KissMeData/002140/price/prices-20230701.csv at 2e59bc2d07bafdcc07af132c002bd732d2f86136

Files

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

71 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20230731	160128	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	3795	85	2	2.29	542997465	143124	83.43	3735	3820	3735	4820	2600	3710	3793.90	0.79	0	38546	3820	3765	3665	3610	3510	3792	3637	249	1110	1000	2590	5	1	24939425	946	135.54	0.89	12	0.57	28.00	4248.00	6920	20220922	-45.16	3285	20230103	15.53	5280	-28.12	20230509	3285	15.53	20230103	6920	-45.16	20220922	3285	15.53	20230103	5.58	N	002140	1000	249 억	198138	N	N	2	N	N
3	20230731	150128	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	3810	100	2	2.70	481325290	126911	73.98	3735	3820	3735	4820	2600	3710	3792.62	0.79	0	33269	3820	3765	3665	3610	3510	3792	3637	249	1110	1000	2590	5	1	24939425	950	136.07	0.90	12	0.51	28.00	4248.00	6920	20220922	-44.94	3285	20230103	15.98	5280	-27.84	20230509	3285	15.98	20230103	6920	-44.94	20220922	3285	15.98	20230103	5.58	N	002140	1000	249 억	198138	N	N	9	N	N
4	20230731	140127	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	3795	85	2	2.29	402745435	106274	61.95	3735	3820	3735	4820	2600	3710	3789.69	0.79	0	34039	3820	3765	3665	3610	3510	3792	3637	249	1110	1000	2590	5	1	24939425	946	135.54	0.89	12	0.43	28.00	4248.00	6920	20220922	-45.16	3285	20230103	15.53	5280	-28.12	20230509	3285	15.53	20230103	6920	-45.16	20220922	3285	15.53	20230103	5.58	N	002140	1000	249 억	198138	N	N	9	N	N
5	20230731	130128	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	3800	90	2	2.43	357235115	94309	54.97	3735	3820	3735	4820	2600	3710	3787.92	0.79	0	33376	3820	3765	3665	3610	3510	3792	3637	249	1110	1000	2590	5	1	24939425	948	135.71	0.89	12	0.38	28.00	4248.00	6920	20220922	-45.09	3285	20230103	15.68	5280	-28.03	20230509	3285	15.68	20230103	6920	-45.09	20220922	3285	15.68	20230103	5.58	N	002140	1000	249 억	198138	N	N	9	N	N
6	20230731	120130	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	3810	100	2	2.70	321996460	85048	49.58	3735	3820	3735	4820	2600	3710	3786.06	0.79	0	32684	3820	3765	3665	3610	3510	3792	3637	249	1110	1000	2590	5	1	24939425	950	136.07	0.90	12	0.34	28.00	4248.00	6920	20220922	-44.94	3285	20230103	15.98	5280	-27.84	20230509	3285	15.98	20230103	6920	-44.94	20220922	3285	15.98	20230103	5.58	N	002140	1000	249 억	198138	N	N	9	N	N
7	20230731	110129	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	3805	95	2	2.56	264346870	69899	40.75	3735	3820	3735	4820	2600	3710	3781.84	0.79	0	21853	3820	3765	3665	3610	3510	3792	3637	249	1110	1000	2590	5	1	24939425	949	135.89	0.90	12	0.28	28.00	4248.00	6920	20220922	-45.01	3285	20230103	15.83	5280	-27.94	20230509	3285	15.83	20230103	6920	-45.01	20220922	3285	15.83	20230103	5.58	N	002140	1000	249 억	198138	N	N	9	N	N
8	20230731	100129	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	3790	80	2	2.16	160464420	42599	24.83	3735	3800	3735	4820	2600	3710	3766.86	0.79	0	15894	3820	3765	3665	3610	3510	3792	3637	249	1110	1000	2590	5	1	24939425	945	135.36	0.89	12	0.17	28.00	4248.00	6920	20220922	-45.23	3285	20230103	15.37	5280	-28.22	20230509	3285	15.37	20230103	6920	-45.23	20220922	3285	15.37	20230103	5.58	N	002140	1000	249 억	198138	N	N	9	N	N
9	20230731	090128	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	3745	35	2	0.94	6880430	1841	1.07	3735	3745	3735	4820	2600	3710	3737.33	0.79	0	-218	3820	3765	3665	3610	3510	3792	3637	249	1110	1000	2590	5	1	24939425	934	133.75	0.88	12	0.01	28.00	4248.00	6920	20220922	-45.88	3285	20230103	14.00	5280	-29.07	20230509	3285	14.00	20230103	6920	-45.88	20220922	3285	14.00	20230103	5.58	N	002140	1000	249 억	198138	N	N	9	N	N
10	20230728	160129	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	3710	80	2	2.20	618158200	168950	63.81	3565	3720	3565	4715	2545	3630	3658.81	0.59	0	50845	3773	3701	3663	3591	3553	3737	3627	249	1085	1000	2540	5	1	24939425	925	132.50	0.87	12	0.68	28.00	4248.00	6920	20220922	-46.39	3285	20230103	12.94	5280	-29.73	20230509	3285	12.94	20230103	6920	-46.39	20220922	3285	12.94	20230103	5.92	N	002140	1000	249 억	146787	N	N	9	N	N
11	20230728	150128	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	3705	75	2	2.07	552971020	151377	57.17	3565	3720	3565	4715	2545	3630	3652.94	0.59	0	47448	3773	3701	3663	3591	3553	3737	3627	249	1085	1000	2540	5	1	24939425	924	132.32	0.87	12	0.61	28.00	4248.00	6920	20220922	-46.46	3285	20230103	12.79	5280	-29.83	20230509	3285	12.79	20230103	6920	-46.46	20220922	3285	12.79	20230103	5.92	N	002140	1000	249 억	146787	N	N	0	N	N
12	20230728	140128	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	3710	80	2	2.20	503509065	138014	52.12	3565	3720	3565	4715	2545	3630	3648.25	0.59	0	41526	3773	3701	3663	3591	3553	3737	3627	249	1085	1000	2540	5	1	24939425	925	132.50	0.87	12	0.55	28.00	4248.00	6920	20220922	-46.39	3285	20230103	12.94	5280	-29.73	20230509	3285	12.94	20230103	6920	-46.39	20220922	3285	12.94	20230103	5.92	N	002140	1000	249 억	146787	N	N	0	N	N
13	20230728	130127	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	3705	75	2	2.07	467277940	128242	48.43	3565	3715	3565	4715	2545	3630	3643.72	0.59	0	36718	3773	3701	3663	3591	3553	3737	3627	249	1085	1000	2540	5	1	24939425	924	132.32	0.87	12	0.51	28.00	4248.00	6920	20220922	-46.46	3285	20230103	12.79	5280	-29.83	20230509	3285	12.79	20230103	6920	-46.46	20220922	3285	12.79	20230103	5.92	N	002140	1000	249 억	146787	N	N	0	N	N
14	20230728	120127	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	3710	80	2	2.20	406421495	111802	42.22	3565	3710	3565	4715	2545	3630	3635.19	0.59	0	29503	3773	3701	3663	3591	3553	3737	3627	249	1085	1000	2540	5	1	24939425	925	132.50	0.87	12	0.45	28.00	4248.00	6920	20220922	-46.39	3285	20230103	12.94	5280	-29.73	20230509	3285	12.94	20230103	6920	-46.39	20220922	3285	12.94	20230103	5.92	N	002140	1000	249 억	146787	N	N	0	N	N
15	20230728	110128	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	3695	65	2	1.79	325638530	89936	33.97	3565	3695	3565	4715	2545	3630	3620.78	0.59	0	15856	3773	3701	3663	3591	3553	3737	3627	249	1085	1000	2540	5	1	24939425	922	131.96	0.87	12	0.36	28.00	4248.00	6920	20220922	-46.60	3285	20230103	12.48	5280	-30.02	20230509	3285	12.48	20230103	6920	-46.60	20220922	3285	12.48	20230103	5.92	N	002140	1000	249 억	146787	N	N	0	N	N
16	20230728	100128	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	3635	5	2	0.14	268262475	74298	28.06	3565	3690	3565	4715	2545	3630	3610.63	0.59	0	5718	3773	3701	3663	3591	3553	3737	3627	249	1085	1000	2540	5	1	24939425	907	129.82	0.86	12	0.30	28.00	4248.00	6920	20220922	-47.47	3285	20230103	10.65	5280	-31.16	20230509	3285	10.65	20230103	6920	-47.47	20220922	3285	10.65	20230103	5.92	N	002140	1000	249 억	146787	N	N	0	N	N
17	20230728	090128	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	3605	-25	5	-0.69	46972325	13137	4.96	3565	3625	3565	4715	2545	3630	3575.57	0.59	0	1421	3773	3701	3663	3591	3553	3737	3627	249	1085	1000	2540	5	1	24939425	899	128.75	0.85	12	0.05	28.00	4248.00	6920	20220922	-47.90	3285	20230103	9.74	5280	-31.72	20230509	3285	9.74	20230103	6920	-47.90	20220922	3285	9.74	20230103	5.92	N	002140	1000	249 억	146787	N	N	0	N	N
18	20230727	160128	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	3630	-35	5	-0.95	899775115	244672	38.27	3625	3735	3625	4760	2570	3665	3677.61	0.45	21442	25805	4115	3890	3685	3460	3255	3787	3357	249	1095	1000	2560	5	1	24939425	905	129.64	0.85	12	0.98	28.00	4248.00	6920	20220922	-47.54	3285	20230103	10.50	5280	-31.25	20230509	3285	10.50	20230103	6920	-47.54	20220922	3285	10.50	20230103	6.01	N	002140	1000	249 억	112189	N	N	0	N	N
19	20230727	150127	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	3660	-5	5	-0.14	782524995	212454	33.23	3625	3735	3625	4760	2570	3665	3683.27	0.45	21442	23966	4115	3890	3685	3460	3255	3787	3357	249	1095	1000	2560	5	1	24939425	913	130.71	0.86	12	0.85	28.00	4248.00	6920	20220922	-47.11	3285	20230103	11.42	5280	-30.68	20230509	3285	11.42	20230103	6920	-47.11	20220922	3285	11.42	20230103	6.01	N	002140	1000	249 억	112189	N	N	0	N	N
20	20230727	140127	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	3670	5	2	0.14	691217450	187588	29.34	3625	3735	3625	4760	2570	3665	3684.76	0.45	21442	27229	4115	3890	3685	3460	3255	3787	3357	249	1095	1000	2560	5	1	24939425	915	131.07	0.86	12	0.75	28.00	4248.00	6920	20220922	-46.97	3285	20230103	11.72	5280	-30.49	20230509	3285	11.72	20230103	6920	-46.97	20220922	3285	11.72	20230103	6.01	N	002140	1000	249 억	112189	N	N	0	N	N
21	20230727	130129	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	3665	0	3	0.00	596601995	161741	25.30	3625	3735	3625	4760	2570	3665	3688.63	0.45	21442	26890	4115	3890	3685	3460	3255	3787	3357	249	1095	1000	2560	5	1	24939425	914	130.89	0.86	12	0.65	28.00	4248.00	6920	20220922	-47.04	3285	20230103	11.57	5280	-30.59	20230509	3285	11.57	20230103	6920	-47.04	20220922	3285	11.57	20230103	6.01	N	002140	1000	249 억	112189	N	N	0	N	N
22	20230727	120129	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	3670	5	2	0.14	546170585	147990	23.14	3625	3735	3625	4760	2570	3665	3690.59	0.45	21442	32751	4115	3890	3685	3460	3255	3787	3357	249	1095	1000	2560	5	1	24939425	915	131.07	0.86	12	0.59	28.00	4248.00	6920	20220922	-46.97	3285	20230103	11.72	5280	-30.49	20230509	3285	11.72	20230103	6920	-46.97	20220922	3285	11.72	20230103	6.01	N	002140	1000	249 억	112189	N	N	0	N	N
23	20230727	110127	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	3735	70	2	1.91	431263015	116950	18.29	3625	3735	3625	4760	2570	3665	3687.59	0.45	21442	36699	4115	3890	3685	3460	3255	3787	3357	249	1095	1000	2560	5	1	24939425	931	133.39	0.88	12	0.47	28.00	4248.00	6920	20220922	-46.03	3285	20230103	13.70	5280	-29.26	20230509	3285	13.70	20230103	6920	-46.03	20220922	3285	13.70	20230103	6.01	N	002140	1000	249 억	112189	N	N	0	N	N
24	20230727	100128	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	3695	30	2	0.82	289901875	78874	12.34	3625	3720	3625	4760	2570	3665	3675.51	0.45	21442	19505	4115	3890	3685	3460	3255	3787	3357	249	1095	1000	2560	5	1	24939425	922	131.96	0.87	12	0.32	28.00	4248.00	6920	20220922	-46.60	3285	20230103	12.48	5280	-30.02	20230509	3285	12.48	20230103	6920	-46.60	20220922	3285	12.48	20230103	6.01	N	002140	1000	249 억	112189	N	N	0	N	N
25	20230727	090128	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	3635	-30	5	-0.82	33994280	9375	1.47	3625	3640	3625	4760	2570	3665	3626.03	0.45	21442	-3013	4115	3890	3685	3460	3255	3787	3357	249	1095	1000	2560	5	1	24939425	907	129.82	0.86	12	0.04	28.00	4248.00	6920	20220922	-47.47	3285	20230103	10.65	5280	-31.16	20230509	3285	10.65	20230103	6920	-47.47	20220922	3285	10.65	20230103	6.01	N	002140	1000	249 억	112189	N	N	0	N	N
26	20230726	160127	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	3665	-190	5	-4.93	2284792010	626092	123.86	3855	3910	3480	5010	2700	3855	3649.09	0.36	0	27944	4168	4011	3933	3776	3698	3972	3737	249	1155	1000	2690	5	1	24939425	914	130.89	0.86	12	2.51	28.00	4248.00	6920	20220922	-47.04	3285	20230103	11.57	5280	-30.59	20230509	3285	11.57	20230103	6920	-47.04	20220922	3285	11.57	20230103	6.24	N	002140	1000	249 억	90747	N	N	0	N	N
27	20230726	150129	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	3645	-210	5	-5.45	2138087535	585850	115.90	3855	3910	3480	5010	2700	3855	3649.39	0.36	0	19523	4168	4011	3933	3776	3698	3972	3737	249	1155	1000	2690	5	1	24939425	909	130.18	0.86	12	2.35	28.00	4248.00	6920	20220922	-47.33	3285	20230103	10.96	5280	-30.97	20230509	3285	10.96	20230103	6920	-47.33	20220922	3285	10.96	20230103	6.24	N	002140	1000	249 억	90747	N	N	0	N	N
28	20230726	140128	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	3615	-240	5	-6.23	1896793075	519401	102.75	3855	3910	3480	5010	2700	3855	3651.71	0.36	0	263	4168	4011	3933	3776	3698	3972	3737	249	1155	1000	2690	5	1	24939425	902	129.11	0.85	12	2.08	28.00	4248.00	6920	20220922	-47.76	3285	20230103	10.05	5280	-31.53	20230509	3285	10.05	20230103	6920	-47.76	20220922	3285	10.05	20230103	6.24	N	002140	1000	249 억	90747	N	N	0	N	N
29	20230726	130127	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	3580	-275	5	-7.13	1638767765	447652	88.56	3855	3910	3480	5010	2700	3855	3660.62	0.36	0	3613	4168	4011	3933	3776	3698	3972	3737	249	1155	1000	2690	5	1	24939425	893	127.86	0.84	12	1.79	28.00	4248.00	6920	20220922	-48.27	3285	20230103	8.98	5280	-32.20	20230509	3285	8.98	20230103	6920	-48.27	20220922	3285	8.98	20230103	6.24	N	002140	1000	249 억	90747	N	N	0	N	N
30	20230726	120127	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	3620	-235	5	-6.10	1507896385	411296	81.37	3855	3910	3480	5010	2700	3855	3666.01	0.36	0	8166	4168	4011	3933	3776	3698	3972	3737	249	1155	1000	2690	5	1	24939425	903	129.29	0.85	12	1.65	28.00	4248.00	6920	20220922	-47.69	3285	20230103	10.20	5280	-31.44	20230509	3285	10.20	20230103	6920	-47.69	20220922	3285	10.20	20230103	6.24	N	002140	1000	249 억	90747	N	N	0	N	N
31	20230726	110127	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	3595	-260	5	-6.74	1327550205	361286	71.47	3855	3910	3480	5010	2700	3855	3674.29	0.36	0	18233	4168	4011	3933	3776	3698	3972	3737	249	1155	1000	2690	5	1	24939425	897	128.39	0.85	12	1.45	28.00	4248.00	6920	20220922	-48.05	3285	20230103	9.44	5280	-31.91	20230509	3285	9.44	20230103	6920	-48.05	20220922	3285	9.44	20230103	6.24	N	002140	1000	249 억	90747	N	N	0	N	N
32	20230726	100127	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	3645	-210	5	-5.45	779611600	208198	41.19	3855	3910	3605	5010	2700	3855	3744.33	0.36	0	3398	4168	4011	3933	3776	3698	3972	3737	249	1155	1000	2690	5	1	24939425	909	130.18	0.86	12	0.83	28.00	4248.00	6920	20220922	-47.33	3285	20230103	10.96	5280	-30.97	20230509	3285	10.96	20230103	6920	-47.33	20220922	3285	10.96	20230103	6.24	N	002140	1000	249 억	90747	N	N	0	N	N
33	20230726	090128	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	3910	55	2	1.43	64810270	16797	3.32	3855	3910	3845	5010	2700	3855	3858.54	0.36	0	2773	4168	4011	3933	3776	3698	3972	3737	249	1155	1000	2690	5	1	24939425	975	139.64	0.92	12	0.07	28.00	4248.00	6920	20220922	-43.50	3285	20230103	19.03	5280	-25.95	20230509	3285	19.03	20230103	6920	-43.50	20220922	3285	19.03	20230103	6.24	N	002140	1000	249 억	90747	N	N	0	N	N
34	20230725	160127	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	3855	-45	5	-1.15	1946679345	491743	88.66	3940	4090	3855	5070	2730	3900	3959.35	0.43	0	-16880	4206	4052	3966	3812	3726	4010	3770	249	1170	1000	2730	5	1	24939425	961	137.68	0.91	12	1.97	28.00	4248.00	6920	20220922	-44.29	3285	20230103	17.35	5280	-26.99	20230509	3285	17.35	20230103	6920	-44.29	20220922	3285	17.35	20230103	6.12	N	002140	1000	249 억	106922	N	N	0	N	N
35	20230725	150127	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	3880	-20	5	-0.51	1784803740	449873	81.11	3940	4090	3865	5070	2730	3900	3967.35	0.43	0	-18121	4206	4052	3966	3812	3726	4010	3770	249	1170	1000	2730	5	1	24939425	968	138.57	0.91	12	1.80	28.00	4248.00	6920	20220922	-43.93	3285	20230103	18.11	5280	-26.52	20230509	3285	18.11	20230103	6920	-43.93	20220922	3285	18.11	20230103	6.12	N	002140	1000	249 억	106922	N	N	0	N	N
36	20230725	140127	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	3880	-20	5	-0.51	1594433165	400816	72.27	3940	4090	3880	5070	2730	3900	3977.97	0.43	0	-18640	4206	4052	3966	3812	3726	4010	3770	249	1170	1000	2730	5	1	24939425	968	138.57	0.91	12	1.61	28.00	4248.00	6920	20220922	-43.93	3285	20230103	18.11	5280	-26.52	20230509	3285	18.11	20230103	6920	-43.93	20220922	3285	18.11	20230103	6.12	N	002140	1000	249 억	106922	N	N	0	N	N
37	20230725	130128	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	3930	30	2	0.77	1407533055	352944	63.64	3940	4090	3925	5070	2730	3900	3987.98	0.43	0	-11403	4206	4052	3966	3812	3726	4010	3770	249	1170	1000	2730	5	1	24939425	980	140.36	0.93	12	1.42	28.00	4248.00	6920	20220922	-43.21	3285	20230103	19.63	5280	-25.57	20230509	3285	19.63	20230103	6920	-43.21	20220922	3285	19.63	20230103	6.12	N	002140	1000	249 억	106922	N	N	0	N	N
38	20230725	120128	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	3965	65	2	1.67	1346024775	337333	60.82	3940	4090	3930	5070	2730	3900	3990.20	0.43	0	-4450	4206	4052	3966	3812	3726	4010	3770	249	1170	1000	2730	5	1	24939425	989	141.61	0.93	12	1.35	28.00	4248.00	6920	20220922	-42.70	3285	20230103	20.70	5280	-24.91	20230509	3285	20.70	20230103	6920	-42.70	20220922	3285	20.70	20230103	6.12	N	002140	1000	249 억	106922	N	N	0	N	N
39	20230725	110127	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	3940	40	2	1.03	1225726050	306789	55.31	3940	4090	3930	5070	2730	3900	3995.34	0.43	0	7234	4206	4052	3966	3812	3726	4010	3770	249	1170	1000	2730	5	1	24939425	983	140.71	0.93	12	1.23	28.00	4248.00	6920	20220922	-43.06	3285	20230103	19.94	5280	-25.38	20230509	3285	19.94	20230103	6920	-43.06	20220922	3285	19.94	20230103	6.12	N	002140	1000	249 억	106922	N	N	0	N	N
40	20230725	100127	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	3980	80	2	2.05	897373925	224438	40.47	3940	4090	3930	5070	2730	3900	3998.32	0.43	0	13727	4206	4052	3966	3812	3726	4010	3770	249	1170	1000	2730	5	1	24939425	993	142.14	0.94	12	0.90	28.00	4248.00	6920	20220922	-42.49	3285	20230103	21.16	5280	-24.62	20230509	3285	21.16	20230103	6920	-42.49	20220922	3285	21.16	20230103	6.12	N	002140	1000	249 억	106922	N	N	0	N	N
41	20230725	090127	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	4050	150	2	3.85	187976580	46958	8.47	3940	4090	3940	5070	2730	3900	4003.08	0.43	0	10563	4206	4052	3966	3812	3726	4010	3770	249	1170	1000	2730	5	1	24939425	1010	144.64	0.95	12	0.19	28.00	4248.00	6920	20220922	-41.47	3285	20230103	23.29	5280	-23.30	20230509	3285	23.29	20230103	6920	-41.47	20220922	3285	23.29	20230103	6.12	N	002140	1000	249 억	106922	N	N	0	N	N
42	20230724	160126	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	3900	-225	5	-5.45	2163445775	546110	105.87	4075	4120	3880	5360	2890	4125	3961.44	0.51	0	-19929	4385	4255	4180	4050	3975	4217	4012	249	1235	1000	2880	5	1	24939425	973	139.29	0.92	12	2.19	28.00	4248.00	6920	20220922	-43.64	3285	20230103	18.72	5280	-26.14	20230509	3285	18.72	20230103	6920	-43.64	20220922	3285	18.72	20230103	6.07	N	002140	1000	249 억	126852	N	N	0	N	N
43	20230724	150126	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	3895	-230	5	-5.58	2034883060	513107	99.47	4075	4120	3880	5360	2890	4125	3965.28	0.51	0	-19152	4385	4255	4180	4050	3975	4217	4012	249	1235	1000	2880	5	1	24939425	971	139.11	0.92	12	2.06	28.00	4248.00	6920	20220922	-43.71	3285	20230103	18.57	5280	-26.23	20230509	3285	18.57	20230103	6920	-43.71	20220922	3285	18.57	20230103	6.07	N	002140	1000	249 억	126852	N	N	0	N	N
44	20230724	140126	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	3915	-210	5	-5.09	1910668860	481284	93.30	4075	4120	3880	5360	2890	4125	3969.39	0.51	0	-20437	4385	4255	4180	4050	3975	4217	4012	249	1235	1000	2880	5	1	24939425	976	139.82	0.92	12	1.93	28.00	4248.00	6920	20220922	-43.42	3285	20230103	19.18	5280	-25.85	20230509	3285	19.18	20230103	6920	-43.42	20220922	3285	19.18	20230103	6.07	N	002140	1000	249 억	126852	N	N	0	N	N
45	20230724	130127	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	3915	-210	5	-5.09	1637790040	411301	79.73	4075	4120	3900	5360	2890	4125	3981.38	0.51	0	-9632	4385	4255	4180	4050	3975	4217	4012	249	1235	1000	2880	5	1	24939425	976	139.82	0.92	12	1.65	28.00	4248.00	6920	20220922	-43.42	3285	20230103	19.18	5280	-25.85	20230509	3285	19.18	20230103	6920	-43.42	20220922	3285	19.18	20230103	6.07	N	002140	1000	249 억	126852	N	N	0	N	N
46	20230724	120126	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	3905	-220	5	-5.33	1521433030	381548	73.97	4075	4120	3900	5360	2890	4125	3986.91	0.51	0	-8376	4385	4255	4180	4050	3975	4217	4012	249	1235	1000	2880	5	1	24939425	974	139.46	0.92	12	1.53	28.00	4248.00	6920	20220922	-43.57	3285	20230103	18.87	5280	-26.04	20230509	3285	18.87	20230103	6920	-43.57	20220922	3285	18.87	20230103	6.07	N	002140	1000	249 억	126852	N	N	0	N	N
47	20230724	110127	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	3950	-175	5	-4.24	1193209225	298097	57.79	4075	4120	3945	5360	2890	4125	4002.06	0.51	0	-4865	4385	4255	4180	4050	3975	4217	4012	249	1235	1000	2880	5	1	24939425	985	141.07	0.93	12	1.20	28.00	4248.00	6920	20220922	-42.92	3285	20230103	20.24	5280	-25.19	20230509	3285	20.24	20230103	6920	-42.92	20220922	3285	20.24	20230103	6.07	N	002140	1000	249 억	126852	N	N	0	N	N
48	20230724	100126	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	3995	-130	5	-3.15	816038355	203091	39.37	4075	4120	3980	5360	2890	4125	4017.19	0.51	0	-2821	4385	4255	4180	4050	3975	4217	4012	249	1235	1000	2880	5	1	24939425	996	142.68	0.94	12	0.81	28.00	4248.00	6920	20220922	-42.27	3285	20230103	21.61	5280	-24.34	20230509	3285	21.61	20230103	6920	-42.27	20220922	3285	21.61	20230103	6.07	N	002140	1000	249 억	126852	N	N	0	N	N
49	20230724	090126	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	4105	-20	5	-0.48	25377425	6202	1.20	4075	4120	4070	5360	2890	4125	4079.33	0.51	0	-264	4385	4255	4180	4050	3975	4217	4012	249	1235	1000	2880	5	1	24939425	1024	146.61	0.97	12	0.02	28.00	4248.00	6920	20220922	-40.68	3285	20230103	24.96	5280	-22.25	20230509	3285	24.96	20230103	6920	-40.68	20220922	3285	24.96	20230103	6.07	N	002140	1000	249 억	126852	N	N	0	N	N
50	20230721	160126	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	4125	-95	5	-2.25	2087995575	497997	68.68	4295	4310	4105	5480	2955	4220	4192.79	0.75	0	-61169	4383	4301	4198	4116	4013	4342	4157	249	1262	1000	2950	5	1	24939425	1029	147.32	0.97	12	2.00	28.00	4248.00	6920	20220922	-40.39	3285	20230103	25.57	5280	-21.88	20230509	3285	25.57	20230103	6920	-40.39	20220922	3285	25.57	20230103	6.08	N	002140	1000	249 억	188056	N	N	8	N	N
51	20230721	150127	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	4110	-110	5	-2.61	1968503980	468981	64.67	4295	4310	4105	5480	2955	4220	4197.26	0.75	0	-61262	4383	4301	4198	4116	4013	4342	4157	249	1262	1000	2950	5	1	24939425	1025	146.79	0.97	12	1.88	28.00	4248.00	6920	20220922	-40.61	3285	20230103	25.11	5280	-22.16	20230509	3285	25.11	20230103	6920	-40.61	20220922	3285	25.11	20230103	6.08	N	002140	1000	249 억	188056	N	N	8	N	N
52	20230721	140126	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	4115	-105	5	-2.49	1787817800	425058	58.62	4295	4310	4110	5480	2955	4220	4205.95	0.75	0	-61119	4383	4301	4198	4116	4013	4342	4157	249	1262	1000	2950	5	1	24939425	1026	146.96	0.97	12	1.70	28.00	4248.00	6920	20220922	-40.53	3285	20230103	25.27	5280	-22.06	20230509	3285	25.27	20230103	6920	-40.53	20220922	3285	25.27	20230103	6.08	N	002140	1000	249 억	188056	N	N	8	N	N
53	20230721	130126	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	4135	-85	5	-2.01	1625540370	385717	53.19	4295	4310	4125	5480	2955	4220	4214.29	0.75	0	-59270	4383	4301	4198	4116	4013	4342	4157	249	1262	1000	2950	5	1	24939425	1031	147.68	0.97	12	1.55	28.00	4248.00	6920	20220922	-40.25	3285	20230103	25.88	5280	-21.69	20230509	3285	25.88	20230103	6920	-40.25	20220922	3285	25.88	20230103	6.08	N	002140	1000	249 억	188056	N	N	8	N	N
54	20230721	120127	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	4155	-65	5	-1.54	1545124060	366306	50.51	4295	4310	4125	5480	2955	4220	4218.11	0.75	0	-55272	4383	4301	4198	4116	4013	4342	4157	249	1262	1000	2950	5	1	24939425	1036	148.39	0.98	12	1.47	28.00	4248.00	6920	20220922	-39.96	3285	20230103	26.48	5280	-21.31	20230509	3285	26.48	20230103	6920	-39.96	20220922	3285	26.48	20230103	6.08	N	002140	1000	249 억	188056	N	N	8	N	N
55	20230721	110127	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	4140	-80	5	-1.90	1409910630	333665	46.01	4295	4310	4125	5480	2955	4220	4225.58	0.75	0	-53969	4383	4301	4198	4116	4013	4342	4157	249	1262	1000	2950	5	1	24939425	1032	147.86	0.97	12	1.34	28.00	4248.00	6920	20220922	-40.17	3285	20230103	26.03	5280	-21.59	20230509	3285	26.03	20230103	6920	-40.17	20220922	3285	26.03	20230103	6.08	N	002140	1000	249 억	188056	N	N	8	N	N
56	20230721	100126	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	4160	-60	5	-1.42	1229038060	289978	39.99	4295	4310	4130	5480	2955	4220	4238.58	0.75	0	-53225	4383	4301	4198	4116	4013	4342	4157	249	1262	1000	2950	5	1	24939425	1037	148.57	0.98	12	1.16	28.00	4248.00	6920	20220922	-39.88	3285	20230103	26.64	5280	-21.21	20230509	3285	26.64	20230103	6920	-39.88	20220922	3285	26.64	20230103	6.08	N	002140	1000	249 억	188056	N	N	8	N	N
57	20230721	090127	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	4285	65	2	1.54	367605375	85698	11.82	4295	4310	4265	5480	2955	4220	4292.12	0.75	0	-21459	4383	4301	4198	4116	4013	4342	4157	249	1262	1000	2950	5	1	24939425	1069	153.04	1.01	12	0.34	28.00	4248.00	6920	20220922	-38.08	3285	20230103	30.44	5280	-18.84	20230509	3285	30.44	20230103	6920	-38.08	20220922	3285	30.44	20230103	6.08	N	002140	1000	249 억	188056	N	N	8	N	N
58	20230720	160126	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	4220	105	2	2.55	2981801060	712267	124.04	4200	4280	4095	5340	2885	4115	4186.33	0.31	0	114885	4341	4227	4156	4042	3971	4192	4007	249	1227	1000	2880	5	1	24939425	1052	150.71	0.99	12	2.86	28.00	4248.00	6920	20220922	-39.02	3285	20230103	28.46	5280	-20.08	20230509	3285	28.46	20230103	6920	-39.02	20220922	3285	28.46	20230103	5.94	N	002140	1000	249 억	78468	N	N	8	N	N
59	20230720	150126	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	4215	100	2	2.43	2731624850	652946	113.71	4200	4280	4095	5340	2885	4115	4183.54	0.31	0	93828	4341	4227	4156	4042	3971	4192	4007	249	1227	1000	2880	5	1	24939425	1051	150.54	0.99	12	2.62	28.00	4248.00	6920	20220922	-39.09	3285	20230103	28.31	5280	-20.17	20230509	3285	28.31	20230103	6920	-39.09	20220922	3285	28.31	20230103	5.94	N	002140	1000	249 억	78468	N	N	8	N	N
60	20230720	140126	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	4190	75	2	1.82	2158633065	516629	89.97	4200	4280	4095	5340	2885	4115	4178.30	0.31	0	38096	4341	4227	4156	4042	3971	4192	4007	249	1227	1000	2880	5	1	24939425	1045	149.64	0.99	12	2.07	28.00	4248.00	6920	20220922	-39.45	3285	20230103	27.55	5280	-20.64	20230509	3285	27.55	20230103	6920	-39.45	20220922	3285	27.55	20230103	5.94	N	002140	1000	249 억	78468	N	N	8	N	N
61	20230720	130126	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	4170	55	2	1.34	1910518880	457437	79.66	4200	4280	4095	5340	2885	4115	4176.57	0.31	0	25194	4341	4227	4156	4042	3971	4192	4007	249	1227	1000	2880	5	1	24939425	1040	148.93	0.98	12	1.83	28.00	4248.00	6920	20220922	-39.74	3285	20230103	26.94	5280	-21.02	20230509	3285	26.94	20230103	6920	-39.74	20220922	3285	26.94	20230103	5.94	N	002140	1000	249 억	78468	N	N	8	N	N
62	20230720	120126	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	4190	75	2	1.82	1818044480	435172	75.78	4200	4280	4095	5340	2885	4115	4177.76	0.31	0	24009	4341	4227	4156	4042	3971	4192	4007	249	1227	1000	2880	5	1	24939425	1045	149.64	0.99	12	1.74	28.00	4248.00	6920	20220922	-39.45	3285	20230103	27.55	5280	-20.64	20230509	3285	27.55	20230103	6920	-39.45	20220922	3285	27.55	20230103	5.94	N	002140	1000	249 억	78468	N	N	8	N	N
63	20230720	110126	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	4140	25	2	0.61	1492972785	357258	62.22	4200	4280	4095	5340	2885	4115	4178.98	0.31	0	12961	4341	4227	4156	4042	3971	4192	4007	249	1227	1000	2880	5	1	24939425	1032	147.86	0.97	12	1.43	28.00	4248.00	6920	20220922	-40.17	3285	20230103	26.03	5280	-21.59	20230509	3285	26.03	20230103	6920	-40.17	20220922	3285	26.03	20230103	5.94	N	002140	1000	249 억	78468	N	N	8	N	N
64	20230720	100126	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	4120	5	2	0.12	1278676915	305159	53.14	4200	4280	4120	5340	2885	4115	4190.20	0.31	0	242	4341	4227	4156	4042	3971	4192	4007	249	1227	1000	2880	5	1	24939425	1028	147.14	0.97	12	1.22	28.00	4248.00	6920	20220922	-40.46	3285	20230103	25.42	5280	-21.97	20230509	3285	25.42	20230103	6920	-40.46	20220922	3285	25.42	20230103	5.94	N	002140	1000	249 억	78468	N	N	8	N	N
65	20230720	090126	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	4245	130	2	3.16	299419170	70636	12.30	4200	4280	4200	5340	2885	4115	4238.90	0.31	0	7182	4341	4227	4156	4042	3971	4192	4007	249	1227	1000	2880	5	1	24939425	1059	151.61	1.00	12	0.28	28.00	4248.00	6920	20220922	-38.66	3285	20230103	29.22	5280	-19.60	20230509	3285	29.22	20230103	6920	-38.66	20220922	3285	29.22	20230103	5.94	N	002140	1000	249 억	78468	N	N	8	N	N
66	20230719	160128	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	4115	-50	5	-1.20	2340248890	561871	30.14	4215	4270	4085	5410	2920	4165	4165.31	0.37	0	-12979	4581	4372	4221	4012	3861	4297	3937	249	1245	1000	2910	5	1	24939425	1026	146.96	0.97	12	2.25	28.00	4248.00	6920	20220922	-40.53	3285	20230103	25.27	5280	-22.06	20230509	3285	25.27	20230103	6920	-40.53	20220922	3285	25.27	20230103	5.84	N	002140	1000	249 억	91050	N	N	8	N	N
67	20230719	150126	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	4100	-65	5	-1.56	2223300800	533400	28.62	4215	4270	4085	5410	2920	4165	4168.17	0.37	0	-13466	4581	4372	4221	4012	3861	4297	3937	249	1245	1000	2910	5	1	24939425	1023	146.43	0.97	12	2.14	28.00	4248.00	6920	20220922	-40.75	3285	20230103	24.81	5280	-22.35	20230509	3285	24.81	20230103	6920	-40.75	20220922	3285	24.81	20230103	5.84	N	002140	1000	249 억	91050	N	N	31	N	N
68	20230719	140127	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	4115	-50	5	-1.20	2009628085	481285	25.82	4215	4270	4090	5410	2920	4165	4175.55	0.37	0	-6682	4581	4372	4221	4012	3861	4297	3937	249	1245	1000	2910	5	1	24939425	1026	146.96	0.97	12	1.93	28.00	4248.00	6920	20220922	-40.53	3285	20230103	25.27	5280	-22.06	20230509	3285	25.27	20230103	6920	-40.53	20220922	3285	25.27	20230103	5.84	N	002140	1000	249 억	91050	N	N	31	N	N
69	20230719	130126	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	4125	-40	5	-0.96	1927746125	461402	24.75	4215	4270	4090	5410	2920	4165	4178.02	0.37	0	-5486	4581	4372	4221	4012	3861	4297	3937	249	1245	1000	2910	5	1	24939425	1029	147.32	0.97	12	1.85	28.00	4248.00	6920	20220922	-40.39	3285	20230103	25.57	5280	-21.88	20230509	3285	25.57	20230103	6920	-40.39	20220922	3285	25.57	20230103	5.84	N	002140	1000	249 억	91050	N	N	31	N	N
70	20230719	120127	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	4135	-30	5	-0.72	1800869270	430556	23.10	4215	4270	4090	5410	2920	4165	4182.66	0.37	0	-1487	4581	4372	4221	4012	3861	4297	3937	249	1245	1000	2910	5	1	24939425	1031	147.68	0.97	12	1.73	28.00	4248.00	6920	20220922	-40.25	3285	20230103	25.88	5280	-21.69	20230509	3285	25.88	20230103	6920	-40.25	20220922	3285	25.88	20230103	5.84	N	002140	1000	249 억	91050	N	N	31	N	N
71	20230719	110127	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	4125	-40	5	-0.96	1623243780	387650	20.80	4215	4270	4090	5410	2920	4165	4187.40	0.37	0	-2271	4581	4372	4221	4012	3861	4297	3937	249	1245	1000	2910	5	1	24939425	1029	147.32	0.97	12	1.55	28.00	4248.00	6920	20220922	-40.39	3285	20230103	25.57	5280	-21.88	20230509	3285	25.57	20230103	6920	-40.39	20220922	3285	25.57	20230103	5.84	N	002140	1000	249 억	91050	N	N	31	N	N
72	20230719	100126	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	4110	-55	5	-1.32	1471718775	350730	18.82	4215	4270	4090	5410	2920	4165	4196.16	0.37	0	1593	4581	4372	4221	4012	3861	4297	3937	249	1245	1000	2910	5	1	24939425	1025	146.79	0.97	12	1.41	28.00	4248.00	6920	20220922	-40.61	3285	20230103	25.11	5280	-22.16	20230509	3285	25.11	20230103	6920	-40.61	20220922	3285	25.11	20230103	5.84	N	002140	1000	249 억	91050	N	N	31	N	N
73	20230719	090127	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	4200	35	2	0.84	97289315	23091	1.24	4215	4225	4195	5410	2920	4165	4213.36	0.37	0	-2492	4581	4372	4221	4012	3861	4297	3937	249	1245	1000	2910	5	1	24939425	1047	150.00	0.99	12	0.09	28.00	4248.00	6920	20220922	-39.31	3285	20230103	27.85	5280	-20.45	20230509	3285	27.85	20230103	6920	-39.31	20220922	3285	27.85	20230103	5.84	N	002140	1000	249 억	91050	N	N	31	N	N
74	20230718	160127	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	4165	-10	5	-0.24	7755933905	1812296	287.96	4385	4430	4070	5420	2925	4175	4280.06	0.89	0	-130519	4291	4232	4121	4062	3951	4262	4092	249	1247	1000	2920	5	1	24939425	1039	148.75	0.98	12	7.27	28.00	4248.00	6920	20220922	-39.81	3285	20230103	26.79	5280	-21.12	20230509	3285	26.79	20230103	6920	-39.81	20220922	3285	26.79	20230103	6.03	N	002140	1000	249 억	222698	N	N	31	N	N
75	20230718	150127	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	4090	-85	5	-2.04	7416270385	1730063	274.89	4385	4430	4070	5420	2925	4175	4286.83	0.89	0	-157352	4291	4232	4121	4062	3951	4262	4092	249	1247	1000	2920	5	1	24939425	1020	146.07	0.96	12	6.94	28.00	4248.00	6920	20220922	-40.90	3285	20230103	24.51	5280	-22.54	20230509	3285	24.51	20230103	6920	-40.90	20220922	3285	24.51	20230103	6.03	N	002140	1000	249 억	222698	N	N	67	N	N
76	20230718	140125	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	4110	-65	5	-1.56	7190627305	1675088	266.16	4385	4430	4070	5420	2925	4175	4292.83	0.89	0	-153950	4291	4232	4121	4062	3951	4262	4092	249	1247	1000	2920	5	1	24939425	1025	146.79	0.97	12	6.72	28.00	4248.00	6920	20220922	-40.61	3285	20230103	25.11	5280	-22.16	20230509	3285	25.11	20230103	6920	-40.61	20220922	3285	25.11	20230103	6.03	N	002140	1000	249 억	222698	N	N	67	N	N
77	20230718	130127	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	4140	-35	5	-0.84	6767602210	1571957	249.77	4385	4430	4120	5420	2925	4175	4305.37	0.89	0	-159667	4291	4232	4121	4062	3951	4262	4092	249	1247	1000	2920	5	1	24939425	1032	147.86	0.97	12	6.30	28.00	4248.00	6920	20220922	-40.17	3285	20230103	26.03	5280	-21.59	20230509	3285	26.03	20230103	6920	-40.17	20220922	3285	26.03	20230103	6.03	N	002140	1000	249 억	222698	N	N	67	N	N
78	20230718	120126	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	4165	-10	5	-0.24	6552630210	1520096	241.53	4385	4430	4130	5420	2925	4175	4310.85	0.89	0	-155799	4291	4232	4121	4062	3951	4262	4092	249	1247	1000	2920	5	1	24939425	1039	148.75	0.98	12	6.10	28.00	4248.00	6920	20220922	-39.81	3285	20230103	26.79	5280	-21.12	20230509	3285	26.79	20230103	6920	-39.81	20220922	3285	26.79	20230103	6.03	N	002140	1000	249 억	222698	N	N	67	N	N
79	20230718	110127	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	4180	5	2	0.12	6306291620	1460913	232.13	4385	4430	4130	5420	2925	4175	4316.87	0.89	0	-151920	4291	4232	4121	4062	3951	4262	4092	249	1247	1000	2920	5	1	24939425	1042	149.29	0.98	12	5.86	28.00	4248.00	6920	20220922	-39.60	3285	20230103	27.25	5280	-20.83	20230509	3285	27.25	20230103	6920	-39.60	20220922	3285	27.25	20230103	6.03	N	002140	1000	249 억	222698	N	N	67	N	N
80	20230718	100126	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	4235	60	2	1.44	5565217605	1283628	203.96	4385	4430	4215	5420	2925	4175	4335.79	0.89	0	-149138	4291	4232	4121	4062	3951	4262	4092	249	1247	1000	2920	5	1	24939425	1056	151.25	1.00	12	5.15	28.00	4248.00	6920	20220922	-38.80	3285	20230103	28.92	5280	-19.79	20230509	3285	28.92	20230103	6920	-38.80	20220922	3285	28.92	20230103	6.03	N	002140	1000	249 억	222698	N	N	67	N	N
81	20230718	090126	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	4360	185	2	4.43	1059105085	241644	38.39	4385	4410	4350	5420	2925	4175	4384.65	0.89	0	-48408	4291	4232	4121	4062	3951	4262	4092	249	1247	1000	2920	5	1	24939425	1087	155.71	1.03	12	0.97	28.00	4248.00	6920	20220922	-36.99	3285	20230103	32.72	5280	-17.42	20230509	3285	32.72	20230103	6920	-36.99	20220922	3285	32.72	20230103	6.03	N	002140	1000	249 억	222698	N	N	67	N	N
82	20230717	160127	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	4175	60	2	1.46	2483862410	604891	39.23	4130	4180	4010	5340	2885	4115	4106.07	0.76	0	28565	4381	4247	4111	3977	3841	4315	4045	249	1227	1000	2880	5	1	24939425	1041	149.11	0.98	12	2.43	28.00	4248.00	6920	20220922	-39.67	3285	20230103	27.09	5280	-20.93	20230509	3285	27.09	20230103	6920	-39.67	20220922	3285	27.09	20230103	6.05	N	002140	1000	249 억	189965	N	N	67	N	N
83	20230717	150126	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	4150	35	2	0.85	2130543005	520038	33.73	4130	4180	4010	5340	2885	4115	4096.87	0.76	0	-8783	4381	4247	4111	3977	3841	4315	4045	249	1227	1000	2880	5	1	24939425	1035	148.21	0.98	12	2.09	28.00	4248.00	6920	20220922	-40.03	3285	20230103	26.33	5280	-21.40	20230509	3285	26.33	20230103	6920	-40.03	20220922	3285	26.33	20230103	6.05	N	002140	1000	249 억	189965	N	N	14	N	N
84	20230717	140127	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	4110	-5	5	-0.12	1824634685	446063	28.93	4130	4180	4010	5340	2885	4115	4090.48	0.76	0	-26231	4381	4247	4111	3977	3841	4315	4045	249	1227	1000	2880	5	1	24939425	1025	146.79	0.97	12	1.79	28.00	4248.00	6920	20220922	-40.61	3285	20230103	25.11	5280	-22.16	20230509	3285	25.11	20230103	6920	-40.61	20220922	3285	25.11	20230103	6.05	N	002140	1000	249 억	189965	N	N	14	N	N
85	20230717	130125	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	4080	-35	5	-0.85	1724666555	421603	27.34	4130	4180	4010	5340	2885	4115	4090.68	0.76	0	-29892	4381	4247	4111	3977	3841	4315	4045	249	1227	1000	2880	5	1	24939425	1018	145.71	0.96	12	1.69	28.00	4248.00	6920	20220922	-41.04	3285	20230103	24.20	5280	-22.73	20230509	3285	24.20	20230103	6920	-41.04	20220922	3285	24.20	20230103	6.05	N	002140	1000	249 억	189965	N	N	14	N	N
86	20230717	120127	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	4070	-45	5	-1.09	1634804175	399551	25.91	4130	4180	4010	5340	2885	4115	4091.55	0.76	0	-29052	4381	4247	4111	3977	3841	4315	4045	249	1227	1000	2880	5	1	24939425	1015	145.36	0.96	12	1.60	28.00	4248.00	6920	20220922	-41.18	3285	20230103	23.90	5280	-22.92	20230509	3285	23.90	20230103	6920	-41.18	20220922	3285	23.90	20230103	6.05	N	002140	1000	249 억	189965	N	N	14	N	N
87	20230717	110126	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	4055	-60	5	-1.46	1513607480	369852	23.99	4130	4180	4010	5340	2885	4115	4092.41	0.76	0	-34382	4381	4247	4111	3977	3841	4315	4045	249	1227	1000	2880	5	1	24939425	1011	144.82	0.95	12	1.48	28.00	4248.00	6920	20220922	-41.40	3285	20230103	23.44	5280	-23.20	20230509	3285	23.44	20230103	6920	-41.40	20220922	3285	23.44	20230103	6.05	N	002140	1000	249 억	189965	N	N	14	N	N
88	20230717	100126	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	4060	-55	5	-1.34	1142402195	278062	18.03	4130	4180	4020	5340	2885	4115	4108.42	0.76	0	-53075	4381	4247	4111	3977	3841	4315	4045	249	1227	1000	2880	5	1	24939425	1013	145.00	0.96	12	1.11	28.00	4248.00	6920	20220922	-41.33	3285	20230103	23.59	5280	-23.11	20230509	3285	23.59	20230103	6920	-41.33	20220922	3285	23.59	20230103	6.05	N	002140	1000	249 억	189965	N	N	14	N	N
89	20230717	090126	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	4130	15	2	0.36	126693275	30694	1.99	4130	4140	4120	5340	2885	4115	4128.03	0.76	0	-9200	4381	4247	4111	3977	3841	4315	4045	249	1227	1000	2880	5	1	24939425	1030	147.50	0.97	12	0.12	28.00	4248.00	6920	20220922	-40.32	3285	20230103	25.72	5280	-21.78	20230509	3285	25.72	20230103	6920	-40.32	20220922	3285	25.72	20230103	6.05	N	002140	1000	249 억	189965	N	N	14	N	N
90	20230714	160125	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	4115	165	2	4.18	6196275445	1503243	636.92	4010	4245	3975	5130	2765	3950	4121.94	0.80	0	-4937	4056	4002	3946	3892	3836	4030	3920	249	1182	1000	2760	5	1	24939425	1026	146.96	0.97	12	6.03	28.00	4248.00	6920	20220922	-40.53	3285	20230103	25.27	5280	-22.06	20230509	3285	25.27	20230103	6920	-40.53	20220922	3285	25.27	20230103	6.12	N	002140	1000	249 억	198349	N	N	14	N	N
91	20230714	150126	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	4130	180	2	4.56	5833381525	1415196	599.62	4010	4245	3975	5130	2765	3950	4121.96	0.80	0	-9501	4056	4002	3946	3892	3836	4030	3920	249	1182	1000	2760	5	1	24939425	1030	147.50	0.97	12	5.67	28.00	4248.00	6920	20220922	-40.32	3285	20230103	25.72	5280	-21.78	20230509	3285	25.72	20230103	6920	-40.32	20220922	3285	25.72	20230103	6.12	N	002140	1000	249 억	198349	N	N	310	N	N
92	20230714	140125	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	4115	165	2	4.18	3210995075	787489	333.66	4010	4185	3975	5130	2765	3950	4077.51	0.80	0	-25805	4056	4002	3946	3892	3836	4030	3920	249	1182	1000	2760	5	1	24939425	1026	146.96	0.97	12	3.16	28.00	4248.00	6920	20220922	-40.53	3285	20230103	25.27	5280	-22.06	20230509	3285	25.27	20230103	6920	-40.53	20220922	3285	25.27	20230103	6.12	N	002140	1000	249 억	198349	N	N	310	N	N
93	20230714	130125	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	4040	90	2	2.28	1882225170	465696	197.31	4010	4100	3975	5130	2765	3950	4041.75	0.80	0	-11300	4056	4002	3946	3892	3836	4030	3920	249	1182	1000	2760	5	1	24939425	1008	144.29	0.95	12	1.87	28.00	4248.00	6920	20220922	-41.62	3285	20230103	22.98	5280	-23.48	20230509	3285	22.98	20230103	6920	-41.62	20220922	3285	22.98	20230103	6.12	N	002140	1000	249 억	198349	N	N	310	N	N
94	20230714	120126	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	4085	135	2	3.42	1775307285	439310	186.13	4010	4100	3975	5130	2765	3950	4041.13	0.80	0	-14439	4056	4002	3946	3892	3836	4030	3920	249	1182	1000	2760	5	1	24939425	1019	145.89	0.96	12	1.76	28.00	4248.00	6920	20220922	-40.97	3285	20230103	24.35	5280	-22.63	20230509	3285	24.35	20230103	6920	-40.97	20220922	3285	24.35	20230103	6.12	N	002140	1000	249 억	198349	N	N	310	N	N
95	20230714	110125	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	4060	110	2	2.78	1413210600	350446	148.48	4010	4065	3975	5130	2765	3950	4032.61	0.80	0	-25045	4056	4002	3946	3892	3836	4030	3920	249	1182	1000	2760	5	1	24939425	1013	145.00	0.96	12	1.41	28.00	4248.00	6920	20220922	-41.33	3285	20230103	23.59	5280	-23.11	20230509	3285	23.59	20230103	6920	-41.33	20220922	3285	23.59	20230103	6.12	N	002140	1000	249 억	198349	N	N	310	N	N
96	20230714	100126	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	4030	80	2	2.03	1024367580	254302	107.75	4010	4065	3975	5130	2765	3950	4028.15	0.80	0	-55073	4056	4002	3946	3892	3836	4030	3920	249	1182	1000	2760	5	1	24939425	1005	143.93	0.95	12	1.02	28.00	4248.00	6920	20220922	-41.76	3285	20230103	22.68	5280	-23.67	20230509	3285	22.68	20230103	6920	-41.76	20220922	3285	22.68	20230103	6.12	N	002140	1000	249 억	198349	N	N	310	N	N
97	20230714	090126	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	3980	30	2	0.76	21166510	5289	2.24	4010	4010	3980	5130	2765	3950	4001.99	0.80	0	-1600	4056	4002	3946	3892	3836	4030	3920	249	1182	1000	2760	5	1	24939425	993	142.14	0.94	12	0.02	28.00	4248.00	6920	20220922	-42.49	3285	20230103	21.16	5280	-24.62	20230509	3285	21.16	20230103	6920	-42.49	20220922	3285	21.16	20230103	6.12	N	002140	1000	249 억	198349	N	N	310	N	N
98	20230713	160125	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	3950	50	2	1.28	920656420	233505	98.90	3890	4000	3890	5070	2730	3900	3942.78	0.73	0	8648	3983	3941	3898	3856	3813	3920	3835	249	1170	1000	2730	5	1	24939425	985	141.07	0.93	12	0.94	28.00	4248.00	7140	20220712	-44.68	3285	20230103	20.24	5280	-25.19	20230509	3285	20.24	20230103	6920	-42.92	20220922	3285	20.24	20230103	6.03	N	002140	1000	249 억	182741	N	N	310	N	N
99	20230713	150125	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	3915	15	2	0.38	871034855	220868	93.55	3890	4000	3890	5070	2730	3900	3943.70	0.73	0	8877	3983	3941	3898	3856	3813	3920	3835	249	1170	1000	2730	5	1	24939425	976	139.82	0.92	12	0.89	28.00	4248.00	7140	20220712	-45.17	3285	20230103	19.18	5280	-25.85	20230509	3285	19.18	20230103	6920	-43.42	20220922	3285	19.18	20230103	6.03	N	002140	1000	249 억	182741	N	N	19	N	N
100	20230713	140125	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	3930	30	2	0.77	805549015	204179	86.48	3890	4000	3890	5070	2730	3900	3945.32	0.73	0	9775	3983	3941	3898	3856	3813	3920	3835	249	1170	1000	2730	5	1	24939425	980	140.36	0.93	12	0.82	28.00	4248.00	7140	20220712	-44.96	3285	20230103	19.63	5280	-25.57	20230509	3285	19.63	20230103	6920	-43.21	20220922	3285	19.63	20230103	6.03	N	002140	1000	249 억	182741	N	N	19	N	N
101	20230713	130125	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	3945	45	2	1.15	767973505	194623	82.43	3890	4000	3890	5070	2730	3900	3945.97	0.73	0	9453	3983	3941	3898	3856	3813	3920	3835	249	1170	1000	2730	5	1	24939425	984	140.89	0.93	12	0.78	28.00	4248.00	7140	20220712	-44.75	3285	20230103	20.09	5280	-25.28	20230509	3285	20.09	20230103	6920	-42.99	20220922	3285	20.09	20230103	6.03	N	002140	1000	249 억	182741	N	N	19	N	N
102	20230713	120125	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	3950	50	2	1.28	715326885	181285	76.78	3890	4000	3890	5070	2730	3900	3945.88	0.73	0	11963	3983	3941	3898	3856	3813	3920	3835	249	1170	1000	2730	5	1	24939425	985	141.07	0.93	12	0.73	28.00	4248.00	7140	20220712	-44.68	3285	20230103	20.24	5280	-25.19	20230509	3285	20.24	20230103	6920	-42.92	20220922	3285	20.24	20230103	6.03	N	002140	1000	249 억	182741	N	N	19	N	N
103	20230713	110126	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	3950	50	2	1.28	584026990	148211	62.77	3890	4000	3890	5070	2730	3900	3940.53	0.73	0	26407	3983	3941	3898	3856	3813	3920	3835	249	1170	1000	2730	5	1	24939425	985	141.07	0.93	12	0.59	28.00	4248.00	7140	20220712	-44.68	3285	20230103	20.24	5280	-25.19	20230509	3285	20.24	20230103	6920	-42.92	20220922	3285	20.24	20230103	6.03	N	002140	1000	249 억	182741	N	N	19	N	N
104	20230713	100126	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	3970	70	2	1.79	326436050	83200	35.24	3890	3970	3890	5070	2730	3900	3923.53	0.73	0	27600	3983	3941	3898	3856	3813	3920	3835	249	1170	1000	2730	5	1	24939425	990	141.79	0.93	12	0.33	28.00	4248.00	7140	20220712	-44.40	3285	20230103	20.85	5280	-24.81	20230509	3285	20.85	20230103	6920	-42.63	20220922	3285	20.85	20230103	6.03	N	002140	1000	249 억	182741	N	N	19	N	N
105	20230713	090121	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	3900	0	3	0.00	9281660	2383	1.01	3890	3900	3890	5070	2730	3900	3894.82	0.73	0	-874	3983	3941	3898	3856	3813	3920	3835	249	1170	1000	2730	5	1	24939425	973	139.29	0.92	12	0.01	28.00	4248.00	7140	20220712	-45.38	3285	20230103	18.72	5280	-26.14	20230509	3285	18.72	20230103	6920	-43.64	20220922	3285	18.72	20230103	6.03	N	002140	1000	249 억	182741	N	N	19	N	N
106	20230712	160125	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	3900	-20	5	-0.51	903386565	232170	114.19	3940	3940	3855	5090	2745	3920	3891.04	0.77	0	-9456	4010	3965	3930	3885	3850	3947	3867	249	1172	1000	2740	5	1	24939425	973	139.29	0.92	12	0.93	28.00	4248.00	7140	20220711	-45.38	3285	20230103	18.72	5280	-26.14	20230509	3285	18.72	20230103	7140	-45.38	20220712	3285	18.72	20230103	6.00	N	002140	1000	249 억	192185	N	N	19	N	N
107	20230712	150125	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	3890	-30	5	-0.77	859378170	220872	108.63	3940	3940	3855	5090	2745	3920	3890.83	0.77	0	-6914	4010	3965	3930	3885	3850	3947	3867	249	1172	1000	2740	5	1	24939425	970	138.93	0.92	12	0.89	28.00	4248.00	7140	20220711	-45.52	3285	20230103	18.42	5280	-26.33	20230509	3285	18.42	20230103	7140	-45.52	20220712	3285	18.42	20230103	6.00	N	002140	1000	249 억	192185	N	N	37	N	N
108	20230712	140124	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	3875	-45	5	-1.15	742169520	190694	93.79	3940	3940	3855	5090	2745	3920	3891.92	0.77	0	-5689	4010	3965	3930	3885	3850	3947	3867	249	1172	1000	2740	5	1	24939425	966	138.39	0.91	12	0.76	28.00	4248.00	7140	20220711	-45.73	3285	20230103	17.96	5280	-26.61	20230509	3285	17.96	20230103	7140	-45.73	20220712	3285	17.96	20230103	6.00	N	002140	1000	249 억	192185	N	N	37	N	N
109	20230712	130125	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	3875	-45	5	-1.15	684245760	175738	86.44	3940	3940	3855	5090	2745	3920	3893.54	0.77	0	-2414	4010	3965	3930	3885	3850	3947	3867	249	1172	1000	2740	5	1	24939425	966	138.39	0.91	12	0.70	28.00	4248.00	7140	20220711	-45.73	3285	20230103	17.96	5280	-26.61	20230509	3285	17.96	20230103	7140	-45.73	20220712	3285	17.96	20230103	6.00	N	002140	1000	249 억	192185	N	N	37	N	N
110	20230712	120125	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	3860	-60	5	-1.53	626056635	160713	79.05	3940	3940	3855	5090	2745	3920	3895.48	0.77	0	-362	4010	3965	3930	3885	3850	3947	3867	249	1172	1000	2740	5	1	24939425	963	137.86	0.91	12	0.64	28.00	4248.00	7140	20220711	-45.94	3285	20230103	17.50	5280	-26.89	20230509	3285	17.50	20230103	7140	-45.94	20220712	3285	17.50	20230103	6.00	N	002140	1000	249 억	192185	N	N	37	N	N
111	20230712	110125	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	3895	-25	5	-0.64	416424800	106615	52.44	3940	3940	3885	5090	2745	3920	3905.86	0.77	0	7744	4010	3965	3930	3885	3850	3947	3867	249	1172	1000	2740	5	1	24939425	971	139.11	0.92	12	0.43	28.00	4248.00	7140	20220711	-45.45	3285	20230103	18.57	5280	-26.23	20230509	3285	18.57	20230103	7140	-45.45	20220712	3285	18.57	20230103	6.00	N	002140	1000	249 억	192185	N	N	37	N	N
112	20230712	100125	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	3920	0	3	0.00	305598195	78209	38.47	3940	3940	3885	5090	2745	3920	3907.44	0.77	0	19112	4010	3965	3930	3885	3850	3947	3867	249	1172	1000	2740	5	1	24939425	978	140.00	0.92	12	0.31	28.00	4248.00	7140	20220711	-45.10	3285	20230103	19.33	5280	-25.76	20230509	3285	19.33	20230103	7140	-45.10	20220712	3285	19.33	20230103	6.00	N	002140	1000	249 억	192185	N	N	37	N	N
113	20230712	090126	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	3935	15	2	0.38	7078130	1797	0.88	3940	3940	3935	5090	2745	3920	3939.97	0.77	0	-630	4010	3965	3930	3885	3850	3947	3867	249	1172	1000	2740	5	1	24939425	981	140.54	0.93	12	0.01	28.00	4248.00	7140	20220711	-44.89	3285	20230103	19.79	5280	-25.47	20230509	3285	19.79	20230103	7140	-44.89	20220712	3285	19.79	20230103	6.00	N	002140	1000	249 억	192185	N	N	37	N	N
114	20230711	160125	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	3920	-20	5	-0.51	779277025	198746	81.80	3940	3975	3895	5120	2760	3940	3920.98	0.90	0	-28776	4106	4022	3916	3832	3726	4065	3875	249	1180	1000	2750	5	1	24939425	978	140.00	0.92	12	0.80	28.00	4248.00	7140	20220711	-45.10	3285	20230103	19.33	5280	-25.76	20230509	3285	19.33	20230103	7140	-45.10	20220711	3285	19.33	20230103	6.18	N	002140	1000	249 억	225524	N	N	37	N	N
115	20230711	150123	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	3905	-35	5	-0.89	690310030	176007	72.44	3940	3975	3895	5120	2760	3940	3922.06	0.90	0	-32544	4106	4022	3916	3832	3726	4065	3875	249	1180	1000	2750	5	1	24939425	974	139.46	0.92	12	0.71	28.00	4248.00	7140	20220711	-45.31	3285	20230103	18.87	5280	-26.04	20230509	3285	18.87	20230103	7140	-45.31	20220711	3285	18.87	20230103	6.18	N	002140	1000	249 억	225524	N	N	0	N	N
116	20230711	140124	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	3895	-45	5	-1.14	618872325	157693	64.90	3940	3975	3895	5120	2760	3940	3924.54	0.90	0	-34500	4106	4022	3916	3832	3726	4065	3875	249	1180	1000	2750	5	1	24939425	971	139.11	0.92	12	0.63	28.00	4248.00	7140	20220711	-45.45	3285	20230103	18.57	5280	-26.23	20230509	3285	18.57	20230103	7140	-45.45	20220711	3285	18.57	20230103	6.18	N	002140	1000	249 억	225524	N	N	0	N	N
117	20230711	130124	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	3915	-25	5	-0.63	469165980	119346	49.12	3940	3975	3895	5120	2760	3940	3931.14	0.90	0	-14313	4106	4022	3916	3832	3726	4065	3875	249	1180	1000	2750	5	1	24939425	976	139.82	0.92	12	0.48	28.00	4248.00	7140	20220711	-45.17	3285	20230103	19.18	5280	-25.85	20230509	3285	19.18	20230103	7140	-45.17	20220711	3285	19.18	20230103	6.18	N	002140	1000	249 억	225524	N	N	0	N	N
118	20230711	120125	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	3920	-20	5	-0.51	403469410	102571	42.22	3940	3975	3895	5120	2760	3940	3933.56	0.90	0	-5874	4106	4022	3916	3832	3726	4065	3875	249	1180	1000	2750	5	1	24939425	978	140.00	0.92	12	0.41	28.00	4248.00	7140	20220711	-45.10	3285	20230103	19.33	5280	-25.76	20230509	3285	19.33	20230103	7140	-45.10	20220711	3285	19.33	20230103	6.18	N	002140	1000	249 억	225524	N	N	0	N	N
119	20230711	110124	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	3920	-20	5	-0.51	320430255	81360	33.49	3940	3975	3895	5120	2760	3940	3938.42	0.90	0	3467	4106	4022	3916	3832	3726	4065	3875	249	1180	1000	2750	5	1	24939425	978	140.00	0.92	12	0.33	28.00	4248.00	7140	20220711	-45.10	3285	20230103	19.33	5280	-25.76	20230509	3285	19.33	20230103	7140	-45.10	20220711	3285	19.33	20230103	6.18	N	002140	1000	249 억	225524	N	N	0	N	N
120	20230711	100126	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	3960	20	2	0.51	202065575	51253	21.09	3940	3975	3895	5120	2760	3940	3942.51	0.90	0	17332	4106	4022	3916	3832	3726	4065	3875	249	1180	1000	2750	5	1	24939425	988	141.43	0.93	12	0.21	28.00	4248.00	7140	20220711	-44.54	3285	20230103	20.55	5280	-25.00	20230509	3285	20.55	20230103	7140	-44.54	20220711	3285	20.55	20230103	6.18	N	002140	1000	249 억	225524	N	N	0	N	N
121	20230711	090124	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	3940	0	3	0.00	16609805	4224	1.74	3940	3940	3905	5120	2760	3940	3932.25	0.90	0	-194	4106	4022	3916	3832	3726	4065	3875	249	1180	1000	2750	5	1	24939425	983	140.71	0.93	12	0.02	28.00	4248.00	7140	20220711	-44.82	3285	20230103	19.94	5280	-25.38	20230509	3285	19.94	20230103	7140	-44.82	20220711	3285	19.94	20230103	6.18	N	002140	1000	249 억	225524	N	N	0	N	N
122	20230710	160124	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	3940	55	2	1.42	942899535	240858	64.35	3870	4000	3810	5050	2720	3885	3914.61	0.80	0	21281	4108	3996	3918	3806	3728	3957	3767	249	1165	1000	2710	5	1	24939425	983	140.71	0.93	12	0.97	28.00	4248.00	7360	20220707	-46.47	3285	20230103	19.94	5280	-25.38	20230509	3285	19.94	20230103	7140	-44.82	20220711	3285	19.94	20230103	6.22	N	002140	1000	249 억	199393	N	N	1	N	N
123	20230710	150124	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	3955	70	2	1.80	853118255	218163	58.28	3870	4000	3810	5050	2720	3885	3910.46	0.80	0	22027	4108	3996	3918	3806	3728	3957	3767	249	1165	1000	2710	5	1	24939425	986	141.25	0.93	12	0.87	28.00	4248.00	7360	20220707	-46.26	3285	20230103	20.40	5280	-25.09	20230509	3285	20.40	20230103	7140	-44.61	20220711	3285	20.40	20230103	6.22	N	002140	1000	249 억	199393	N	N	1	N	N
124	20230710	140124	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	3980	95	2	2.45	752634430	192848	51.52	3870	4000	3810	5050	2720	3885	3902.73	0.80	0	19850	4108	3996	3918	3806	3728	3957	3767	249	1165	1000	2710	5	1	24939425	993	142.14	0.94	12	0.77	28.00	4248.00	7360	20220707	-45.92	3285	20230103	21.16	5280	-24.62	20230509	3285	21.16	20230103	7140	-44.26	20220711	3285	21.16	20230103	6.22	N	002140	1000	249 억	199393	N	N	1	N	N
125	20230710	130123	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	3970	85	2	2.19	708920740	181816	48.57	3870	4000	3810	5050	2720	3885	3899.11	0.80	0	18504	4108	3996	3918	3806	3728	3957	3767	249	1165	1000	2710	5	1	24939425	990	141.79	0.93	12	0.73	28.00	4248.00	7360	20220707	-46.06	3285	20230103	20.85	5280	-24.81	20230509	3285	20.85	20230103	7140	-44.40	20220711	3285	20.85	20230103	6.22	N	002140	1000	249 억	199393	N	N	1	N	N
126	20230710	120125	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	3940	55	2	1.42	577043725	148580	39.69	3870	3940	3810	5050	2720	3885	3883.72	0.80	0	20488	4108	3996	3918	3806	3728	3957	3767	249	1165	1000	2710	5	1	24939425	983	140.71	0.93	12	0.60	28.00	4248.00	7360	20220707	-46.47	3285	20230103	19.94	5280	-25.38	20230509	3285	19.94	20230103	7140	-44.82	20220711	3285	19.94	20230103	6.22	N	002140	1000	249 억	199393	N	N	1	N	N
127	20230710	110124	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	3895	10	2	0.26	513755385	132428	35.38	3870	3920	3810	5050	2720	3885	3879.51	0.80	0	20009	4108	3996	3918	3806	3728	3957	3767	249	1165	1000	2710	5	1	24939425	971	139.11	0.92	12	0.53	28.00	4248.00	7360	20220707	-47.08	3285	20230103	18.57	5280	-26.23	20230509	3285	18.57	20230103	7140	-45.45	20220711	3285	18.57	20230103	6.22	N	002140	1000	249 억	199393	N	N	1	N	N
128	20230710	100124	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	3910	25	2	0.64	359159925	92810	24.79	3870	3920	3810	5050	2720	3885	3869.84	0.80	0	11779	4108	3996	3918	3806	3728	3957	3767	249	1165	1000	2710	5	1	24939425	975	139.64	0.92	12	0.37	28.00	4248.00	7360	20220707	-46.88	3285	20230103	19.03	5280	-25.95	20230509	3285	19.03	20230103	7140	-45.24	20220711	3285	19.03	20230103	6.22	N	002140	1000	249 억	199393	N	N	1	N	N
129	20230710	090124	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	3850	-35	5	-0.90	33252810	8593	2.30	3870	3885	3850	5050	2720	3885	3869.75	0.80	0	-434	4108	3996	3918	3806	3728	3957	3767	249	1165	1000	2710	5	1	24939425	960	137.50	0.91	12	0.03	28.00	4248.00	7360	20220707	-47.69	3285	20230103	17.20	5280	-27.08	20230509	3285	17.20	20230103	7140	-46.08	20220711	3285	17.20	20230103	6.22	N	002140	1000	249 억	199393	N	N	1	N	N
130	20230707	160123	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	3885	-140	5	-3.48	1441607985	369117	109.58	4000	4030	3840	5230	2820	4025	3905.63	0.61	0	47997	4141	4082	4046	3987	3951	4065	3970	249	1205	1000	2810	5	1	24939425	969	138.75	0.91	12	1.48	28.00	4248.00	7360	20220707	-47.21	3285	20230103	18.26	5280	-26.42	20230509	3285	18.26	20230103	7360	-47.21	20220707	3285	18.26	20230103	6.19	N	002140	1000	249 억	151922	N	N	1	N	N
131	20230707	150123	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	3860	-165	5	-4.10	1341933980	343415	101.95	4000	4030	3840	5230	2820	4025	3907.62	0.61	0	41266	4141	4082	4046	3987	3951	4065	3970	249	1205	1000	2810	5	1	24939425	963	137.86	0.91	12	1.38	28.00	4248.00	7360	20220707	-47.55	3285	20230103	17.50	5280	-26.89	20230509	3285	17.50	20230103	7360	-47.55	20220707	3285	17.50	20230103	6.19	N	002140	1000	249 억	151922	N	N	18	N	N
132	20230707	140125	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	3865	-160	5	-3.98	1209478490	309091	91.76	4000	4030	3840	5230	2820	4025	3913.02	0.61	0	37777	4141	4082	4046	3987	3951	4065	3970	249	1205	1000	2810	5	1	24939425	964	138.04	0.91	12	1.24	28.00	4248.00	7360	20220707	-47.49	3285	20230103	17.66	5280	-26.80	20230509	3285	17.66	20230103	7360	-47.49	20220707	3285	17.66	20230103	6.19	N	002140	1000	249 억	151922	N	N	18	N	N
133	20230707	130124	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	3875	-150	5	-3.73	1096049715	279757	83.05	4000	4030	3840	5230	2820	4025	3917.86	0.61	0	36502	4141	4082	4046	3987	3951	4065	3970	249	1205	1000	2810	5	1	24939425	966	138.39	0.91	12	1.12	28.00	4248.00	7360	20220707	-47.35	3285	20230103	17.96	5280	-26.61	20230509	3285	17.96	20230103	7360	-47.35	20220707	3285	17.96	20230103	6.19	N	002140	1000	249 억	151922	N	N	18	N	N
134	20230707	120124	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	3855	-170	5	-4.22	971007490	247457	73.46	4000	4030	3840	5230	2820	4025	3923.94	0.61	0	26209	4141	4082	4046	3987	3951	4065	3970	249	1205	1000	2810	5	1	24939425	961	137.68	0.91	12	0.99	28.00	4248.00	7360	20220707	-47.62	3285	20230103	17.35	5280	-26.99	20230509	3285	17.35	20230103	7360	-47.62	20220707	3285	17.35	20230103	6.19	N	002140	1000	249 억	151922	N	N	18	N	N
135	20230707	110124	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	3870	-155	5	-3.85	650059760	164316	48.78	4000	4030	3865	5230	2820	4025	3956.16	0.61	0	1017	4141	4082	4046	3987	3951	4065	3970	249	1205	1000	2810	5	1	24939425	965	138.21	0.91	12	0.66	28.00	4248.00	7360	20220707	-47.42	3285	20230103	17.81	5280	-26.70	20230509	3285	17.81	20230103	7360	-47.42	20220707	3285	17.81	20230103	6.19	N	002140	1000	249 억	151922	N	N	18	N	N
136	20230707	100125	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	3980	-45	5	-1.12	334031240	83784	24.87	4000	4030	3960	5230	2820	4025	3986.81	0.61	0	3364	4141	4082	4046	3987	3951	4065	3970	249	1205	1000	2810	5	1	24939425	993	142.14	0.94	12	0.34	28.00	4248.00	7360	20220707	-45.92	3285	20230103	21.16	5280	-24.62	20230509	3285	21.16	20230103	7360	-45.92	20220707	3285	21.16	20230103	6.19	N	002140	1000	249 억	151922	N	N	18	N	N
137	20230707	090124	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	4000	-25	5	-0.62	67155270	16794	4.99	4000	4000	3985	5230	2820	4025	3998.77	0.61	0	-2241	4141	4082	4046	3987	3951	4065	3970	249	1205	1000	2810	5	1	24939425	998	142.86	0.94	12	0.07	28.00	4248.00	7360	20220707	-45.65	3285	20230103	21.77	5280	-24.24	20230509	3285	21.77	20230103	7360	-45.65	20220707	3285	21.77	20230103	6.19	N	002140	1000	249 억	151922	N	N	18	N	N
138	20230706	160123	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	4025	-115	5	-2.78	1314154620	324993	111.56	4105	4105	4010	5380	2900	4140	4042.74	0.50	0	24318	4256	4197	4146	4087	4036	4172	4062	249	1240	1000	2890	5	1	24939425	1004	143.75	0.95	12	1.30	28.00	4248.00	7360	20220707	-45.31	3285	20230103	22.53	5280	-23.77	20230509	3285	22.53	20230103	7360	-45.31	20220707	3285	22.53	20230103	6.19	N	002140	1000	249 억	124755	N	N	18	N	N
139	20230706	150124	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	4015	-125	5	-3.02	1163822880	287589	98.72	4105	4105	4010	5380	2900	4140	4045.84	0.50	0	19745	4256	4197	4146	4087	4036	4172	4062	249	1240	1000	2890	5	1	24939425	1001	143.39	0.95	12	1.15	28.00	4248.00	7360	20220707	-45.45	3285	20230103	22.22	5280	-23.96	20230509	3285	22.22	20230103	7360	-45.45	20220707	3285	22.22	20230103	6.19	N	002140	1000	249 억	124755	N	N	0	N	N
140	20230706	140124	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	4050	-90	5	-2.17	901559850	222381	76.34	4105	4105	4030	5380	2900	4140	4052.95	0.50	0	11719	4256	4197	4146	4087	4036	4172	4062	249	1240	1000	2890	5	1	24939425	1010	144.64	0.95	12	0.89	28.00	4248.00	7360	20220707	-44.97	3285	20230103	23.29	5280	-23.30	20230509	3285	23.29	20230103	7360	-44.97	20220707	3285	23.29	20230103	6.19	N	002140	1000	249 억	124755	N	N	0	N	N
141	20230706	130123	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	4080	-60	5	-1.45	668917380	164855	56.59	4105	4105	4030	5380	2900	4140	4056.08	0.50	0	6200	4256	4197	4146	4087	4036	4172	4062	249	1240	1000	2890	5	1	24939425	1018	145.71	0.96	12	0.66	28.00	4248.00	7360	20220707	-44.57	3285	20230103	24.20	5280	-22.73	20230509	3285	24.20	20230103	7360	-44.57	20220707	3285	24.20	20230103	6.19	N	002140	1000	249 억	124755	N	N	0	N	N
142	20230706	120123	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	4065	-75	5	-1.81	598056350	147433	50.61	4105	4105	4030	5380	2900	4140	4054.72	0.50	0	2573	4256	4197	4146	4087	4036	4172	4062	249	1240	1000	2890	5	1	24939425	1014	145.18	0.96	12	0.59	28.00	4248.00	7360	20220707	-44.77	3285	20230103	23.74	5280	-23.01	20230509	3285	23.74	20230103	7360	-44.77	20220707	3285	23.74	20230103	6.19	N	002140	1000	249 억	124755	N	N	0	N	N
143	20230706	110123	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	4080	-60	5	-1.45	548171190	135164	46.40	4105	4105	4030	5380	2900	4140	4053.68	0.50	0	2522	4256	4197	4146	4087	4036	4172	4062	249	1240	1000	2890	5	1	24939425	1018	145.71	0.96	12	0.54	28.00	4248.00	7360	20220707	-44.57	3285	20230103	24.20	5280	-22.73	20230509	3285	24.20	20230103	7360	-44.57	20220707	3285	24.20	20230103	6.19	N	002140	1000	249 억	124755	N	N	0	N	N
144	20230706	100123	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	4035	-105	5	-2.54	439374230	108368	37.20	4105	4105	4030	5380	2900	4140	4052.03	0.50	0	-997	4256	4197	4146	4087	4036	4172	4062	249	1240	1000	2890	5	1	24939425	1006	144.11	0.95	12	0.43	28.00	4248.00	7360	20220707	-45.18	3285	20230103	22.83	5280	-23.58	20230509	3285	22.83	20230103	7360	-45.18	20220707	3285	22.83	20230103	6.19	N	002140	1000	249 억	124755	N	N	0	N	N
145	20230706	090123	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	4105	-35	5	-0.85	36708525	8917	3.06	4105	4105	4100	5380	2900	4140	4104.84	0.50	0	1206	4256	4197	4146	4087	4036	4172	4062	249	1240	1000	2890	5	1	24939425	1024	146.61	0.97	12	0.04	28.00	4248.00	7360	20220707	-44.23	3285	20230103	24.96	5280	-22.25	20230509	3285	24.96	20230103	7360	-44.23	20220707	3285	24.96	20230103	6.19	N	002140	1000	249 억	124755	N	N	0	N	N
146	20230705	160123	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	4140	25	2	0.61	1168558275	281531	75.87	4160	4205	4095	5340	2885	4115	4150.74	0.48	0	2459	4311	4212	4136	4037	3961	4175	4000	249	1227	1000	2880	5	1	24939425	1032	147.86	0.97	12	1.13	28.00	4248.00	7360	20220707	-43.75	3285	20230103	26.03	5280	-21.59	20230509	3285	26.03	20230103	7360	-43.75	20220707	3285	26.03	20230103	6.23	N	002140	1000	249 억	120900	N	N	0	N	N
147	20230705	150123	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	4110	-5	5	-0.12	1031500735	248313	66.92	4160	4205	4095	5340	2885	4115	4154.03	0.48	0	5330	4311	4212	4136	4037	3961	4175	4000	249	1227	1000	2880	5	1	24939425	1025	146.79	0.97	12	1.00	28.00	4248.00	7360	20220707	-44.16	3285	20230103	25.11	5280	-22.16	20230509	3285	25.11	20230103	7360	-44.16	20220707	3285	25.11	20230103	6.23	N	002140	1000	249 억	120900	N	N	0	N	N
148	20230705	140123	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	4110	-5	5	-0.12	952144705	228991	61.71	4160	4205	4095	5340	2885	4115	4158.00	0.48	0	7844	4311	4212	4136	4037	3961	4175	4000	249	1227	1000	2880	5	1	24939425	1025	146.79	0.97	12	0.92	28.00	4248.00	7360	20220707	-44.16	3285	20230103	25.11	5280	-22.16	20230509	3285	25.11	20230103	7360	-44.16	20220707	3285	25.11	20230103	6.23	N	002140	1000	249 억	120900	N	N	0	N	N
149	20230705	130123	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	4095	-20	5	-0.49	928249860	223166	60.14	4160	4205	4095	5340	2885	4115	4159.46	0.48	0	8605	4311	4212	4136	4037	3961	4175	4000	249	1227	1000	2880	5	1	24939425	1021	146.25	0.96	12	0.89	28.00	4248.00	7360	20220707	-44.36	3285	20230103	24.66	5280	-22.44	20230509	3285	24.66	20230103	7360	-44.36	20220707	3285	24.66	20230103	6.23	N	002140	1000	249 억	120900	N	N	0	N	N
150	20230705	120123	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	4130	15	2	0.36	793706215	190398	51.31	4160	4205	4130	5340	2885	4115	4168.67	0.48	0	10899	4311	4212	4136	4037	3961	4175	4000	249	1227	1000	2880	5	1	24939425	1030	147.50	0.97	12	0.76	28.00	4248.00	7360	20220707	-43.89	3285	20230103	25.72	5280	-21.78	20230509	3285	25.72	20230103	7360	-43.89	20220707	3285	25.72	20230103	6.23	N	002140	1000	249 억	120900	N	N	0	N	N
151	20230705	110123	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	4155	40	2	0.97	701973080	168246	45.34	4160	4205	4145	5340	2885	4115	4172.30	0.48	0	13281	4311	4212	4136	4037	3961	4175	4000	249	1227	1000	2880	5	1	24939425	1036	148.39	0.98	12	0.67	28.00	4248.00	7360	20220707	-43.55	3285	20230103	26.48	5280	-21.31	20230509	3285	26.48	20230103	7360	-43.55	20220707	3285	26.48	20230103	6.23	N	002140	1000	249 억	120900	N	N	0	N	N
152	20230705	100123	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	4160	45	2	1.09	478024560	114484	30.85	4160	4205	4145	5340	2885	4115	4175.47	0.48	0	31673	4311	4212	4136	4037	3961	4175	4000	249	1227	1000	2880	5	1	24939425	1037	148.57	0.98	12	0.46	28.00	4248.00	7360	20220707	-43.48	3285	20230103	26.64	5280	-21.21	20230509	3285	26.64	20230103	7360	-43.48	20220707	3285	26.64	20230103	6.23	N	002140	1000	249 억	120900	N	N	0	N	N
153	20230705	090123	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	4180	65	2	1.58	75153010	18020	4.86	4160	4185	4160	5340	2885	4115	4170.53	0.48	0	7139	4311	4212	4136	4037	3961	4175	4000	249	1227	1000	2880	5	1	24939425	1042	149.29	0.98	12	0.07	28.00	4248.00	7360	20220707	-43.21	3285	20230103	27.25	5280	-20.83	20230509	3285	27.25	20230103	7360	-43.21	20220707	3285	27.25	20230103	6.23	N	002140	1000	249 억	120900	N	N	0	N	N
154	20230704	160123	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	4115	-130	5	-3.06	1505537500	364664	137.07	4210	4235	4060	5510	2975	4245	4128.56	0.68	0	-45775	4325	4285	4225	4185	4125	4305	4205	249	1267	1000	2970	5	1	24939425	1026	146.96	0.97	12	1.46	28.00	4248.00	7560	20220701	-45.57	3285	20230103	25.27	5280	-22.06	20230509	3285	25.27	20230103	7360	-44.09	20220707	3285	25.27	20230103	6.25	N	002140	1000	249 억	169304	N	N	1	N	N
155	20230704	150123	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	4110	-135	5	-3.18	1422636255	344482	129.49	4210	4235	4060	5510	2975	4245	4129.78	0.68	0	-46204	4325	4285	4225	4185	4125	4305	4205	249	1267	1000	2970	5	1	24939425	1025	146.79	0.97	12	1.38	28.00	4248.00	7560	20220701	-45.63	3285	20230103	25.11	5280	-22.16	20230509	3285	25.11	20230103	7360	-44.16	20220707	3285	25.11	20230103	6.25	N	002140	1000	249 억	169304	N	N	1	N	N
156	20230704	140123	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	4110	-135	5	-3.18	1299249665	314494	118.21	4210	4235	4060	5510	2975	4245	4131.23	0.68	0	-44777	4325	4285	4225	4185	4125	4305	4205	249	1267	1000	2970	5	1	24939425	1025	146.79	0.97	12	1.26	28.00	4248.00	7560	20220701	-45.63	3285	20230103	25.11	5280	-22.16	20230509	3285	25.11	20230103	7360	-44.16	20220707	3285	25.11	20230103	6.25	N	002140	1000	249 억	169304	N	N	1	N	N
157	20230704	130122	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	4110	-135	5	-3.18	1230869795	297882	111.97	4210	4235	4060	5510	2975	4245	4132.07	0.68	0	-48496	4325	4285	4225	4185	4125	4305	4205	249	1267	1000	2970	5	1	24939425	1025	146.79	0.97	12	1.19	28.00	4248.00	7560	20220701	-45.63	3285	20230103	25.11	5280	-22.16	20230509	3285	25.11	20230103	7360	-44.16	20220707	3285	25.11	20230103	6.25	N	002140	1000	249 억	169304	N	N	1	N	N
158	20230704	120123	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	4110	-135	5	-3.18	1128713150	273030	102.63	4210	4235	4060	5510	2975	4245	4134.02	0.68	0	-46398	4325	4285	4225	4185	4125	4305	4205	249	1267	1000	2970	5	1	24939425	1025	146.79	0.97	12	1.09	28.00	4248.00	7560	20220701	-45.63	3285	20230103	25.11	5280	-22.16	20230509	3285	25.11	20230103	7360	-44.16	20220707	3285	25.11	20230103	6.25	N	002140	1000	249 억	169304	N	N	1	N	N
159	20230704	110122	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	4085	-160	5	-3.77	1012804320	244699	91.98	4210	4235	4060	5510	2975	4245	4138.98	0.68	0	-45080	4325	4285	4225	4185	4125	4305	4205	249	1267	1000	2970	5	1	24939425	1019	145.89	0.96	12	0.98	28.00	4248.00	7560	20220701	-45.97	3285	20230103	24.35	5280	-22.63	20230509	3285	24.35	20230103	7360	-44.50	20220707	3285	24.35	20230103	6.25	N	002140	1000	249 억	169304	N	N	1	N	N
160	20230704	100122	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	4155	-90	5	-2.12	527734125	126350	47.49	4210	4235	4145	5510	2975	4245	4176.76	0.68	0	-33086	4325	4285	4225	4185	4125	4305	4205	249	1267	1000	2970	5	1	24939425	1036	148.39	0.98	12	0.51	28.00	4248.00	7560	20220701	-45.04	3285	20230103	26.48	5280	-21.31	20230509	3285	26.48	20230103	7360	-43.55	20220707	3285	26.48	20230103	6.25	N	002140	1000	249 억	169304	N	N	1	N	N
161	20230704	090122	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	4235	-10	5	-0.24	26257345	6236	2.34	4210	4235	4205	5510	2975	4245	4210.55	0.68	0	679	4325	4285	4225	4185	4125	4305	4205	249	1267	1000	2970	5	1	24939425	1056	151.25	1.00	12	0.03	28.00	4248.00	7560	20220701	-43.98	3285	20230103	28.92	5280	-19.79	20230509	3285	28.92	20230103	7360	-42.46	20220707	3285	28.92	20230103	6.25	N	002140	1000	249 억	169304	N	N	1	N	N
162	20230703	160122	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	4245	45	2	1.07	1097408740	259678	72.97	4165	4265	4165	5460	2940	4200	4226.20	0.44	0	58101	4326	4262	4201	4137	4076	4295	4170	249	1260	1000	2940	5	1	24939425	1059	151.61	1.00	12	1.04	28.00	4248.00	8020	20220630	-47.07	3285	20230103	29.22	5280	-19.60	20230509	3285	29.22	20230103	7360	-42.32	20220707	3285	29.22	20230103	6.38	N	002140	1000	249 억	110798	N	N	1	N	N
163	20230703	150122	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	4225	25	2	0.60	1035654255	245105	68.88	4165	4265	4165	5460	2940	4200	4225.52	0.44	0	58817	4326	4262	4201	4137	4076	4295	4170	249	1260	1000	2940	5	1	24939425	1054	150.89	0.99	12	0.98	28.00	4248.00	8020	20220630	-47.32	3285	20230103	28.61	5280	-19.98	20230509	3285	28.61	20230103	7360	-42.60	20220707	3285	28.61	20230103	6.38	N	002140	1000	249 억	110798	N	N	0	N	N
164	20230703	140123	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	4225	25	2	0.60	845572460	200257	56.27	4165	4265	4165	5460	2940	4200	4222.63	0.44	0	53766	4326	4262	4201	4137	4076	4295	4170	249	1260	1000	2940	5	1	24939425	1054	150.89	0.99	12	0.80	28.00	4248.00	8020	20220630	-47.32	3285	20230103	28.61	5280	-19.98	20230509	3285	28.61	20230103	7360	-42.60	20220707	3285	28.61	20230103	6.38	N	002140	1000	249 억	110798	N	N	0	N	N
165	20230703	130122	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	4235	35	2	0.83	741047090	175553	49.33	4165	4265	4165	5460	2940	4200	4221.42	0.44	0	54723	4326	4262	4201	4137	4076	4295	4170	249	1260	1000	2940	5	1	24939425	1056	151.25	1.00	12	0.70	28.00	4248.00	8020	20220630	-47.19	3285	20230103	28.92	5280	-19.79	20230509	3285	28.92	20230103	7360	-42.46	20220707	3285	28.92	20230103	6.38	N	002140	1000	249 억	110798	N	N	0	N	N
166	20230703	120122	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	4245	45	2	1.07	601975920	142797	40.13	4165	4250	4165	5460	2940	4200	4215.79	0.44	0	52404	4326	4262	4201	4137	4076	4295	4170	249	1260	1000	2940	5	1	24939425	1059	151.61	1.00	12	0.57	28.00	4248.00	8020	20220630	-47.07	3285	20230103	29.22	5280	-19.60	20230509	3285	29.22	20230103	7360	-42.32	20220707	3285	29.22	20230103	6.38	N	002140	1000	249 억	110798	N	N	0	N	N
167	20230703	110123	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	4230	30	2	0.71	491744395	116764	32.81	4165	4250	4165	5460	2940	4200	4211.61	0.44	0	47810	4326	4262	4201	4137	4076	4295	4170	249	1260	1000	2940	5	1	24939425	1055	151.07	1.00	12	0.47	28.00	4248.00	8020	20220630	-47.26	3285	20230103	28.77	5280	-19.89	20230509	3285	28.77	20230103	7360	-42.53	20220707	3285	28.77	20230103	6.38	N	002140	1000	249 억	110798	N	N	0	N	N
168	20230703	100122	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	4230	30	2	0.71	312021305	74153	20.84	4165	4250	4165	5460	2940	4200	4207.99	0.44	0	20952	4326	4262	4201	4137	4076	4295	4170	249	1260	1000	2940	5	1	24939425	1055	151.07	1.00	12	0.30	28.00	4248.00	8020	20220630	-47.26	3285	20230103	28.77	5280	-19.89	20230509	3285	28.77	20230103	7360	-42.53	20220707	3285	28.77	20230103	6.38	N	002140	1000	249 억	110798	N	N	0	N	N
169	20230703	090122	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	4195	-5	5	-0.12	50136370	12013	3.38	4165	4195	4165	5460	2940	4200	4169.18	0.44	0	-1291	4326	4262	4201	4137	4076	4295	4170	249	1260	1000	2940	5	1	24939425	1046	149.82	0.99	12	0.05	28.00	4248.00	8020	20220630	-47.69	3285	20230103	27.70	5280	-20.55	20230509	3285	27.70	20230103	7360	-43.00	20220707	3285	27.70	20230103	6.38	N	002140	1000	249 억	110798	N	N	0	N	N

71 KiB Raw Blame History

71 KiB

Raw Blame History