KissMeData/002140/price/prices-20230801.csv at 2e59bc2d07bafdcc07af132c002bd732d2f86136

Files

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

74 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	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	20230831	160129	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	3680	-45	5	-1.21	432434345	116880	106.95	3710	3755	3660	4840	2610	3725	3699.81	1.26	-19073	3831	3777	3746	3692	3661	3762	3677	249	1115	1000	2600	5	1	24939425	918	131.43	0.87	12	0.47	28.00	4248.00	6920	20220922	-46.82	3285	20230103	12.02	5280	-30.30	20230509	3285	12.02	20230103	6920	-46.82	20220922	3285	12.02	20230103	5.27	N	002140	1000	249 억	315063	N	N	1	N	N
3	20230831	150140	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	3670	-55	5	-1.48	395902575	106934	97.85	3710	3755	3665	4840	2610	3725	3702.31	1.26	-17911	3831	3777	3746	3692	3661	3762	3677	249	1115	1000	2600	5	1	24939425	915	131.07	0.86	12	0.43	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	5.27	N	002140	1000	249 억	315063	N	N	2	N	N
4	20230831	140144	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	3695	-30	5	-0.81	294015755	79268	72.54	3710	3755	3690	4840	2610	3725	3709.14	1.26	-9543	3831	3777	3746	3692	3661	3762	3677	249	1115	1000	2600	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	5.27	N	002140	1000	249 억	315063	N	N	2	N	N
5	20230831	130141	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	3705	-20	5	-0.54	228631400	61585	56.35	3710	3755	3690	4840	2610	3725	3712.45	1.26	1497	3831	3777	3746	3692	3661	3762	3677	249	1115	1000	2600	5	1	24939425	924	132.32	0.87	12	0.25	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	5.27	N	002140	1000	249 억	315063	N	N	2	N	N
6	20230831	120141	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	3720	-5	5	-0.13	180574075	48617	44.49	3710	3755	3690	4840	2610	3725	3714.22	1.26	2807	3831	3777	3746	3692	3661	3762	3677	249	1115	1000	2600	5	1	24939425	928	132.86	0.88	12	0.19	28.00	4248.00	6920	20220922	-46.24	3285	20230103	13.24	5280	-29.55	20230509	3285	13.24	20230103	6920	-46.24	20220922	3285	13.24	20230103	5.27	N	002140	1000	249 억	315063	N	N	2	N	N
7	20230831	110159	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	3720	-5	5	-0.13	152500390	41056	37.57	3710	3755	3690	4840	2610	3725	3714.45	1.26	2331	3831	3777	3746	3692	3661	3762	3677	249	1115	1000	2600	5	1	24939425	928	132.86	0.88	12	0.16	28.00	4248.00	6920	20220922	-46.24	3285	20230103	13.24	5280	-29.55	20230509	3285	13.24	20230103	6920	-46.24	20220922	3285	13.24	20230103	5.27	N	002140	1000	249 억	315063	N	N	2	N	N
8	20230831	100151	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	3710	-15	5	-0.40	115371770	31063	28.42	3710	3755	3690	4840	2610	3725	3714.12	1.26	1040	3831	3777	3746	3692	3661	3762	3677	249	1115	1000	2600	5	1	24939425	925	132.50	0.87	12	0.12	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	5.27	N	002140	1000	249 억	315063	N	N	2	N	N
9	20230831	090134	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	3705	-20	5	-0.54	14962110	4037	3.69	3710	3715	3705	4840	2610	3725	3706.24	1.26	-1383	3831	3777	3746	3692	3661	3762	3677	249	1115	1000	2600	5	1	24939425	924	132.32	0.87	12	0.02	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	5.27	N	002140	1000	249 억	315063	N	N	2	N	N
10	20230830	160130	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	3725	-50	5	-1.32	406154715	108324	83.19	3785	3800	3715	4905	2645	3775	3749.52	1.31	-11639	3881	3827	3781	3727	3681	3825	3725	249	1130	1000	2640	5	1	24939425	929	133.04	0.88	12	0.43	28.00	4248.00	6920	20220922	-46.17	3285	20230103	13.39	5280	-29.45	20230509	3285	13.39	20230103	6920	-46.17	20220922	3285	13.39	20230103	5.30	N	002140	1000	249 억	327404	N	N	2	N	N
11	20230830	150137	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	3720	-55	5	-1.46	380574355	101458	77.91	3785	3800	3715	4905	2645	3775	3751.03	1.31	-11747	3881	3827	3781	3727	3681	3825	3725	249	1130	1000	2640	5	1	24939425	928	132.86	0.88	12	0.41	28.00	4248.00	6920	20220922	-46.24	3285	20230103	13.24	5280	-29.55	20230509	3285	13.24	20230103	6920	-46.24	20220922	3285	13.24	20230103	5.30	N	002140	1000	249 억	327404	N	N	1	N	N
12	20230830	140142	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	3745	-30	5	-0.79	301892015	80351	61.70	3785	3800	3730	4905	2645	3775	3757.14	1.31	-6654	3881	3827	3781	3727	3681	3825	3725	249	1130	1000	2640	5	1	24939425	934	133.75	0.88	12	0.32	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	5.30	N	002140	1000	249 억	327404	N	N	1	N	N
13	20230830	130138	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	3740	-35	5	-0.93	224116755	59532	45.72	3785	3800	3735	4905	2645	3775	3764.62	1.31	-4020	3881	3827	3781	3727	3681	3825	3725	249	1130	1000	2640	5	1	24939425	933	133.57	0.88	12	0.24	28.00	4248.00	6920	20220922	-45.95	3285	20230103	13.85	5280	-29.17	20230509	3285	13.85	20230103	6920	-45.95	20220922	3285	13.85	20230103	5.30	N	002140	1000	249 억	327404	N	N	1	N	N
14	20230830	120144	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	3750	-25	5	-0.66	194752905	51699	39.70	3785	3800	3735	4905	2645	3775	3767.04	1.31	-248	3881	3827	3781	3727	3681	3825	3725	249	1130	1000	2640	5	1	24939425	935	133.93	0.88	12	0.21	28.00	4248.00	6920	20220922	-45.81	3285	20230103	14.16	5280	-28.98	20230509	3285	14.16	20230103	6920	-45.81	20220922	3285	14.16	20230103	5.30	N	002140	1000	249 억	327404	N	N	1	N	N
15	20230830	110155	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	3760	-15	5	-0.40	177749020	47166	36.22	3785	3800	3735	4905	2645	3775	3768.57	1.31	-227	3881	3827	3781	3727	3681	3825	3725	249	1130	1000	2640	5	1	24939425	938	134.29	0.89	12	0.19	28.00	4248.00	6920	20220922	-45.66	3285	20230103	14.46	5280	-28.79	20230509	3285	14.46	20230103	6920	-45.66	20220922	3285	14.46	20230103	5.30	N	002140	1000	249 억	327404	N	N	1	N	N
16	20230830	100148	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	3775	0	3	0.00	144742950	38369	29.47	3785	3800	3735	4905	2645	3775	3772.39	1.31	-635	3881	3827	3781	3727	3681	3825	3725	249	1130	1000	2640	5	1	24939425	941	134.82	0.89	12	0.15	28.00	4248.00	6920	20220922	-45.45	3285	20230103	14.92	5280	-28.50	20230509	3285	14.92	20230103	6920	-45.45	20220922	3285	14.92	20230103	5.30	N	002140	1000	249 억	327404	N	N	1	N	N
17	20230830	090134	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	3750	-25	5	-0.66	11975205	3178	2.44	3785	3790	3750	4905	2645	3775	3767.91	1.31	-2464	3881	3827	3781	3727	3681	3825	3725	249	1130	1000	2640	5	1	24939425	935	133.93	0.88	12	0.01	28.00	4248.00	6920	20220922	-45.81	3285	20230103	14.16	5280	-28.98	20230509	3285	14.16	20230103	6920	-45.81	20220922	3285	14.16	20230103	5.30	N	002140	1000	249 억	327404	N	N	1	N	N
18	20230829	160129	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	3775	0	3	0.00	487523460	129122	103.23	3775	3835	3735	4905	2645	3775	3775.69	1.30	10220	3861	3817	3786	3742	3711	3802	3727	249	1130	1000	2640	5	1	24939425	941	134.82	0.89	12	0.52	28.00	4248.00	6920	20220922	-45.45	3285	20230103	14.92	5280	-28.50	20230509	3285	14.92	20230103	6920	-45.45	20220922	3285	14.92	20230103	5.27	N	002140	1000	249 억	323783	N	N	1	N	N
19	20230829	150139	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	3750	-25	5	-0.66	439285790	116304	92.98	3775	3835	3735	4905	2645	3775	3777.05	1.30	10954	3861	3817	3786	3742	3711	3802	3727	249	1130	1000	2640	5	1	24939425	935	133.93	0.88	12	0.47	28.00	4248.00	6920	20220922	-45.81	3285	20230103	14.16	5280	-28.98	20230509	3285	14.16	20230103	6920	-45.81	20220922	3285	14.16	20230103	5.27	N	002140	1000	249 억	323783	N	N	1	N	N
20	20230829	140142	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	3765	-10	5	-0.26	402326565	106433	85.09	3775	3835	3740	4905	2645	3775	3780.09	1.30	11461	3861	3817	3786	3742	3711	3802	3727	249	1130	1000	2640	5	1	24939425	939	134.46	0.89	12	0.43	28.00	4248.00	6920	20220922	-45.59	3285	20230103	14.61	5280	-28.69	20230509	3285	14.61	20230103	6920	-45.59	20220922	3285	14.61	20230103	5.27	N	002140	1000	249 억	323783	N	N	1	N	N
21	20230829	130140	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	3775	0	3	0.00	283972280	74955	59.93	3775	3835	3755	4905	2645	3775	3788.57	1.30	23592	3861	3817	3786	3742	3711	3802	3727	249	1130	1000	2640	5	1	24939425	941	134.82	0.89	12	0.30	28.00	4248.00	6920	20220922	-45.45	3285	20230103	14.92	5280	-28.50	20230509	3285	14.92	20230103	6920	-45.45	20220922	3285	14.92	20230103	5.27	N	002140	1000	249 억	323783	N	N	1	N	N
22	20230829	120141	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	3770	-5	5	-0.13	228905180	60357	48.25	3775	3835	3755	4905	2645	3775	3792.52	1.30	28119	3861	3817	3786	3742	3711	3802	3727	249	1130	1000	2640	5	1	24939425	940	134.64	0.89	12	0.24	28.00	4248.00	6920	20220922	-45.52	3285	20230103	14.76	5280	-28.60	20230509	3285	14.76	20230103	6920	-45.52	20220922	3285	14.76	20230103	5.27	N	002140	1000	249 억	323783	N	N	1	N	N
23	20230829	110205	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	3800	25	2	0.66	198448825	52299	41.81	3775	3835	3755	4905	2645	3775	3794.51	1.30	30311	3861	3817	3786	3742	3711	3802	3727	249	1130	1000	2640	5	1	24939425	948	135.71	0.89	12	0.21	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	5.27	N	002140	1000	249 억	323783	N	N	1	N	N
24	20230829	100152	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	3820	45	2	1.19	154078160	40662	32.51	3775	3820	3755	4905	2645	3775	3789.24	1.30	24769	3861	3817	3786	3742	3711	3802	3727	249	1130	1000	2640	5	1	24939425	953	136.43	0.90	12	0.16	28.00	4248.00	6920	20220922	-44.80	3285	20230103	16.29	5280	-27.65	20230509	3285	16.29	20230103	6920	-44.80	20220922	3285	16.29	20230103	5.27	N	002140	1000	249 억	323783	N	N	1	N	N
25	20230829	090127	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	3775	0	3	0.00	20135850	5334	4.26	3775	3775	3775	4905	2645	3775	3775.00	1.30	-1332	3861	3817	3786	3742	3711	3802	3727	249	1130	1000	2640	5	1	24939425	941	134.82	0.89	12	0.02	28.00	4248.00	6920	20220922	-45.45	3285	20230103	14.92	5280	-28.50	20230509	3285	14.92	20230103	6920	-45.45	20220922	3285	14.92	20230103	5.27	N	002140	1000	249 억	323783	N	N	1	N	N
26	20230828	160127	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	3775	0	3	0.00	463121335	122362	28.01	3790	3830	3755	4905	2645	3775	3784.86	1.18	29902	3918	3846	3778	3706	3638	3882	3742	249	1130	1000	2640	5	1	24939425	941	134.82	0.89	12	0.49	28.00	4248.00	6920	20220922	-45.45	3285	20230103	14.92	5280	-28.50	20230509	3285	14.92	20230103	6920	-45.45	20220922	3285	14.92	20230103	5.37	N	002140	1000	249 억	293197	N	N	1	N	N
27	20230828	150128	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	3780	5	2	0.13	424296970	112078	25.66	3790	3830	3755	4905	2645	3775	3785.73	1.18	29286	3918	3846	3778	3706	3638	3882	3742	249	1130	1000	2640	5	1	24939425	943	135.00	0.89	12	0.45	28.00	4248.00	6920	20220922	-45.38	3285	20230103	15.07	5280	-28.41	20230509	3285	15.07	20230103	6920	-45.38	20220922	3285	15.07	20230103	5.37	N	002140	1000	249 억	293197	N	N	1	N	N
28	20230828	140128	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	3775	0	3	0.00	371579280	98119	22.46	3790	3830	3755	4905	2645	3775	3787.03	1.18	27344	3918	3846	3778	3706	3638	3882	3742	249	1130	1000	2640	5	1	24939425	941	134.82	0.89	12	0.39	28.00	4248.00	6920	20220922	-45.45	3285	20230103	14.92	5280	-28.50	20230509	3285	14.92	20230103	6920	-45.45	20220922	3285	14.92	20230103	5.37	N	002140	1000	249 억	293197	N	N	1	N	N
29	20230828	130128	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	3785	10	2	0.26	332660710	87806	20.10	3790	3830	3755	4905	2645	3775	3788.59	1.18	27285	3918	3846	3778	3706	3638	3882	3742	249	1130	1000	2640	5	1	24939425	944	135.18	0.89	12	0.35	28.00	4248.00	6920	20220922	-45.30	3285	20230103	15.22	5280	-28.31	20230509	3285	15.22	20230103	6920	-45.30	20220922	3285	15.22	20230103	5.37	N	002140	1000	249 억	293197	N	N	1	N	N
30	20230828	120128	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	3790	15	2	0.40	267360470	70559	16.15	3790	3830	3755	4905	2645	3775	3789.18	1.18	27855	3918	3846	3778	3706	3638	3882	3742	249	1130	1000	2640	5	1	24939425	945	135.36	0.89	12	0.28	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	5.37	N	002140	1000	249 억	293197	N	N	1	N	N
31	20230828	110128	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	3800	25	2	0.66	211448625	55790	12.77	3790	3830	3755	4905	2645	3775	3790.08	1.18	25013	3918	3846	3778	3706	3638	3882	3742	249	1130	1000	2640	5	1	24939425	948	135.71	0.89	12	0.22	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	5.37	N	002140	1000	249 억	293197	N	N	1	N	N
32	20230828	100126	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	3790	15	2	0.40	160395585	42373	9.70	3790	3830	3755	4905	2645	3775	3785.33	1.18	16854	3918	3846	3778	3706	3638	3882	3742	249	1130	1000	2640	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	5.37	N	002140	1000	249 억	293197	N	N	1	N	N
33	20230828	090128	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	3815	40	2	1.06	14415325	3800	0.87	3790	3815	3790	4905	2645	3775	3793.51	1.18	698	3918	3846	3778	3706	3638	3882	3742	249	1130	1000	2640	5	1	24939425	951	136.25	0.90	12	0.02	28.00	4248.00	6920	20220922	-44.87	3285	20230103	16.13	5280	-27.75	20230509	3285	16.13	20230103	6920	-44.87	20220922	3285	16.13	20230103	5.37	N	002140	1000	249 억	293197	N	N	1	N	N
34	20230825	160129	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	3775	80	2	2.17	1648046220	436057	304.70	3725	3850	3710	4800	2590	3695	3779.43	1.24	-10235	3765	3730	3685	3650	3605	3747	3667	249	1105	1000	2580	5	1	24939425	941	134.82	0.89	12	1.75	28.00	4248.00	6920	20220922	-45.45	3285	20230103	14.92	5280	-28.50	20230509	3285	14.92	20230103	6920	-45.45	20220922	3285	14.92	20230103	5.52	N	002140	1000	249 억	308920	N	N	1	N	N
35	20230825	150128	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	3775	80	2	2.17	1574940925	416675	291.16	3725	3850	3710	4800	2590	3695	3779.78	1.24	-18174	3765	3730	3685	3650	3605	3747	3667	249	1105	1000	2580	5	1	24939425	941	134.82	0.89	12	1.67	28.00	4248.00	6920	20220922	-45.45	3285	20230103	14.92	5280	-28.50	20230509	3285	14.92	20230103	6920	-45.45	20220922	3285	14.92	20230103	5.52	N	002140	1000	249 억	308920	N	N	4	N	N
36	20230825	140128	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	3770	75	2	2.03	1415119100	374135	261.44	3725	3850	3710	4800	2590	3695	3782.38	1.24	-25883	3765	3730	3685	3650	3605	3747	3667	249	1105	1000	2580	5	1	24939425	940	134.64	0.89	12	1.50	28.00	4248.00	6920	20220922	-45.52	3285	20230103	14.76	5280	-28.60	20230509	3285	14.76	20230103	6920	-45.52	20220922	3285	14.76	20230103	5.52	N	002140	1000	249 억	308920	N	N	4	N	N
37	20230825	130128	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	3775	80	2	2.17	1360185575	359536	251.23	3725	3850	3710	4800	2590	3695	3783.17	1.24	-23551	3765	3730	3685	3650	3605	3747	3667	249	1105	1000	2580	5	1	24939425	941	134.82	0.89	12	1.44	28.00	4248.00	6920	20220922	-45.45	3285	20230103	14.92	5280	-28.50	20230509	3285	14.92	20230103	6920	-45.45	20220922	3285	14.92	20230103	5.52	N	002140	1000	249 억	308920	N	N	4	N	N
38	20230825	120128	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	3780	85	2	2.30	1231600175	325558	227.49	3725	3850	3710	4800	2590	3695	3783.04	1.24	-30164	3765	3730	3685	3650	3605	3747	3667	249	1105	1000	2580	5	1	24939425	943	135.00	0.89	12	1.31	28.00	4248.00	6920	20220922	-45.38	3285	20230103	15.07	5280	-28.41	20230509	3285	15.07	20230103	6920	-45.38	20220922	3285	15.07	20230103	5.52	N	002140	1000	249 억	308920	N	N	4	N	N
39	20230825	110127	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	3710	15	2	0.41	994412185	262615	183.51	3725	3850	3710	4800	2590	3695	3786.58	1.24	-51241	3765	3730	3685	3650	3605	3747	3667	249	1105	1000	2580	5	1	24939425	925	132.50	0.87	12	1.05	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	5.52	N	002140	1000	249 억	308920	N	N	4	N	N
40	20230825	100128	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	3740	45	2	1.22	879467955	231812	161.98	3725	3850	3725	4800	2590	3695	3793.88	1.24	-48565	3765	3730	3685	3650	3605	3747	3667	249	1105	1000	2580	5	1	24939425	933	133.57	0.88	12	0.93	28.00	4248.00	6920	20220922	-45.95	3285	20230103	13.85	5280	-29.17	20230509	3285	13.85	20230103	6920	-45.95	20220922	3285	13.85	20230103	5.52	N	002140	1000	249 억	308920	N	N	4	N	N
41	20230825	090127	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	3745	50	2	1.35	50387450	13483	9.42	3725	3755	3725	4800	2590	3695	3737.11	1.24	2501	3765	3730	3685	3650	3605	3747	3667	249	1105	1000	2580	5	1	24939425	934	133.75	0.88	12	0.05	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	5.52	N	002140	1000	249 억	308920	N	N	4	N	N
42	20230824	160127	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	3695	40	2	1.09	507047770	138178	62.86	3650	3720	3640	4750	2560	3655	3669.55	1.07	41888	3845	3750	3675	3580	3505	3740	3570	249	1095	1000	2550	5	1	24939425	922	131.96	0.87	12	0.55	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	5.48	N	002140	1000	249 억	267474	N	N	4	N	N
43	20230824	150127	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	3660	5	2	0.14	461796435	125831	57.24	3650	3720	3640	4750	2560	3655	3670.00	1.07	35963	3845	3750	3675	3580	3505	3740	3570	249	1095	1000	2550	5	1	24939425	913	130.71	0.86	12	0.50	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	5.48	N	002140	1000	249 억	267474	N	N	4	N	N
44	20230824	140127	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	3680	25	2	0.68	336611970	91539	41.64	3650	3720	3640	4750	2560	3655	3677.30	1.07	15997	3845	3750	3675	3580	3505	3740	3570	249	1095	1000	2550	5	1	24939425	918	131.43	0.87	12	0.37	28.00	4248.00	6920	20220922	-46.82	3285	20230103	12.02	5280	-30.30	20230509	3285	12.02	20230103	6920	-46.82	20220922	3285	12.02	20230103	5.48	N	002140	1000	249 억	267474	N	N	4	N	N
45	20230824	130127	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	3700	45	2	1.23	292831910	79628	36.23	3650	3720	3640	4750	2560	3655	3677.56	1.07	12631	3845	3750	3675	3580	3505	3740	3570	249	1095	1000	2550	5	1	24939425	923	132.14	0.87	12	0.32	28.00	4248.00	6920	20220922	-46.53	3285	20230103	12.63	5280	-29.92	20230509	3285	12.63	20230103	6920	-46.53	20220922	3285	12.63	20230103	5.48	N	002140	1000	249 억	267474	N	N	4	N	N
46	20230824	120128	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	3675	20	2	0.55	239831765	65288	29.70	3650	3710	3640	4750	2560	3655	3673.50	1.07	8496	3845	3750	3675	3580	3505	3740	3570	249	1095	1000	2550	5	1	24939425	917	131.25	0.87	12	0.26	28.00	4248.00	6920	20220922	-46.89	3285	20230103	11.87	5280	-30.40	20230509	3285	11.87	20230103	6920	-46.89	20220922	3285	11.87	20230103	5.48	N	002140	1000	249 억	267474	N	N	4	N	N
47	20230824	110127	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	3700	45	2	1.23	205841260	56059	25.50	3650	3710	3640	4750	2560	3655	3671.93	1.07	4138	3845	3750	3675	3580	3505	3740	3570	249	1095	1000	2550	5	1	24939425	923	132.14	0.87	12	0.22	28.00	4248.00	6920	20220922	-46.53	3285	20230103	12.63	5280	-29.92	20230509	3285	12.63	20230103	6920	-46.53	20220922	3285	12.63	20230103	5.48	N	002140	1000	249 억	267474	N	N	4	N	N
48	20230824	100127	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	3675	20	2	0.55	139633135	38071	17.32	3650	3700	3640	4750	2560	3655	3667.77	1.07	-1382	3845	3750	3675	3580	3505	3740	3570	249	1095	1000	2550	5	1	24939425	917	131.25	0.87	12	0.15	28.00	4248.00	6920	20220922	-46.89	3285	20230103	11.87	5280	-30.40	20230509	3285	11.87	20230103	6920	-46.89	20220922	3285	11.87	20230103	5.48	N	002140	1000	249 억	267474	N	N	4	N	N
49	20230824	090126	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	3650	-5	5	-0.14	25876775	7092	3.23	3650	3670	3640	4750	2560	3655	3648.53	1.07	1659	3845	3750	3675	3580	3505	3740	3570	249	1095	1000	2550	5	1	24939425	910	130.36	0.86	12	0.03	28.00	4248.00	6920	20220922	-47.25	3285	20230103	11.11	5280	-30.87	20230509	3285	11.11	20230103	6920	-47.25	20220922	3285	11.11	20230103	5.48	N	002140	1000	249 억	267474	N	N	4	N	N
50	20230823	160126	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	3655	-50	5	-1.35	792213005	216505	39.94	3655	3770	3600	4815	2595	3705	3659.11	0.99	33208	4025	3865	3700	3540	3375	3945	3620	249	1110	1000	2590	5	1	24939425	912	130.54	0.86	12	0.87	28.00	4248.00	6920	20220922	-47.18	3285	20230103	11.26	5280	-30.78	20230509	3285	11.26	20230103	6920	-47.18	20220922	3285	11.26	20230103	5.46	N	002140	1000	249 억	246406	N	N	4	N	N
51	20230823	150126	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	3645	-60	5	-1.62	720868110	196934	36.33	3655	3770	3600	4815	2595	3705	3660.46	0.99	28376	4025	3865	3700	3540	3375	3945	3620	249	1110	1000	2590	5	1	24939425	909	130.18	0.86	12	0.79	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	5.46	N	002140	1000	249 억	246406	N	N	6	N	N
52	20230823	140127	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	3640	-65	5	-1.75	627733295	171317	31.61	3655	3770	3600	4815	2595	3705	3664.16	0.99	14166	4025	3865	3700	3540	3375	3945	3620	249	1110	1000	2590	5	1	24939425	908	130.00	0.86	12	0.69	28.00	4248.00	6920	20220922	-47.40	3285	20230103	10.81	5280	-31.06	20230509	3285	10.81	20230103	6920	-47.40	20220922	3285	10.81	20230103	5.46	N	002140	1000	249 억	246406	N	N	6	N	N
53	20230823	130127	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	3700	-5	5	-0.13	566312030	154540	28.51	3655	3770	3600	4815	2595	3705	3664.50	0.99	13711	4025	3865	3700	3540	3375	3945	3620	249	1110	1000	2590	5	1	24939425	923	132.14	0.87	12	0.62	28.00	4248.00	6920	20220922	-46.53	3285	20230103	12.63	5280	-29.92	20230509	3285	12.63	20230103	6920	-46.53	20220922	3285	12.63	20230103	5.46	N	002140	1000	249 억	246406	N	N	6	N	N
54	20230823	120127	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	3700	-5	5	-0.13	515392820	140744	25.97	3655	3770	3600	4815	2595	3705	3661.92	0.99	13921	4025	3865	3700	3540	3375	3945	3620	249	1110	1000	2590	5	1	24939425	923	132.14	0.87	12	0.56	28.00	4248.00	6920	20220922	-46.53	3285	20230103	12.63	5280	-29.92	20230509	3285	12.63	20230103	6920	-46.53	20220922	3285	12.63	20230103	5.46	N	002140	1000	249 억	246406	N	N	6	N	N
55	20230823	110127	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	3720	15	2	0.40	481705275	131581	24.28	3655	3770	3600	4815	2595	3705	3660.90	0.99	12290	4025	3865	3700	3540	3375	3945	3620	249	1110	1000	2590	5	1	24939425	928	132.86	0.88	12	0.53	28.00	4248.00	6920	20220922	-46.24	3285	20230103	13.24	5280	-29.55	20230509	3285	13.24	20230103	6920	-46.24	20220922	3285	13.24	20230103	5.46	N	002140	1000	249 억	246406	N	N	6	N	N
56	20230823	100127	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	3655	-50	5	-1.35	340362315	93272	17.21	3655	3770	3600	4815	2595	3705	3649.14	0.99	-4276	4025	3865	3700	3540	3375	3945	3620	249	1110	1000	2590	5	1	24939425	912	130.54	0.86	12	0.37	28.00	4248.00	6920	20220922	-47.18	3285	20230103	11.26	5280	-30.78	20230509	3285	11.26	20230103	6920	-47.18	20220922	3285	11.26	20230103	5.46	N	002140	1000	249 억	246406	N	N	6	N	N
57	20230823	090127	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	3655	-50	5	-1.35	49727745	13609	2.51	3655	3665	3640	4815	2595	3705	3654.03	0.99	-3841	4025	3865	3700	3540	3375	3945	3620	249	1110	1000	2590	5	1	24939425	912	130.54	0.86	12	0.05	28.00	4248.00	6920	20220922	-47.18	3285	20230103	11.26	5280	-30.78	20230509	3285	11.26	20230103	6920	-47.18	20220922	3285	11.26	20230103	5.46	N	002140	1000	249 억	246406	N	N	6	N	N
58	20230822	160126	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	3705	100	2	2.77	2006996450	537311	725.75	3620	3860	3535	4685	2525	3605	3735.32	0.81	25373	3675	3640	3600	3565	3525	3657	3582	249	1080	1000	2520	5	1	24939425	924	132.32	0.87	12	2.15	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	5.59	N	002140	1000	249 억	200772	N	N	6	N	N
59	20230822	150126	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	3755	150	2	4.16	1845577840	493761	666.93	3620	3860	3535	4685	2525	3605	3737.80	0.81	9975	3675	3640	3600	3565	3525	3657	3582	249	1080	1000	2520	5	1	24939425	936	134.11	0.88	12	1.98	28.00	4248.00	6920	20220922	-45.74	3285	20230103	14.31	5280	-28.88	20230509	3285	14.31	20230103	6920	-45.74	20220922	3285	14.31	20230103	5.59	N	002140	1000	249 억	200772	N	N	9	N	N
60	20230822	140126	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	3770	165	2	4.58	1737227540	464919	627.97	3620	3860	3535	4685	2525	3605	3736.62	0.81	2208	3675	3640	3600	3565	3525	3657	3582	249	1080	1000	2520	5	1	24939425	940	134.64	0.89	12	1.86	28.00	4248.00	6920	20220922	-45.52	3285	20230103	14.76	5280	-28.60	20230509	3285	14.76	20230103	6920	-45.52	20220922	3285	14.76	20230103	5.59	N	002140	1000	249 억	200772	N	N	9	N	N
61	20230822	130125	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	3805	200	2	5.55	1427399410	383553	518.07	3620	3810	3535	4685	2525	3605	3721.52	0.81	-5282	3675	3640	3600	3565	3525	3657	3582	249	1080	1000	2520	5	1	24939425	949	135.89	0.90	12	1.54	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	5.59	N	002140	1000	249 억	200772	N	N	9	N	N
62	20230822	120126	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	3760	155	2	4.30	1220685970	328775	444.08	3620	3800	3535	4685	2525	3605	3712.83	0.81	-13688	3675	3640	3600	3565	3525	3657	3582	249	1080	1000	2520	5	1	24939425	938	134.29	0.89	12	1.32	28.00	4248.00	6920	20220922	-45.66	3285	20230103	14.46	5280	-28.79	20230509	3285	14.46	20230103	6920	-45.66	20220922	3285	14.46	20230103	5.59	N	002140	1000	249 억	200772	N	N	9	N	N
63	20230822	110127	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	3735	130	2	3.61	544274790	148888	201.10	3620	3770	3535	4685	2525	3605	3655.60	0.81	21718	3675	3640	3600	3565	3525	3657	3582	249	1080	1000	2520	5	1	24939425	931	133.39	0.88	12	0.60	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	5.59	N	002140	1000	249 억	200772	N	N	9	N	N
64	20230822	100126	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	3650	45	2	1.25	250146515	69086	93.32	3620	3670	3535	4685	2525	3605	3620.80	0.81	11979	3675	3640	3600	3565	3525	3657	3582	249	1080	1000	2520	5	1	24939425	910	130.36	0.86	12	0.28	28.00	4248.00	6920	20220922	-47.25	3285	20230103	11.11	5280	-30.87	20230509	3285	11.11	20230103	6920	-47.25	20220922	3285	11.11	20230103	5.59	N	002140	1000	249 억	200772	N	N	9	N	N
65	20230822	090126	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	3610	5	2	0.14	4640000	1286	1.74	3620	3620	3595	4685	2525	3605	3608.09	0.81	-72	3675	3640	3600	3565	3525	3657	3582	249	1080	1000	2520	5	1	24939425	900	128.93	0.85	12	0.01	28.00	4248.00	6920	20220922	-47.83	3285	20230103	9.89	5280	-31.63	20230509	3285	9.89	20230103	6920	-47.83	20220922	3285	9.89	20230103	5.59	N	002140	1000	249 억	200772	N	N	9	N	N
66	20230821	160126	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	3605	40	2	1.12	263159385	73075	74.29	3565	3635	3560	4630	2500	3565	3601.22	0.83	-6449	3665	3615	3560	3510	3455	3640	3535	249	1065	1000	2490	5	1	24939425	899	128.75	0.85	12	0.29	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	5.64	N	002140	1000	249 억	207473	N	N	9	N	N
67	20230821	150126	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	3605	40	2	1.12	228850645	63548	64.60	3565	3635	3560	4630	2500	3565	3601.22	0.83	-6191	3665	3615	3560	3510	3455	3640	3535	249	1065	1000	2490	5	1	24939425	899	128.75	0.85	12	0.25	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	5.64	N	002140	1000	249 억	207473	N	N	12	N	N
68	20230821	140127	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	3585	20	2	0.56	192221855	53377	54.26	3565	3635	3560	4630	2500	3565	3601.21	0.83	-3462	3665	3615	3560	3510	3455	3640	3535	249	1065	1000	2490	5	1	24939425	894	128.04	0.84	12	0.21	28.00	4248.00	6920	20220922	-48.19	3285	20230103	9.13	5280	-32.10	20230509	3285	9.13	20230103	6920	-48.19	20220922	3285	9.13	20230103	5.64	N	002140	1000	249 억	207473	N	N	12	N	N
69	20230821	130128	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	3590	25	2	0.70	168532465	46773	47.55	3565	3635	3560	4630	2500	3565	3603.20	0.83	-1949	3665	3615	3560	3510	3455	3640	3535	249	1065	1000	2490	5	1	24939425	895	128.21	0.85	12	0.19	28.00	4248.00	6920	20220922	-48.12	3285	20230103	9.28	5280	-32.01	20230509	3285	9.28	20230103	6920	-48.12	20220922	3285	9.28	20230103	5.64	N	002140	1000	249 억	207473	N	N	12	N	N
70	20230821	120127	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	3600	35	2	0.98	149658440	41517	42.21	3565	3635	3560	4630	2500	3565	3604.75	0.83	-1949	3665	3615	3560	3510	3455	3640	3535	249	1065	1000	2490	5	1	24939425	898	128.57	0.85	12	0.17	28.00	4248.00	6920	20220922	-47.98	3285	20230103	9.59	5280	-31.82	20230509	3285	9.59	20230103	6920	-47.98	20220922	3285	9.59	20230103	5.64	N	002140	1000	249 억	207473	N	N	12	N	N
71	20230821	110126	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	3605	40	2	1.12	124109555	34433	35.00	3565	3635	3560	4630	2500	3565	3604.38	0.83	-1600	3665	3615	3560	3510	3455	3640	3535	249	1065	1000	2490	5	1	24939425	899	128.75	0.85	12	0.14	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	5.64	N	002140	1000	249 억	207473	N	N	12	N	N
72	20230821	100126	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	3625	60	2	1.68	76614195	21320	21.67	3565	3625	3560	4630	2500	3565	3593.54	0.83	424	3665	3615	3560	3510	3455	3640	3535	249	1065	1000	2490	5	1	24939425	904	129.46	0.85	12	0.09	28.00	4248.00	6920	20220922	-47.62	3285	20230103	10.35	5280	-31.34	20230509	3285	10.35	20230103	6920	-47.62	20220922	3285	10.35	20230103	5.64	N	002140	1000	249 억	207473	N	N	12	N	N
73	20230821	090128	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	3570	5	2	0.14	7071345	1983	2.02	3565	3570	3565	4630	2500	3565	3565.98	0.83	73	3665	3615	3560	3510	3455	3640	3535	249	1065	1000	2490	5	1	24939425	890	127.50	0.84	12	0.01	28.00	4248.00	6920	20220922	-48.41	3285	20230103	8.68	5280	-32.39	20230509	3285	8.68	20230103	6920	-48.41	20220922	3285	8.68	20230103	5.64	N	002140	1000	249 억	207473	N	N	12	N	N
74	20230818	160126	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	3565	-5	5	-0.14	346291240	97690	82.88	3505	3610	3505	4640	2500	3570	3544.73	0.72	24369	3650	3610	3560	3520	3470	3630	3540	249	1070	1000	2490	5	1	24939425	889	127.32	0.84	12	0.39	28.00	4248.00	6920	20220922	-48.48	3285	20230103	8.52	5280	-32.48	20230509	3285	8.52	20230103	6920	-48.48	20220922	3285	8.52	20230103	5.46	N	002140	1000	249 억	180385	N	N	12	N	N
75	20230818	150127	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	3585	15	2	0.42	308935840	87221	73.99	3505	3610	3505	4640	2500	3570	3541.96	0.72	21914	3650	3610	3560	3520	3470	3630	3540	249	1070	1000	2490	5	1	24939425	894	128.04	0.84	12	0.35	28.00	4248.00	6920	20220922	-48.19	3285	20230103	9.13	5280	-32.10	20230509	3285	9.13	20230103	6920	-48.19	20220922	3285	9.13	20230103	5.46	N	002140	1000	249 억	180385	N	N	27	N	N
76	20230818	140126	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	3560	-10	5	-0.28	238841840	67599	57.35	3505	3570	3505	4640	2500	3570	3533.16	0.72	19135	3650	3610	3560	3520	3470	3630	3540	249	1070	1000	2490	5	1	24939425	888	127.14	0.84	12	0.27	28.00	4248.00	6920	20220922	-48.55	3285	20230103	8.37	5280	-32.58	20230509	3285	8.37	20230103	6920	-48.55	20220922	3285	8.37	20230103	5.46	N	002140	1000	249 억	180385	N	N	27	N	N
77	20230818	130126	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	3555	-15	5	-0.42	229271255	64904	55.06	3505	3570	3505	4640	2500	3570	3532.41	0.72	19135	3650	3610	3560	3520	3470	3630	3540	249	1070	1000	2490	5	1	24939425	887	126.96	0.84	12	0.26	28.00	4248.00	6920	20220922	-48.63	3285	20230103	8.22	5280	-32.67	20230509	3285	8.22	20230103	6920	-48.63	20220922	3285	8.22	20230103	5.46	N	002140	1000	249 억	180385	N	N	27	N	N
78	20230818	120132	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	3530	-40	5	-1.12	208282715	58994	50.05	3505	3570	3505	4640	2500	3570	3530.51	0.72	19457	3650	3610	3560	3520	3470	3630	3540	249	1070	1000	2490	5	1	24939425	880	126.07	0.83	12	0.24	28.00	4248.00	6920	20220922	-48.99	3285	20230103	7.46	5280	-33.14	20230509	3285	7.46	20230103	6920	-48.99	20220922	3285	7.46	20230103	5.46	N	002140	1000	249 억	180385	N	N	27	N	N
79	20230818	110124	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	3530	-40	5	-1.12	163338875	46331	39.30	3505	3565	3505	4640	2500	3570	3525.38	0.72	10246	3650	3610	3560	3520	3470	3630	3540	249	1070	1000	2490	5	1	24939425	880	126.07	0.83	12	0.19	28.00	4248.00	6920	20220922	-48.99	3285	20230103	7.46	5280	-33.14	20230509	3285	7.46	20230103	6920	-48.99	20220922	3285	7.46	20230103	5.46	N	002140	1000	249 억	180385	N	N	27	N	N
80	20230818	100127	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	3535	-35	5	-0.98	83221700	23589	20.01	3505	3565	3505	4640	2500	3570	3527.81	0.72	3364	3650	3610	3560	3520	3470	3630	3540	249	1070	1000	2490	5	1	24939425	882	126.25	0.83	12	0.09	28.00	4248.00	6920	20220922	-48.92	3285	20230103	7.61	5280	-33.05	20230509	3285	7.61	20230103	6920	-48.92	20220922	3285	7.61	20230103	5.46	N	002140	1000	249 억	180385	N	N	27	N	N
81	20230818	090127	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	3515	-55	5	-1.54	14901525	4249	3.60	3505	3515	3505	4640	2500	3570	3505.55	0.72	888	3650	3610	3560	3520	3470	3630	3540	249	1070	1000	2490	5	1	24939425	877	125.54	0.83	12	0.02	28.00	4248.00	6920	20220922	-49.21	3285	20230103	7.00	5280	-33.43	20230509	3285	7.00	20230103	6920	-49.21	20220922	3285	7.00	20230103	5.46	N	002140	1000	249 억	180385	N	N	27	N	N
82	20230817	160126	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	3570	-40	5	-1.11	416053740	117381	48.17	3560	3600	3510	4690	2530	3610	3544.47	0.74	-6958	3733	3671	3618	3556	3503	3645	3530	249	1080	1000	2520	5	1	24939425	890	127.50	0.84	12	0.47	28.00	4248.00	6920	20220922	-48.41	3285	20230103	8.68	5280	-32.39	20230509	3285	8.68	20230103	6920	-48.41	20220922	3285	8.68	20230103	5.45	N	002140	1000	249 억	185105	N	N	27	N	N
83	20230817	150127	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	3570	-40	5	-1.11	391315770	110445	45.32	3560	3600	3510	4690	2530	3610	3543.08	0.74	-6902	3733	3671	3618	3556	3503	3645	3530	249	1080	1000	2520	5	1	24939425	890	127.50	0.84	12	0.44	28.00	4248.00	6920	20220922	-48.41	3285	20230103	8.68	5280	-32.39	20230509	3285	8.68	20230103	6920	-48.41	20220922	3285	8.68	20230103	5.45	N	002140	1000	249 억	185105	N	N	2	N	N
84	20230817	140127	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	3545	-65	5	-1.80	329108385	92912	38.13	3560	3600	3510	4690	2530	3610	3542.15	0.74	-7109	3733	3671	3618	3556	3503	3645	3530	249	1080	1000	2520	5	1	24939425	884	126.61	0.83	12	0.37	28.00	4248.00	6920	20220922	-48.77	3285	20230103	7.91	5280	-32.86	20230509	3285	7.91	20230103	6920	-48.77	20220922	3285	7.91	20230103	5.45	N	002140	1000	249 억	185105	N	N	2	N	N
85	20230817	130125	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	3550	-60	5	-1.66	303356415	85649	35.15	3560	3600	3510	4690	2530	3610	3541.86	0.74	-7764	3733	3671	3618	3556	3503	3645	3530	249	1080	1000	2520	5	1	24939425	885	126.79	0.84	12	0.34	28.00	4248.00	6920	20220922	-48.70	3285	20230103	8.07	5280	-32.77	20230509	3285	8.07	20230103	6920	-48.70	20220922	3285	8.07	20230103	5.45	N	002140	1000	249 억	185105	N	N	2	N	N
86	20230817	120126	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	3550	-60	5	-1.66	262361935	74104	30.41	3560	3600	3510	4690	2530	3610	3540.46	0.74	-10453	3733	3671	3618	3556	3503	3645	3530	249	1080	1000	2520	5	1	24939425	885	126.79	0.84	12	0.30	28.00	4248.00	6920	20220922	-48.70	3285	20230103	8.07	5280	-32.77	20230509	3285	8.07	20230103	6920	-48.70	20220922	3285	8.07	20230103	5.45	N	002140	1000	249 억	185105	N	N	2	N	N
87	20230817	110127	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	3540	-70	5	-1.94	210064235	59359	24.36	3560	3600	3510	4690	2530	3610	3538.88	0.74	-11887	3733	3671	3618	3556	3503	3645	3530	249	1080	1000	2520	5	1	24939425	883	126.43	0.83	12	0.24	28.00	4248.00	6920	20220922	-48.84	3285	20230103	7.76	5280	-32.95	20230509	3285	7.76	20230103	6920	-48.84	20220922	3285	7.76	20230103	5.45	N	002140	1000	249 억	185105	N	N	2	N	N
88	20230817	100126	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	3530	-80	5	-2.22	159848630	45150	18.53	3560	3600	3510	4690	2530	3610	3540.39	0.74	-10750	3733	3671	3618	3556	3503	3645	3530	249	1080	1000	2520	5	1	24939425	880	126.07	0.83	12	0.18	28.00	4248.00	6920	20220922	-48.99	3285	20230103	7.46	5280	-33.14	20230509	3285	7.46	20230103	6920	-48.99	20220922	3285	7.46	20230103	5.45	N	002140	1000	249 억	185105	N	N	2	N	N
89	20230817	090126	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	3570	-40	5	-1.11	9666020	2715	1.11	3560	3600	3560	4690	2530	3610	3560.23	0.74	-87	3733	3671	3618	3556	3503	3645	3530	249	1080	1000	2520	5	1	24939425	890	127.50	0.84	12	0.01	28.00	4248.00	6920	20220922	-48.41	3285	20230103	8.68	5280	-32.39	20230509	3285	8.68	20230103	6920	-48.41	20220922	3285	8.68	20230103	5.45	N	002140	1000	249 억	185105	N	N	2	N	N
90	20230816	160126	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	3610	-65	5	-1.77	852832330	236491	110.56	3630	3680	3565	4775	2575	3675	3606.02	0.90	-40515	3868	3771	3718	3621	3568	3745	3595	249	1100	1000	2570	5	1	24939425	900	128.93	0.85	12	0.95	28.00	4248.00	6920	20220922	-47.83	3285	20230103	9.89	5280	-31.63	20230509	3285	9.89	20230103	6920	-47.83	20220922	3285	9.89	20230103	5.48	N	002140	1000	249 억	223295	N	N	2	N	N
91	20230816	150125	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	3655	-20	5	-0.54	816923105	226557	105.91	3630	3680	3565	4775	2575	3675	3605.64	0.90	-41158	3868	3771	3718	3621	3568	3745	3595	249	1100	1000	2570	5	1	24939425	912	130.54	0.86	12	0.91	28.00	4248.00	6920	20220922	-47.18	3285	20230103	11.26	5280	-30.78	20230509	3285	11.26	20230103	6920	-47.18	20220922	3285	11.26	20230103	5.48	N	002140	1000	249 억	223295	N	N	4	N	N
92	20230816	140126	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	3660	-15	5	-0.41	675502290	187595	87.70	3630	3680	3565	4775	2575	3675	3600.62	0.90	-31335	3868	3771	3718	3621	3568	3745	3595	249	1100	1000	2570	5	1	24939425	913	130.71	0.86	12	0.75	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	5.48	N	002140	1000	249 억	223295	N	N	4	N	N
93	20230816	130127	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	3640	-35	5	-0.95	636380670	176863	82.68	3630	3680	3565	4775	2575	3675	3597.90	0.90	-29643	3868	3771	3718	3621	3568	3745	3595	249	1100	1000	2570	5	1	24939425	908	130.00	0.86	12	0.71	28.00	4248.00	6920	20220922	-47.40	3285	20230103	10.81	5280	-31.06	20230509	3285	10.81	20230103	6920	-47.40	20220922	3285	10.81	20230103	5.48	N	002140	1000	249 억	223295	N	N	4	N	N
94	20230816	120127	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	3585	-90	5	-2.45	508436620	141591	66.19	3630	3640	3565	4775	2575	3675	3590.53	0.90	-36651	3868	3771	3718	3621	3568	3745	3595	249	1100	1000	2570	5	1	24939425	894	128.04	0.84	12	0.57	28.00	4248.00	6920	20220922	-48.19	3285	20230103	9.13	5280	-32.10	20230509	3285	9.13	20230103	6920	-48.19	20220922	3285	9.13	20230103	5.48	N	002140	1000	249 억	223295	N	N	4	N	N
95	20230816	110127	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	3575	-100	5	-2.72	469144605	130610	61.06	3630	3640	3565	4775	2575	3675	3591.58	0.90	-34372	3868	3771	3718	3621	3568	3745	3595	249	1100	1000	2570	5	1	24939425	892	127.68	0.84	12	0.52	28.00	4248.00	6920	20220922	-48.34	3285	20230103	8.83	5280	-32.29	20230509	3285	8.83	20230103	6920	-48.34	20220922	3285	8.83	20230103	5.48	N	002140	1000	249 억	223295	N	N	4	N	N
96	20230816	100127	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	3580	-95	5	-2.59	400876275	111547	52.15	3630	3640	3565	4775	2575	3675	3593.36	0.90	-33262	3868	3771	3718	3621	3568	3745	3595	249	1100	1000	2570	5	1	24939425	893	127.86	0.84	12	0.45	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	5.48	N	002140	1000	249 억	223295	N	N	4	N	N
97	20230816	090126	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	3625	-50	5	-1.36	39088510	10765	5.03	3630	3630	3620	4775	2575	3675	3628.55	0.90	-1538	3868	3771	3718	3621	3568	3745	3595	249	1100	1000	2570	5	1	24939425	904	129.46	0.85	12	0.04	28.00	4248.00	6920	20220922	-47.62	3285	20230103	10.35	5280	-31.34	20230509	3285	10.35	20230103	6920	-47.62	20220922	3285	10.35	20230103	5.48	N	002140	1000	249 억	223295	N	N	4	N	N
98	20230814	160126	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	3675	-135	5	-3.54	778424260	209721	110.19	3810	3815	3665	4950	2670	3810	3711.38	0.88	2399	3910	3860	3820	3770	3730	3885	3795	249	1140	1000	2660	5	1	24939425	917	131.25	0.87	12	0.84	28.00	4248.00	6920	20220922	-46.89	3285	20230103	11.87	5280	-30.40	20230509	3285	11.87	20230103	6920	-46.89	20220922	3285	11.87	20230103	5.48	N	002140	1000	249 억	220661	N	N	4	N	N
99	20230814	150126	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	3685	-125	5	-3.28	731706940	197030	103.52	3810	3815	3665	4950	2670	3810	3713.34	0.88	1079	3910	3860	3820	3770	3730	3885	3795	249	1140	1000	2660	5	1	24939425	919	131.61	0.87	12	0.79	28.00	4248.00	6920	20220922	-46.75	3285	20230103	12.18	5280	-30.21	20230509	3285	12.18	20230103	6920	-46.75	20220922	3285	12.18	20230103	5.48	N	002140	1000	249 억	220661	N	N	6	N	N
100	20230814	140126	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	3675	-135	5	-3.54	645770915	173683	91.25	3810	3815	3670	4950	2670	3810	3717.73	0.88	1063	3910	3860	3820	3770	3730	3885	3795	249	1140	1000	2660	5	1	24939425	917	131.25	0.87	12	0.70	28.00	4248.00	6920	20220922	-46.89	3285	20230103	11.87	5280	-30.40	20230509	3285	11.87	20230103	6920	-46.89	20220922	3285	11.87	20230103	5.48	N	002140	1000	249 억	220661	N	N	6	N	N
101	20230814	130126	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	3710	-100	5	-2.62	588031725	158047	83.04	3810	3815	3670	4950	2670	3810	3720.21	0.88	4105	3910	3860	3820	3770	3730	3885	3795	249	1140	1000	2660	5	1	24939425	925	132.50	0.87	12	0.63	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	5.48	N	002140	1000	249 억	220661	N	N	6	N	N
102	20230814	120125	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	3700	-110	5	-2.89	554928460	149089	78.33	3810	3815	3670	4950	2670	3810	3721.71	0.88	4490	3910	3860	3820	3770	3730	3885	3795	249	1140	1000	2660	5	1	24939425	923	132.14	0.87	12	0.60	28.00	4248.00	6920	20220922	-46.53	3285	20230103	12.63	5280	-29.92	20230509	3285	12.63	20230103	6920	-46.53	20220922	3285	12.63	20230103	5.48	N	002140	1000	249 억	220661	N	N	6	N	N
103	20230814	110125	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	3730	-80	5	-2.10	327807145	87759	46.11	3810	3815	3700	4950	2670	3810	3734.71	0.88	1038	3910	3860	3820	3770	3730	3885	3795	249	1140	1000	2660	5	1	24939425	930	133.21	0.88	12	0.35	28.00	4248.00	6920	20220922	-46.10	3285	20230103	13.55	5280	-29.36	20230509	3285	13.55	20230103	6920	-46.10	20220922	3285	13.55	20230103	5.48	N	002140	1000	249 억	220661	N	N	6	N	N
104	20230814	100125	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	3720	-90	5	-2.36	255261180	68276	35.87	3810	3815	3700	4950	2670	3810	3737.92	0.88	-7331	3910	3860	3820	3770	3730	3885	3795	249	1140	1000	2660	5	1	24939425	928	132.86	0.88	12	0.27	28.00	4248.00	6920	20220922	-46.24	3285	20230103	13.24	5280	-29.55	20230509	3285	13.24	20230103	6920	-46.24	20220922	3285	13.24	20230103	5.48	N	002140	1000	249 억	220661	N	N	6	N	N
105	20230814	090125	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	3810	0	3	0.00	16744950	4395	2.31	3810	3810	3810	4950	2670	3810	3810.00	0.88	-204	3910	3860	3820	3770	3730	3885	3795	249	1140	1000	2660	5	1	24939425	950	136.07	0.90	12	0.02	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	5.48	N	002140	1000	249 억	220661	N	N	6	N	N
106	20230811	160124	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	3810	-10	5	-0.26	721713750	188380	126.48	3785	3870	3780	4965	2675	3820	3831.39	0.78	28315	3926	3872	3816	3762	3706	3900	3790	249	1145	1000	2670	5	1	24939425	950	136.07	0.90	12	0.76	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	5.55	N	002140	1000	249 억	193424	N	N	6	N	N
107	20230811	150124	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	3830	10	2	0.26	642846445	167693	112.59	3785	3870	3780	4965	2675	3820	3833.48	0.78	31352	3926	3872	3816	3762	3706	3900	3790	249	1145	1000	2670	5	1	24939425	955	136.79	0.90	12	0.67	28.00	4248.00	6920	20220922	-44.65	3285	20230103	16.59	5280	-27.46	20230509	3285	16.59	20230103	6920	-44.65	20220922	3285	16.59	20230103	5.55	N	002140	1000	249 억	193424	N	N	9	N	N
108	20230811	140125	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	3840	20	2	0.52	543912955	141838	95.23	3785	3870	3780	4965	2675	3820	3834.76	0.78	36530	3926	3872	3816	3762	3706	3900	3790	249	1145	1000	2670	5	1	24939425	958	137.14	0.90	12	0.57	28.00	4248.00	6920	20220922	-44.51	3285	20230103	16.89	5280	-27.27	20230509	3285	16.89	20230103	6920	-44.51	20220922	3285	16.89	20230103	5.55	N	002140	1000	249 억	193424	N	N	9	N	N
109	20230811	130125	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	3860	40	2	1.05	442995660	115533	77.57	3785	3870	3780	4965	2675	3820	3834.38	0.78	43052	3926	3872	3816	3762	3706	3900	3790	249	1145	1000	2670	5	1	24939425	963	137.86	0.91	12	0.46	28.00	4248.00	6920	20220922	-44.22	3285	20230103	17.50	5280	-26.89	20230509	3285	17.50	20230103	6920	-44.22	20220922	3285	17.50	20230103	5.55	N	002140	1000	249 억	193424	N	N	9	N	N
110	20230811	120125	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	3845	25	2	0.65	375807520	98116	65.88	3785	3870	3780	4965	2675	3820	3830.25	0.78	40606	3926	3872	3816	3762	3706	3900	3790	249	1145	1000	2670	5	1	24939425	959	137.32	0.91	12	0.39	28.00	4248.00	6920	20220922	-44.44	3285	20230103	17.05	5280	-27.18	20230509	3285	17.05	20230103	6920	-44.44	20220922	3285	17.05	20230103	5.55	N	002140	1000	249 억	193424	N	N	9	N	N
111	20230811	110124	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	3845	25	2	0.65	338320665	88358	59.33	3785	3870	3780	4965	2675	3820	3828.99	0.78	35855	3926	3872	3816	3762	3706	3900	3790	249	1145	1000	2670	5	1	24939425	959	137.32	0.91	12	0.35	28.00	4248.00	6920	20220922	-44.44	3285	20230103	17.05	5280	-27.18	20230509	3285	17.05	20230103	6920	-44.44	20220922	3285	17.05	20230103	5.55	N	002140	1000	249 억	193424	N	N	9	N	N
112	20230811	100124	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	3840	20	2	0.52	241513050	63233	42.46	3785	3860	3780	4965	2675	3820	3819.41	0.78	29127	3926	3872	3816	3762	3706	3900	3790	249	1145	1000	2670	5	1	24939425	958	137.14	0.90	12	0.25	28.00	4248.00	6920	20220922	-44.51	3285	20230103	16.89	5280	-27.27	20230509	3285	16.89	20230103	6920	-44.51	20220922	3285	16.89	20230103	5.55	N	002140	1000	249 억	193424	N	N	9	N	N
113	20230811	090125	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	3820	0	3	0.00	64265140	16971	11.39	3785	3820	3780	4965	2675	3820	3786.55	0.78	4665	3926	3872	3816	3762	3706	3900	3790	249	1145	1000	2670	5	1	24939425	953	136.43	0.90	12	0.07	28.00	4248.00	6920	20220922	-44.80	3285	20230103	16.29	5280	-27.65	20230509	3285	16.29	20230103	6920	-44.80	20220922	3285	16.29	20230103	5.55	N	002140	1000	249 억	193424	N	N	9	N	N
114	20230810	160124	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	3820	0	3	0.00	544989130	143022	97.31	3765	3870	3760	4965	2675	3820	3810.33	0.63	41574	3906	3862	3796	3752	3686	3885	3775	249	1145	1000	2670	5	1	24939425	953	136.43	0.90	12	0.57	28.00	4248.00	6920	20220922	-44.80	3285	20230103	16.29	5280	-27.65	20230509	3285	16.29	20230103	6920	-44.80	20220922	3285	16.29	20230103	5.31	N	002140	1000	249 억	156090	N	N	9	N	N
115	20230810	150124	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	3830	10	2	0.26	447337710	117517	79.96	3765	3870	3760	4965	2675	3820	3806.58	0.63	31121	3906	3862	3796	3752	3686	3885	3775	249	1145	1000	2670	5	1	24939425	955	136.79	0.90	12	0.47	28.00	4248.00	6920	20220922	-44.65	3285	20230103	16.59	5280	-27.46	20230509	3285	16.59	20230103	6920	-44.65	20220922	3285	16.59	20230103	5.31	N	002140	1000	249 억	156090	N	N	3	N	N
116	20230810	140124	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	3840	20	2	0.52	353133715	92901	63.21	3765	3870	3760	4965	2675	3820	3801.18	0.63	22930	3906	3862	3796	3752	3686	3885	3775	249	1145	1000	2670	5	1	24939425	958	137.14	0.90	12	0.37	28.00	4248.00	6920	20220922	-44.51	3285	20230103	16.89	5280	-27.27	20230509	3285	16.89	20230103	6920	-44.51	20220922	3285	16.89	20230103	5.31	N	002140	1000	249 억	156090	N	N	3	N	N
117	20230810	130124	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	3835	15	2	0.39	319244395	84053	57.19	3765	3870	3760	4965	2675	3820	3798.13	0.63	22082	3906	3862	3796	3752	3686	3885	3775	249	1145	1000	2670	5	1	24939425	956	136.96	0.90	12	0.34	28.00	4248.00	6920	20220922	-44.58	3285	20230103	16.74	5280	-27.37	20230509	3285	16.74	20230103	6920	-44.58	20220922	3285	16.74	20230103	5.31	N	002140	1000	249 억	156090	N	N	3	N	N
118	20230810	120123	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	3810	-10	5	-0.26	255787690	67469	45.91	3765	3870	3760	4965	2675	3820	3791.19	0.63	18950	3906	3862	3796	3752	3686	3885	3775	249	1145	1000	2670	5	1	24939425	950	136.07	0.90	12	0.27	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	5.31	N	002140	1000	249 억	156090	N	N	3	N	N
119	20230810	110125	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	3790	-30	5	-0.79	230043765	60700	41.30	3765	3870	3760	4965	2675	3820	3789.85	0.63	17273	3906	3862	3796	3752	3686	3885	3775	249	1145	1000	2670	5	1	24939425	945	135.36	0.89	12	0.24	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	5.31	N	002140	1000	249 억	156090	N	N	3	N	N
120	20230810	100125	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	3790	-30	5	-0.79	177271860	46747	31.81	3765	3870	3760	4965	2675	3820	3792.15	0.63	13716	3906	3862	3796	3752	3686	3885	3775	249	1145	1000	2670	5	1	24939425	945	135.36	0.89	12	0.19	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	5.31	N	002140	1000	249 억	156090	N	N	3	N	N
121	20230810	090124	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	3775	-45	5	-1.18	21577900	5726	3.90	3765	3795	3765	4965	2675	3820	3768.41	0.63	1097	3906	3862	3796	3752	3686	3885	3775	249	1145	1000	2670	5	1	24939425	941	134.82	0.89	12	0.02	28.00	4248.00	6920	20220922	-45.45	3285	20230103	14.92	5280	-28.50	20230509	3285	14.92	20230103	6920	-45.45	20220922	3285	14.92	20230103	5.31	N	002140	1000	249 억	156090	N	N	3	N	N
122	20230809	160125	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	3820	20	2	0.53	521364070	137178	19.54	3735	3840	3730	4940	2660	3800	3800.59	0.53	25679	4203	4001	3893	3691	3583	3947	3637	249	1140	1000	2660	5	1	24939425	953	136.43	0.90	12	0.55	28.00	4248.00	6920	20220922	-44.80	3285	20230103	16.29	5280	-27.65	20230509	3285	16.29	20230103	6920	-44.80	20220922	3285	16.29	20230103	5.17	N	002140	1000	249 억	131732	N	N	3	N	N
123	20230809	150124	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	3805	5	2	0.13	484168055	127436	18.15	3735	3840	3730	4940	2660	3800	3799.30	0.53	24295	4203	4001	3893	3691	3583	3947	3637	249	1140	1000	2660	5	1	24939425	949	135.89	0.90	12	0.51	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	5.17	N	002140	1000	249 억	131732	N	N	8	N	N
124	20230809	140124	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	3825	25	2	0.66	371904240	97996	13.96	3735	3840	3730	4940	2660	3800	3795.06	0.53	16476	4203	4001	3893	3691	3583	3947	3637	249	1140	1000	2660	5	1	24939425	954	136.61	0.90	12	0.39	28.00	4248.00	6920	20220922	-44.73	3285	20230103	16.44	5280	-27.56	20230509	3285	16.44	20230103	6920	-44.73	20220922	3285	16.44	20230103	5.17	N	002140	1000	249 억	131732	N	N	8	N	N
125	20230809	130124	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	3805	5	2	0.13	325634570	85842	12.23	3735	3840	3730	4940	2660	3800	3793.36	0.53	16468	4203	4001	3893	3691	3583	3947	3637	249	1140	1000	2660	5	1	24939425	949	135.89	0.90	12	0.34	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	5.17	N	002140	1000	249 억	131732	N	N	8	N	N
126	20230809	120124	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	3810	10	2	0.26	299642770	79020	11.25	3735	3840	3730	4940	2660	3800	3791.90	0.53	16460	4203	4001	3893	3691	3583	3947	3637	249	1140	1000	2660	5	1	24939425	950	136.07	0.90	12	0.32	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	5.17	N	002140	1000	249 억	131732	N	N	8	N	N
127	20230809	110125	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	3805	5	2	0.13	263865035	69652	9.92	3735	3840	3730	4940	2660	3800	3788.20	0.53	16741	4203	4001	3893	3691	3583	3947	3637	249	1140	1000	2660	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	5.17	N	002140	1000	249 억	131732	N	N	8	N	N
128	20230809	100123	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	3815	15	2	0.39	181009350	47968	6.83	3735	3840	3730	4940	2660	3800	3773.09	0.53	12565	4203	4001	3893	3691	3583	3947	3637	249	1140	1000	2660	5	1	24939425	951	136.25	0.90	12	0.19	28.00	4248.00	6920	20220922	-44.87	3285	20230103	16.13	5280	-27.75	20230509	3285	16.13	20230103	6920	-44.87	20220922	3285	16.13	20230103	5.17	N	002140	1000	249 억	131732	N	N	8	N	N
129	20230809	090123	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	3740	-60	5	-1.58	31152905	8322	1.19	3735	3780	3730	4940	2660	3800	3737.37	0.53	1614	4203	4001	3893	3691	3583	3947	3637	249	1140	1000	2660	5	1	24939425	933	133.57	0.88	12	0.03	28.00	4248.00	6920	20220922	-45.95	3285	20230103	13.85	5280	-29.17	20230509	3285	13.85	20230103	6920	-45.95	20220922	3285	13.85	20230103	5.17	N	002140	1000	249 억	131732	N	N	8	N	N
130	20230808	160125	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	3800	-160	5	-4.04	2700428730	692083	88.90	4050	4095	3785	5140	2775	3960	3902.01	1.20	-160865	4103	4031	3888	3816	3673	4067	3852	249	1182	1000	2770	5	1	24939425	948	135.71	0.89	12	2.78	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	5.38	N	002140	1000	249 억	299545	N	N	8	N	N
131	20230808	150124	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	3820	-140	5	-3.54	2549474360	652401	83.80	4050	4095	3785	5140	2775	3960	3907.83	1.20	-155909	4103	4031	3888	3816	3673	4067	3852	249	1182	1000	2770	5	1	24939425	953	136.43	0.90	12	2.62	28.00	4248.00	6920	20220922	-44.80	3285	20230103	16.29	5280	-27.65	20230509	3285	16.29	20230103	6920	-44.80	20220922	3285	16.29	20230103	5.38	N	002140	1000	249 억	299545	N	N	4	N	N
132	20230808	140123	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	3825	-135	5	-3.41	2376814950	607026	77.97	4050	4095	3820	5140	2775	3960	3915.51	1.20	-148634	4103	4031	3888	3816	3673	4067	3852	249	1182	1000	2770	5	1	24939425	954	136.61	0.90	12	2.43	28.00	4248.00	6920	20220922	-44.73	3285	20230103	16.44	5280	-27.56	20230509	3285	16.44	20230103	6920	-44.73	20220922	3285	16.44	20230103	5.38	N	002140	1000	249 억	299545	N	N	4	N	N
133	20230808	130123	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	3835	-125	5	-3.16	2273151040	579929	74.49	4050	4095	3820	5140	2775	3960	3919.71	1.20	-141460	4103	4031	3888	3816	3673	4067	3852	249	1182	1000	2770	5	1	24939425	956	136.96	0.90	12	2.33	28.00	4248.00	6920	20220922	-44.58	3285	20230103	16.74	5280	-27.37	20230509	3285	16.74	20230103	6920	-44.58	20220922	3285	16.74	20230103	5.38	N	002140	1000	249 억	299545	N	N	4	N	N
134	20230808	120123	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	3845	-115	5	-2.90	2224028710	567111	72.84	4050	4095	3820	5140	2775	3960	3921.68	1.20	-136614	4103	4031	3888	3816	3673	4067	3852	249	1182	1000	2770	5	1	24939425	959	137.32	0.91	12	2.27	28.00	4248.00	6920	20220922	-44.44	3285	20230103	17.05	5280	-27.18	20230509	3285	17.05	20230103	6920	-44.44	20220922	3285	17.05	20230103	5.38	N	002140	1000	249 억	299545	N	N	4	N	N
135	20230808	110123	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	3850	-110	5	-2.78	2131306770	542941	69.74	4050	4095	3820	5140	2775	3960	3925.48	1.20	-137523	4103	4031	3888	3816	3673	4067	3852	249	1182	1000	2770	5	1	24939425	960	137.50	0.91	12	2.18	28.00	4248.00	6920	20220922	-44.36	3285	20230103	17.20	5280	-27.08	20230509	3285	17.20	20230103	6920	-44.36	20220922	3285	17.20	20230103	5.38	N	002140	1000	249 억	299545	N	N	4	N	N
136	20230808	100124	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	3845	-115	5	-2.90	1965764520	499822	64.20	4050	4095	3820	5140	2775	3960	3932.93	1.20	-129025	4103	4031	3888	3816	3673	4067	3852	249	1182	1000	2770	5	1	24939425	959	137.32	0.91	12	2.00	28.00	4248.00	6920	20220922	-44.44	3285	20230103	17.05	5280	-27.18	20230509	3285	17.05	20230103	6920	-44.44	20220922	3285	17.05	20230103	5.38	N	002140	1000	249 억	299545	N	N	4	N	N
137	20230808	090125	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	3930	-30	5	-0.76	786531550	195814	25.15	4050	4095	3910	5140	2775	3960	4016.73	1.20	-98662	4103	4031	3888	3816	3673	4067	3852	249	1182	1000	2770	5	1	24939425	980	140.36	0.93	12	0.79	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	5.38	N	002140	1000	249 억	299545	N	N	4	N	N
138	20230807	160123	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	3960	285	2	7.76	2030223205	528007	249.31	3785	3960	3745	4775	2575	3675	3842.46	0.94	56488	3838	3756	3678	3596	3518	3797	3637	249	1100	1000	2570	5	1	24939425	988	141.43	0.93	12	2.12	28.00	4248.00	6920	20220922	-42.77	3285	20230103	20.55	5280	-25.00	20230509	3285	20.55	20230103	6920	-42.77	20220922	3285	20.55	20230103	5.41	N	002140	1000	249 억	234385	N	N	4	N	N
139	20230807	150122	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	3840	165	2	4.49	1418345770	371589	175.45	3785	3875	3745	4775	2575	3675	3816.97	0.94	53632	3838	3756	3678	3596	3518	3797	3637	249	1100	1000	2570	5	1	24939425	958	137.14	0.90	12	1.49	28.00	4248.00	6920	20220922	-44.51	3285	20230103	16.89	5280	-27.27	20230509	3285	16.89	20230103	6920	-44.51	20220922	3285	16.89	20230103	5.41	N	002140	1000	249 억	234385	N	N	3	N	N
140	20230807	140124	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	3835	160	2	4.35	1291495050	338495	159.83	3785	3875	3745	4775	2575	3675	3815.40	0.94	45959	3838	3756	3678	3596	3518	3797	3637	249	1100	1000	2570	5	1	24939425	956	136.96	0.90	12	1.36	28.00	4248.00	6920	20220922	-44.58	3285	20230103	16.74	5280	-27.37	20230509	3285	16.74	20230103	6920	-44.58	20220922	3285	16.74	20230103	5.41	N	002140	1000	249 억	234385	N	N	3	N	N
141	20230807	130124	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	3840	165	2	4.49	1183743360	310314	146.52	3785	3875	3745	4775	2575	3675	3814.66	0.94	43103	3838	3756	3678	3596	3518	3797	3637	249	1100	1000	2570	5	1	24939425	958	137.14	0.90	12	1.24	28.00	4248.00	6920	20220922	-44.51	3285	20230103	16.89	5280	-27.27	20230509	3285	16.89	20230103	6920	-44.51	20220922	3285	16.89	20230103	5.41	N	002140	1000	249 억	234385	N	N	3	N	N
142	20230807	120123	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	3855	180	2	4.90	1052422865	276098	130.36	3785	3875	3745	4775	2575	3675	3811.77	0.94	26798	3838	3756	3678	3596	3518	3797	3637	249	1100	1000	2570	5	1	24939425	961	137.68	0.91	12	1.11	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	5.41	N	002140	1000	249 억	234385	N	N	3	N	N
143	20230807	110123	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	3775	100	2	2.72	700110090	184243	86.99	3785	3875	3745	4775	2575	3675	3799.93	0.94	-6035	3838	3756	3678	3596	3518	3797	3637	249	1100	1000	2570	5	1	24939425	941	134.82	0.89	12	0.74	28.00	4248.00	6920	20220922	-45.45	3285	20230103	14.92	5280	-28.50	20230509	3285	14.92	20230103	6920	-45.45	20220922	3285	14.92	20230103	5.41	N	002140	1000	249 억	234385	N	N	3	N	N
144	20230807	100123	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	3780	105	2	2.86	557950475	146446	69.15	3785	3875	3760	4775	2575	3675	3809.94	0.94	-25205	3838	3756	3678	3596	3518	3797	3637	249	1100	1000	2570	5	1	24939425	943	135.00	0.89	12	0.59	28.00	4248.00	6920	20220922	-45.38	3285	20230103	15.07	5280	-28.41	20230509	3285	15.07	20230103	6920	-45.38	20220922	3285	15.07	20230103	5.41	N	002140	1000	249 억	234385	N	N	3	N	N
145	20230807	090123	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	3870	195	2	5.31	83466565	21931	10.36	3785	3875	3775	4775	2575	3675	3805.88	0.94	-481	3838	3756	3678	3596	3518	3797	3637	249	1100	1000	2570	5	1	24939425	965	138.21	0.91	12	0.09	28.00	4248.00	6920	20220922	-44.08	3285	20230103	17.81	5280	-26.70	20230509	3285	17.81	20230103	6920	-44.08	20220922	3285	17.81	20230103	5.41	N	002140	1000	249 억	234385	N	N	3	N	N
146	20230804	160123	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	3675	40	2	1.10	776229275	210949	80.27	3600	3760	3600	4725	2545	3635	3679.76	0.68	54187	3801	3717	3666	3582	3531	3692	3557	249	1090	1000	2540	5	1	24939425	917	131.25	0.87	12	0.85	28.00	4248.00	6920	20220922	-46.89	3285	20230103	11.87	5280	-30.40	20230509	3285	11.87	20230103	6920	-46.89	20220922	3285	11.87	20230103	5.34	N	002140	1000	249 억	170179	N	N	3	N	N
147	20230804	150123	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	3695	60	2	1.65	686299745	186510	70.97	3600	3760	3600	4725	2545	3635	3679.73	0.68	47660	3801	3717	3666	3582	3531	3692	3557	249	1090	1000	2540	5	1	24939425	922	131.96	0.87	12	0.75	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	5.34	N	002140	1000	249 억	170179	N	N	4	N	N
148	20230804	140124	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	3685	50	2	1.38	630119870	171285	65.18	3600	3760	3600	4725	2545	3635	3678.82	0.68	39644	3801	3717	3666	3582	3531	3692	3557	249	1090	1000	2540	5	1	24939425	919	131.61	0.87	12	0.69	28.00	4248.00	6920	20220922	-46.75	3285	20230103	12.18	5280	-30.21	20230509	3285	12.18	20230103	6920	-46.75	20220922	3285	12.18	20230103	5.34	N	002140	1000	249 억	170179	N	N	4	N	N
149	20230804	130123	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	3690	55	2	1.51	571790435	155471	59.16	3600	3760	3600	4725	2545	3635	3677.84	0.68	26924	3801	3717	3666	3582	3531	3692	3557	249	1090	1000	2540	5	1	24939425	920	131.79	0.87	12	0.62	28.00	4248.00	6920	20220922	-46.68	3285	20230103	12.33	5280	-30.11	20230509	3285	12.33	20230103	6920	-46.68	20220922	3285	12.33	20230103	5.34	N	002140	1000	249 억	170179	N	N	4	N	N
150	20230804	120123	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	3675	40	2	1.10	529893695	144085	54.83	3600	3760	3600	4725	2545	3635	3677.69	0.68	26220	3801	3717	3666	3582	3531	3692	3557	249	1090	1000	2540	5	1	24939425	917	131.25	0.87	12	0.58	28.00	4248.00	6920	20220922	-46.89	3285	20230103	11.87	5280	-30.40	20230509	3285	11.87	20230103	6920	-46.89	20220922	3285	11.87	20230103	5.34	N	002140	1000	249 억	170179	N	N	4	N	N
151	20230804	110123	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	3750	115	2	3.16	453439950	123412	46.96	3600	3760	3600	4725	2545	3635	3674.25	0.68	26658	3801	3717	3666	3582	3531	3692	3557	249	1090	1000	2540	5	1	24939425	935	133.93	0.88	12	0.49	28.00	4248.00	6920	20220922	-45.81	3285	20230103	14.16	5280	-28.98	20230509	3285	14.16	20230103	6920	-45.81	20220922	3285	14.16	20230103	5.34	N	002140	1000	249 억	170179	N	N	4	N	N
152	20230804	100122	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	3725	90	2	2.48	349876250	95600	36.38	3600	3750	3600	4725	2545	3635	3659.83	0.68	22334	3801	3717	3666	3582	3531	3692	3557	249	1090	1000	2540	5	1	24939425	929	133.04	0.88	12	0.38	28.00	4248.00	6920	20220922	-46.17	3285	20230103	13.39	5280	-29.45	20230509	3285	13.39	20230103	6920	-46.17	20220922	3285	13.39	20230103	5.34	N	002140	1000	249 억	170179	N	N	4	N	N
153	20230804	090123	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	3655	20	2	0.55	67648650	18760	7.14	3600	3655	3600	4725	2545	3635	3605.76	0.68	4845	3801	3717	3666	3582	3531	3692	3557	249	1090	1000	2540	5	1	24939425	912	130.54	0.86	12	0.08	28.00	4248.00	6920	20220922	-47.18	3285	20230103	11.26	5280	-30.78	20230509	3285	11.26	20230103	6920	-47.18	20220922	3285	11.26	20230103	5.34	N	002140	1000	249 억	170179	N	N	4	N	N
154	20230803	160123	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	3635	-125	5	-3.32	950921945	260688	150.26	3720	3750	3615	4885	2635	3760	3647.93	0.85	-35064	3913	3836	3798	3721	3683	3817	3702	249	1125	1000	2630	5	1	24939425	907	129.82	0.86	12	1.05	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	5.31	N	002140	1000	249 억	213214	N	N	4	N	N
155	20230803	150123	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	3650	-110	5	-2.93	763467145	209159	120.56	3720	3750	3615	4885	2635	3760	3650.18	0.85	-37561	3913	3836	3798	3721	3683	3817	3702	249	1125	1000	2630	5	1	24939425	910	130.36	0.86	12	0.84	28.00	4248.00	6920	20220922	-47.25	3285	20230103	11.11	5280	-30.87	20230509	3285	11.11	20230103	6920	-47.25	20220922	3285	11.11	20230103	5.31	N	002140	1000	249 억	213214	N	N	5	N	N
156	20230803	140122	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	3635	-125	5	-3.32	726804615	199099	114.76	3720	3750	3615	4885	2635	3760	3650.47	0.85	-36081	3913	3836	3798	3721	3683	3817	3702	249	1125	1000	2630	5	1	24939425	907	129.82	0.86	12	0.80	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	5.31	N	002140	1000	249 억	213214	N	N	5	N	N
157	20230803	130123	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	3630	-130	5	-3.46	689183350	188752	108.80	3720	3750	3615	4885	2635	3760	3651.26	0.85	-36921	3913	3836	3798	3721	3683	3817	3702	249	1125	1000	2630	5	1	24939425	905	129.64	0.85	12	0.76	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	5.31	N	002140	1000	249 억	213214	N	N	5	N	N
158	20230803	120123	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	3635	-125	5	-3.32	615131375	168298	97.01	3720	3750	3615	4885	2635	3760	3655.01	0.85	-35586	3913	3836	3798	3721	3683	3817	3702	249	1125	1000	2630	5	1	24939425	907	129.82	0.86	12	0.67	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	5.31	N	002140	1000	249 억	213214	N	N	5	N	N
159	20230803	110123	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	3635	-125	5	-3.32	542142160	148163	85.40	3720	3750	3620	4885	2635	3760	3659.09	0.85	-27699	3913	3836	3798	3721	3683	3817	3702	249	1125	1000	2630	5	1	24939425	907	129.82	0.86	12	0.59	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	5.31	N	002140	1000	249 억	213214	N	N	5	N	N
160	20230803	100122	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	3650	-110	5	-2.93	295351370	80430	46.36	3720	3750	3620	4885	2635	3760	3672.15	0.85	-15887	3913	3836	3798	3721	3683	3817	3702	249	1125	1000	2630	5	1	24939425	910	130.36	0.86	12	0.32	28.00	4248.00	6920	20220922	-47.25	3285	20230103	11.11	5280	-30.87	20230509	3285	11.11	20230103	6920	-47.25	20220922	3285	11.11	20230103	5.31	N	002140	1000	249 억	213214	N	N	5	N	N
161	20230803	090122	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	3705	-55	5	-1.46	24578870	6609	3.81	3720	3750	3705	4885	2635	3760	3719.00	0.85	-4830	3913	3836	3798	3721	3683	3817	3702	249	1125	1000	2630	5	1	24939425	924	132.32	0.87	12	0.03	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	5.31	N	002140	1000	249 억	213214	N	N	5	N	N
162	20230802	160122	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	3760	-65	5	-1.70	651883660	171837	104.43	3850	3875	3760	4970	2680	3825	3793.66	0.94	-21097	3908	3866	3818	3776	3728	3887	3797	249	1145	1000	2670	5	1	24939425	938	134.29	0.89	12	0.69	28.00	4248.00	6920	20220922	-45.66	3285	20230103	14.46	5280	-28.79	20230509	3285	14.46	20230103	6920	-45.66	20220922	3285	14.46	20230103	5.32	N	002140	1000	249 억	233466	N	N	5	N	N
163	20230802	150123	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	3765	-60	5	-1.57	588874465	155093	94.25	3850	3875	3760	4970	2680	3825	3796.91	0.94	-15994	3908	3866	3818	3776	3728	3887	3797	249	1145	1000	2670	5	1	24939425	939	134.46	0.89	12	0.62	28.00	4248.00	6920	20220922	-45.59	3285	20230103	14.61	5280	-28.69	20230509	3285	14.61	20230103	6920	-45.59	20220922	3285	14.61	20230103	5.32	N	002140	1000	249 억	233466	N	N	4	N	N
164	20230802	140124	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	3775	-50	5	-1.31	493750790	129859	78.92	3850	3875	3770	4970	2680	3825	3802.21	0.94	-13522	3908	3866	3818	3776	3728	3887	3797	249	1145	1000	2670	5	1	24939425	941	134.82	0.89	12	0.52	28.00	4248.00	6920	20220922	-45.45	3285	20230103	14.92	5280	-28.50	20230509	3285	14.92	20230103	6920	-45.45	20220922	3285	14.92	20230103	5.32	N	002140	1000	249 억	233466	N	N	4	N	N
165	20230802	130122	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	3795	-30	5	-0.78	378461470	99380	60.40	3850	3875	3770	4970	2680	3825	3808.23	0.94	2386	3908	3866	3818	3776	3728	3887	3797	249	1145	1000	2670	5	1	24939425	946	135.54	0.89	12	0.40	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	5.32	N	002140	1000	249 억	233466	N	N	4	N	N
166	20230802	120123	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	3790	-35	5	-0.92	329680490	86509	52.57	3850	3875	3770	4970	2680	3825	3810.94	0.94	4523	3908	3866	3818	3776	3728	3887	3797	249	1145	1000	2670	5	1	24939425	945	135.36	0.89	12	0.35	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	5.32	N	002140	1000	249 억	233466	N	N	4	N	N
167	20230802	110122	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	3815	-10	5	-0.26	286705600	75198	45.70	3850	3875	3770	4970	2680	3825	3812.68	0.94	8601	3908	3866	3818	3776	3728	3887	3797	249	1145	1000	2670	5	1	24939425	951	136.25	0.90	12	0.30	28.00	4248.00	6920	20220922	-44.87	3285	20230103	16.13	5280	-27.75	20230509	3285	16.13	20230103	6920	-44.87	20220922	3285	16.13	20230103	5.32	N	002140	1000	249 억	233466	N	N	4	N	N
168	20230802	100122	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	3795	-30	5	-0.78	140053495	36936	22.45	3850	3850	3770	4970	2680	3825	3791.79	0.94	7738	3908	3866	3818	3776	3728	3887	3797	249	1145	1000	2670	5	1	24939425	946	135.54	0.89	12	0.15	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	5.32	N	002140	1000	249 억	233466	N	N	4	N	N
169	20230802	090123	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	3800	-25	5	-0.65	12005055	3137	1.91	3850	3850	3800	4970	2680	3825	3826.92	0.94	-1545	3908	3866	3818	3776	3728	3887	3797	249	1145	1000	2670	5	1	24939425	948	135.71	0.89	12	0.01	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	5.32	N	002140	1000	249 억	233466	N	N	4	N	N
170	20230801	160123	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	3825	30	2	0.79	626941750	164324	113.72	3795	3860	3770	4930	2660	3795	3815.29	0.95	-6854	3868	3831	3783	3746	3698	3850	3765	249	1135	1000	2650	5	1	24939425	954	136.61	0.90	12	0.66	28.00	4248.00	6920	20220922	-44.73	3285	20230103	16.44	5280	-27.56	20230509	3285	16.44	20230103	6920	-44.73	20220922	3285	16.44	20230103	5.41	N	002140	1000	249 억	237503	N	N	4	N	N
171	20230801	150122	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	3810	15	2	0.40	583410675	152949	105.84	3795	3860	3770	4930	2660	3795	3814.44	0.95	-5364	3868	3831	3783	3746	3698	3850	3765	249	1135	1000	2650	5	1	24939425	950	136.07	0.90	12	0.61	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	5.41	N	002140	1000	249 억	237503	N	N	2	N	N
172	20230801	140123	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	3790	-5	5	-0.13	554031810	145210	100.49	3795	3860	3770	4930	2660	3795	3815.41	0.95	-5424	3868	3831	3783	3746	3698	3850	3765	249	1135	1000	2650	5	1	24939425	945	135.36	0.89	12	0.58	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	5.41	N	002140	1000	249 억	237503	N	N	2	N	N
173	20230801	130123	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	3820	25	2	0.66	447706735	117199	81.10	3795	3860	3785	4930	2660	3795	3820.10	0.95	2979	3868	3831	3783	3746	3698	3850	3765	249	1135	1000	2650	5	1	24939425	953	136.43	0.90	12	0.47	28.00	4248.00	6920	20220922	-44.80	3285	20230103	16.29	5280	-27.65	20230509	3285	16.29	20230103	6920	-44.80	20220922	3285	16.29	20230103	5.41	N	002140	1000	249 억	237503	N	N	2	N	N
174	20230801	120122	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	3845	50	2	1.32	391152865	102432	70.88	3795	3860	3785	4930	2660	3795	3818.71	0.95	10409	3868	3831	3783	3746	3698	3850	3765	249	1135	1000	2650	5	1	24939425	959	137.32	0.91	12	0.41	28.00	4248.00	6920	20220922	-44.44	3285	20230103	17.05	5280	-27.18	20230509	3285	17.05	20230103	6920	-44.44	20220922	3285	17.05	20230103	5.41	N	002140	1000	249 억	237503	N	N	2	N	N
175	20230801	110122	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	3835	40	2	1.05	307029725	80533	55.73	3795	3860	3785	4930	2660	3795	3812.52	0.95	5941	3868	3831	3783	3746	3698	3850	3765	249	1135	1000	2650	5	1	24939425	956	136.96	0.90	12	0.32	28.00	4248.00	6920	20220922	-44.58	3285	20230103	16.74	5280	-27.37	20230509	3285	16.74	20230103	6920	-44.58	20220922	3285	16.74	20230103	5.41	N	002140	1000	249 억	237503	N	N	2	N	N
176	20230801	100122	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	3820	25	2	0.66	219713285	57706	39.93	3795	3860	3785	4930	2660	3795	3807.51	0.95	1368	3868	3831	3783	3746	3698	3850	3765	249	1135	1000	2650	5	1	24939425	953	136.43	0.90	12	0.23	28.00	4248.00	6920	20220922	-44.80	3285	20230103	16.29	5280	-27.65	20230509	3285	16.29	20230103	6920	-44.80	20220922	3285	16.29	20230103	5.41	N	002140	1000	249 억	237503	N	N	2	N	N
177	20230801	090122	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	3800	5	2	0.13	27441895	7215	4.99	3795	3820	3795	4930	2660	3795	3803.72	0.95	-79	3868	3831	3783	3746	3698	3850	3765	249	1135	1000	2650	5	1	24939425	948	135.71	0.89	12	0.03	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	5.41	N	002140	1000	249 억	237503	N	N	2	N	N

74 KiB Raw Blame History

74 KiB

Raw Blame History