KissMeData/002140/price/prices-20240301.csv at 8e245b2d7771efc79bddf45d5d3cd46c03438e26

Files

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

67 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240329	160128	57	100.00	KOSPI		음식료품	N	N	N	N	N	3145	-20	5	-0.63	1002211655	315076	230.42	3175	3255	3125	4110	2220	3165	3180.90	1.05	-69936	3271	3217	3191	3137	3111	3205	3125	249	945	1000	2020	5	1	24939425	784	23.12	0.73	12	1.26	136.00	4309.00	5280	20230509	-40.44	3015	20240307	4.31	4100	-23.29	20240118	3015	4.31	20240307	5280	-40.44	20230509	3015	4.31	20240307	3.84	N	002140	1000	249 억	260726	N	N	8	N	N
3	20240329	150128	57	100.00	KOSPI		음식료품	N	N	N	N	N	3140	-25	5	-0.79	964462210	303044	221.62	3175	3255	3125	4110	2220	3165	3182.59	1.05	-65803	3271	3217	3191	3137	3111	3205	3125	249	945	1000	2020	5	1	24939425	783	23.09	0.73	12	1.22	136.00	4309.00	5280	20230509	-40.53	3015	20240307	4.15	4100	-23.41	20240118	3015	4.15	20240307	5280	-40.53	20230509	3015	4.15	20240307	3.84	N	002140	1000	249 억	260726	N	N	8	N	N
4	20240329	140127	57	100.00	KOSPI		음식료품	N	N	N	N	N	3145	-20	5	-0.63	904854315	284059	207.74	3175	3255	3125	4110	2220	3165	3185.45	1.05	-62193	3271	3217	3191	3137	3111	3205	3125	249	945	1000	2020	5	1	24939425	784	23.12	0.73	12	1.14	136.00	4309.00	5280	20230509	-40.44	3015	20240307	4.31	4100	-23.29	20240118	3015	4.31	20240307	5280	-40.44	20230509	3015	4.31	20240307	3.84	N	002140	1000	249 억	260726	N	N	8	N	N
5	20240329	130127	57	100.00	KOSPI		음식료품	N	N	N	N	N	3195	30	2	0.95	744591470	233245	170.57	3175	3255	3125	4110	2220	3165	3192.33	1.05	-63848	3271	3217	3191	3137	3111	3205	3125	249	945	1000	2020	5	1	24939425	797	23.49	0.74	12	0.94	136.00	4309.00	5280	20230509	-39.49	3015	20240307	5.97	4100	-22.07	20240118	3015	5.97	20240307	5280	-39.49	20230509	3015	5.97	20240307	3.84	N	002140	1000	249 억	260726	N	N	8	N	N
6	20240329	120127	57	100.00	KOSPI		음식료품	N	N	N	N	N	3170	5	2	0.16	233751985	73478	53.74	3175	3230	3165	4110	2220	3165	3181.27	1.05	1164	3271	3217	3191	3137	3111	3205	3125	249	945	1000	2020	5	1	24939425	791	23.31	0.74	12	0.29	136.00	4309.00	5280	20230509	-39.96	3015	20240307	5.14	4100	-22.68	20240118	3015	5.14	20240307	5280	-39.96	20230509	3015	5.14	20240307	3.84	N	002140	1000	249 억	260726	N	N	8	N	N
7	20240329	110126	57	100.00	KOSPI		음식료품	N	N	N	N	N	3185	20	2	0.63	183251715	57562	42.10	3175	3230	3165	4110	2220	3165	3183.59	1.05	3202	3271	3217	3191	3137	3111	3205	3125	249	945	1000	2020	5	1	24939425	794	23.42	0.74	12	0.23	136.00	4309.00	5280	20230509	-39.68	3015	20240307	5.64	4100	-22.32	20240118	3015	5.64	20240307	5280	-39.68	20230509	3015	5.64	20240307	3.84	N	002140	1000	249 억	260726	N	N	8	N	N
8	20240329	100127	57	100.00	KOSPI		음식료품	N	N	N	N	N	3185	20	2	0.63	140182910	44006	32.18	3175	3230	3165	4110	2220	3165	3185.59	1.05	1519	3271	3217	3191	3137	3111	3205	3125	249	945	1000	2020	5	1	24939425	794	23.42	0.74	12	0.18	136.00	4309.00	5280	20230509	-39.68	3015	20240307	5.64	4100	-22.32	20240118	3015	5.64	20240307	5280	-39.68	20230509	3015	5.64	20240307	3.84	N	002140	1000	249 억	260726	N	N	8	N	N
9	20240329	090125	57	100.00	KOSPI		음식료품	N	N	N	N	N	3200	35	2	1.11	19105100	5998	4.39	3175	3200	3175	4110	2220	3165	3185.59	1.05	3167	3271	3217	3191	3137	3111	3205	3125	249	945	1000	2020	5	1	24939425	798	23.53	0.74	12	0.02	136.00	4309.00	5280	20230509	-39.39	3015	20240307	6.14	4100	-21.95	20240118	3015	6.14	20240307	5280	-39.39	20230509	3015	6.14	20240307	3.84	N	002140	1000	249 억	260726	N	N	8	N	N
10	20240328	160126	57	100.00	KOSPI		음식료품	N	N	N	N	N	3165	-25	5	-0.78	391881330	123156	46.70	3185	3245	3165	4145	2235	3190	3182.01	1.05	-321	3350	3270	3230	3150	3110	3250	3130	249	955	1000	2040	5	1	24939425	789	23.27	0.73	12	0.49	136.00	4309.00	5280	20230509	-40.06	3015	20240307	4.98	4100	-22.80	20240118	3015	4.98	20240307	5280	-40.06	20230509	3015	4.98	20240307	3.94	N	002140	1000	249 억	261043	N	N	8	N	N
11	20240328	150127	57	100.00	KOSPI		음식료품	N	N	N	N	N	3175	-15	5	-0.47	343401065	107843	40.89	3185	3245	3165	4145	2235	3190	3184.27	1.05	1340	3350	3270	3230	3150	3110	3250	3130	249	955	1000	2040	5	1	24939425	792	23.35	0.74	12	0.43	136.00	4309.00	5280	20230509	-39.87	3015	20240307	5.31	4100	-22.56	20240118	3015	5.31	20240307	5280	-39.87	20230509	3015	5.31	20240307	3.94	N	002140	1000	249 억	261043	N	N	4	N	N
12	20240328	140126	57	100.00	KOSPI		음식료품	N	N	N	N	N	3175	-15	5	-0.47	305852960	95993	36.40	3185	3245	3165	4145	2235	3190	3186.20	1.05	1406	3350	3270	3230	3150	3110	3250	3130	249	955	1000	2040	5	1	24939425	792	23.35	0.74	12	0.38	136.00	4309.00	5280	20230509	-39.87	3015	20240307	5.31	4100	-22.56	20240118	3015	5.31	20240307	5280	-39.87	20230509	3015	5.31	20240307	3.94	N	002140	1000	249 억	261043	N	N	4	N	N
13	20240328	130127	57	100.00	KOSPI		음식료품	N	N	N	N	N	3170	-20	5	-0.63	234626350	73526	27.88	3185	3245	3165	4145	2235	3190	3191.07	1.05	1895	3350	3270	3230	3150	3110	3250	3130	249	955	1000	2040	5	1	24939425	791	23.31	0.74	12	0.29	136.00	4309.00	5280	20230509	-39.96	3015	20240307	5.14	4100	-22.68	20240118	3015	5.14	20240307	5280	-39.96	20230509	3015	5.14	20240307	3.94	N	002140	1000	249 억	261043	N	N	4	N	N
14	20240328	120126	57	100.00	KOSPI		음식료품	N	N	N	N	N	3170	-20	5	-0.63	175044340	54744	20.76	3185	3245	3170	4145	2235	3190	3197.51	1.05	879	3350	3270	3230	3150	3110	3250	3130	249	955	1000	2040	5	1	24939425	791	23.31	0.74	12	0.22	136.00	4309.00	5280	20230509	-39.96	3015	20240307	5.14	4100	-22.68	20240118	3015	5.14	20240307	5280	-39.96	20230509	3015	5.14	20240307	3.94	N	002140	1000	249 억	261043	N	N	4	N	N
15	20240328	110126	57	100.00	KOSPI		음식료품	N	N	N	N	N	3220	30	2	0.94	102296125	31898	12.10	3185	3245	3185	4145	2235	3190	3206.98	1.05	584	3350	3270	3230	3150	3110	3250	3130	249	955	1000	2040	5	1	24939425	803	23.68	0.75	12	0.13	136.00	4309.00	5280	20230509	-39.02	3015	20240307	6.80	4100	-21.46	20240118	3015	6.80	20240307	5280	-39.02	20230509	3015	6.80	20240307	3.94	N	002140	1000	249 억	261043	N	N	4	N	N
16	20240328	100129	57	100.00	KOSPI		음식료품	N	N	N	N	N	3205	15	2	0.47	55711460	17343	6.58	3185	3245	3185	4145	2235	3190	3212.33	1.05	376	3350	3270	3230	3150	3110	3250	3130	249	955	1000	2040	5	1	24939425	799	23.57	0.74	12	0.07	136.00	4309.00	5280	20230509	-39.30	3015	20240307	6.30	4100	-21.83	20240118	3015	6.30	20240307	5280	-39.30	20230509	3015	6.30	20240307	3.94	N	002140	1000	249 억	261043	N	N	4	N	N
17	20240328	090128	57	100.00	KOSPI		음식료품	N	N	N	N	N	3215	25	2	0.78	8743850	2736	1.04	3185	3215	3185	4145	2235	3190	3195.85	1.05	-138	3350	3270	3230	3150	3110	3250	3130	249	955	1000	2040	5	1	24939425	802	23.64	0.75	12	0.01	136.00	4309.00	5280	20230509	-39.11	3015	20240307	6.63	4100	-21.59	20240118	3015	6.63	20240307	5280	-39.11	20230509	3015	6.63	20240307	3.94	N	002140	1000	249 억	261043	N	N	4	N	N
18	20240327	160128	57	100.00	KOSPI		음식료품	N	N	N	N	N	3190	-105	5	-3.19	835858105	258009	46.79	3295	3310	3190	4280	2310	3295	3239.74	0.79	66315	3388	3341	3288	3241	3188	3365	3265	249	985	1000	2100	5	1	24939425	796	23.46	0.74	12	1.03	136.00	4309.00	5280	20230509	-39.58	3015	20240307	5.80	4100	-22.20	20240118	3015	5.80	20240307	5280	-39.58	20230509	3015	5.80	20240307	3.52	N	002140	1000	249 억	196296	N	N	4	N	N
19	20240327	150126	57	100.00	KOSPI		음식료품	N	N	N	N	N	3195	-100	5	-3.03	748789550	230789	41.85	3295	3310	3195	4280	2310	3295	3244.45	0.79	54195	3388	3341	3288	3241	3188	3365	3265	249	985	1000	2100	5	1	24939425	797	23.49	0.74	12	0.93	136.00	4309.00	5280	20230509	-39.49	3015	20240307	5.97	4100	-22.07	20240118	3015	5.97	20240307	5280	-39.49	20230509	3015	5.97	20240307	3.52	N	002140	1000	249 억	196296	N	N	5	N	N
20	20240327	140127	57	100.00	KOSPI		음식료품	N	N	N	N	N	3215	-80	5	-2.43	636885345	195887	35.52	3295	3310	3205	4280	2310	3295	3251.27	0.79	43221	3388	3341	3288	3241	3188	3365	3265	249	985	1000	2100	5	1	24939425	802	23.64	0.75	12	0.79	136.00	4309.00	5280	20230509	-39.11	3015	20240307	6.63	4100	-21.59	20240118	3015	6.63	20240307	5280	-39.11	20230509	3015	6.63	20240307	3.52	N	002140	1000	249 억	196296	N	N	5	N	N
21	20240327	130128	57	100.00	KOSPI		음식료품	N	N	N	N	N	3230	-65	5	-1.97	546249820	167708	30.41	3295	3310	3215	4280	2310	3295	3257.13	0.79	37804	3388	3341	3288	3241	3188	3365	3265	249	985	1000	2100	5	1	24939425	806	23.75	0.75	12	0.67	136.00	4309.00	5280	20230509	-38.83	3015	20240307	7.13	4100	-21.22	20240118	3015	7.13	20240307	5280	-38.83	20230509	3015	7.13	20240307	3.52	N	002140	1000	249 억	196296	N	N	5	N	N
22	20240327	120128	57	100.00	KOSPI		음식료품	N	N	N	N	N	3255	-40	5	-1.21	483074300	148163	26.87	3295	3310	3215	4280	2310	3295	3260.40	0.79	30823	3388	3341	3288	3241	3188	3365	3265	249	985	1000	2100	5	1	24939425	812	23.93	0.76	12	0.59	136.00	4309.00	5280	20230509	-38.35	3015	20240307	7.96	4100	-20.61	20240118	3015	7.96	20240307	5280	-38.35	20230509	3015	7.96	20240307	3.52	N	002140	1000	249 억	196296	N	N	5	N	N
23	20240327	110127	57	100.00	KOSPI		음식료품	N	N	N	N	N	3260	-35	5	-1.06	404733700	123956	22.48	3295	3310	3240	4280	2310	3295	3265.12	0.79	27718	3388	3341	3288	3241	3188	3365	3265	249	985	1000	2100	5	1	24939425	813	23.97	0.76	12	0.50	136.00	4309.00	5280	20230509	-38.26	3015	20240307	8.13	4100	-20.49	20240118	3015	8.13	20240307	5280	-38.26	20230509	3015	8.13	20240307	3.52	N	002140	1000	249 억	196296	N	N	5	N	N
24	20240327	100125	57	100.00	KOSPI		음식료품	N	N	N	N	N	3265	-30	5	-0.91	284261035	86903	15.76	3295	3310	3245	4280	2310	3295	3270.99	0.79	14137	3388	3341	3288	3241	3188	3365	3265	249	985	1000	2100	5	1	24939425	814	24.01	0.76	12	0.35	136.00	4309.00	5280	20230509	-38.16	3015	20240307	8.29	4100	-20.37	20240118	3015	8.29	20240307	5280	-38.16	20230509	3015	8.29	20240307	3.52	N	002140	1000	249 억	196296	N	N	5	N	N
25	20240327	090130	57	100.00	KOSPI		음식료품	N	N	N	N	N	3245	-50	5	-1.52	78174590	23861	4.33	3295	3295	3245	4280	2310	3295	3276.17	0.79	-6337	3388	3341	3288	3241	3188	3365	3265	249	985	1000	2100	5	1	24939425	809	23.86	0.75	12	0.10	136.00	4309.00	5280	20230509	-38.54	3015	20240307	7.63	4100	-20.85	20240118	3015	7.63	20240307	5280	-38.54	20230509	3015	7.63	20240307	3.52	N	002140	1000	249 억	196296	N	N	5	N	N
26	20240326	160127	57	100.00	KOSPI		음식료품	N	N	N	N	N	3295	-115	5	-3.37	1774906050	542217	21.22	3255	3335	3235	4430	2390	3410	3273.41	0.41	79855	3620	3515	3335	3230	3050	3567	3282	249	1020	1000	2180	5	1	24939425	822	24.23	0.76	12	2.17	136.00	4309.00	5280	20230509	-37.59	3015	20240307	9.29	4100	-19.63	20240118	3015	9.29	20240307	5280	-37.59	20230509	3015	9.29	20240307	3.52	N	002140	1000	249 억	103227	N	N	5	N	N
27	20240326	150127	57	100.00	KOSPI		음식료품	N	N	N	N	N	3280	-130	5	-3.81	1685500480	514947	20.15	3255	3335	3235	4430	2390	3410	3273.15	0.41	71568	3620	3515	3335	3230	3050	3567	3282	249	1020	1000	2180	5	1	24939425	818	24.12	0.76	12	2.06	136.00	4309.00	5280	20230509	-37.88	3015	20240307	8.79	4100	-20.00	20240118	3015	8.79	20240307	5280	-37.88	20230509	3015	8.79	20240307	3.52	N	002140	1000	249 억	103227	N	N	38	N	N
28	20240326	140126	57	100.00	KOSPI		음식료품	N	N	N	N	N	3295	-115	5	-3.37	1547862445	472973	18.51	3255	3335	3235	4430	2390	3410	3272.62	0.41	73802	3620	3515	3335	3230	3050	3567	3282	249	1020	1000	2180	5	1	24939425	822	24.23	0.76	12	1.90	136.00	4309.00	5280	20230509	-37.59	3015	20240307	9.29	4100	-19.63	20240118	3015	9.29	20240307	5280	-37.59	20230509	3015	9.29	20240307	3.52	N	002140	1000	249 억	103227	N	N	38	N	N
29	20240326	130126	57	100.00	KOSPI		음식료품	N	N	N	N	N	3305	-105	5	-3.08	1395619460	426947	16.71	3255	3315	3235	4430	2390	3410	3268.83	0.41	74293	3620	3515	3335	3230	3050	3567	3282	249	1020	1000	2180	5	1	24939425	824	24.30	0.77	12	1.71	136.00	4309.00	5280	20230509	-37.41	3015	20240307	9.62	4100	-19.39	20240118	3015	9.62	20240307	5280	-37.41	20230509	3015	9.62	20240307	3.52	N	002140	1000	249 억	103227	N	N	38	N	N
30	20240326	120127	57	100.00	KOSPI		음식료품	N	N	N	N	N	3290	-120	5	-3.52	1227879925	375832	14.71	3255	3315	3235	4430	2390	3410	3267.10	0.41	57416	3620	3515	3335	3230	3050	3567	3282	249	1020	1000	2180	5	1	24939425	821	24.19	0.76	12	1.51	136.00	4309.00	5280	20230509	-37.69	3015	20240307	9.12	4100	-19.76	20240118	3015	9.12	20240307	5280	-37.69	20230509	3015	9.12	20240307	3.52	N	002140	1000	249 억	103227	N	N	38	N	N
31	20240326	110125	57	100.00	KOSPI		음식료품	N	N	N	N	N	3285	-125	5	-3.67	1082547370	331724	12.98	3255	3300	3235	4430	2390	3410	3263.40	0.41	66299	3620	3515	3335	3230	3050	3567	3282	249	1020	1000	2180	5	1	24939425	819	24.15	0.76	12	1.33	136.00	4309.00	5280	20230509	-37.78	3015	20240307	8.96	4100	-19.88	20240118	3015	8.96	20240307	5280	-37.78	20230509	3015	8.96	20240307	3.52	N	002140	1000	249 억	103227	N	N	38	N	N
32	20240326	100126	57	100.00	KOSPI		음식료품	N	N	N	N	N	3270	-140	5	-4.11	838260035	257064	10.06	3255	3280	3235	4430	2390	3410	3260.90	0.41	57765	3620	3515	3335	3230	3050	3567	3282	249	1020	1000	2180	5	1	24939425	816	24.04	0.76	12	1.03	136.00	4309.00	5280	20230509	-38.07	3015	20240307	8.46	4100	-20.24	20240118	3015	8.46	20240307	5280	-38.07	20230509	3015	8.46	20240307	3.52	N	002140	1000	249 억	103227	N	N	38	N	N
33	20240326	090126	57	100.00	KOSPI		음식료품	N	N	N	N	N	3255	-155	5	-4.55	178199550	54780	2.14	3255	3270	3240	4430	2390	3410	3253.00	0.41	7199	3620	3515	3335	3230	3050	3567	3282	249	1020	1000	2180	5	1	24939425	812	23.93	0.76	12	0.22	136.00	4309.00	5280	20230509	-38.35	3015	20240307	7.96	4100	-20.61	20240118	3015	7.96	20240307	5280	-38.35	20230509	3015	7.96	20240307	3.52	N	002140	1000	249 억	103227	N	N	38	N	N
34	20240325	160128	57	100.00	KOSPI		음식료품	N	N	N	N	N	3410	240	2	7.57	8079313170	2417315	3864.86	3170	3440	3155	4120	2220	3170	3340.27	0.79	-82553	3236	3202	3166	3132	3096	3220	3150	249	950	1000	2020	5	1	24939425	850	25.07	0.79	12	9.69	136.00	4309.00	5280	20230509	-35.42	3015	20240307	13.10	4100	-16.83	20240118	3015	13.10	20240307	5280	-35.42	20230509	3015	13.10	20240307	3.47	N	002140	1000	249 억	198171	N	N	38	N	N
35	20240325	150129	57	100.00	KOSPI		음식료품	N	N	N	N	N	3305	135	2	4.26	6899588055	2068226	3306.73	3170	3440	3155	4120	2220	3170	3335.99	0.79	-50405	3236	3202	3166	3132	3096	3220	3150	249	950	1000	2020	5	1	24939425	824	24.30	0.77	12	8.29	136.00	4309.00	5280	20230509	-37.41	3015	20240307	9.62	4100	-19.39	20240118	3015	9.62	20240307	5280	-37.41	20230509	3015	9.62	20240307	3.47	N	002140	1000	249 억	198171	N	N	17	N	N
36	20240325	140128	57	100.00	KOSPI		음식료품	N	N	N	N	N	3370	200	2	6.31	5894415770	1766792	2824.79	3170	3440	3155	4120	2220	3170	3336.23	0.79	-55066	3236	3202	3166	3132	3096	3220	3150	249	950	1000	2020	5	1	24939425	840	24.78	0.78	12	7.08	136.00	4309.00	5280	20230509	-36.17	3015	20240307	11.77	4100	-17.80	20240118	3015	11.77	20240307	5280	-36.17	20230509	3015	11.77	20240307	3.47	N	002140	1000	249 억	198171	N	N	17	N	N
37	20240325	130128	57	100.00	KOSPI		음식료품	N	N	N	N	N	3295	125	2	3.94	1628310100	498716	797.36	3170	3340	3155	4120	2220	3170	3265.01	0.79	-9132	3236	3202	3166	3132	3096	3220	3150	249	950	1000	2020	5	1	24939425	822	24.23	0.76	12	2.00	136.00	4309.00	5280	20230509	-37.59	3015	20240307	9.29	4100	-19.63	20240118	3015	9.29	20240307	5280	-37.59	20230509	3015	9.29	20240307	3.47	N	002140	1000	249 억	198171	N	N	17	N	N
38	20240325	120133	57	100.00	KOSPI		음식료품	N	N	N	N	N	3225	55	2	1.74	534422580	166422	266.08	3170	3250	3155	4120	2220	3170	3211.25	0.79	26462	3236	3202	3166	3132	3096	3220	3150	249	950	1000	2020	5	1	24939425	804	23.71	0.75	12	0.67	136.00	4309.00	5280	20230509	-38.92	3015	20240307	6.97	4100	-21.34	20240118	3015	6.97	20240307	5280	-38.92	20230509	3015	6.97	20240307	3.47	N	002140	1000	249 억	198171	N	N	17	N	N
39	20240325	110128	57	100.00	KOSPI		음식료품	N	N	N	N	N	3215	45	2	1.42	408539820	127474	203.81	3170	3235	3155	4120	2220	3170	3204.89	0.79	31915	3236	3202	3166	3132	3096	3220	3150	249	950	1000	2020	5	1	24939425	802	23.64	0.75	12	0.51	136.00	4309.00	5280	20230509	-39.11	3015	20240307	6.63	4100	-21.59	20240118	3015	6.63	20240307	5280	-39.11	20230509	3015	6.63	20240307	3.47	N	002140	1000	249 억	198171	N	N	17	N	N
40	20240325	100129	57	100.00	KOSPI		음식료품	N	N	N	N	N	3215	45	2	1.42	287620135	89910	143.75	3170	3225	3155	4120	2220	3170	3198.98	0.79	23195	3236	3202	3166	3132	3096	3220	3150	249	950	1000	2020	5	1	24939425	802	23.64	0.75	12	0.36	136.00	4309.00	5280	20230509	-39.11	3015	20240307	6.63	4100	-21.59	20240118	3015	6.63	20240307	5280	-39.11	20230509	3015	6.63	20240307	3.47	N	002140	1000	249 억	198171	N	N	17	N	N
41	20240325	090128	57	100.00	KOSPI		음식료품	N	N	N	N	N	3170	0	3	0.00	10105855	3176	5.08	3170	3200	3170	4120	2220	3170	3181.98	0.79	-96	3236	3202	3166	3132	3096	3220	3150	249	950	1000	2020	5	1	24939425	791	23.31	0.74	12	0.01	136.00	4309.00	5280	20230509	-39.96	3015	20240307	5.14	4100	-22.68	20240118	3015	5.14	20240307	5280	-39.96	20230509	3015	5.14	20240307	3.47	N	002140	1000	249 억	198171	N	N	17	N	N
42	20240322	160129	57	100.00	KOSPI		음식료품	N	N	N	N	N	3170	20	2	0.63	195690920	61985	40.17	3150	3200	3130	4095	2205	3150	3157.07	0.76	8456	3230	3190	3160	3120	3090	3210	3140	249	945	1000	2010	5	1	24939425	791	23.31	0.74	12	0.25	136.00	4309.00	5280	20230509	-39.96	3015	20240307	5.14	4100	-22.68	20240118	3015	5.14	20240307	5280	-39.96	20230509	3015	5.14	20240307	3.46	N	002140	1000	249 억	188941	N	N	17	N	N
43	20240322	150129	57	100.00	KOSPI		음식료품	N	N	N	N	N	3165	15	2	0.48	180496320	57187	37.06	3150	3200	3130	4095	2205	3150	3156.25	0.76	8174	3230	3190	3160	3120	3090	3210	3140	249	945	1000	2010	5	1	24939425	789	23.27	0.73	12	0.23	136.00	4309.00	5280	20230509	-40.06	3015	20240307	4.98	4100	-22.80	20240118	3015	4.98	20240307	5280	-40.06	20230509	3015	4.98	20240307	3.46	N	002140	1000	249 억	188941	N	N	23	N	N
44	20240322	140129	57	100.00	KOSPI		음식료품	N	N	N	N	N	3165	15	2	0.48	139840380	44312	28.72	3150	3200	3130	4095	2205	3150	3155.81	0.76	8195	3230	3190	3160	3120	3090	3210	3140	249	945	1000	2010	5	1	24939425	789	23.27	0.73	12	0.18	136.00	4309.00	5280	20230509	-40.06	3015	20240307	4.98	4100	-22.80	20240118	3015	4.98	20240307	5280	-40.06	20230509	3015	4.98	20240307	3.46	N	002140	1000	249 억	188941	N	N	23	N	N
45	20240322	130129	57	100.00	KOSPI		음식료품	N	N	N	N	N	3165	15	2	0.48	129670680	41098	26.63	3150	3200	3130	4095	2205	3150	3155.16	0.76	8115	3230	3190	3160	3120	3090	3210	3140	249	945	1000	2010	5	1	24939425	789	23.27	0.73	12	0.16	136.00	4309.00	5280	20230509	-40.06	3015	20240307	4.98	4100	-22.80	20240118	3015	4.98	20240307	5280	-40.06	20230509	3015	4.98	20240307	3.46	N	002140	1000	249 억	188941	N	N	23	N	N
46	20240322	120128	57	100.00	KOSPI		음식료품	N	N	N	N	N	3155	5	2	0.16	107870985	34206	22.17	3150	3200	3130	4095	2205	3150	3153.57	0.76	8332	3230	3190	3160	3120	3090	3210	3140	249	945	1000	2010	5	1	24939425	787	23.20	0.73	12	0.14	136.00	4309.00	5280	20230509	-40.25	3015	20240307	4.64	4100	-23.05	20240118	3015	4.64	20240307	5280	-40.25	20230509	3015	4.64	20240307	3.46	N	002140	1000	249 억	188941	N	N	23	N	N
47	20240322	110129	57	100.00	KOSPI		음식료품	N	N	N	N	N	3170	20	2	0.63	90797810	28795	18.66	3150	3200	3130	4095	2205	3150	3153.25	0.76	9850	3230	3190	3160	3120	3090	3210	3140	249	945	1000	2010	5	1	24939425	791	23.31	0.74	12	0.12	136.00	4309.00	5280	20230509	-39.96	3015	20240307	5.14	4100	-22.68	20240118	3015	5.14	20240307	5280	-39.96	20230509	3015	5.14	20240307	3.46	N	002140	1000	249 억	188941	N	N	23	N	N
48	20240322	100129	57	100.00	KOSPI		음식료품	N	N	N	N	N	3150	0	3	0.00	51720925	16448	10.66	3150	3160	3130	4095	2205	3150	3144.51	0.76	7465	3230	3190	3160	3120	3090	3210	3140	249	945	1000	2010	5	1	24939425	786	23.16	0.73	12	0.07	136.00	4309.00	5280	20230509	-40.34	3015	20240307	4.48	4100	-23.17	20240118	3015	4.48	20240307	5280	-40.34	20230509	3015	4.48	20240307	3.46	N	002140	1000	249 억	188941	N	N	23	N	N
49	20240322	090128	57	100.00	KOSPI		음식료품	N	N	N	N	N	3155	5	2	0.16	582790	185	0.12	3150	3155	3150	4095	2205	3150	3150.23	0.76	-111	3230	3190	3160	3120	3090	3210	3140	249	945	1000	2010	5	1	24939425	787	23.20	0.73	12	0.00	136.00	4309.00	5280	20230509	-40.25	3015	20240307	4.64	4100	-23.05	20240118	3015	4.64	20240307	5280	-40.25	20230509	3015	4.64	20240307	3.46	N	002140	1000	249 억	188941	N	N	23	N	N
50	20240321	160128	57	100.00	KOSPI		음식료품	N	N	N	N	N	3150	20	2	0.64	486135485	153985	137.66	3145	3200	3130	4065	2195	3130	3157.04	0.62	37069	3170	3150	3115	3095	3060	3160	3105	249	935	1000	2000	5	1	24939425	786	23.16	0.73	12	0.62	136.00	4309.00	5280	20230509	-40.34	3015	20240307	4.48	4100	-23.17	20240118	3015	4.48	20240307	5280	-40.34	20230509	3015	4.48	20240307	3.47	N	002140	1000	249 억	155382	N	N	23	N	N
51	20240321	150128	57	100.00	KOSPI		음식료품	N	N	N	N	N	3155	25	2	0.80	442990445	140291	125.42	3145	3200	3130	4065	2195	3130	3157.66	0.62	33854	3170	3150	3115	3095	3060	3160	3105	249	935	1000	2000	5	1	24939425	787	23.20	0.73	12	0.56	136.00	4309.00	5280	20230509	-40.25	3015	20240307	4.64	4100	-23.05	20240118	3015	4.64	20240307	5280	-40.25	20230509	3015	4.64	20240307	3.47	N	002140	1000	249 억	155382	N	N	2	N	N
52	20240321	140128	57	100.00	KOSPI		음식료품	N	N	N	N	N	3160	30	2	0.96	401737945	127208	113.72	3145	3200	3130	4065	2195	3130	3158.12	0.62	32569	3170	3150	3115	3095	3060	3160	3105	249	935	1000	2000	5	1	24939425	788	23.24	0.73	12	0.51	136.00	4309.00	5280	20230509	-40.15	3015	20240307	4.81	4100	-22.93	20240118	3015	4.81	20240307	5280	-40.15	20230509	3015	4.81	20240307	3.47	N	002140	1000	249 억	155382	N	N	2	N	N
53	20240321	130127	57	100.00	KOSPI		음식료품	N	N	N	N	N	3155	25	2	0.80	345259560	109361	97.77	3145	3200	3130	4065	2195	3130	3157.06	0.62	27740	3170	3150	3115	3095	3060	3160	3105	249	935	1000	2000	5	1	24939425	787	23.20	0.73	12	0.44	136.00	4309.00	5280	20230509	-40.25	3015	20240307	4.64	4100	-23.05	20240118	3015	4.64	20240307	5280	-40.25	20230509	3015	4.64	20240307	3.47	N	002140	1000	249 억	155382	N	N	2	N	N
54	20240321	120127	57	100.00	KOSPI		음식료품	N	N	N	N	N	3165	35	2	1.12	309982425	98180	87.77	3145	3200	3130	4065	2195	3130	3157.29	0.62	27754	3170	3150	3115	3095	3060	3160	3105	249	935	1000	2000	5	1	24939425	789	23.27	0.73	12	0.39	136.00	4309.00	5280	20230509	-40.06	3015	20240307	4.98	4100	-22.80	20240118	3015	4.98	20240307	5280	-40.06	20230509	3015	4.98	20240307	3.47	N	002140	1000	249 억	155382	N	N	2	N	N
55	20240321	110128	57	100.00	KOSPI		음식료품	N	N	N	N	N	3165	35	2	1.12	280699620	88911	79.48	3145	3200	3130	4065	2195	3130	3157.09	0.62	26327	3170	3150	3115	3095	3060	3160	3105	249	935	1000	2000	5	1	24939425	789	23.27	0.73	12	0.36	136.00	4309.00	5280	20230509	-40.06	3015	20240307	4.98	4100	-22.80	20240118	3015	4.98	20240307	5280	-40.06	20230509	3015	4.98	20240307	3.47	N	002140	1000	249 억	155382	N	N	2	N	N
56	20240321	100129	57	100.00	KOSPI		음식료품	N	N	N	N	N	3170	40	2	1.28	221461750	70212	62.77	3145	3200	3130	4065	2195	3130	3154.19	0.62	16497	3170	3150	3115	3095	3060	3160	3105	249	935	1000	2000	5	1	24939425	791	23.31	0.74	12	0.28	136.00	4309.00	5280	20230509	-39.96	3015	20240307	5.14	4100	-22.68	20240118	3015	5.14	20240307	5280	-39.96	20230509	3015	5.14	20240307	3.47	N	002140	1000	249 억	155382	N	N	2	N	N
57	20240321	090129	57	100.00	KOSPI		음식료품	N	N	N	N	N	3160	30	2	0.96	19870340	6303	5.63	3145	3160	3130	4065	2195	3130	3152.54	0.62	3091	3170	3150	3115	3095	3060	3160	3105	249	935	1000	2000	5	1	24939425	788	23.24	0.73	12	0.03	136.00	4309.00	5280	20230509	-40.15	3015	20240307	4.81	4100	-22.93	20240118	3015	4.81	20240307	5280	-40.15	20230509	3015	4.81	20240307	3.47	N	002140	1000	249 억	155382	N	N	2	N	N
58	20240320	160128	57	100.00	KOSPI		음식료품	N	N	N	N	N	3130	35	2	1.13	277423625	89206	69.59	3105	3135	3080	4020	2170	3095	3109.78	0.56	16728	3175	3135	3105	3065	3035	3155	3085	249	925	1000	1980	5	1	24939425	781	23.01	0.73	12	0.36	136.00	4309.00	5280	20230509	-40.72	3015	20240307	3.81	4100	-23.66	20240118	3015	3.81	20240307	5280	-40.72	20230509	3015	3.81	20240307	3.51	N	002140	1000	249 억	138600	N	N	2	N	N
59	20240320	150128	57	100.00	KOSPI		음식료품	N	N	N	N	N	3135	40	2	1.29	249048990	80138	62.51	3105	3135	3080	4020	2170	3095	3107.75	0.56	14826	3175	3135	3105	3065	3035	3155	3085	249	925	1000	1980	5	1	24939425	782	23.05	0.73	12	0.32	136.00	4309.00	5280	20230509	-40.62	3015	20240307	3.98	4100	-23.54	20240118	3015	3.98	20240307	5280	-40.62	20230509	3015	3.98	20240307	3.51	N	002140	1000	249 억	138600	N	N	57	N	N
60	20240320	140128	57	100.00	KOSPI		음식료품	N	N	N	N	N	3110	15	2	0.48	178962860	57647	44.97	3105	3130	3080	4020	2170	3095	3104.46	0.56	-779	3175	3135	3105	3065	3035	3155	3085	249	925	1000	1980	5	1	24939425	776	22.87	0.72	12	0.23	136.00	4309.00	5280	20230509	-41.10	3015	20240307	3.15	4100	-24.15	20240118	3015	3.15	20240307	5280	-41.10	20230509	3015	3.15	20240307	3.51	N	002140	1000	249 억	138600	N	N	57	N	N
61	20240320	130128	57	100.00	KOSPI		음식료품	N	N	N	N	N	3100	5	2	0.16	160949220	51847	40.44	3105	3130	3080	4020	2170	3095	3104.31	0.56	-4050	3175	3135	3105	3065	3035	3155	3085	249	925	1000	1980	5	1	24939425	773	22.79	0.72	12	0.21	136.00	4309.00	5280	20230509	-41.29	3015	20240307	2.82	4100	-24.39	20240118	3015	2.82	20240307	5280	-41.29	20230509	3015	2.82	20240307	3.51	N	002140	1000	249 억	138600	N	N	57	N	N
62	20240320	120130	57	100.00	KOSPI		음식료품	N	N	N	N	N	3110	15	2	0.48	137941810	44416	34.65	3105	3130	3080	4020	2170	3095	3105.68	0.56	-3788	3175	3135	3105	3065	3035	3155	3085	249	925	1000	1980	5	1	24939425	776	22.87	0.72	12	0.18	136.00	4309.00	5280	20230509	-41.10	3015	20240307	3.15	4100	-24.15	20240118	3015	3.15	20240307	5280	-41.10	20230509	3015	3.15	20240307	3.51	N	002140	1000	249 억	138600	N	N	57	N	N
63	20240320	110128	57	100.00	KOSPI		음식료품	N	N	N	N	N	3115	20	2	0.65	93521935	30105	23.48	3105	3130	3080	4020	2170	3095	3106.52	0.56	-1143	3175	3135	3105	3065	3035	3155	3085	249	925	1000	1980	5	1	24939425	777	22.90	0.72	12	0.12	136.00	4309.00	5280	20230509	-41.00	3015	20240307	3.32	4100	-24.02	20240118	3015	3.32	20240307	5280	-41.00	20230509	3015	3.32	20240307	3.51	N	002140	1000	249 억	138600	N	N	57	N	N
64	20240320	100127	57	100.00	KOSPI		음식료품	N	N	N	N	N	3110	15	2	0.48	58219440	18760	14.63	3105	3130	3080	4020	2170	3095	3103.38	0.56	-2310	3175	3135	3105	3065	3035	3155	3085	249	925	1000	1980	5	1	24939425	776	22.87	0.72	12	0.08	136.00	4309.00	5280	20230509	-41.10	3015	20240307	3.15	4100	-24.15	20240118	3015	3.15	20240307	5280	-41.10	20230509	3015	3.15	20240307	3.51	N	002140	1000	249 억	138600	N	N	57	N	N
65	20240320	090126	57	100.00	KOSPI		음식료품	N	N	N	N	N	3100	5	2	0.16	17239670	5537	4.32	3105	3130	3100	4020	2170	3095	3113.54	0.56	-1353	3175	3135	3105	3065	3035	3155	3085	249	925	1000	1980	5	1	24939425	773	22.79	0.72	12	0.02	136.00	4309.00	5280	20230509	-41.29	3015	20240307	2.82	4100	-24.39	20240118	3015	2.82	20240307	5280	-41.29	20230509	3015	2.82	20240307	3.51	N	002140	1000	249 억	138600	N	N	57	N	N
66	20240319	160127	57	100.00	KOSPI		음식료품	N	N	N	N	N	3095	0	3	0.00	396311945	127616	209.45	3085	3145	3075	4020	2170	3095	3105.52	0.62	-18525	3135	3115	3080	3060	3025	3125	3070	249	925	1000	1980	5	1	24939425	772	22.76	0.72	12	0.51	136.00	4309.00	5280	20230509	-41.38	3015	20240307	2.65	4100	-24.51	20240118	3015	2.65	20240307	5280	-41.38	20230509	3015	2.65	20240307	3.53	N	002140	1000	249 억	153847	N	N	57	N	N
67	20240319	150127	57	100.00	KOSPI		음식료품	N	N	N	N	N	3090	-5	5	-0.16	358168630	115260	189.17	3085	3145	3075	4020	2170	3095	3107.48	0.62	-13995	3135	3115	3080	3060	3025	3125	3070	249	925	1000	1980	5	1	24939425	771	22.72	0.72	12	0.46	136.00	4309.00	5280	20230509	-41.48	3015	20240307	2.49	4100	-24.63	20240118	3015	2.49	20240307	5280	-41.48	20230509	3015	2.49	20240307	3.53	N	002140	1000	249 억	153847	N	N	17	N	N
68	20240319	140128	57	100.00	KOSPI		음식료품	N	N	N	N	N	3100	5	2	0.16	296150055	95222	156.28	3085	3145	3075	4020	2170	3095	3110.10	0.62	-6286	3135	3115	3080	3060	3025	3125	3070	249	925	1000	1980	5	1	24939425	773	22.79	0.72	12	0.38	136.00	4309.00	5280	20230509	-41.29	3015	20240307	2.82	4100	-24.39	20240118	3015	2.82	20240307	5280	-41.29	20230509	3015	2.82	20240307	3.53	N	002140	1000	249 억	153847	N	N	17	N	N
69	20240319	130123	57	100.00	KOSPI		음식료품	N	N	N	N	N	3115	20	2	0.65	260119595	83593	137.20	3085	3145	3075	4020	2170	3095	3111.74	0.62	-1547	3135	3115	3080	3060	3025	3125	3070	249	925	1000	1980	5	1	24939425	777	22.90	0.72	12	0.34	136.00	4309.00	5280	20230509	-41.00	3015	20240307	3.32	4100	-24.02	20240118	3015	3.32	20240307	5280	-41.00	20230509	3015	3.32	20240307	3.53	N	002140	1000	249 억	153847	N	N	17	N	N
70	20240319	120128	57	100.00	KOSPI		음식료품	N	N	N	N	N	3115	20	2	0.65	216034580	69412	113.92	3085	3145	3075	4020	2170	3095	3112.35	0.62	5079	3135	3115	3080	3060	3025	3125	3070	249	925	1000	1980	5	1	24939425	777	22.90	0.72	12	0.28	136.00	4309.00	5280	20230509	-41.00	3015	20240307	3.32	4100	-24.02	20240118	3015	3.32	20240307	5280	-41.00	20230509	3015	3.32	20240307	3.53	N	002140	1000	249 억	153847	N	N	17	N	N
71	20240319	110128	57	100.00	KOSPI		음식료품	N	N	N	N	N	3120	25	2	0.81	144027870	46345	76.06	3085	3145	3075	4020	2170	3095	3107.73	0.62	6724	3135	3115	3080	3060	3025	3125	3070	249	925	1000	1980	5	1	24939425	778	22.94	0.72	12	0.19	136.00	4309.00	5280	20230509	-40.91	3015	20240307	3.48	4100	-23.90	20240118	3015	3.48	20240307	5280	-40.91	20230509	3015	3.48	20240307	3.53	N	002140	1000	249 억	153847	N	N	17	N	N
72	20240319	100128	57	100.00	KOSPI		음식료품	N	N	N	N	N	3100	5	2	0.16	60327615	19504	32.01	3085	3115	3075	4020	2170	3095	3093.09	0.62	3158	3135	3115	3080	3060	3025	3125	3070	249	925	1000	1980	5	1	24939425	773	22.79	0.72	12	0.08	136.00	4309.00	5280	20230509	-41.29	3015	20240307	2.82	4100	-24.39	20240118	3015	2.82	20240307	5280	-41.29	20230509	3015	2.82	20240307	3.53	N	002140	1000	249 억	153847	N	N	17	N	N
73	20240319	090127	57	100.00	KOSPI		음식료품	N	N	N	N	N	3095	0	3	0.00	1727610	560	0.92	3085	3095	3085	4020	2170	3095	3085.02	0.62	-82	3135	3115	3080	3060	3025	3125	3070	249	925	1000	1980	5	1	24939425	772	22.76	0.72	12	0.00	136.00	4309.00	5280	20230509	-41.38	3015	20240307	2.65	4100	-24.51	20240118	3015	2.65	20240307	5280	-41.38	20230509	3015	2.65	20240307	3.53	N	002140	1000	249 억	153847	N	N	17	N	N
74	20240318	160128	57	100.00	KOSPI		음식료품	N	N	N	N	N	3095	5	2	0.16	181594365	58939	115.88	3065	3100	3045	4015	2165	3090	3081.06	0.61	2708	3126	3107	3081	3062	3036	3117	3072	249	925	1000	1970	5	1	24939425	772	22.76	0.72	12	0.24	136.00	4309.00	5280	20230509	-41.38	3015	20240307	2.65	4100	-24.51	20240118	3015	2.65	20240307	5280	-41.38	20230509	3015	2.65	20240307	3.55	N	002140	1000	249 억	151104	N	N	17	N	N
75	20240318	150127	57	100.00	KOSPI		음식료품	N	N	N	N	N	3095	5	2	0.16	169911560	55150	108.43	3065	3100	3045	4015	2165	3090	3080.90	0.61	2863	3126	3107	3081	3062	3036	3117	3072	249	925	1000	1970	5	1	24939425	772	22.76	0.72	12	0.22	136.00	4309.00	5280	20230509	-41.38	3015	20240307	2.65	4100	-24.51	20240118	3015	2.65	20240307	5280	-41.38	20230509	3015	2.65	20240307	3.55	N	002140	1000	249 억	151104	N	N	1	N	N
76	20240318	140127	57	100.00	KOSPI		음식료품	N	N	N	N	N	3085	-5	5	-0.16	162366230	52699	103.62	3065	3100	3045	4015	2165	3090	3081.01	0.61	2854	3126	3107	3081	3062	3036	3117	3072	249	925	1000	1970	5	1	24939425	769	22.68	0.72	12	0.21	136.00	4309.00	5280	20230509	-41.57	3015	20240307	2.32	4100	-24.76	20240118	3015	2.32	20240307	5280	-41.57	20230509	3015	2.32	20240307	3.55	N	002140	1000	249 억	151104	N	N	1	N	N
77	20240318	130128	57	100.00	KOSPI		음식료품	N	N	N	N	N	3080	-10	5	-0.32	124481420	40384	79.40	3065	3100	3045	4015	2165	3090	3082.44	0.61	2950	3126	3107	3081	3062	3036	3117	3072	249	925	1000	1970	5	1	24939425	768	22.65	0.71	12	0.16	136.00	4309.00	5280	20230509	-41.67	3015	20240307	2.16	4100	-24.88	20240118	3015	2.16	20240307	5280	-41.67	20230509	3015	2.16	20240307	3.55	N	002140	1000	249 억	151104	N	N	1	N	N
78	20240318	120127	57	100.00	KOSPI		음식료품	N	N	N	N	N	3090	0	3	0.00	112071205	36365	71.50	3065	3100	3045	4015	2165	3090	3081.84	0.61	3972	3126	3107	3081	3062	3036	3117	3072	249	925	1000	1970	5	1	24939425	771	22.72	0.72	12	0.15	136.00	4309.00	5280	20230509	-41.48	3015	20240307	2.49	4100	-24.63	20240118	3015	2.49	20240307	5280	-41.48	20230509	3015	2.49	20240307	3.55	N	002140	1000	249 억	151104	N	N	1	N	N
79	20240318	110128	57	100.00	KOSPI		음식료품	N	N	N	N	N	3090	0	3	0.00	94960475	30825	60.61	3065	3100	3045	4015	2165	3090	3080.63	0.61	4582	3126	3107	3081	3062	3036	3117	3072	249	925	1000	1970	5	1	24939425	771	22.72	0.72	12	0.12	136.00	4309.00	5280	20230509	-41.48	3015	20240307	2.49	4100	-24.63	20240118	3015	2.49	20240307	5280	-41.48	20230509	3015	2.49	20240307	3.55	N	002140	1000	249 억	151104	N	N	1	N	N
80	20240318	100127	57	100.00	KOSPI		음식료품	N	N	N	N	N	3095	5	2	0.16	81978570	26622	52.34	3065	3100	3045	4015	2165	3090	3079.35	0.61	5681	3126	3107	3081	3062	3036	3117	3072	249	925	1000	1970	5	1	24939425	772	22.76	0.72	12	0.11	136.00	4309.00	5280	20230509	-41.38	3015	20240307	2.65	4100	-24.51	20240118	3015	2.65	20240307	5280	-41.38	20230509	3015	2.65	20240307	3.55	N	002140	1000	249 억	151104	N	N	1	N	N
81	20240318	090127	57	100.00	KOSPI		음식료품	N	N	N	N	N	3065	-25	5	-0.81	20934105	6830	13.43	3065	3090	3065	4015	2165	3090	3065.02	0.61	838	3126	3107	3081	3062	3036	3117	3072	249	925	1000	1970	5	1	24939425	764	22.54	0.71	12	0.03	136.00	4309.00	5280	20230509	-41.95	3015	20240307	1.66	4100	-25.24	20240118	3015	1.66	20240307	5280	-41.95	20230509	3015	1.66	20240307	3.55	N	002140	1000	249 억	151104	N	N	1	N	N
82	20240315	160128	57	100.00	KOSPI		음식료품	N	N	N	N	N	3090	10	2	0.32	155997890	50661	112.18	3075	3100	3055	4000	2160	3080	3079.25	0.65	-12499	3136	3107	3081	3052	3026	3095	3040	249	920	1000	1970	5	1	24939425	771	110.36	0.73	12	0.20	28.00	4248.00	5280	20230509	-41.48	3015	20240307	2.49	4100	-24.63	20240118	3015	2.49	20240307	5280	-41.48	20230509	3015	2.49	20240307	3.57	N	002140	1000	249 억	162849	N	N	1	N	N
83	20240315	150122	57	100.00	KOSPI		음식료품	N	N	N	N	N	3070	-10	5	-0.32	137791045	44753	99.09	3075	3100	3055	4000	2160	3080	3078.92	0.65	-12390	3136	3107	3081	3052	3026	3095	3040	249	920	1000	1970	5	1	24939425	766	109.64	0.72	12	0.18	28.00	4248.00	5280	20230509	-41.86	3015	20240307	1.82	4100	-25.12	20240118	3015	1.82	20240307	5280	-41.86	20230509	3015	1.82	20240307	3.57	N	002140	1000	249 억	162849	N	N	22	N	N
84	20240315	140123	57	100.00	KOSPI		음식료품	N	N	N	N	N	3085	5	2	0.16	117593260	38188	84.56	3075	3100	3055	4000	2160	3080	3079.32	0.65	-10854	3136	3107	3081	3052	3026	3095	3040	249	920	1000	1970	5	1	24939425	769	110.18	0.73	12	0.15	28.00	4248.00	5280	20230509	-41.57	3015	20240307	2.32	4100	-24.76	20240118	3015	2.32	20240307	5280	-41.57	20230509	3015	2.32	20240307	3.57	N	002140	1000	249 억	162849	N	N	22	N	N
85	20240315	130127	57	100.00	KOSPI		음식료품	N	N	N	N	N	3080	0	3	0.00	107751670	34988	77.47	3075	3100	3055	4000	2160	3080	3079.68	0.65	-9916	3136	3107	3081	3052	3026	3095	3040	249	920	1000	1970	5	1	24939425	768	110.00	0.73	12	0.14	28.00	4248.00	5280	20230509	-41.67	3015	20240307	2.16	4100	-24.88	20240118	3015	2.16	20240307	5280	-41.67	20230509	3015	2.16	20240307	3.57	N	002140	1000	249 억	162849	N	N	22	N	N
86	20240315	120127	57	100.00	KOSPI		음식료품	N	N	N	N	N	3085	5	2	0.16	89699690	29136	64.51	3075	3100	3055	4000	2160	3080	3078.65	0.65	-4917	3136	3107	3081	3052	3026	3095	3040	249	920	1000	1970	5	1	24939425	769	110.18	0.73	12	0.12	28.00	4248.00	5280	20230509	-41.57	3015	20240307	2.32	4100	-24.76	20240118	3015	2.32	20240307	5280	-41.57	20230509	3015	2.32	20240307	3.57	N	002140	1000	249 억	162849	N	N	22	N	N
87	20240315	110127	57	100.00	KOSPI		음식료품	N	N	N	N	N	3095	15	2	0.49	66352820	21577	47.78	3075	3100	3055	4000	2160	3080	3075.16	0.65	-1973	3136	3107	3081	3052	3026	3095	3040	249	920	1000	1970	5	1	24939425	772	110.54	0.73	12	0.09	28.00	4248.00	5280	20230509	-41.38	3015	20240307	2.65	4100	-24.51	20240118	3015	2.65	20240307	5280	-41.38	20230509	3015	2.65	20240307	3.57	N	002140	1000	249 억	162849	N	N	22	N	N
88	20240315	100127	57	100.00	KOSPI		음식료품	N	N	N	N	N	3065	-15	5	-0.49	36251790	11823	26.18	3075	3085	3055	4000	2160	3080	3066.21	0.65	-1182	3136	3107	3081	3052	3026	3095	3040	249	920	1000	1970	5	1	24939425	764	109.46	0.72	12	0.05	28.00	4248.00	5280	20230509	-41.95	3015	20240307	1.66	4100	-25.24	20240118	3015	1.66	20240307	5280	-41.95	20230509	3015	1.66	20240307	3.57	N	002140	1000	249 억	162849	N	N	22	N	N
89	20240315	090127	57	100.00	KOSPI		음식료품	N	N	N	N	N	3070	-10	5	-0.32	2401835	782	1.73	3075	3075	3070	4000	2160	3080	3071.40	0.65	-10	3136	3107	3081	3052	3026	3095	3040	249	920	1000	1970	5	1	24939425	766	109.64	0.72	12	0.00	28.00	4248.00	5280	20230509	-41.86	3015	20240307	1.82	4100	-25.12	20240118	3015	1.82	20240307	5280	-41.86	20230509	3015	1.82	20240307	3.57	N	002140	1000	249 억	162849	N	N	22	N	N
90	20240314	160126	57	100.00	KOSPI		음식료품	N	N	N	N	N	3080	-15	5	-0.48	136524710	44470	38.59	3095	3110	3055	4020	2170	3095	3070.02	0.62	7149	3198	3146	3098	3046	2998	3172	3072	249	925	1000	1980	5	1	24939425	768	110.00	0.73	12	0.18	28.00	4248.00	5280	20230509	-41.67	3015	20240307	2.16	4100	-24.88	20240118	3015	2.16	20240307	5280	-41.67	20230509	3015	2.16	20240307	3.72	N	002140	1000	249 억	155596	N	N	22	N	N
91	20240314	150127	57	100.00	KOSPI		음식료품	N	N	N	N	N	3075	-20	5	-0.65	135303225	44073	38.25	3095	3110	3055	4020	2170	3095	3069.98	0.62	7140	3198	3146	3098	3046	2998	3172	3072	249	925	1000	1980	5	1	24939425	767	109.82	0.72	12	0.18	28.00	4248.00	5280	20230509	-41.76	3015	20240307	1.99	4100	-25.00	20240118	3015	1.99	20240307	5280	-41.76	20230509	3015	1.99	20240307	3.72	N	002140	1000	249 억	155596	N	N	12	N	N
92	20240314	140127	57	100.00	KOSPI		음식료품	N	N	N	N	N	3075	-20	5	-0.65	127144585	41415	35.94	3095	3110	3055	4020	2170	3095	3070.01	0.62	7079	3198	3146	3098	3046	2998	3172	3072	249	925	1000	1980	5	1	24939425	767	109.82	0.72	12	0.17	28.00	4248.00	5280	20230509	-41.76	3015	20240307	1.99	4100	-25.00	20240118	3015	1.99	20240307	5280	-41.76	20230509	3015	1.99	20240307	3.72	N	002140	1000	249 억	155596	N	N	12	N	N
93	20240314	130126	57	100.00	KOSPI		음식료품	N	N	N	N	N	3085	-10	5	-0.32	108755255	35424	30.74	3095	3110	3055	4020	2170	3095	3070.10	0.62	7079	3198	3146	3098	3046	2998	3172	3072	249	925	1000	1980	5	1	24939425	769	110.18	0.73	12	0.14	28.00	4248.00	5280	20230509	-41.57	3015	20240307	2.32	4100	-24.76	20240118	3015	2.32	20240307	5280	-41.57	20230509	3015	2.32	20240307	3.72	N	002140	1000	249 억	155596	N	N	12	N	N
94	20240314	120127	57	100.00	KOSPI		음식료품	N	N	N	N	N	3070	-25	5	-0.81	100607740	32778	28.45	3095	3110	3055	4020	2170	3095	3069.37	0.62	8140	3198	3146	3098	3046	2998	3172	3072	249	925	1000	1980	5	1	24939425	766	109.64	0.72	12	0.13	28.00	4248.00	5280	20230509	-41.86	3015	20240307	1.82	4100	-25.12	20240118	3015	1.82	20240307	5280	-41.86	20230509	3015	1.82	20240307	3.72	N	002140	1000	249 억	155596	N	N	12	N	N
95	20240314	110127	57	100.00	KOSPI		음식료품	N	N	N	N	N	3065	-30	5	-0.97	91260820	29729	25.80	3095	3110	3055	4020	2170	3095	3069.76	0.62	7714	3198	3146	3098	3046	2998	3172	3072	249	925	1000	1980	5	1	24939425	764	109.46	0.72	12	0.12	28.00	4248.00	5280	20230509	-41.95	3015	20240307	1.66	4100	-25.24	20240118	3015	1.66	20240307	5280	-41.95	20230509	3015	1.66	20240307	3.72	N	002140	1000	249 억	155596	N	N	12	N	N
96	20240314	100127	57	100.00	KOSPI		음식료품	N	N	N	N	N	3070	-25	5	-0.81	41164765	13387	11.62	3095	3110	3055	4020	2170	3095	3074.98	0.62	-458	3198	3146	3098	3046	2998	3172	3072	249	925	1000	1980	5	1	24939425	766	109.64	0.72	12	0.05	28.00	4248.00	5280	20230509	-41.86	3015	20240307	1.82	4100	-25.12	20240118	3015	1.82	20240307	5280	-41.86	20230509	3015	1.82	20240307	3.72	N	002140	1000	249 억	155596	N	N	12	N	N
97	20240314	090127	57	100.00	KOSPI		음식료품	N	N	N	N	N	3095	0	3	0.00	492105	159	0.14	3095	3095	3095	4020	2170	3095	3095.00	0.62	-128	3198	3146	3098	3046	2998	3172	3072	249	925	1000	1980	5	1	24939425	772	110.54	0.73	12	0.00	28.00	4248.00	5280	20230509	-41.38	3015	20240307	2.65	4100	-24.51	20240118	3015	2.65	20240307	5280	-41.38	20230509	3015	2.65	20240307	3.72	N	002140	1000	249 억	155596	N	N	12	N	N
98	20240313	160127	57	100.00	KOSPI		음식료품	N	N	N	N	N	3095	20	2	0.65	354092725	114295	367.80	3080	3150	3050	3995	2155	3075	3098.07	0.56	12741	3105	3090	3070	3055	3035	3080	3045	249	920	1000	1960	5	1	24939425	772	110.54	0.73	12	0.46	28.00	4248.00	5280	20230509	-41.38	3015	20240307	2.65	4100	-24.51	20240118	3015	2.65	20240307	5280	-41.38	20230509	3015	2.65	20240307	3.69	N	002140	1000	249 억	139554	N	N	12	N	N
99	20240313	150126	57	100.00	KOSPI		음식료품	N	N	N	N	N	3090	15	2	0.49	337788240	109024	350.84	3080	3150	3050	3995	2155	3075	3098.29	0.56	11545	3105	3090	3070	3055	3035	3080	3045	249	920	1000	1960	5	1	24939425	771	110.36	0.73	12	0.44	28.00	4248.00	5280	20230509	-41.48	3015	20240307	2.49	4100	-24.63	20240118	3015	2.49	20240307	5280	-41.48	20230509	3015	2.49	20240307	3.69	N	002140	1000	249 억	139554	N	N	5	N	N
100	20240313	140126	57	100.00	KOSPI		음식료품	N	N	N	N	N	3090	15	2	0.49	153188895	49801	160.26	3080	3095	3050	3995	2155	3075	3076.02	0.56	14233	3105	3090	3070	3055	3035	3080	3045	249	920	1000	1960	5	1	24939425	771	110.36	0.73	12	0.20	28.00	4248.00	5280	20230509	-41.48	3015	20240307	2.49	4100	-24.63	20240118	3015	2.49	20240307	5280	-41.48	20230509	3015	2.49	20240307	3.69	N	002140	1000	249 억	139554	N	N	5	N	N
101	20240313	130128	57	100.00	KOSPI		음식료품	N	N	N	N	N	3090	15	2	0.49	126733500	41219	132.64	3080	3095	3050	3995	2155	3075	3074.64	0.56	11109	3105	3090	3070	3055	3035	3080	3045	249	920	1000	1960	5	1	24939425	771	110.36	0.73	12	0.17	28.00	4248.00	5280	20230509	-41.48	3015	20240307	2.49	4100	-24.63	20240118	3015	2.49	20240307	5280	-41.48	20230509	3015	2.49	20240307	3.69	N	002140	1000	249 억	139554	N	N	5	N	N
102	20240313	120126	57	100.00	KOSPI		음식료품	N	N	N	N	N	3075	0	3	0.00	72767895	23704	76.28	3080	3085	3050	3995	2155	3075	3069.86	0.56	1318	3105	3090	3070	3055	3035	3080	3045	249	920	1000	1960	5	1	24939425	767	109.82	0.72	12	0.10	28.00	4248.00	5280	20230509	-41.76	3015	20240307	1.99	4100	-25.00	20240118	3015	1.99	20240307	5280	-41.76	20230509	3015	1.99	20240307	3.69	N	002140	1000	249 억	139554	N	N	5	N	N
103	20240313	110126	57	100.00	KOSPI		음식료품	N	N	N	N	N	3080	5	2	0.16	54729530	17844	57.42	3080	3085	3050	3995	2155	3075	3067.11	0.56	2512	3105	3090	3070	3055	3035	3080	3045	249	920	1000	1960	5	1	24939425	768	110.00	0.73	12	0.07	28.00	4248.00	5280	20230509	-41.67	3015	20240307	2.16	4100	-24.88	20240118	3015	2.16	20240307	5280	-41.67	20230509	3015	2.16	20240307	3.69	N	002140	1000	249 억	139554	N	N	5	N	N
104	20240313	100127	57	100.00	KOSPI		음식료품	N	N	N	N	N	3070	-5	5	-0.16	31572010	10307	33.17	3080	3080	3050	3995	2155	3075	3063.16	0.56	3238	3105	3090	3070	3055	3035	3080	3045	249	920	1000	1960	5	1	24939425	766	109.64	0.72	12	0.04	28.00	4248.00	5280	20230509	-41.86	3015	20240307	1.82	4100	-25.12	20240118	3015	1.82	20240307	5280	-41.86	20230509	3015	1.82	20240307	3.69	N	002140	1000	249 억	139554	N	N	5	N	N
105	20240313	090125	57	100.00	KOSPI		음식료품	N	N	N	N	N	3080	5	2	0.16	637560	207	0.67	3080	3080	3080	3995	2155	3075	3080.00	0.56	-23	3105	3090	3070	3055	3035	3080	3045	249	920	1000	1960	5	1	24939425	768	110.00	0.73	12	0.00	28.00	4248.00	5280	20230509	-41.67	3015	20240307	2.16	4100	-24.88	20240118	3015	2.16	20240307	5280	-41.67	20230509	3015	2.16	20240307	3.69	N	002140	1000	249 억	139554	N	N	5	N	N
106	20240312	160125	57	100.00	KOSPI		음식료품	N	N	N	N	N	3075	5	2	0.16	93012915	30333	57.29	3085	3085	3050	3990	2150	3070	3066.39	0.56	694	3113	3091	3053	3031	2993	3102	3042	249	920	1000	1960	5	1	24939425	767	109.82	0.72	12	0.12	28.00	4248.00	5280	20230509	-41.76	3015	20240307	1.99	4100	-25.00	20240118	3015	1.99	20240307	5280	-41.76	20230509	3015	1.99	20240307	3.71	N	002140	1000	249 억	138861	N	N	5	N	N
107	20240312	150125	57	100.00	KOSPI		음식료품	N	N	N	N	N	3070	0	3	0.00	90855275	29630	55.97	3085	3085	3050	3990	2150	3070	3066.33	0.56	764	3113	3091	3053	3031	2993	3102	3042	249	920	1000	1960	5	1	24939425	766	109.64	0.72	12	0.12	28.00	4248.00	5280	20230509	-41.86	3015	20240307	1.82	4100	-25.12	20240118	3015	1.82	20240307	5280	-41.86	20230509	3015	1.82	20240307	3.71	N	002140	1000	249 억	138861	N	N	0	N	N
108	20240312	140125	57	100.00	KOSPI		음식료품	N	N	N	N	N	3070	0	3	0.00	85360900	27839	52.58	3085	3085	3050	3990	2150	3070	3066.23	0.56	763	3113	3091	3053	3031	2993	3102	3042	249	920	1000	1960	5	1	24939425	766	109.64	0.72	12	0.11	28.00	4248.00	5280	20230509	-41.86	3015	20240307	1.82	4100	-25.12	20240118	3015	1.82	20240307	5280	-41.86	20230509	3015	1.82	20240307	3.71	N	002140	1000	249 억	138861	N	N	0	N	N
109	20240312	130124	57	100.00	KOSPI		음식료품	N	N	N	N	N	3070	0	3	0.00	80991700	26416	49.90	3085	3085	3050	3990	2150	3070	3066.01	0.56	1263	3113	3091	3053	3031	2993	3102	3042	249	920	1000	1960	5	1	24939425	766	109.64	0.72	12	0.11	28.00	4248.00	5280	20230509	-41.86	3015	20240307	1.82	4100	-25.12	20240118	3015	1.82	20240307	5280	-41.86	20230509	3015	1.82	20240307	3.71	N	002140	1000	249 억	138861	N	N	0	N	N
110	20240312	120124	57	100.00	KOSPI		음식료품	N	N	N	N	N	3070	0	3	0.00	74985520	24462	46.21	3085	3085	3050	3990	2150	3070	3065.39	0.56	938	3113	3091	3053	3031	2993	3102	3042	249	920	1000	1960	5	1	24939425	766	109.64	0.72	12	0.10	28.00	4248.00	5280	20230509	-41.86	3015	20240307	1.82	4100	-25.12	20240118	3015	1.82	20240307	5280	-41.86	20230509	3015	1.82	20240307	3.71	N	002140	1000	249 억	138861	N	N	0	N	N
111	20240312	110125	57	100.00	KOSPI		음식료품	N	N	N	N	N	3060	-10	5	-0.33	34294835	11189	21.13	3085	3085	3050	3990	2150	3070	3065.05	0.56	-84	3113	3091	3053	3031	2993	3102	3042	249	920	1000	1960	5	1	24939425	763	109.29	0.72	12	0.04	28.00	4248.00	5280	20230509	-42.05	3015	20240307	1.49	4100	-25.37	20240118	3015	1.49	20240307	5280	-42.05	20230509	3015	1.49	20240307	3.71	N	002140	1000	249 억	138861	N	N	0	N	N
112	20240312	100125	57	100.00	KOSPI		음식료품	N	N	N	N	N	3065	-5	5	-0.16	19339345	6300	11.90	3085	3085	3050	3990	2150	3070	3069.74	0.56	-84	3113	3091	3053	3031	2993	3102	3042	249	920	1000	1960	5	1	24939425	764	109.46	0.72	12	0.03	28.00	4248.00	5280	20230509	-41.95	3015	20240307	1.66	4100	-25.24	20240118	3015	1.66	20240307	5280	-41.95	20230509	3015	1.66	20240307	3.71	N	002140	1000	249 억	138861	N	N	0	N	N
113	20240312	090126	57	100.00	KOSPI		음식료품	N	N	N	N	N	3070	0	3	0.00	2163060	703	1.33	3085	3085	3070	3990	2150	3070	3076.90	0.56	-15	3113	3091	3053	3031	2993	3102	3042	249	920	1000	1960	5	1	24939425	766	109.64	0.72	12	0.00	28.00	4248.00	5280	20230509	-41.86	3015	20240307	1.82	4100	-25.12	20240118	3015	1.82	20240307	5280	-41.86	20230509	3015	1.82	20240307	3.71	N	002140	1000	249 억	138861	N	N	0	N	N
114	20240311	160125	57	100.00	KOSPI	신저가	음식료품	N	N	N	N	N	3070	35	2	1.15	160619000	52581	108.39	3035	3075	3015	3945	2125	3035	3054.70	0.56	-2101	3058	3046	3033	3021	3008	3052	3027	249	910	1000	1940	5	1	24939425	766	109.64	0.72	12	0.21	28.00	4248.00	5280	20230509	-41.86	3015	20240311	1.82	4100	-25.12	20240118	3015	1.82	20240311	5280	-41.86	20230509	3015	1.82	20240311	3.66	N	002140	1000	249 억	140077	N	N	12	N	N
115	20240311	150126	57	100.00	KOSPI	신저가	음식료품	N	N	N	N	N	3065	30	2	0.99	143424460	46976	96.84	3035	3075	3015	3945	2125	3035	3053.15	0.56	-2126	3058	3046	3033	3021	3008	3052	3027	249	910	1000	1940	5	1	24939425	764	109.46	0.72	12	0.19	28.00	4248.00	5280	20230509	-41.95	3015	20240311	1.66	4100	-25.24	20240118	3015	1.66	20240311	5280	-41.95	20230509	3015	1.66	20240311	3.66	N	002140	1000	249 억	140077	N	N	12	N	N
116	20240311	140125	57	100.00	KOSPI	신저가	음식료품	N	N	N	N	N	3070	35	2	1.15	105662455	34664	71.46	3035	3075	3015	3945	2125	3035	3048.19	0.56	-1965	3058	3046	3033	3021	3008	3052	3027	249	910	1000	1940	5	1	24939425	766	109.64	0.72	12	0.14	28.00	4248.00	5280	20230509	-41.86	3015	20240311	1.82	4100	-25.12	20240118	3015	1.82	20240311	5280	-41.86	20230509	3015	1.82	20240311	3.66	N	002140	1000	249 억	140077	N	N	12	N	N
117	20240311	130125	57	100.00	KOSPI	신저가	음식료품	N	N	N	N	N	3065	30	2	0.99	84620080	27809	57.33	3035	3070	3015	3945	2125	3035	3042.91	0.56	-1962	3058	3046	3033	3021	3008	3052	3027	249	910	1000	1940	5	1	24939425	764	109.46	0.72	12	0.11	28.00	4248.00	5280	20230509	-41.95	3015	20240311	1.66	4100	-25.24	20240118	3015	1.66	20240311	5280	-41.95	20230509	3015	1.66	20240311	3.66	N	002140	1000	249 억	140077	N	N	12	N	N
118	20240311	120126	57	100.00	KOSPI	신저가	음식료품	N	N	N	N	N	3055	20	2	0.66	73936725	24322	50.14	3035	3065	3015	3945	2125	3035	3039.91	0.56	-1962	3058	3046	3033	3021	3008	3052	3027	249	910	1000	1940	5	1	24939425	762	109.11	0.72	12	0.10	28.00	4248.00	5280	20230509	-42.14	3015	20240311	1.33	4100	-25.49	20240118	3015	1.33	20240311	5280	-42.14	20230509	3015	1.33	20240311	3.66	N	002140	1000	249 억	140077	N	N	12	N	N
119	20240311	110125	57	100.00	KOSPI	신저가	음식료품	N	N	N	N	N	3045	10	2	0.33	49688520	16389	33.79	3035	3050	3015	3945	2125	3035	3031.82	0.56	-1517	3058	3046	3033	3021	3008	3052	3027	249	910	1000	1940	5	1	24939425	759	108.75	0.72	12	0.07	28.00	4248.00	5280	20230509	-42.33	3015	20240311	1.00	4100	-25.73	20240118	3015	1.00	20240311	5280	-42.33	20230509	3015	1.00	20240311	3.66	N	002140	1000	249 억	140077	N	N	12	N	N
120	20240311	100124	57	100.00	KOSPI	신저가	음식료품	N	N	N	N	N	3045	10	2	0.33	41865105	13821	28.49	3035	3050	3015	3945	2125	3035	3029.09	0.56	-1670	3058	3046	3033	3021	3008	3052	3027	249	910	1000	1940	5	1	24939425	759	108.75	0.72	12	0.06	28.00	4248.00	5280	20230509	-42.33	3015	20240311	1.00	4100	-25.73	20240118	3015	1.00	20240311	5280	-42.33	20230509	3015	1.00	20240311	3.66	N	002140	1000	249 억	140077	N	N	12	N	N
121	20240311	090125	57	100.00	KOSPI		음식료품	N	N	N	N	N	3020	-15	5	-0.49	1839070	607	1.25	3035	3035	3020	3945	2125	3035	3029.66	0.56	-40	3058	3046	3033	3021	3008	3052	3027	249	910	1000	1940	5	1	24939425	753	107.86	0.71	12	0.00	28.00	4248.00	5280	20230509	-42.80	3015	20240307	0.17	4100	-26.34	20240118	3015	0.17	20240307	5280	-42.80	20230509	3015	0.17	20240307	3.66	N	002140	1000	249 억	140077	N	N	12	N	N
122	20240308	160124	57	100.00	KOSPI		음식료품	N	N	N	N	N	3035	5	2	0.17	145579195	48047	50.47	3030	3045	3020	3935	2125	3030	3029.93	0.56	1464	3093	3061	3038	3006	2983	3050	2995	249	905	1000	1930	5	1	24939425	757	108.39	0.71	12	0.19	28.00	4248.00	5280	20230509	-42.52	3015	20240307	0.66	4100	-25.98	20240118	3015	0.66	20240307	5280	-42.52	20230509	3015	0.66	20240307	3.65	N	002140	1000	249 억	138614	N	N	12	N	N
123	20240308	150125	57	100.00	KOSPI		음식료품	N	N	N	N	N	3025	-5	5	-0.17	136254170	44970	47.24	3030	3045	3020	3935	2125	3030	3029.89	0.56	2011	3093	3061	3038	3006	2983	3050	2995	249	905	1000	1930	5	1	24939425	754	108.04	0.71	12	0.18	28.00	4248.00	5280	20230509	-42.71	3015	20240307	0.33	4100	-26.22	20240118	3015	0.33	20240307	5280	-42.71	20230509	3015	0.33	20240307	3.65	N	002140	1000	249 억	138614	N	N	4	N	N
124	20240308	140125	57	100.00	KOSPI		음식료품	N	N	N	N	N	3030	0	3	0.00	105369420	34771	36.52	3030	3045	3020	3935	2125	3030	3030.38	0.56	1724	3093	3061	3038	3006	2983	3050	2995	249	905	1000	1930	5	1	24939425	756	108.21	0.71	12	0.14	28.00	4248.00	5280	20230509	-42.61	3015	20240307	0.50	4100	-26.10	20240118	3015	0.50	20240307	5280	-42.61	20230509	3015	0.50	20240307	3.65	N	002140	1000	249 억	138614	N	N	4	N	N
125	20240308	130125	57	100.00	KOSPI		음식료품	N	N	N	N	N	3035	5	2	0.17	85916260	28349	29.78	3030	3045	3020	3935	2125	3030	3030.66	0.56	1012	3093	3061	3038	3006	2983	3050	2995	249	905	1000	1930	5	1	24939425	757	108.39	0.71	12	0.11	28.00	4248.00	5280	20230509	-42.52	3015	20240307	0.66	4100	-25.98	20240118	3015	0.66	20240307	5280	-42.52	20230509	3015	0.66	20240307	3.65	N	002140	1000	249 억	138614	N	N	4	N	N
126	20240308	120125	57	100.00	KOSPI		음식료품	N	N	N	N	N	3040	10	2	0.33	79149650	26119	27.44	3030	3045	3020	3935	2125	3030	3030.35	0.56	1171	3093	3061	3038	3006	2983	3050	2995	249	905	1000	1930	5	1	24939425	758	108.57	0.72	12	0.10	28.00	4248.00	5280	20230509	-42.42	3015	20240307	0.83	4100	-25.85	20240118	3015	0.83	20240307	5280	-42.42	20230509	3015	0.83	20240307	3.65	N	002140	1000	249 억	138614	N	N	4	N	N
127	20240308	110124	57	100.00	KOSPI		음식료품	N	N	N	N	N	3030	0	3	0.00	62438920	20614	21.65	3030	3045	3020	3935	2125	3030	3028.96	0.56	1170	3093	3061	3038	3006	2983	3050	2995	249	905	1000	1930	5	1	24939425	756	108.21	0.71	12	0.08	28.00	4248.00	5280	20230509	-42.61	3015	20240307	0.50	4100	-26.10	20240118	3015	0.50	20240307	5280	-42.61	20230509	3015	0.50	20240307	3.65	N	002140	1000	249 억	138614	N	N	4	N	N
128	20240308	100124	57	100.00	KOSPI		음식료품	N	N	N	N	N	3030	0	3	0.00	35114425	11598	12.18	3030	3045	3020	3935	2125	3030	3027.63	0.56	1180	3093	3061	3038	3006	2983	3050	2995	249	905	1000	1930	5	1	24939425	756	108.21	0.71	12	0.05	28.00	4248.00	5280	20230509	-42.61	3015	20240307	0.50	4100	-26.10	20240118	3015	0.50	20240307	5280	-42.61	20230509	3015	0.50	20240307	3.65	N	002140	1000	249 억	138614	N	N	4	N	N
129	20240308	090126	57	100.00	KOSPI		음식료품	N	N	N	N	N	3030	0	3	0.00	1278660	422	0.44	3030	3030	3030	3935	2125	3030	3030.00	0.56	-62	3093	3061	3038	3006	2983	3050	2995	249	905	1000	1930	5	1	24939425	756	108.21	0.71	12	0.00	28.00	4248.00	5280	20230509	-42.61	3015	20240307	0.50	4100	-26.10	20240118	3015	0.50	20240307	5280	-42.61	20230509	3015	0.50	20240307	3.65	N	002140	1000	249 억	138614	N	N	4	N	N
130	20240307	160124	57	100.00	KOSPI	신저가	음식료품	N	N	N	N	N	3030	-25	5	-0.82	287980285	95058	123.63	3055	3070	3015	3970	2140	3055	3029.52	0.66	-25005	3115	3085	3070	3040	3025	3077	3032	249	915	1000	1950	5	1	24939425	756	108.21	0.71	12	0.38	28.00	4248.00	5280	20230509	-42.61	3015	20240307	0.50	4100	-26.10	20240118	3015	0.50	20240307	5280	-42.61	20230509	3015	0.50	20240307	3.59	N	002140	1000	249 억	163656	N	N	4	N	N
131	20240307	150123	57	100.00	KOSPI	신저가	음식료품	N	N	N	N	N	3040	-15	5	-0.49	273777550	90375	117.54	3055	3070	3015	3970	2140	3055	3029.35	0.66	-24176	3115	3085	3070	3040	3025	3077	3032	249	915	1000	1950	5	1	24939425	758	108.57	0.72	12	0.36	28.00	4248.00	5280	20230509	-42.42	3015	20240307	0.83	4100	-25.85	20240118	3015	0.83	20240307	5280	-42.42	20230509	3015	0.83	20240307	3.59	N	002140	1000	249 억	163656	N	N	60	N	N
132	20240307	140124	57	100.00	KOSPI	신저가	음식료품	N	N	N	N	N	3030	-25	5	-0.82	257429455	84978	110.52	3055	3070	3015	3970	2140	3055	3029.37	0.66	-24195	3115	3085	3070	3040	3025	3077	3032	249	915	1000	1950	5	1	24939425	756	108.21	0.71	12	0.34	28.00	4248.00	5280	20230509	-42.61	3015	20240307	0.50	4100	-26.10	20240118	3015	0.50	20240307	5280	-42.61	20230509	3015	0.50	20240307	3.59	N	002140	1000	249 억	163656	N	N	60	N	N
133	20240307	130123	57	100.00	KOSPI	신저가	음식료품	N	N	N	N	N	3015	-40	5	-1.31	247188540	81597	106.13	3055	3070	3015	3970	2140	3055	3029.38	0.66	-24195	3115	3085	3070	3040	3025	3077	3032	249	915	1000	1950	5	1	24939425	752	107.68	0.71	12	0.33	28.00	4248.00	5280	20230509	-42.90	3015	20240307	0.00	4100	-26.46	20240118	3015	0.00	20240307	5280	-42.90	20230509	3015	0.00	20240307	3.59	N	002140	1000	249 억	163656	N	N	60	N	N
134	20240307	120124	57	100.00	KOSPI	신저가	음식료품	N	N	N	N	N	3020	-35	5	-1.15	215909700	71231	92.64	3055	3070	3015	3970	2140	3055	3031.12	0.66	-23873	3115	3085	3070	3040	3025	3077	3032	249	915	1000	1950	5	1	24939425	753	107.86	0.71	12	0.29	28.00	4248.00	5280	20230509	-42.80	3015	20240307	0.17	4100	-26.34	20240118	3015	0.17	20240307	5280	-42.80	20230509	3015	0.17	20240307	3.59	N	002140	1000	249 억	163656	N	N	60	N	N
135	20240307	110125	57	100.00	KOSPI	신저가	음식료품	N	N	N	N	N	3020	-35	5	-1.15	193479655	63807	82.99	3055	3070	3015	3970	2140	3055	3032.26	0.66	-22201	3115	3085	3070	3040	3025	3077	3032	249	915	1000	1950	5	1	24939425	753	107.86	0.71	12	0.26	28.00	4248.00	5280	20230509	-42.80	3015	20240307	0.17	4100	-26.34	20240118	3015	0.17	20240307	5280	-42.80	20230509	3015	0.17	20240307	3.59	N	002140	1000	249 억	163656	N	N	60	N	N
136	20240307	100125	57	100.00	KOSPI	신저가	음식료품	N	N	N	N	N	3025	-30	5	-0.98	126352870	41608	54.12	3055	3070	3020	3970	2140	3055	3036.74	0.66	-21281	3115	3085	3070	3040	3025	3077	3032	249	915	1000	1950	5	1	24939425	754	108.04	0.71	12	0.17	28.00	4248.00	5280	20230509	-42.71	3020	20240307	0.17	4100	-26.22	20240118	3020	0.17	20240307	5280	-42.71	20230509	3020	0.17	20240307	3.59	N	002140	1000	249 억	163656	N	N	60	N	N
137	20240307	090124	57	100.00	KOSPI		음식료품	N	N	N	N	N	3070	15	2	0.49	6583540	2155	2.80	3055	3070	3055	3970	2140	3055	3055.01	0.66	-317	3115	3085	3070	3040	3025	3077	3032	249	915	1000	1950	5	1	24939425	766	109.64	0.72	12	0.01	28.00	4248.00	5280	20230509	-41.86	3030	20231006	1.32	4100	-25.12	20240118	3055	0.49	20240307	5280	-41.86	20230509	3030	1.32	20231006	3.59	N	002140	1000	249 억	163656	N	N	60	N	N
138	20240306	160124	57	100.00	KOSPI		음식료품	N	N	N	N	N	3055	-25	5	-0.81	235067745	76755	86.63	3060	3100	3055	4000	2160	3080	3062.57	0.68	-5472	3146	3112	3096	3062	3046	3105	3055	249	920	1000	1970	5	1	24939425	762	109.11	0.72	12	0.31	28.00	4248.00	5280	20230509	-42.14	3030	20231006	0.83	4100	-25.49	20240118	3055	0.00	20240306	5280	-42.14	20230509	3030	0.83	20231006	3.62	N	002140	1000	249 억	168725	N	N	60	N	N
139	20240306	150124	57	100.00	KOSPI		음식료품	N	N	N	N	N	3055	-25	5	-0.81	182965215	59707	67.39	3060	3100	3055	4000	2160	3080	3064.38	0.68	-2043	3146	3112	3096	3062	3046	3105	3055	249	920	1000	1970	5	1	24939425	762	109.11	0.72	12	0.24	28.00	4248.00	5280	20230509	-42.14	3030	20231006	0.83	4100	-25.49	20240118	3055	0.00	20240306	5280	-42.14	20230509	3030	0.83	20231006	3.62	N	002140	1000	249 억	168725	N	N	21	N	N
140	20240306	140124	57	100.00	KOSPI		음식료품	N	N	N	N	N	3060	-20	5	-0.65	134988050	44029	49.69	3060	3100	3055	4000	2160	3080	3065.89	0.68	315	3146	3112	3096	3062	3046	3105	3055	249	920	1000	1970	5	1	24939425	763	109.29	0.72	12	0.18	28.00	4248.00	5280	20230509	-42.05	3030	20231006	0.99	4100	-25.37	20240118	3055	0.16	20240306	5280	-42.05	20230509	3030	0.99	20231006	3.62	N	002140	1000	249 억	168725	N	N	21	N	N
141	20240306	130124	57	100.00	KOSPI		음식료품	N	N	N	N	N	3070	-10	5	-0.32	119130665	38852	43.85	3060	3100	3055	4000	2160	3080	3066.27	0.68	954	3146	3112	3096	3062	3046	3105	3055	249	920	1000	1970	5	1	24939425	766	109.64	0.72	12	0.16	28.00	4248.00	5280	20230509	-41.86	3030	20231006	1.32	4100	-25.12	20240118	3055	0.49	20240306	5280	-41.86	20230509	3030	1.32	20231006	3.62	N	002140	1000	249 억	168725	N	N	21	N	N
142	20240306	120124	57	100.00	KOSPI		음식료품	N	N	N	N	N	3065	-15	5	-0.49	102780925	33513	37.82	3060	3100	3055	4000	2160	3080	3066.90	0.68	1481	3146	3112	3096	3062	3046	3105	3055	249	920	1000	1970	5	1	24939425	764	109.46	0.72	12	0.13	28.00	4248.00	5280	20230509	-41.95	3030	20231006	1.16	4100	-25.24	20240118	3055	0.33	20240306	5280	-41.95	20230509	3030	1.16	20231006	3.62	N	002140	1000	249 억	168725	N	N	21	N	N
143	20240306	110125	57	100.00	KOSPI		음식료품	N	N	N	N	N	3065	-15	5	-0.49	75310610	24547	27.70	3060	3100	3055	4000	2160	3080	3068.02	0.68	3248	3146	3112	3096	3062	3046	3105	3055	249	920	1000	1970	5	1	24939425	764	109.46	0.72	12	0.10	28.00	4248.00	5280	20230509	-41.95	3030	20231006	1.16	4100	-25.24	20240118	3055	0.33	20240306	5280	-41.95	20230509	3030	1.16	20231006	3.62	N	002140	1000	249 억	168725	N	N	21	N	N
144	20240306	100123	57	100.00	KOSPI		음식료품	N	N	N	N	N	3080	0	3	0.00	47636690	15520	17.52	3060	3100	3055	4000	2160	3080	3069.37	0.68	2913	3146	3112	3096	3062	3046	3105	3055	249	920	1000	1970	5	1	24939425	768	110.00	0.73	12	0.06	28.00	4248.00	5280	20230509	-41.67	3030	20231006	1.65	4100	-24.88	20240118	3055	0.82	20240306	5280	-41.67	20230509	3030	1.65	20231006	3.62	N	002140	1000	249 억	168725	N	N	21	N	N
145	20240306	090123	57	100.00	KOSPI		음식료품	N	N	N	N	N	3075	-5	5	-0.16	23517970	7684	8.67	3060	3075	3055	4000	2160	3080	3060.64	0.68	3454	3146	3112	3096	3062	3046	3105	3055	249	920	1000	1970	5	1	24939425	767	109.82	0.72	12	0.03	28.00	4248.00	5280	20230509	-41.76	3030	20231006	1.49	4100	-25.00	20240118	3055	0.65	20240306	5280	-41.76	20230509	3030	1.49	20231006	3.62	N	002140	1000	249 억	168725	N	N	21	N	N
146	20240305	160124	57	100.00	KOSPI		음식료품	N	N	N	N	N	3080	-50	5	-1.60	272743505	88085	112.56	3110	3130	3080	4065	2195	3130	3096.49	0.74	-15143	3176	3152	3121	3097	3066	3157	3102	249	935	1000	2000	5	1	24939425	768	110.00	0.73	12	0.35	28.00	4248.00	5280	20230509	-41.67	3030	20231006	1.65	4100	-24.88	20240118	3080	0.00	20240305	5280	-41.67	20230509	3030	1.65	20231006	3.63	N	002140	1000	249 억	183379	N	N	21	N	N
147	20240305	150124	57	100.00	KOSPI		음식료품	N	N	N	N	N	3090	-40	5	-1.28	230055825	74242	94.87	3110	3130	3085	4065	2195	3130	3098.73	0.74	-14664	3176	3152	3121	3097	3066	3157	3102	249	935	1000	2000	5	1	24939425	771	110.36	0.73	12	0.30	28.00	4248.00	5280	20230509	-41.48	3030	20231006	1.98	4100	-24.63	20240118	3085	0.16	20240305	5280	-41.48	20230509	3030	1.98	20231006	3.63	N	002140	1000	249 억	183379	N	N	33	N	N
148	20240305	140124	57	100.00	KOSPI		음식료품	N	N	N	N	N	3095	-35	5	-1.12	187810010	60571	77.40	3110	3130	3090	4065	2195	3130	3100.66	0.74	-11029	3176	3152	3121	3097	3066	3157	3102	249	935	1000	2000	5	1	24939425	772	110.54	0.73	12	0.24	28.00	4248.00	5280	20230509	-41.38	3030	20231006	2.15	4100	-24.51	20240118	3090	0.16	20240305	5280	-41.38	20230509	3030	2.15	20231006	3.63	N	002140	1000	249 억	183379	N	N	33	N	N
149	20240305	130124	57	100.00	KOSPI		음식료품	N	N	N	N	N	3095	-35	5	-1.12	155434660	50103	64.02	3110	3130	3090	4065	2195	3130	3102.30	0.74	-6601	3176	3152	3121	3097	3066	3157	3102	249	935	1000	2000	5	1	24939425	772	110.54	0.73	12	0.20	28.00	4248.00	5280	20230509	-41.38	3030	20231006	2.15	4100	-24.51	20240118	3090	0.16	20240305	5280	-41.38	20230509	3030	2.15	20231006	3.63	N	002140	1000	249 억	183379	N	N	33	N	N
150	20240305	120123	57	100.00	KOSPI		음식료품	N	N	N	N	N	3115	-15	5	-0.48	137605135	44354	56.68	3110	3130	3090	4065	2195	3130	3102.43	0.74	-6552	3176	3152	3121	3097	3066	3157	3102	249	935	1000	2000	5	1	24939425	777	111.25	0.73	12	0.18	28.00	4248.00	5280	20230509	-41.00	3030	20231006	2.81	4100	-24.02	20240118	3090	0.81	20240305	5280	-41.00	20230509	3030	2.81	20231006	3.63	N	002140	1000	249 억	183379	N	N	33	N	N
151	20240305	110123	57	100.00	KOSPI		음식료품	N	N	N	N	N	3095	-35	5	-1.12	91310855	29422	37.60	3110	3130	3090	4065	2195	3130	3103.49	0.74	-3194	3176	3152	3121	3097	3066	3157	3102	249	935	1000	2000	5	1	24939425	772	110.54	0.73	12	0.12	28.00	4248.00	5280	20230509	-41.38	3030	20231006	2.15	4100	-24.51	20240118	3090	0.16	20240305	5280	-41.38	20230509	3030	2.15	20231006	3.63	N	002140	1000	249 억	183379	N	N	33	N	N
152	20240305	100122	57	100.00	KOSPI		음식료품	N	N	N	N	N	3110	-20	5	-0.64	41011690	13187	16.85	3110	3130	3100	4065	2195	3130	3110.01	0.74	-1852	3176	3152	3121	3097	3066	3157	3102	249	935	1000	2000	5	1	24939425	776	111.07	0.73	12	0.05	28.00	4248.00	5280	20230509	-41.10	3030	20231006	2.64	4100	-24.15	20240118	3090	0.65	20240304	5280	-41.10	20230509	3030	2.64	20231006	3.63	N	002140	1000	249 억	183379	N	N	33	N	N
153	20240305	090124	57	100.00	KOSPI		음식료품	N	N	N	N	N	3110	-20	5	-0.64	3868840	1244	1.59	3110	3110	3110	4065	2195	3130	3110.00	0.74	-171	3176	3152	3121	3097	3066	3157	3102	249	935	1000	2000	5	1	24939425	776	111.07	0.73	12	0.00	28.00	4248.00	5280	20230509	-41.10	3030	20231006	2.64	4100	-24.15	20240118	3090	0.65	20240304	5280	-41.10	20230509	3030	2.64	20231006	3.63	N	002140	1000	249 억	183379	N	N	33	N	N
154	20240304	160124	57	100.00	KOSPI		음식료품	N	N	N	N	N	3130	0	3	0.00	240019800	76974	116.21	3130	3145	3090	4065	2195	3130	3118.19	0.71	6630	3176	3152	3126	3102	3076	3140	3090	249	935	1000	2000	5	1	24939425	781	111.79	0.74	12	0.31	28.00	4248.00	5280	20230509	-40.72	3030	20231006	3.30	4100	-23.66	20240118	3090	1.29	20240304	5280	-40.72	20230509	3030	3.30	20231006	3.63	N	002140	1000	249 억	177070	N	N	33	N	N
155	20240304	150122	57	100.00	KOSPI		음식료품	N	N	N	N	N	3135	5	2	0.16	229502740	73613	111.14	3130	3145	3090	4065	2195	3130	3117.69	0.71	7101	3176	3152	3126	3102	3076	3140	3090	249	935	1000	2000	5	1	24939425	782	111.96	0.74	12	0.30	28.00	4248.00	5280	20230509	-40.62	3030	20231006	3.47	4100	-23.54	20240118	3090	1.46	20240304	5280	-40.62	20230509	3030	3.47	20231006	3.63	N	002140	1000	249 억	177070	N	N	44	N	N
156	20240304	140121	57	100.00	KOSPI		음식료품	N	N	N	N	N	3120	-10	5	-0.32	214026755	68670	103.67	3130	3145	3090	4065	2195	3130	3116.74	0.71	6531	3176	3152	3126	3102	3076	3140	3090	249	935	1000	2000	5	1	24939425	778	111.43	0.73	12	0.28	28.00	4248.00	5280	20230509	-40.91	3030	20231006	2.97	4100	-23.90	20240118	3090	0.97	20240304	5280	-40.91	20230509	3030	2.97	20231006	3.63	N	002140	1000	249 억	177070	N	N	44	N	N
157	20240304	130123	57	100.00	KOSPI		음식료품	N	N	N	N	N	3130	0	3	0.00	180044950	57818	87.29	3130	3145	3090	4065	2195	3130	3113.99	0.71	7614	3176	3152	3126	3102	3076	3140	3090	249	935	1000	2000	5	1	24939425	781	111.79	0.74	12	0.23	28.00	4248.00	5280	20230509	-40.72	3030	20231006	3.30	4100	-23.66	20240118	3090	1.29	20240304	5280	-40.72	20230509	3030	3.30	20231006	3.63	N	002140	1000	249 억	177070	N	N	44	N	N
158	20240304	120121	57	100.00	KOSPI		음식료품	N	N	N	N	N	3120	-10	5	-0.32	173326825	55666	84.04	3130	3145	3090	4065	2195	3130	3113.69	0.71	7555	3176	3152	3126	3102	3076	3140	3090	249	935	1000	2000	5	1	24939425	778	111.43	0.73	12	0.22	28.00	4248.00	5280	20230509	-40.91	3030	20231006	2.97	4100	-23.90	20240118	3090	0.97	20240304	5280	-40.91	20230509	3030	2.97	20231006	3.63	N	002140	1000	249 억	177070	N	N	44	N	N
159	20240304	110123	57	100.00	KOSPI		음식료품	N	N	N	N	N	3110	-20	5	-0.64	145963115	46896	70.80	3130	3145	3090	4065	2195	3130	3112.49	0.71	6899	3176	3152	3126	3102	3076	3140	3090	249	935	1000	2000	5	1	24939425	776	111.07	0.73	12	0.19	28.00	4248.00	5280	20230509	-41.10	3030	20231006	2.64	4100	-24.15	20240118	3090	0.65	20240304	5280	-41.10	20230509	3030	2.64	20231006	3.63	N	002140	1000	249 억	177070	N	N	44	N	N
160	20240304	100122	57	100.00	KOSPI		음식료품	N	N	N	N	N	3130	0	3	0.00	120914250	38856	58.66	3130	3145	3090	4065	2195	3130	3111.86	0.71	7458	3176	3152	3126	3102	3076	3140	3090	249	935	1000	2000	5	1	24939425	781	111.79	0.74	12	0.16	28.00	4248.00	5280	20230509	-40.72	3030	20231006	3.30	4100	-23.66	20240118	3090	1.29	20240304	5280	-40.72	20230509	3030	3.30	20231006	3.63	N	002140	1000	249 억	177070	N	N	44	N	N
161	20240304	090123	57	100.00	KOSPI		음식료품	N	N	N	N	N	3145	15	2	0.48	2613645	835	1.26	3130	3145	3130	4065	2195	3130	3130.11	0.71	375	3176	3152	3126	3102	3076	3140	3090	249	935	1000	2000	5	1	24939425	784	112.32	0.74	12	0.00	28.00	4248.00	5280	20230509	-40.44	3030	20231006	3.80	4100	-23.29	20240118	3100	1.45	20240229	5280	-40.44	20230509	3030	3.80	20231006	3.63	N	002140	1000	249 억	177070	N	N	44	N	N

67 KiB Raw Blame History

67 KiB

Raw Blame History