2190	5	1	24939425	734	21.65	0.68	12	0.18	136.00	4309.00	4430	20230718	-33.52	2925	20240705	0.68	4100	-28.17	20240118	2925	0.68	20240705	4430	-33.52	20230718	2925	0.68	20240705	3.09	N	002140	1000	249 억	183123	N	N	43	N	N
132	20240709	140128	57	100.00	KOSPI		음식료품	N	N	N	N	N	2960	0	3	0.00	109221085	36887	94.30	3055	3055	2945	3845	2075	2960	2960.96	0.73	-11241	3010	2985	2955	2930	2900	2997	2942	249	885	1000	2190	5	1	24939425	738	21.76	0.69	12	0.15	136.00	4309.00	4430	20230718	-33.18	2925	20240705	1.20	4100	-27.80	20240118	2925	1.20	20240705	4430	-33.18	20230718	2925	1.20	20240705	3.09	N	002140	1000	249 억	183123	N	N	43	N	N
133	20240709	130127	57	100.00	KOSPI		음식료품	N	N	N	N	N	2945	-15	5	-0.51	89029420	30046	76.81	3055	3055	2945	3845	2075	2960	2963.10	0.73	-7752	3010	2985	2955	2930	2900	2997	2942	249	885	1000	2190	5	1	24939425	734	21.65	0.68	12	0.12	136.00	4309.00	4430	20230718	-33.52	2925	20240705	0.68	4100	-28.17	20240118	2925	0.68	20240705	4430	-33.52	20230718	2925	0.68	20240705	3.09	N	002140	1000	249 억	183123	N	N	43	N	N
134	20240709	120128	57	100.00	KOSPI		음식료품	N	N	N	N	N	2960	0	3	0.00	72126415	24317	62.17	3055	3055	2945	3845	2075	2960	2966.09	0.73	-5787	3010	2985	2955	2930	2900	2997	2942	249	885	1000	2190	5	1	24939425	738	21.76	0.69	12	0.10	136.00	4309.00	4430	20230718	-33.18	2925	20240705	1.20	4100	-27.80	20240118	2925	1.20	20240705	4430	-33.18	20230718	2925	1.20	20240705	3.09	N	002140	1000	249 억	183123	N	N	43	N	N
135	20240709	110127	57	100.00	KOSPI		음식료품	N	N	N	N	N	2950	-10	5	-0.34	60515205	20387	52.12	3055	3055	2945	3845	2075	2960	2968.32	0.73	-5556	3010	2985	2955	2930	2900	2997	2942	249	885	1000	2190	5	1	24939425	736	21.69	0.68	12	0.08	136.00	4309.00	4430	20230718	-33.41	2925	20240705	0.85	4100	-28.05	20240118	2925	0.85	20240705	4430	-33.41	20230718	2925	0.85	20240705	3.09	N	002140	1000	249 억	183123	N	N	43	N	N
136	20240709	100127	57	100.00	KOSPI		음식료품	N	N	N	N	N	2985	25	2	0.84	29284050	9817	25.10	3055	3055	2955	3845	2075	2960	2982.99	0.73	-4481	3010	2985	2955	2930	2900	2997	2942	249	885	1000	2190	5	1	24939425	744	21.95	0.69	12	0.04	136.00	4309.00	4430	20230718	-32.62	2925	20240705	2.05	4100	-27.20	20240118	2925	2.05	20240705	4430	-32.62	20230718	2925	2.05	20240705	3.09	N	002140	1000	249 억	183123	N	N	43	N	N
137	20240709	090128	57	100.00	KOSPI		음식료품	N	N	N	N	N	3025	65	2	2.20	4216510	1390	3.55	3055	3055	2965	3845	2075	2960	3033.46	0.73	-200	3010	2985	2955	2930	2900	2997	2942	249	885	1000	2190	5	1	24939425	754	22.24	0.70	12	0.01	136.00	4309.00	4430	20230718	-31.72	2925	20240705	3.42	4100	-26.22	20240118	2925	3.42	20240705	4430	-31.72	20230718	2925	3.42	20240705	3.09	N	002140	1000	249 억	183123	N	N	43	N	N
138	20240708	160127	57	100.00	KOSPI	신저가	음식료품	N	N	N	N	N	2960	25	2	0.85	115814060	39116	96.71	2930	2980	2925	3815	2055	2935	2960.79	0.71	4960	3028	2981	2953	2906	2878	2967	2892	249	880	1000	2170	5	1	24939425	738	21.76	0.69	12	0.16	136.00	4309.00	4430	20230718	-33.18	2925	20240708	1.20	4100	-27.80	20240118	2925	1.20	20240708	4430	-33.18	20230718	2925	1.20	20240708	3.10	N	002140	1000	249 억	177901	N	N	43	N	N
139	20240708	150128	57	100.00	KOSPI	신저가	음식료품	N	N	N	N	N	2970	35	2	1.19	104682350	35356	87.42	2930	2980	2925	3815	2055	2935	2960.81	0.71	4512	3028	2981	2953	2906	2878	2967	2892	249	880	1000	2170	5	1	24939425	741	21.84	0.69	12	0.14	136.00	4309.00	4430	20230718	-32.96	2925	20240708	1.54	4100	-27.56	20240118	2925	1.54	20240708	4430	-32.96	20230718	2925	1.54	20240708	3.10	N	002140	1000	249 억	177901	N	N	55	N	N
140	20240708	140127	57	100.00	KOSPI	신저가	음식료품	N	N	N	N	N	2980	45	2	1.53	89601360	30284	74.88	2930	2980	2925	3815	2055	2935	2958.70	0.71	4894	3028	2981	2953	2906	2878	2967	2892	249	880	1000	2170	5	1	24939425	743	21.91	0.69	12	0.12	136.00	4309.00	4430	20230718	-32.73	2925	20240708	1.88	4100	-27.32	20240118	2925	1.88	20240708	4430	-32.73	20230718	2925	1.88	20240708	3.10	N	002140	1000	249 억	177901	N	N	55	N	N
141	20240708	130127	57	100.00	KOSPI	신저가	음식료품	N	N	N	N	N	2955	20	2	0.68	73316980	24801	61.32	2930	2980	2925	3815	2055	2935	2956.21	0.71	2016	3028	2981	2953	2906	2878	2967	2892	249	880	1000	2170	5	1	24939425	737	21.73	0.69	12	0.10	136.00	4309.00	4430	20230718	-33.30	2925	20240708	1.03	4100	-27.93	20240118	2925	1.03	20240708	4430	-33.30	20230718	2925	1.03	20240708	3.10	N	002140	1000	249 억	177901	N	N	55	N	N
142	20240708	120128	57	100.00	KOSPI	신저가	음식료품	N	N	N	N	N	2970	35	2	1.19	72268610	24447	60.44	2930	2980	2925	3815	2055	2935	2956.13	0.71	2048	3028	2981	2953	2906	2878	2967	2892	249	880	1000	2170	5	1	24939425	741	21.84	0.69	12	0.10	136.00	4309.00	4430	20230718	-32.96	2925	20240708	1.54	4100	-27.56	20240118	2925	1.54	20240708	4430	-32.96	20230718	2925	1.54	20240708	3.10	N	002140	1000	249 억	177901	N	N	55	N	N
143	20240708	110127	57	100.00	KOSPI	신저가	음식료품	N	N	N	N	N	2950	15	2	0.51	65841160	22276	55.08	2930	2980	2925	3815	2055	2935	2955.70	0.71	2635	3028	2981	2953	2906	2878	2967	2892	249	880	1000	2170	5	1	24939425	736	21.69	0.68	12	0.09	136.00	4309.00	4430	20230718	-33.41	2925	20240708	0.85	4100	-28.05	20240118	2925	0.85	20240708	4430	-33.41	20230718	2925	0.85	20240708	3.10	N	002140	1000	249 억	177901	N	N	55	N	N
144	20240708	100127	57	100.00	KOSPI	신저가	음식료품	N	N	N	N	N	2970	35	2	1.19	44238470	14973	37.02	2930	2980	2925	3815	2055	2935	2954.55	0.71	2795	3028	2981	2953	2906	2878	2967	2892	249	880	1000	2170	5	1	24939425	741	21.84	0.69	12	0.06	136.00	4309.00	4430	20230718	-32.96	2925	20240708	1.54	4100	-27.56	20240118	2925	1.54	20240708	4430	-32.96	20230718	2925	1.54	20240708	3.10	N	002140	1000	249 억	177901	N	N	55	N	N
145	20240708	090127	57	100.00	KOSPI		음식료품	N	N	N	N	N	2935	0	3	0.00	4024690	1373	3.39	2930	2935	2930	3815	2055	2935	2931.31	0.71	43	3028	2981	2953	2906	2878	2967	2892	249	880	1000	2170	5	1	24939425	732	21.58	0.68	12	0.01	136.00	4309.00	4430	20230718	-33.75	2925	20240705	0.34	4100	-28.41	20240118	2925	0.34	20240705	4430	-33.75	20230718	2925	0.34	20240705	3.10	N	002140	1000	249 억	177901	N	N	55	N	N
146	20240705	160127	57	100.00	KOSPI	신저가	음식료품	N	N	N	N	N	2935	-5	5	-0.17	118932100	40246	62.37	2955	3000	2925	3820	2060	2940	2955.15	0.76	-11004	3053	2996	2963	2906	2873	2980	2890	249	880	1000	2170	5	1	24939425	732	21.58	0.68	12	0.16	136.00	4309.00	4430	20230718	-33.75	2925	20240705	0.34	4100	-28.41	20240118	2925	0.34	20240705	4430	-33.75	20230718	2925	0.34	20240705	3.16	N	002140	1000	249 억	188764	N	N	55	N	N
147	20240705	150128	57	100.00	KOSPI	신저가	음식료품	N	N	N	N	N	2940	0	3	0.00	113101370	38257	59.29	2955	3000	2925	3820	2060	2940	2956.36	0.76	-10791	3053	2996	2963	2906	2873	2980	2890	249	880	1000	2170	5	1	24939425	733	21.62	0.68	12	0.15	136.00	4309.00	4430	20230718	-33.63	2925	20240705	0.51	4100	-28.29	20240118	2925	0.51	20240705	4430	-33.63	20230718	2925	0.51	20240705	3.16	N	002140	1000	249 억	188764	N	N	0	N	N
148	20240705	140127	57	100.00	KOSPI		음식료품	N	N	N	N	N	2945	5	2	0.17	87954995	29689	46.01	2955	3000	2940	3820	2060	2940	2962.54	0.76	-6825	3053	2996	2963	2906	2873	2980	2890	249	880	1000	2170	5	1	24939425	734	21.65	0.68	12	0.12	136.00	4309.00	4430	20230718	-33.52	2930	20240704	0.51	4100	-28.17	20240118	2930	0.51	20240704	4430	-33.52	20230718	2930	0.51	20240704	3.16	N	002140	1000	249 억	188764	N	N	0	N	N
149	20240705	130127	57	100.00	KOSPI		음식료품	N	N	N	N	N	2955	15	2	0.51	62488435	21064	32.65	2955	3000	2940	3820	2060	2940	2966.60	0.76	-4672	3053	2996	2963	2906	2873	2980	2890	249	880	1000	2170	5	1	24939425	737	21.73	0.69	12	0.08	136.00	4309.00	4430	20230718	-33.30	2930	20240704	0.85	4100	-27.93	20240118	2930	0.85	20240704	4430	-33.30	20230718	2930	0.85	20240704	3.16	N	002140	1000	249 억	188764	N	N	0	N	N
150	20240705	120127	57	100.00	KOSPI		음식료품	N	N	N	N	N	2960	20	2	0.68	50614770	17046	26.42	2955	3000	2940	3820	2060	2940	2969.30	0.76	-5551	3053	2996	2963	2906	2873	2980	2890	249	880	1000	2170	5	1	24939425	738	21.76	0.69	12	0.07	136.00	4309.00	4430	20230718	-33.18	2930	20240704	1.02	4100	-27.80	20240118	2930	1.02	20240704	4430	-33.18	20230718	2930	1.02	20240704	3.16	N	002140	1000	249 억	188764	N	N	0	N	N
151	20240705	110127	57	100.00	KOSPI		음식료품	N	N	N	N	N	2960	20	2	0.68	40999945	13800	21.39	2955	3000	2940	3820	2060	2940	2971.01	0.76	-4900	3053	2996	2963	2906	2873	2980	2890	249	880	1000	2170	5	1	24939425	738	21.76	0.69	12	0.06	136.00	4309.00	4430	20230718	-33.18	2930	20240704	1.02	4100	-27.80	20240118	2930	1.02	20240704	4430	-33.18	20230718	2930	1.02	20240704	3.16	N	002140	1000	249 억	188764	N	N	0	N	N
152	20240705	100127	57	100.00	KOSPI		음식료품	N	N	N	N	N	2975	35	2	1.19	23801175	8015	12.42	2955	3000	2940	3820	2060	2940	2969.58	0.76	-2838	3053	2996	2963	2906	2873	2980	2890	249	880	1000	2170	5	1	24939425	742	21.88	0.69	12	0.03	136.00	4309.00	4430	20230718	-32.84	2930	20240704	1.54	4100	-27.44	20240118	2930	1.54	20240704	4430	-32.84	20230718	2930	1.54	20240704	3.16	N	002140	1000	249 억	188764	N	N	0	N	N
153	20240705	090127	57	100.00	KOSPI		음식료품	N	N	N	N	N	2950	10	2	0.34	605495	205	0.32	2955	2960	2950	3820	2060	2940	2953.63	0.76	-142	3053	2996	2963	2906	2873	2980	2890	249	880	1000	2170	5	1	24939425	736	21.69	0.68	12	0.00	136.00	4309.00	4430	20230718	-33.41	2930	20240704	0.68	4100	-28.05	20240118	2930	0.68	20240704	4430	-33.41	20230718	2930	0.68	20240704	3.16	N	002140	1000	249 억	188764	N	N	0	N	N
154	20240704	160127	57	100.00	KOSPI	신저가	음식료품	N	N	N	N	N	2940	-15	5	-0.51	189464635	64237	41.38	2980	3020	2930	3840	2070	2955	2949.53	0.84	-19745	3091	3022	2986	2917	2881	3005	2900	249	885	1000	2180	5	1	24939425	733	21.62	0.68	12	0.26	136.00	4309.00	4430	20230718	-33.63	2930	20240704	0.34	4100	-28.29	20240118	2930	0.34	20240704	4430	-33.63	20230718	2930	0.34	20240704	3.16	N	002140	1000	249 억	208308	N	N	10	N	N
155	20240704	150127	57	100.00	KOSPI	신저가	음식료품	N	N	N	N	N	2950	-5	5	-0.17	183600455	62244	40.10	2980	3020	2930	3840	2070	2955	2949.69	0.84	-19470	3091	3022	2986	2917	2881	3005	2900	249	885	1000	2180	5	1	24939425	736	21.69	0.68	12	0.25	136.00	4309.00	4430	20230718	-33.41	2930	20240704	0.68	4100	-28.05	20240118	2930	0.68	20240704	4430	-33.41	20230718	2930	0.68	20240704	3.16	N	002140	1000	249 억	208308	N	N	10	N	N
156	20240704	140127	57	100.00	KOSPI	신저가	음식료품	N	N	N	N	N	2950	-5	5	-0.17	170476790	57786	37.23	2980	3020	2930	3840	2070	2955	2950.14	0.84	-19321	3091	3022	2986	2917	2881	3005	2900	249	885	1000	2180	5	1	24939425	736	21.69	0.68	12	0.23	136.00	4309.00	4430	20230718	-33.41	2930	20240704	0.68	4100	-28.05	20240118	2930	0.68	20240704	4430	-33.41	20230718	2930	0.68	20240704	3.16	N	002140	1000	249 억	208308	N	N	10	N	N
157	20240704	130127	57	100.00	KOSPI	신저가	음식료품	N	N	N	N	N	2940	-15	5	-0.51	154243010	52269	33.67	2980	3020	2930	3840	2070	2955	2950.95	0.84	-18005	3091	3022	2986	2917	2881	3005	2900	249	885	1000	2180	5	1	24939425	733	21.62	0.68	12	0.21	136.00	4309.00	4430	20230718	-33.63	2930	20240704	0.34	4100	-28.29	20240118	2930	0.34	20240704	4430	-33.63	20230718	2930	0.34	20240704	3.16	N	002140	1000	249 억	208308	N	N	10	N	N
158	20240704	120127	57	100.00	KOSPI	신저가	음식료품	N	N	N	N	N	2935	-20	5	-0.68	141138785	47807	30.80	2980	3020	2935	3840	2070	2955	2952.26	0.84	-18456	3091	3022	2986	2917	2881	3005	2900	249	885	1000	2180	5	1	24939425	732	21.58	0.68	12	0.19	136.00	4309.00	4430	20230718	-33.75	2935	20240704	0.00	4100	-28.41	20240118	2935	0.00	20240704	4430	-33.75	20230718	2935	0.00	20240704	3.16	N	002140	1000	249 억	208308	N	N	10	N	N
159	20240704	110127	57	100.00	KOSPI	신저가	음식료품	N	N	N	N	N	2950	-5	5	-0.17	107537060	36378	23.44	2980	3020	2935	3840	2070	2955	2956.10	0.84	-12412	3091	3022	2986	2917	2881	3005	2900	249	885	1000	2180	5	1	24939425	736	21.69	0.68	12	0.15	136.00	4309.00	4430	20230718	-33.41	2935	20240704	0.51	4100	-28.05	20240118	2935	0.51	20240704	4430	-33.41	20230718	2935	0.51	20240704	3.16	N	002140	1000	249 억	208308	N	N	10	N	N
160	20240704	100126	57	100.00	KOSPI	신저가	음식료품	N	N	N	N	N	2965	10	2	0.34	63983800	21597	13.91	2980	3020	2945	3840	2070	2955	2962.62	0.84	-10198	3091	3022	2986	2917	2881	3005	2900	249	885	1000	2180	5	1	24939425	739	21.80	0.69	12	0.09	136.00	4309.00	4430	20230718	-33.07	2945	20240704	0.68	4100	-27.68	20240118	2945	0.68	20240704	4430	-33.07	20230718	2945	0.68	20240704	3.16	N	002140	1000	249 억	208308	N	N	10	N	N
161	20240704	090127	57	100.00	KOSPI		음식료품	N	N	N	N	N	2975	20	2	0.68	1504895	505	0.33	2980	2980	2975	3840	2070	2955	2979.99	0.84	-161	3091	3022	2986	2917	2881	3005	2900	249	885	1000	2180	5	1	24939425	742	21.88	0.69	12	0.00	136.00	4309.00	4430	20230718	-32.84	2950	20240703	0.85	4100	-27.44	20240118	2950	0.85	20240703	4430	-32.84	20230718	2950	0.85	20240703	3.16	N	002140	1000	249 억	208308	N	N	10	N	N
162	20240703	160126	57	100.00	KOSPI	신저가	음식료품	N	N	N	N	N	2955	-95	5	-3.11	461409255	154682	288.75	3050	3055	2950	3965	2135	3050	2982.97	0.91	-18431	3126	3087	3061	3022	2996	3075	3010	249	915	1000	2250	5	1	24939425	737	21.73	0.69	12	0.62	136.00	4309.00	4430	20230718	-33.30	2950	20240703	0.17	4100	-27.93	20240118	2950	0.17	20240703	4430	-33.30	20230718	2950	0.17	20240703	3.13	N	002140	1000	249 억	226862	N	N	10	N	N
163	20240703	150127	57	100.00	KOSPI	신저가	음식료품	N	N	N	N	N	2980	-70	5	-2.30	388561155	130080	242.82	3050	3055	2950	3965	2135	3050	2987.09	0.91	-18716	3126	3087	3061	3022	2996	3075	3010	249	915	1000	2250	5	1	24939425	743	21.91	0.69	12	0.52	136.00	4309.00	4430	20230718	-32.73	2950	20240703	1.02	4100	-27.32	20240118	2950	1.02	20240703	4430	-32.73	20230718	2950	1.02	20240703	3.13	N	002140	1000	249 억	226862	N	N	32	N	N
164	20240703	140127	57	100.00	KOSPI	신저가	음식료품	N	N	N	N	N	2980	-70	5	-2.30	301575215	100744	188.06	3050	3055	2955	3965	2135	3050	2993.48	0.91	-17673	3126	3087	3061	3022	2996	3075	3010	249	915	1000	2250	5	1	24939425	743	21.91	0.69	12	0.40	136.00	4309.00	4430	20230718	-32.73	2955	20240703	0.85	4100	-27.32	20240118	2955	0.85	20240703	4430	-32.73	20230718	2955	0.85	20240703	3.13	N	002140	1000	249 억	226862	N	N	32	N	N
165	20240703	130126	57	100.00	KOSPI	신저가	음식료품	N	N	N	N	N	3005	-45	5	-1.48	277310310	92603	172.86	3050	3055	2955	3965	2135	3050	2994.61	0.91	-17265	3126	3087	3061	3022	2996	3075	3010	249	915	1000	2250	5	1	24939425	749	22.10	0.70	12	0.37	136.00	4309.00	4430	20230718	-32.17	2955	20240703	1.69	4100	-26.71	20240118	2955	1.69	20240703	4430	-32.17	20230718	2955	1.69	20240703	3.13	N	002140	1000	249 억	226862	N	N	32	N	N
166	20240703	120127	57	100.00	KOSPI	신저가	음식료품	N	N	N	N	N	2980	-70	5	-2.30	230386590	76977	143.69	3050	3055	2955	3965	2135	3050	2992.93	0.91	-15228	3126	3087	3061	3022	2996	3075	3010	249	915	1000	2250	5	1	24939425	743	21.91	0.69	12	0.31	136.00	4309.00	4430	20230718	-32.73	2955	20240703	0.85	4100	-27.32	20240118	2955	0.85	20240703	4430	-32.73	20230718	2955	0.85	20240703	3.13	N	002140	1000	249 억	226862	N	N	32	N	N
167	20240703	110127	57	100.00	KOSPI	신저가	음식료품	N	N	N	N	N	2960	-90	5	-2.95	204627700	68330	127.55	3050	3055	2955	3965	2135	3050	2994.70	0.91	-12014	3126	3087	3061	3022	2996	3075	3010	249	915	1000	2250	5	1	24939425	738	21.76	0.69	12	0.27	136.00	4309.00	4430	20230718	-33.18	2955	20240703	0.17	4100	-27.80	20240118	2955	0.17	20240703	4430	-33.18	20230718	2955	0.17	20240703	3.13	N	002140	1000	249 억	226862	N	N	32	N	N
168	20240703	100127	57	100.00	KOSPI		음식료품	N	N	N	N	N	3035	-15	5	-0.49	20001150	6584	12.29	3050	3055	3035	3965	2135	3050	3037.84	0.91	-2887	3126	3087	3061	3022	2996	3075	3010	249	915	1000	2250	5	1	24939425	757	22.32	0.70	12	0.03	136.00	4309.00	4430	20230718	-31.49	3015	20240307	0.66	4100	-25.98	20240118	3015	0.66	20240307	4430	-31.49	20230718	3015	0.66	20240307	3.13	N	002140	1000	249 억	226862	N	N	32	N	N
169	20240703	090127	57	100.00	KOSPI		음식료품	N	N	N	N	N	3045	-5	5	-0.16	710625	233	0.43	3050	3050	3045	3965	2135	3050	3049.89	0.91	-170	3126	3087	3061	3022	2996	3075	3010	249	915	1000	2250	5	1	24939425	759	22.39	0.71	12	0.00	136.00	4309.00	4430	20230718	-31.26	3015	20240307	1.00	4100	-25.73	20240118	3015	1.00	20240307	4430	-31.26	20230718	3015	1.00	20240307	3.13	N	002140	1000	249 억	226862	N	N	32	N	N
170	20240702	160126	57	100.00	KOSPI		음식료품	N	N	N	N	N	3050	-35	5	-1.13	163529115	53570	159.88	3085	3100	3035	4010	2160	3085	3052.63	0.95	-10186	3121	3102	3086	3067	3051	3095	3060	249	925	1000	2280	5	1	24939425	761	22.43	0.71	12	0.21	136.00	4309.00	4430	20230718	-31.15	3015	20240307	1.16	4100	-25.61	20240118	3015	1.16	20240307	4430	-31.15	20230718	3015	1.16	20240307	3.11	N	002140	1000	249 억	236445	N	N	32	N	N
171	20240702	150126	57	100.00	KOSPI		음식료품	N	N	N	N	N	3040	-45	5	-1.46	158439415	51902	154.90	3085	3100	3035	4010	2160	3085	3052.66	0.95	-9690	3121	3102	3086	3067	3051	3095	3060	249	925	1000	2280	5	1	24939425	758	22.35	0.71	12	0.21	136.00	4309.00	4430	20230718	-31.38	3015	20240307	0.83	4100	-25.85	20240118	3015	0.83	20240307	4430	-31.38	20230718	3015	0.83	20240307	3.11	N	002140	1000	249 억	236445	N	N	36	N	N
172	20240702	140126	57	100.00	KOSPI		음식료품	N	N	N	N	N	3040	-45	5	-1.46	149502740	48963	146.13	3085	3100	3035	4010	2160	3085	3053.38	0.95	-9336	3121	3102	3086	3067	3051	3095	3060	249	925	1000	2280	5	1	24939425	758	22.35	0.71	12	0.20	136.00	4309.00	4430	20230718	-31.38	3015	20240307	0.83	4100	-25.85	20240118	3015	0.83	20240307	4430	-31.38	20230718	3015	0.83	20240307	3.11	N	002140	1000	249 억	236445	N	N	36	N	N
173	20240702	130127	57	100.00	KOSPI		음식료품	N	N	N	N	N	3035	-50	5	-1.62	125396670	41031	122.46	3085	3100	3035	4010	2160	3085	3056.14	0.95	-8262	3121	3102	3086	3067	3051	3095	3060	249	925	1000	2280	5	1	24939425	757	22.32	0.70	12	0.16	136.00	4309.00	4430	20230718	-31.49	3015	20240307	0.66	4100	-25.98	20240118	3015	0.66	20240307	4430	-31.49	20230718	3015	0.66	20240307	3.11	N	002140	1000	249 억	236445	N	N	36	N	N
174	20240702	120127	57	100.00	KOSPI		음식료품	N	N	N	N	N	3045	-40	5	-1.30	102059280	33365	99.58	3085	3100	3045	4010	2160	3085	3058.87	0.95	-6929	3121	3102	3086	3067	3051	3095	3060	249	925	1000	2280	5	1	24939425	759	22.39	0.71	12	0.13	136.00	4309.00	4430	20230718	-31.26	3015	20240307	1.00	4100	-25.73	20240118	3015	1.00	20240307	4430	-31.26	20230718	3015	1.00	20240307	3.11	N	002140	1000	249 억	236445	N	N	36	N	N
175	20240702	110126	57	100.00	KOSPI		음식료품	N	N	N	N	N	3045	-40	5	-1.30	83383435	27243	81.31	3085	3100	3045	4010	2160	3085	3060.73	0.95	-4726	3121	3102	3086	3067	3051	3095	3060	249	925	1000	2280	5	1	24939425	759	22.39	0.71	12	0.11	136.00	4309.00	4430	20230718	-31.26	3015	20240307	1.00	4100	-25.73	20240118	3015	1.00	20240307	4430	-31.26	20230718	3015	1.00	20240307	3.11	N	002140	1000	249 억	236445	N	N	36	N	N
176	20240702	100127	57	100.00	KOSPI		음식료품	N	N	N	N	N	3050	-35	5	-1.13	42782940	13930	41.57	3085	3100	3050	4010	2160	3085	3071.28	0.95	-5016	3121	3102	3086	3067	3051	3095	3060	249	925	1000	2280	5	1	24939425	761	22.43	0.71	12	0.06	136.00	4309.00	4430	20230718	-31.15	3015	20240307	1.16	4100	-25.61	20240118	3015	1.16	20240307	4430	-31.15	20230718	3015	1.16	20240307	3.11	N	002140	1000	249 억	236445	N	N	36	N	N
177	20240702	090127	57	100.00	KOSPI		음식료품	N	N	N	N	N	3085	0	3	0.00	43190	14	0.04	3085	3085	3085	4010	2160	3085	3085.00	0.95	-4	3121	3102	3086	3067	3051	3095	3060	249	925	1000	2280	5	1	24939425	769	22.68	0.72	12	0.00	136.00	4309.00	4430	20230718	-30.36	3015	20240307	2.32	4100	-24.76	20240118	3015	2.32	20240307	4430	-30.36	20230718	3015	2.32	20240307	3.11	N	002140	1000	249 억	236445	N	N	36	N	N
178	20240701	160127	57	100.00	KOSPI		음식료품	N	N	N	N	N	3085	-15	5	-0.48	102373710	33196	124.49	3100	3105	3070	4030	2170	3100	3083.92	1.00	-13190	3120	3110	3090	3080	3060	3115	3085	249	930	1000	2290	5	1	24939425	769	22.68	0.72	12	0.13	136.00	4309.00	4480	20230623	-31.14	3015	20240307	2.32	4100	-24.76	20240118	3015	2.32	20240307	4430	-30.36	20230718	3015	2.32	20240307	3.12	N	002140	1000	249 억	249636	N	N	36	N	N
179	20240701	150127	57	100.00	KOSPI		음식료품	N	N	N	N	N	3080	-20	5	-0.65	97465250	31603	118.52	3100	3105	3070	4030	2170	3100	3084.05	1.00	-12975	3120	3110	3090	3080	3060	3115	3085	249	930	1000	2290	5	1	24939425	768	22.65	0.71	12	0.13	136.00	4309.00	4480	20230623	-31.25	3015	20240307	2.16	4100	-24.88	20240118	3015	2.16	20240307	4430	-30.47	20230718	3015	2.16	20240307	3.12	N	002140	1000	249 억	249636	N	N	33	N	N
180	20240701	140126	57	100.00	KOSPI		음식료품	N	N	N	N	N	3075	-25	5	-0.81	82815780	26850	100.69	3100	3105	3070	4030	2170	3100	3084.39	1.00	-12124	3120	3110	3090	3080	3060	3115	3085	249	930	1000	2290	5	1	24939425	767	22.61	0.71	12	0.11	136.00	4309.00	4480	20230623	-31.36	3015	20240307	1.99	4100	-25.00	20240118	3015	1.99	20240307	4430	-30.59	20230718	3015	1.99	20240307	3.12	N	002140	1000	249 억	249636	N	N	33	N	N
181	20240701	130127	57	100.00	KOSPI		음식료품	N	N	N	N	N	3085	-15	5	-0.48	57001780	18472	69.27	3100	3105	3070	4030	2170	3100	3085.85	1.00	-5660	3120	3110	3090	3080	3060	3115	3085	249	930	1000	2290	5	1	24939425	769	22.68	0.72	12	0.07	136.00	4309.00	4480	20230623	-31.14	3015	20240307	2.32	4100	-24.76	20240118	3015	2.32	20240307	4430	-30.36	20230718	3015	2.32	20240307	3.12	N	002140	1000	249 억	249636	N	N	33	N	N
182	20240701	120127	57	100.00	KOSPI		음식료품	N	N	N	N	N	3090	-10	5	-0.32	54084685	17527	65.73	3100	3105	3070	4030	2170	3100	3085.79	1.00	-5727	3120	3110	3090	3080	3060	3115	3085	249	930	1000	2290	5	1	24939425	771	22.72	0.72	12	0.07	136.00	4309.00	4480	20230623	-31.03	3015	20240307	2.49	4100	-24.63	20240118	3015	2.49	20240307	4430	-30.25	20230718	3015	2.49	20240307	3.12	N	002140	1000	249 억	249636	N	N	33	N	N
183	20240701	110126	57	100.00	KOSPI		음식료품	N	N	N	N	N	3085	-15	5	-0.48	49920040	16177	60.67	3100	3105	3070	4030	2170	3100	3085.87	1.00	-5747	3120	3110	3090	3080	3060	3115	3085	249	930	1000	2290	5	1	24939425	769	22.68	0.72	12	0.06	136.00	4309.00	4480	20230623	-31.14	3015	20240307	2.32	4100	-24.76	20240118	3015	2.32	20240307	4430	-30.36	20230718	3015	2.32	20240307	3.12	N	002140	1000	249 억	249636	N	N	33	N	N
184	20240701	100126	57	100.00	KOSPI		음식료품	N	N	N	N	N	3095	-5	5	-0.16	27479280	8904	33.39	3100	3105	3070	4030	2170	3100	3086.17	1.00	-3856	3120	3110	3090	3080	3060	3115	3085	249	930	1000	2290	5	1	24939425	772	22.76	0.72	12	0.04	136.00	4309.00	4480	20230623	-30.92	3015	20240307	2.65	4100	-24.51	20240118	3015	2.65	20240307	4430	-30.14	20230718	3015	2.65	20240307	3.12	N	002140	1000	249 억	249636	N	N	33	N	N
185	20240701	090127	57	100.00	KOSPI		음식료품	N	N	N	N	N	3100	0	3	0.00	313100	101	0.38	3100	3100	3100	4030	2170	3100	3100.00	1.00	-66	3120	3110	3090	3080	3060	3115	3085	249	930	1000	2290	5	1	24939425	773	22.79	0.72	12	0.00	136.00	4309.00	4480	20230623	-30.80	3015	20240307	2.82	4100	-24.39	20240118	3015	2.82	20240307	4430	-30.02	20230718	3015	2.82	20240307	3.12	N	002140	1000	249 억	249636	N	N	33	N	N

77 KiB Raw Blame History

77 KiB

Raw Blame History