KissMeData/002140/price/prices-20241101.csv at babff6b4e046a32dcce7d114f6b0ed863cd0bc12

Files

ened d27216312f Update 2024-11-29 2958 top30,price

2024-11-29 18:12:48 +09:00

68 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20241129	160132	57	100.00	KOSPI	음식료품	N	N	N	N	N	2815	-80	5	-2.76	2304835010	800478	6.71	2865	2935	2815	3760	2030	2895	2879.54	0.87	13986	3421	3157	3011	2747	2601	3085	2675	249	865	1000	2140	5	1	24939425	702	20.70	0.65	12	3.21	136.00	4309.00	4100	20240118	-31.34	2330	20240909	20.82	4100	-31.34	20240118	2330	20.82	20240909	4100	-31.34	20240118	2330	20.82	20240909	3.14	N	002140	1000	249 억	217771	N	N	1	N	N
3	20241129	150132	57	100.00	KOSPI	음식료품	N	N	N	N	N	2850	-45	5	-1.55	2051284920	710882	5.96	2865	2935	2845	3760	2030	2895	2885.54	0.87	17151	3421	3157	3011	2747	2601	3085	2675	249	865	1000	2140	5	1	24939425	711	20.96	0.66	12	2.85	136.00	4309.00	4100	20240118	-30.49	2330	20240909	22.32	4100	-30.49	20240118	2330	22.32	20240909	4100	-30.49	20240118	2330	22.32	20240909	3.14	N	002140	1000	249 억	217771	N	N	1	N	N
4	20241129	140131	57	100.00	KOSPI	음식료품	N	N	N	N	N	2875	-20	5	-0.69	1808914815	626140	5.25	2865	2935	2845	3760	2030	2895	2888.99	0.87	21866	3421	3157	3011	2747	2601	3085	2675	249	865	1000	2140	5	1	24939425	717	21.14	0.67	12	2.51	136.00	4309.00	4100	20240118	-29.88	2330	20240909	23.39	4100	-29.88	20240118	2330	23.39	20240909	4100	-29.88	20240118	2330	23.39	20240909	3.14	N	002140	1000	249 억	217771	N	N	1	N	N
5	20241129	130132	57	100.00	KOSPI	음식료품	N	N	N	N	N	2890	-5	5	-0.17	1659932915	574371	4.82	2865	2935	2845	3760	2030	2895	2890.00	0.87	36736	3421	3157	3011	2747	2601	3085	2675	249	865	1000	2140	5	1	24939425	721	21.25	0.67	12	2.30	136.00	4309.00	4100	20240118	-29.51	2330	20240909	24.03	4100	-29.51	20240118	2330	24.03	20240909	4100	-29.51	20240118	2330	24.03	20240909	3.14	N	002140	1000	249 억	217771	N	N	1	N	N
6	20241129	120132	57	100.00	KOSPI	음식료품	N	N	N	N	N	2905	10	2	0.35	1556970435	538756	4.52	2865	2935	2845	3760	2030	2895	2889.93	0.87	35798	3421	3157	3011	2747	2601	3085	2675	249	865	1000	2140	5	1	24939425	724	21.36	0.67	12	2.16	136.00	4309.00	4100	20240118	-29.15	2330	20240909	24.68	4100	-29.15	20240118	2330	24.68	20240909	4100	-29.15	20240118	2330	24.68	20240909	3.14	N	002140	1000	249 억	217771	N	N	1	N	N
7	20241129	110131	57	100.00	KOSPI	음식료품	N	N	N	N	N	2875	-20	5	-0.69	1329885300	460626	3.86	2865	2935	2845	3760	2030	2895	2887.11	0.87	29344	3421	3157	3011	2747	2601	3085	2675	249	865	1000	2140	5	1	24939425	717	21.14	0.67	12	1.85	136.00	4309.00	4100	20240118	-29.88	2330	20240909	23.39	4100	-29.88	20240118	2330	23.39	20240909	4100	-29.88	20240118	2330	23.39	20240909	3.14	N	002140	1000	249 억	217771	N	N	1	N	N
8	20241129	100132	57	100.00	KOSPI	음식료품	N	N	N	N	N	2915	20	2	0.69	1038517065	359788	3.02	2865	2935	2845	3760	2030	2895	2886.45	0.87	27316	3421	3157	3011	2747	2601	3085	2675	249	865	1000	2140	5	1	24939425	727	21.43	0.68	12	1.44	136.00	4309.00	4100	20240118	-28.90	2330	20240909	25.11	4100	-28.90	20240118	2330	25.11	20240909	4100	-28.90	20240118	2330	25.11	20240909	3.14	N	002140	1000	249 억	217771	N	N	1	N	N
9	20241129	090132	57	100.00	KOSPI	음식료품	N	N	N	N	N	2875	-20	5	-0.69	97361730	33942	0.28	2865	2885	2865	3760	2030	2895	2867.94	0.87	3811	3421	3157	3011	2747	2601	3085	2675	249	865	1000	2140	5	1	24939425	717	21.14	0.67	12	0.14	136.00	4309.00	4100	20240118	-29.88	2330	20240909	23.39	4100	-29.88	20240118	2330	23.39	20240909	4100	-29.88	20240118	2330	23.39	20240909	3.14	N	002140	1000	249 억	217771	N	N	1	N	N
10	20241128	160131	57	100.00	KOSPI	음식료품	N	N	N	N	N	2895	85	2	3.02	37230541875	11862334	1457.39	2980	3275	2865	3650	1970	2810	3138.68	1.34	-116500	2920	2865	2825	2770	2730	2892	2797	249	840	1000	2070	5	1	24939425	722	21.29	0.67	12	47.56	136.00	4309.00	4100	20240118	-29.39	2330	20240909	24.25	4100	-29.39	20240118	2330	24.25	20240909	4100	-29.39	20240118	2330	24.25	20240909	2.95	N	002140	1000	249 억	335024	N	N	1	N	N
11	20241128	150133	57	100.00	KOSPI	음식료품	N	N	N	N	N	2890	80	2	2.85	36652258335	11661865	1432.77	2980	3275	2865	3650	1970	2810	3142.92	1.34	-184292	2920	2865	2825	2770	2730	2892	2797	249	840	1000	2070	5	1	24939425	721	21.25	0.67	12	46.76	136.00	4309.00	4100	20240118	-29.51	2330	20240909	24.03	4100	-29.51	20240118	2330	24.03	20240909	4100	-29.51	20240118	2330	24.03	20240909	2.95	N	002140	1000	249 억	335024	N	N	0	N	N
12	20241128	140132	57	100.00	KOSPI	음식료품	N	N	N	N	N	2905	95	2	3.38	35945623790	11417745	1402.77	2980	3275	2880	3650	1970	2810	3148.22	1.34	-218507	2920	2865	2825	2770	2730	2892	2797	249	840	1000	2070	5	1	24939425	724	21.36	0.67	12	45.78	136.00	4309.00	4100	20240118	-29.15	2330	20240909	24.68	4100	-29.15	20240118	2330	24.68	20240909	4100	-29.15	20240118	2330	24.68	20240909	2.95	N	002140	1000	249 억	335024	N	N	0	N	N
13	20241128	130132	57	100.00	KOSPI	음식료품	N	N	N	N	N	3065	255	2	9.07	33880087200	10717730	1316.77	2980	3275	2960	3650	1970	2810	3161.13	1.34	-242941	2920	2865	2825	2770	2730	2892	2797	249	840	1000	2070	5	1	24939425	764	22.54	0.71	12	42.98	136.00	4309.00	4100	20240118	-25.24	2330	20240909	31.55	4100	-25.24	20240118	2330	31.55	20240909	4100	-25.24	20240118	2330	31.55	20240909	2.95	N	002140	1000	249 억	335024	N	N	0	N	N
14	20241128	120133	57	100.00	KOSPI	음식료품	N	N	N	N	N	3115	305	2	10.85	32832639155	10377962	1275.03	2980	3275	2960	3650	1970	2810	3163.69	1.34	-247525	2920	2865	2825	2770	2730	2892	2797	249	840	1000	2070	5	1	24939425	777	22.90	0.72	12	41.61	136.00	4309.00	4100	20240118	-24.02	2330	20240909	33.69	4100	-24.02	20240118	2330	33.69	20240909	4100	-24.02	20240118	2330	33.69	20240909	2.95	N	002140	1000	249 억	335024	N	N	0	N	N
15	20241128	110132	57	100.00	KOSPI	음식료품	N	N	N	N	N	3080	270	2	9.61	31435251470	9929873	1219.97	2980	3275	2960	3650	1970	2810	3165.73	1.34	-245096	2920	2865	2825	2770	2730	2892	2797	249	840	1000	2070	5	1	24939425	768	22.65	0.71	12	39.82	136.00	4309.00	4100	20240118	-24.88	2330	20240909	32.19	4100	-24.88	20240118	2330	32.19	20240909	4100	-24.88	20240118	2330	32.19	20240909	2.95	N	002140	1000	249 억	335024	N	N	0	N	N
16	20241128	100131	57	100.00	KOSPI	음식료품	N	N	N	N	N	3165	355	2	12.63	26536629805	8374413	1028.87	2980	3275	2960	3650	1970	2810	3168.77	1.34	-245350	2920	2865	2825	2770	2730	2892	2797	249	840	1000	2070	5	1	24939425	789	23.27	0.73	12	33.58	136.00	4309.00	4100	20240118	-22.80	2330	20240909	35.84	4100	-22.80	20240118	2330	35.84	20240909	4100	-22.80	20240118	2330	35.84	20240909	2.95	N	002140	1000	249 억	335024	N	N	0	N	N
17	20241128	090132	57	100.00	KOSPI	음식료품	N	N	N	N	N	3155	345	2	12.28	4603597100	1464252	179.90	2980	3220	2960	3650	1970	2810	3143.99	1.34	-95912	2920	2865	2825	2770	2730	2892	2797	249	840	1000	2070	5	1	24939425	787	23.20	0.73	12	5.87	136.00	4309.00	4100	20240118	-23.05	2330	20240909	35.41	4100	-23.05	20240118	2330	35.41	20240909	4100	-23.05	20240118	2330	35.41	20240909	2.95	N	002140	1000	249 억	335024	N	N	0	N	N
18	20241127	160131	57	100.00	KOSPI	음식료품	N	N	N	N	N	2810	-10	5	-0.35	1427106155	503842	40.42	2800	2880	2785	3665	1975	2820	2832.46	1.17	50081	3066	2942	2836	2712	2606	3005	2775	249	845	1000	2080	5	1	24939425	701	20.66	0.65	12	2.02	136.00	4309.00	4100	20240118	-31.46	2330	20240909	20.60	4100	-31.46	20240118	2330	20.60	20240909	4100	-31.46	20240118	2330	20.60	20240909	3.06	N	002140	1000	249 억	292409	N	N	1	N	N
19	20241127	150132	57	100.00	KOSPI	음식료품	N	N	N	N	N	2820	0	3	0.00	1339300825	472602	37.91	2800	2880	2785	3665	1975	2820	2833.89	1.17	47638	3066	2942	2836	2712	2606	3005	2775	249	845	1000	2080	5	1	24939425	703	20.74	0.65	12	1.89	136.00	4309.00	4100	20240118	-31.22	2330	20240909	21.03	4100	-31.22	20240118	2330	21.03	20240909	4100	-31.22	20240118	2330	21.03	20240909	3.06	N	002140	1000	249 억	292409	N	N	1	N	N
20	20241127	140132	57	100.00	KOSPI	음식료품	N	N	N	N	N	2815	-5	5	-0.18	1234297510	435323	34.92	2800	2880	2785	3665	1975	2820	2835.36	1.17	45995	3066	2942	2836	2712	2606	3005	2775	249	845	1000	2080	5	1	24939425	702	20.70	0.65	12	1.75	136.00	4309.00	4100	20240118	-31.34	2330	20240909	20.82	4100	-31.34	20240118	2330	20.82	20240909	4100	-31.34	20240118	2330	20.82	20240909	3.06	N	002140	1000	249 억	292409	N	N	1	N	N
21	20241127	130131	57	100.00	KOSPI	음식료품	N	N	N	N	N	2820	0	3	0.00	1159864670	408939	32.81	2800	2880	2785	3665	1975	2820	2836.28	1.17	37867	3066	2942	2836	2712	2606	3005	2775	249	845	1000	2080	5	1	24939425	703	20.74	0.65	12	1.64	136.00	4309.00	4100	20240118	-31.22	2330	20240909	21.03	4100	-31.22	20240118	2330	21.03	20240909	4100	-31.22	20240118	2330	21.03	20240909	3.06	N	002140	1000	249 억	292409	N	N	1	N	N
22	20241127	120131	57	100.00	KOSPI	음식료품	N	N	N	N	N	2830	10	2	0.35	1115660710	393296	31.55	2800	2880	2785	3665	1975	2820	2836.70	1.17	36795	3066	2942	2836	2712	2606	3005	2775	249	845	1000	2080	5	1	24939425	706	20.81	0.66	12	1.58	136.00	4309.00	4100	20240118	-30.98	2330	20240909	21.46	4100	-30.98	20240118	2330	21.46	20240909	4100	-30.98	20240118	2330	21.46	20240909	3.06	N	002140	1000	249 억	292409	N	N	1	N	N
23	20241127	110131	57	100.00	KOSPI	음식료품	N	N	N	N	N	2845	25	2	0.89	1023661240	360887	28.95	2800	2880	2785	3665	1975	2820	2836.52	1.17	33273	3066	2942	2836	2712	2606	3005	2775	249	845	1000	2080	5	1	24939425	710	20.92	0.66	12	1.45	136.00	4309.00	4100	20240118	-30.61	2330	20240909	22.10	4100	-30.61	20240118	2330	22.10	20240909	4100	-30.61	20240118	2330	22.10	20240909	3.06	N	002140	1000	249 억	292409	N	N	1	N	N
24	20241127	100131	57	100.00	KOSPI	음식료품	N	N	N	N	N	2845	25	2	0.89	597047075	211245	16.95	2800	2865	2785	3665	1975	2820	2826.33	1.17	26554	3066	2942	2836	2712	2606	3005	2775	249	845	1000	2080	5	1	24939425	710	20.92	0.66	12	0.85	136.00	4309.00	4100	20240118	-30.61	2330	20240909	22.10	4100	-30.61	20240118	2330	22.10	20240909	4100	-30.61	20240118	2330	22.10	20240909	3.06	N	002140	1000	249 억	292409	N	N	1	N	N
25	20241127	090132	57	100.00	KOSPI	음식료품	N	N	N	N	N	2815	-5	5	-0.18	41039505	14657	1.18	2800	2815	2790	3665	1975	2820	2799.95	1.17	1458	3066	2942	2836	2712	2606	3005	2775	249	845	1000	2080	5	1	24939425	702	20.70	0.65	12	0.06	136.00	4309.00	4100	20240118	-31.34	2330	20240909	20.82	4100	-31.34	20240118	2330	20.82	20240909	4100	-31.34	20240118	2330	20.82	20240909	3.06	N	002140	1000	249 억	292409	N	N	1	N	N
26	20241126	160131	57	100.00	KOSPI	음식료품	N	N	N	N	N	2820	70	2	2.55	3491212395	1232654	350.60	2770	2960	2730	3575	1925	2750	2832.30	1.07	20055	2820	2785	2745	2710	2670	2802	2727	249	825	1000	2030	5	1	24939425	703	20.74	0.65	12	4.94	136.00	4309.00	4100	20240118	-31.22	2330	20240909	21.03	4100	-31.22	20240118	2330	21.03	20240909	4100	-31.22	20240118	2330	21.03	20240909	2.73	N	002140	1000	249 억	267012	N	N	1	N	N
27	20241126	150131	57	100.00	KOSPI	음식료품	N	N	N	N	N	2805	55	2	2.00	3207865870	1132079	321.99	2770	2960	2730	3575	1925	2750	2833.61	1.07	-20333	2820	2785	2745	2710	2670	2802	2727	249	825	1000	2030	5	1	24939425	700	20.62	0.65	12	4.54	136.00	4309.00	4100	20240118	-31.59	2330	20240909	20.39	4100	-31.59	20240118	2330	20.39	20240909	4100	-31.59	20240118	2330	20.39	20240909	2.73	N	002140	1000	249 억	267012	N	N	0	N	N
28	20241126	140131	57	100.00	KOSPI	음식료품	N	N	N	N	N	2790	40	2	1.45	2821791715	993649	282.62	2770	2960	2730	3575	1925	2750	2839.83	1.07	-62138	2820	2785	2745	2710	2670	2802	2727	249	825	1000	2030	5	1	24939425	696	20.51	0.65	12	3.98	136.00	4309.00	4100	20240118	-31.95	2330	20240909	19.74	4100	-31.95	20240118	2330	19.74	20240909	4100	-31.95	20240118	2330	19.74	20240909	2.73	N	002140	1000	249 억	267012	N	N	0	N	N
29	20241126	130131	57	100.00	KOSPI	음식료품	N	N	N	N	N	2745	-5	5	-0.18	517781890	187999	53.47	2770	2780	2730	3575	1925	2750	2754.17	1.07	-1955	2820	2785	2745	2710	2670	2802	2727	249	825	1000	2030	5	1	24939425	685	20.18	0.64	12	0.75	136.00	4309.00	4100	20240118	-33.05	2330	20240909	17.81	4100	-33.05	20240118	2330	17.81	20240909	4100	-33.05	20240118	2330	17.81	20240909	2.73	N	002140	1000	249 억	267012	N	N	0	N	N
30	20241126	120131	57	100.00	KOSPI	음식료품	N	N	N	N	N	2755	5	2	0.18	484827445	175997	50.06	2770	2780	2730	3575	1925	2750	2754.75	1.07	3483	2820	2785	2745	2710	2670	2802	2727	249	825	1000	2030	5	1	24939425	687	20.26	0.64	12	0.71	136.00	4309.00	4100	20240118	-32.80	2330	20240909	18.24	4100	-32.80	20240118	2330	18.24	20240909	4100	-32.80	20240118	2330	18.24	20240909	2.73	N	002140	1000	249 억	267012	N	N	0	N	N
31	20241126	110131	57	100.00	KOSPI	음식료품	N	N	N	N	N	2750	0	3	0.00	441946200	160411	45.62	2770	2780	2730	3575	1925	2750	2755.09	1.07	2033	2820	2785	2745	2710	2670	2802	2727	249	825	1000	2030	5	1	24939425	686	20.22	0.64	12	0.64	136.00	4309.00	4100	20240118	-32.93	2330	20240909	18.03	4100	-32.93	20240118	2330	18.03	20240909	4100	-32.93	20240118	2330	18.03	20240909	2.73	N	002140	1000	249 억	267012	N	N	0	N	N
32	20241126	100132	57	100.00	KOSPI	음식료품	N	N	N	N	N	2750	0	3	0.00	242372800	87992	25.03	2770	2780	2730	3575	1925	2750	2754.49	1.07	-10404	2820	2785	2745	2710	2670	2802	2727	249	825	1000	2030	5	1	24939425	686	20.22	0.64	12	0.35	136.00	4309.00	4100	20240118	-32.93	2330	20240909	18.03	4100	-32.93	20240118	2330	18.03	20240909	4100	-32.93	20240118	2330	18.03	20240909	2.73	N	002140	1000	249 억	267012	N	N	0	N	N
33	20241126	090131	57	100.00	KOSPI	음식료품	N	N	N	N	N	2765	15	2	0.55	18847365	6809	1.94	2770	2770	2760	3575	1925	2750	2768.01	1.07	-3887	2820	2785	2745	2710	2670	2802	2727	249	825	1000	2030	5	1	24939425	690	20.33	0.64	12	0.03	136.00	4309.00	4100	20240118	-32.56	2330	20240909	18.67	4100	-32.56	20240118	2330	18.67	20240909	4100	-32.56	20240118	2330	18.67	20240909	2.73	N	002140	1000	249 억	267012	N	N	0	N	N
34	20241125	160130	57	100.00	KOSPI	음식료품	N	N	N	N	N	2750	-5	5	-0.18	953027935	346988	45.28	2705	2780	2705	3580	1930	2755	2746.56	0.59	119379	2848	2801	2773	2726	2698	2787	2712	249	825	1000	2030	5	1	24939425	686	20.22	0.64	12	1.39	136.00	4309.00	4100	20240118	-32.93	2330	20240909	18.03	4100	-32.93	20240118	2330	18.03	20240909	4100	-32.93	20240118	2330	18.03	20240909	2.69	N	002140	1000	249 억	145971	N	N	1	N	N
35	20241125	150131	57	100.00	KOSPI	음식료품	N	N	N	N	N	2755	0	3	0.00	894898460	325869	42.52	2705	2780	2705	3580	1930	2755	2746.18	0.59	112050	2848	2801	2773	2726	2698	2787	2712	249	825	1000	2030	5	1	24939425	687	20.26	0.64	12	1.31	136.00	4309.00	4100	20240118	-32.80	2330	20240909	18.24	4100	-32.80	20240118	2330	18.24	20240909	4100	-32.80	20240118	2330	18.24	20240909	2.69	N	002140	1000	249 억	145971	N	N	1	N	N
36	20241125	140131	57	100.00	KOSPI	음식료품	N	N	N	N	N	2770	15	2	0.54	829320980	302088	39.42	2705	2780	2705	3580	1930	2755	2745.28	0.59	106623	2848	2801	2773	2726	2698	2787	2712	249	825	1000	2030	5	1	24939425	691	20.37	0.64	12	1.21	136.00	4309.00	4100	20240118	-32.44	2330	20240909	18.88	4100	-32.44	20240118	2330	18.88	20240909	4100	-32.44	20240118	2330	18.88	20240909	2.69	N	002140	1000	249 억	145971	N	N	1	N	N
37	20241125	130131	57	100.00	KOSPI	음식료품	N	N	N	N	N	2770	15	2	0.54	800466400	291659	38.06	2705	2780	2705	3580	1930	2755	2744.51	0.59	107089	2848	2801	2773	2726	2698	2787	2712	249	825	1000	2030	5	1	24939425	691	20.37	0.64	12	1.17	136.00	4309.00	4100	20240118	-32.44	2330	20240909	18.88	4100	-32.44	20240118	2330	18.88	20240909	4100	-32.44	20240118	2330	18.88	20240909	2.69	N	002140	1000	249 억	145971	N	N	1	N	N
38	20241125	120131	57	100.00	KOSPI	음식료품	N	N	N	N	N	2780	25	2	0.91	691984785	252466	32.95	2705	2780	2705	3580	1930	2755	2740.87	0.59	102852	2848	2801	2773	2726	2698	2787	2712	249	825	1000	2030	5	1	24939425	693	20.44	0.65	12	1.01	136.00	4309.00	4100	20240118	-32.20	2330	20240909	19.31	4100	-32.20	20240118	2330	19.31	20240909	4100	-32.20	20240118	2330	19.31	20240909	2.69	N	002140	1000	249 억	145971	N	N	1	N	N
39	20241125	110131	57	100.00	KOSPI	음식료품	N	N	N	N	N	2760	5	2	0.18	562219765	205641	26.84	2705	2775	2705	3580	1930	2755	2733.93	0.59	97926	2848	2801	2773	2726	2698	2787	2712	249	825	1000	2030	5	1	24939425	688	20.29	0.64	12	0.82	136.00	4309.00	4100	20240118	-32.68	2330	20240909	18.45	4100	-32.68	20240118	2330	18.45	20240909	4100	-32.68	20240118	2330	18.45	20240909	2.69	N	002140	1000	249 억	145971	N	N	1	N	N
40	20241125	100129	57	100.00	KOSPI	음식료품	N	N	N	N	N	2765	10	2	0.36	479987225	175855	22.95	2705	2775	2705	3580	1930	2755	2729.37	0.59	86036	2848	2801	2773	2726	2698	2787	2712	249	825	1000	2030	5	1	24939425	690	20.33	0.64	12	0.71	136.00	4309.00	4100	20240118	-32.56	2330	20240909	18.67	4100	-32.56	20240118	2330	18.67	20240909	4100	-32.56	20240118	2330	18.67	20240909	2.69	N	002140	1000	249 억	145971	N	N	1	N	N
41	20241125	090129	57	100.00	KOSPI	음식료품	N	N	N	N	N	2720	-35	5	-1.27	104689935	38495	5.02	2705	2740	2705	3580	1930	2755	2719.07	0.59	22017	2848	2801	2773	2726	2698	2787	2712	249	825	1000	2030	5	1	24939425	678	20.00	0.63	12	0.15	136.00	4309.00	4100	20240118	-33.66	2330	20240909	16.74	4100	-33.66	20240118	2330	16.74	20240909	4100	-33.66	20240118	2330	16.74	20240909	2.69	N	002140	1000	249 억	145971	N	N	1	N	N
42	20241122	160128	57	100.00	KOSPI	음식료품	N	N	N	N	N	2755	-10	5	-0.36	2040587880	736861	63.29	2795	2820	2745	3590	1940	2765	2769.30	0.36	61374	2895	2830	2795	2730	2695	2812	2712	249	825	1000	2040	5	1	24939425	687	20.26	0.64	12	2.95	136.00	4309.00	4100	20240118	-32.80	2330	20240909	18.24	4100	-32.80	20240118	2330	18.24	20240909	4100	-32.80	20240118	2330	18.24	20240909	2.90	N	002140	1000	249 억	89768	N	N	1	N	N
43	20241122	150128	57	100.00	KOSPI	음식료품	N	N	N	N	N	2770	5	2	0.18	1864658435	673054	57.81	2795	2820	2745	3590	1940	2765	2770.44	0.36	78551	2895	2830	2795	2730	2695	2812	2712	249	825	1000	2040	5	1	24939425	691	20.37	0.64	12	2.70	136.00	4309.00	4100	20240118	-32.44	2330	20240909	18.88	4100	-32.44	20240118	2330	18.88	20240909	4100	-32.44	20240118	2330	18.88	20240909	2.90	N	002140	1000	249 억	89768	N	N	0	N	N
44	20241122	140129	57	100.00	KOSPI	음식료품	N	N	N	N	N	2755	-10	5	-0.36	1317837345	474428	40.75	2795	2820	2745	3590	1940	2765	2777.74	0.36	14428	2895	2830	2795	2730	2695	2812	2712	249	825	1000	2040	5	1	24939425	687	20.26	0.64	12	1.90	136.00	4309.00	4100	20240118	-32.80	2330	20240909	18.24	4100	-32.80	20240118	2330	18.24	20240909	4100	-32.80	20240118	2330	18.24	20240909	2.90	N	002140	1000	249 억	89768	N	N	0	N	N
45	20241122	130128	57	100.00	KOSPI	음식료품	N	N	N	N	N	2780	15	2	0.54	1220616875	439268	37.73	2795	2820	2745	3590	1940	2765	2778.75	0.36	18997	2895	2830	2795	2730	2695	2812	2712	249	825	1000	2040	5	1	24939425	693	20.44	0.65	12	1.76	136.00	4309.00	4100	20240118	-32.20	2330	20240909	19.31	4100	-32.20	20240118	2330	19.31	20240909	4100	-32.20	20240118	2330	19.31	20240909	2.90	N	002140	1000	249 억	89768	N	N	0	N	N
46	20241122	120127	57	100.00	KOSPI	음식료품	N	N	N	N	N	2765	0	3	0.00	984429965	354214	30.42	2795	2820	2745	3590	1940	2765	2779.20	0.36	7830	2895	2830	2795	2730	2695	2812	2712	249	825	1000	2040	5	1	24939425	690	20.33	0.64	12	1.42	136.00	4309.00	4100	20240118	-32.56	2330	20240909	18.67	4100	-32.56	20240118	2330	18.67	20240909	4100	-32.56	20240118	2330	18.67	20240909	2.90	N	002140	1000	249 억	89768	N	N	0	N	N
47	20241122	110128	57	100.00	KOSPI	음식료품	N	N	N	N	N	2770	5	2	0.18	894549365	321629	27.63	2795	2820	2745	3590	1940	2765	2781.31	0.36	5817	2895	2830	2795	2730	2695	2812	2712	249	825	1000	2040	5	1	24939425	691	20.37	0.64	12	1.29	136.00	4309.00	4100	20240118	-32.44	2330	20240909	18.88	4100	-32.44	20240118	2330	18.88	20240909	4100	-32.44	20240118	2330	18.88	20240909	2.90	N	002140	1000	249 억	89768	N	N	0	N	N
48	20241122	100129	57	100.00	KOSPI	음식료품	N	N	N	N	N	2765	0	3	0.00	782524205	281075	24.14	2795	2820	2745	3590	1940	2765	2784.04	0.36	6281	2895	2830	2795	2730	2695	2812	2712	249	825	1000	2040	5	1	24939425	690	20.33	0.64	12	1.13	136.00	4309.00	4100	20240118	-32.56	2330	20240909	18.67	4100	-32.56	20240118	2330	18.67	20240909	4100	-32.56	20240118	2330	18.67	20240909	2.90	N	002140	1000	249 억	89768	N	N	0	N	N
49	20241122	090128	57	100.00	KOSPI	음식료품	N	N	N	N	N	2795	30	2	1.08	164049660	58622	5.04	2795	2820	2790	3590	1940	2765	2798.43	0.36	14749	2895	2830	2795	2730	2695	2812	2712	249	825	1000	2040	5	1	24939425	697	20.55	0.65	12	0.24	136.00	4309.00	4100	20240118	-31.83	2330	20240909	19.96	4100	-31.83	20240118	2330	19.96	20240909	4100	-31.83	20240118	2330	19.96	20240909	2.90	N	002140	1000	249 억	89768	N	N	0	N	N
50	20241121	160127	57	100.00	KOSPI	음식료품	N	N	N	N	N	2765	-235	5	-7.83	2992753675	1068340	25.42	2825	2860	2760	3900	2100	3000	2800.72	0.59	-51393	3220	3110	2935	2825	2650	3165	2880	249	900	1000	2220	5	1	24939425	690	20.33	0.64	12	4.28	136.00	4309.00	4100	20240118	-32.56	2330	20240909	18.67	4100	-32.56	20240118	2330	18.67	20240909	4100	-32.56	20240118	2330	18.67	20240909	3.09	N	002140	1000	249 억	146848	N	N	2	N	N
51	20241121	150128	57	100.00	KOSPI	음식료품	N	N	N	N	N	2790	-210	5	-7.00	2827616325	1008717	24.00	2825	2860	2760	3900	2100	3000	2802.51	0.59	-35114	3220	3110	2935	2825	2650	3165	2880	249	900	1000	2220	5	1	24939425	696	20.51	0.65	12	4.04	136.00	4309.00	4100	20240118	-31.95	2330	20240909	19.74	4100	-31.95	20240118	2330	19.74	20240909	4100	-31.95	20240118	2330	19.74	20240909	3.09	N	002140	1000	249 억	146848	N	N	2	N	N
52	20241121	140129	57	100.00	KOSPI	음식료품	N	N	N	N	N	2790	-210	5	-7.00	2544529415	906833	21.58	2825	2860	2760	3900	2100	3000	2805.22	0.59	-5485	3220	3110	2935	2825	2650	3165	2880	249	900	1000	2220	5	1	24939425	696	20.51	0.65	12	3.64	136.00	4309.00	4100	20240118	-31.95	2330	20240909	19.74	4100	-31.95	20240118	2330	19.74	20240909	4100	-31.95	20240118	2330	19.74	20240909	3.09	N	002140	1000	249 억	146848	N	N	2	N	N
53	20241121	130129	57	100.00	KOSPI	음식료품	N	N	N	N	N	2800	-200	5	-6.67	2235163190	796023	18.94	2825	2860	2760	3900	2100	3000	2807.08	0.59	9930	3220	3110	2935	2825	2650	3165	2880	249	900	1000	2220	5	1	24939425	698	20.59	0.65	12	3.19	136.00	4309.00	4100	20240118	-31.71	2330	20240909	20.17	4100	-31.71	20240118	2330	20.17	20240909	4100	-31.71	20240118	2330	20.17	20240909	3.09	N	002140	1000	249 억	146848	N	N	2	N	N
54	20241121	120127	57	100.00	KOSPI	음식료품	N	N	N	N	N	2805	-195	5	-6.50	2097318845	746762	17.77	2825	2860	2760	3900	2100	3000	2807.67	0.59	19065	3220	3110	2935	2825	2650	3165	2880	249	900	1000	2220	5	1	24939425	700	20.62	0.65	12	2.99	136.00	4309.00	4100	20240118	-31.59	2330	20240909	20.39	4100	-31.59	20240118	2330	20.39	20240909	4100	-31.59	20240118	2330	20.39	20240909	3.09	N	002140	1000	249 억	146848	N	N	2	N	N
55	20241121	110128	57	100.00	KOSPI	음식료품	N	N	N	N	N	2800	-200	5	-6.67	1882625480	669865	15.94	2825	2860	2760	3900	2100	3000	2809.48	0.59	9829	3220	3110	2935	2825	2650	3165	2880	249	900	1000	2220	5	1	24939425	698	20.59	0.65	12	2.69	136.00	4309.00	4100	20240118	-31.71	2330	20240909	20.17	4100	-31.71	20240118	2330	20.17	20240909	4100	-31.71	20240118	2330	20.17	20240909	3.09	N	002140	1000	249 억	146848	N	N	2	N	N
56	20241121	100129	57	100.00	KOSPI	음식료품	N	N	N	N	N	2805	-195	5	-6.50	1663137160	591629	14.08	2825	2860	2760	3900	2100	3000	2810.02	0.59	13309	3220	3110	2935	2825	2650	3165	2880	249	900	1000	2220	5	1	24939425	700	20.62	0.65	12	2.37	136.00	4309.00	4100	20240118	-31.59	2330	20240909	20.39	4100	-31.59	20240118	2330	20.39	20240909	4100	-31.59	20240118	2330	20.39	20240909	3.09	N	002140	1000	249 억	146848	N	N	2	N	N
57	20241121	090128	57	100.00	KOSPI	음식료품	N	N	N	N	N	2805	-195	5	-6.50	377224160	133797	3.18	2825	2840	2790	3900	2100	3000	2814.63	0.59	7945	3220	3110	2935	2825	2650	3165	2880	249	900	1000	2220	5	1	24939425	700	20.62	0.65	12	0.54	136.00	4309.00	4100	20240118	-31.59	2330	20240909	20.39	4100	-31.59	20240118	2330	20.39	20240909	4100	-31.59	20240118	2330	20.39	20240909	3.09	N	002140	1000	249 억	146848	N	N	2	N	N
58	20241120	160127	57	100.00	KOSPI	음식료품	N	N	N	N	N	3000	240	2	8.70	11216948750	3863938	1093.58	2910	3045	2760	3585	1935	2760	2902.43	2.22	-402769	2813	2786	2733	2706	2653	2800	2720	249	825	1000	2040	5	1	24939425	748	22.06	0.70	12	15.49	136.00	4309.00	4100	20240118	-26.83	2330	20240909	28.76	4100	-26.83	20240118	2330	28.76	20240909	4100	-26.83	20240118	2330	28.76	20240909	3.14	N	002140	1000	249 억	553394	N	N	2	N	N
59	20241120	150128	57	100.00	KOSPI	음식료품	N	N	N	N	N	2785	25	2	0.91	7375382500	2564327	725.76	2910	2995	2760	3585	1935	2760	2876.15	2.22	-412710	2813	2786	2733	2706	2653	2800	2720	249	825	1000	2040	5	1	24939425	695	20.48	0.65	12	10.28	136.00	4309.00	4100	20240118	-32.07	2330	20240909	19.53	4100	-32.07	20240118	2330	19.53	20240909	4100	-32.07	20240118	2330	19.53	20240909	3.14	N	002140	1000	249 억	553394	N	N	0	N	N
60	20241120	140129	57	100.00	KOSPI	음식료품	N	N	N	N	N	2785	25	2	0.91	7114840425	2470451	699.19	2910	2995	2760	3585	1935	2760	2879.98	2.22	-408387	2813	2786	2733	2706	2653	2800	2720	249	825	1000	2040	5	1	24939425	695	20.48	0.65	12	9.91	136.00	4309.00	4100	20240118	-32.07	2330	20240909	19.53	4100	-32.07	20240118	2330	19.53	20240909	4100	-32.07	20240118	2330	19.53	20240909	3.14	N	002140	1000	249 억	553394	N	N	0	N	N
61	20241120	130130	57	100.00	KOSPI	음식료품	N	N	N	N	N	2805	45	2	1.63	6990471785	2425890	686.58	2910	2995	2760	3585	1935	2760	2881.61	2.22	-408387	2813	2786	2733	2706	2653	2800	2720	249	825	1000	2040	5	1	24939425	700	20.62	0.65	12	9.73	136.00	4309.00	4100	20240118	-31.59	2330	20240909	20.39	4100	-31.59	20240118	2330	20.39	20240909	4100	-31.59	20240118	2330	20.39	20240909	3.14	N	002140	1000	249 억	553394	N	N	0	N	N
62	20241120	120129	57	100.00	KOSPI	음식료품	N	N	N	N	N	2805	45	2	1.63	6871144875	2383166	674.49	2910	2995	2760	3585	1935	2760	2883.20	2.22	-408387	2813	2786	2733	2706	2653	2800	2720	249	825	1000	2040	5	1	24939425	700	20.62	0.65	12	9.56	136.00	4309.00	4100	20240118	-31.59	2330	20240909	20.39	4100	-31.59	20240118	2330	20.39	20240909	4100	-31.59	20240118	2330	20.39	20240909	3.14	N	002140	1000	249 억	553394	N	N	0	N	N
63	20241120	110129	57	100.00	KOSPI	음식료품	N	N	N	N	N	2775	15	2	0.54	6383467310	2208459	625.04	2910	2995	2760	3585	1935	2760	2890.46	2.22	-407213	2813	2786	2733	2706	2653	2800	2720	249	825	1000	2040	5	1	24939425	692	20.40	0.64	12	8.86	136.00	4309.00	4100	20240118	-32.32	2330	20240909	19.10	4100	-32.32	20240118	2330	19.10	20240909	4100	-32.32	20240118	2330	19.10	20240909	3.14	N	002140	1000	249 억	553394	N	N	0	N	N
64	20241120	100129	57	100.00	KOSPI	음식료품	N	N	N	N	N	2785	25	2	0.91	6025298745	2079373	588.51	2910	2995	2775	3585	1935	2760	2897.65	2.22	-394121	2813	2786	2733	2706	2653	2800	2720	249	825	1000	2040	5	1	24939425	695	20.48	0.65	12	8.34	136.00	4309.00	4100	20240118	-32.07	2330	20240909	19.53	4100	-32.07	20240118	2330	19.53	20240909	4100	-32.07	20240118	2330	19.53	20240909	3.14	N	002140	1000	249 억	553394	N	N	0	N	N
65	20241120	090129	57	100.00	KOSPI	음식료품	N	N	N	N	N	2850	90	2	3.26	688429105	239859	67.89	2910	2910	2815	3585	1935	2760	2870.14	2.22	-112668	2813	2786	2733	2706	2653	2800	2720	249	825	1000	2040	5	1	24939425	711	20.96	0.66	12	0.96	136.00	4309.00	4100	20240118	-30.49	2330	20240909	22.32	4100	-30.49	20240118	2330	22.32	20240909	4100	-30.49	20240118	2330	22.32	20240909	3.14	N	002140	1000	249 억	553394	N	N	0	N	N
66	20241119	160127	57	100.00	KOSPI	음식료품	N	N	N	N	N	2760	35	2	1.28	621775260	228547	139.35	2710	2760	2680	3540	1910	2725	2720.54	2.19	7473	2798	2761	2693	2656	2588	2780	2675	249	815	1000	2010	5	1	24939425	688	20.29	0.64	12	0.92	136.00	4309.00	4100	20240118	-32.68	2330	20240909	18.45	4100	-32.68	20240118	2330	18.45	20240909	4100	-32.68	20240118	2330	18.45	20240909	3.09	N	002140	1000	249 억	545691	N	N	10	N	N
67	20241119	150127	57	100.00	KOSPI	음식료품	N	N	N	N	N	2735	10	2	0.37	592309200	217865	132.84	2710	2755	2680	3540	1910	2725	2718.70	2.19	2411	2798	2761	2693	2656	2588	2780	2675	249	815	1000	2010	5	1	24939425	682	20.11	0.63	12	0.87	136.00	4309.00	4100	20240118	-33.29	2330	20240909	17.38	4100	-33.29	20240118	2330	17.38	20240909	4100	-33.29	20240118	2330	17.38	20240909	3.09	N	002140	1000	249 억	545691	N	N	10	N	N
68	20241119	140126	57	100.00	KOSPI	음식료품	N	N	N	N	N	2730	5	2	0.18	497395005	183241	111.73	2710	2745	2680	3540	1910	2725	2714.43	2.19	6760	2798	2761	2693	2656	2588	2780	2675	249	815	1000	2010	5	1	24939425	681	20.07	0.63	12	0.73	136.00	4309.00	4100	20240118	-33.41	2330	20240909	17.17	4100	-33.41	20240118	2330	17.17	20240909	4100	-33.41	20240118	2330	17.17	20240909	3.09	N	002140	1000	249 억	545691	N	N	10	N	N
69	20241119	130126	57	100.00	KOSPI	음식료품	N	N	N	N	N	2735	10	2	0.37	430237865	158679	96.75	2710	2740	2680	3540	1910	2725	2711.37	2.19	10326	2798	2761	2693	2656	2588	2780	2675	249	815	1000	2010	5	1	24939425	682	20.11	0.63	12	0.64	136.00	4309.00	4100	20240118	-33.29	2330	20240909	17.38	4100	-33.29	20240118	2330	17.38	20240909	4100	-33.29	20240118	2330	17.38	20240909	3.09	N	002140	1000	249 억	545691	N	N	10	N	N
70	20241119	120126	57	100.00	KOSPI	음식료품	N	N	N	N	N	2725	0	3	0.00	264279870	97253	59.30	2710	2740	2695	3540	1910	2725	2717.45	2.19	-14727	2798	2761	2693	2656	2588	2780	2675	249	815	1000	2010	5	1	24939425	680	20.04	0.63	12	0.39	136.00	4309.00	4100	20240118	-33.54	2330	20240909	16.95	4100	-33.54	20240118	2330	16.95	20240909	4100	-33.54	20240118	2330	16.95	20240909	3.09	N	002140	1000	249 억	545691	N	N	10	N	N
71	20241119	110127	57	100.00	KOSPI	음식료품	N	N	N	N	N	2730	5	2	0.18	197414865	72717	44.34	2710	2740	2695	3540	1910	2725	2714.84	2.19	-515	2798	2761	2693	2656	2588	2780	2675	249	815	1000	2010	5	1	24939425	681	20.07	0.63	12	0.29	136.00	4309.00	4100	20240118	-33.41	2330	20240909	17.17	4100	-33.41	20240118	2330	17.17	20240909	4100	-33.41	20240118	2330	17.17	20240909	3.09	N	002140	1000	249 억	545691	N	N	10	N	N
72	20241119	100128	57	100.00	KOSPI	음식료품	N	N	N	N	N	2710	-15	5	-0.55	116456420	42976	26.20	2710	2735	2695	3540	1910	2725	2709.80	2.19	-4299	2798	2761	2693	2656	2588	2780	2675	249	815	1000	2010	5	1	24939425	676	19.93	0.63	12	0.17	136.00	4309.00	4100	20240118	-33.90	2330	20240909	16.31	4100	-33.90	20240118	2330	16.31	20240909	4100	-33.90	20240118	2330	16.31	20240909	3.09	N	002140	1000	249 억	545691	N	N	10	N	N
73	20241119	090127	57	100.00	KOSPI	음식료품	N	N	N	N	N	2735	10	2	0.37	29350395	10824	6.60	2710	2735	2710	3540	1910	2725	2711.60	2.19	422	2798	2761	2693	2656	2588	2780	2675	249	815	1000	2010	5	1	24939425	682	20.11	0.63	12	0.04	136.00	4309.00	4100	20240118	-33.29	2330	20240909	17.38	4100	-33.29	20240118	2330	17.38	20240909	4100	-33.29	20240118	2330	17.38	20240909	3.09	N	002140	1000	249 억	545691	N	N	10	N	N
74	20241118	160126	57	100.00	KOSPI	음식료품	N	N	N	N	N	2725	30	2	1.11	435871275	161768	53.61	2670	2730	2625	3500	1890	2695	2694.42	2.01	44156	2838	2766	2653	2581	2468	2802	2617	249	805	1000	1990	5	1	24939425	680	20.04	0.63	12	0.65	136.00	4309.00	4100	20240118	-33.54	2330	20240909	16.95	4100	-33.54	20240118	2330	16.95	20240909	4100	-33.54	20240118	2330	16.95	20240909	3.18	N	002140	1000	249 억	502375	N	N	10	N	N
75	20241118	150127	57	100.00	KOSPI	음식료품	N	N	N	N	N	2715	20	2	0.74	383848430	142620	47.26	2670	2730	2625	3500	1890	2695	2691.41	2.01	37737	2838	2766	2653	2581	2468	2802	2617	249	805	1000	1990	5	1	24939425	677	19.96	0.63	12	0.57	136.00	4309.00	4100	20240118	-33.78	2330	20240909	16.52	4100	-33.78	20240118	2330	16.52	20240909	4100	-33.78	20240118	2330	16.52	20240909	3.18	N	002140	1000	249 억	502375	N	N	0	N	N
76	20241118	140127	57	100.00	KOSPI	음식료품	N	N	N	N	N	2700	5	2	0.19	359099225	133478	44.23	2670	2730	2625	3500	1890	2695	2690.33	2.01	33840	2838	2766	2653	2581	2468	2802	2617	249	805	1000	1990	5	1	24939425	673	19.85	0.63	12	0.54	136.00	4309.00	4100	20240118	-34.15	2330	20240909	15.88	4100	-34.15	20240118	2330	15.88	20240909	4100	-34.15	20240118	2330	15.88	20240909	3.18	N	002140	1000	249 억	502375	N	N	0	N	N
77	20241118	130127	57	100.00	KOSPI	음식료품	N	N	N	N	N	2700	5	2	0.19	314491820	116988	38.77	2670	2730	2625	3500	1890	2695	2688.24	2.01	31196	2838	2766	2653	2581	2468	2802	2617	249	805	1000	1990	5	1	24939425	673	19.85	0.63	12	0.47	136.00	4309.00	4100	20240118	-34.15	2330	20240909	15.88	4100	-34.15	20240118	2330	15.88	20240909	4100	-34.15	20240118	2330	15.88	20240909	3.18	N	002140	1000	249 억	502375	N	N	0	N	N
78	20241118	120127	57	100.00	KOSPI	음식료품	N	N	N	N	N	2715	20	2	0.74	287547790	107031	35.47	2670	2730	2625	3500	1890	2695	2686.58	2.01	30899	2838	2766	2653	2581	2468	2802	2617	249	805	1000	1990	5	1	24939425	677	19.96	0.63	12	0.43	136.00	4309.00	4100	20240118	-33.78	2330	20240909	16.52	4100	-33.78	20240118	2330	16.52	20240909	4100	-33.78	20240118	2330	16.52	20240909	3.18	N	002140	1000	249 억	502375	N	N	0	N	N
79	20241118	110127	57	100.00	KOSPI	음식료품	N	N	N	N	N	2720	25	2	0.93	255940725	95399	31.61	2670	2720	2625	3500	1890	2695	2682.84	2.01	31227	2838	2766	2653	2581	2468	2802	2617	249	805	1000	1990	5	1	24939425	678	20.00	0.63	12	0.38	136.00	4309.00	4100	20240118	-33.66	2330	20240909	16.74	4100	-33.66	20240118	2330	16.74	20240909	4100	-33.66	20240118	2330	16.74	20240909	3.18	N	002140	1000	249 억	502375	N	N	0	N	N
80	20241118	100127	57	100.00	KOSPI	음식료품	N	N	N	N	N	2715	20	2	0.74	169972955	63634	21.09	2670	2720	2625	3500	1890	2695	2671.10	2.01	20317	2838	2766	2653	2581	2468	2802	2617	249	805	1000	1990	5	1	24939425	677	19.96	0.63	12	0.26	136.00	4309.00	4100	20240118	-33.78	2330	20240909	16.52	4100	-33.78	20240118	2330	16.52	20240909	4100	-33.78	20240118	2330	16.52	20240909	3.18	N	002140	1000	249 억	502375	N	N	0	N	N
81	20241118	090126	57	100.00	KOSPI	음식료품	N	N	N	N	N	2670	-25	5	-0.93	9073545	3395	1.13	2670	2695	2670	3500	1890	2695	2672.61	2.01	-618	2838	2766	2653	2581	2468	2802	2617	249	805	1000	1990	5	1	24939425	666	19.63	0.62	12	0.01	136.00	4309.00	4100	20240118	-34.88	2330	20240909	14.59	4100	-34.88	20240118	2330	14.59	20240909	4100	-34.88	20240118	2330	14.59	20240909	3.18	N	002140	1000	249 억	502375	N	N	0	N	N
82	20241115	160127	57	100.00	KOSPI	음식료품	N	N	N	N	N	2695	110	2	4.26	768871905	292399	64.25	2600	2725	2540	3360	1810	2585	2629.66	2.08	-16202	2798	2691	2628	2521	2458	2660	2490	249	775	1000	1910	5	1	24939425	672	19.82	0.63	12	1.17	136.00	4309.00	4100	20240118	-34.27	2330	20240909	15.67	4100	-34.27	20240118	2330	15.67	20240909	4100	-34.27	20240118	2330	15.67	20240909	3.16	N	002140	1000	249 억	518878	N	N	0	N	N
83	20241115	150129	57	100.00	KOSPI	음식료품	N	N	N	N	N	2680	95	2	3.68	726571465	276670	60.79	2600	2725	2540	3360	1810	2585	2626.40	2.08	-16708	2798	2691	2628	2521	2458	2660	2490	249	775	1000	1910	5	1	24939425	668	19.71	0.62	12	1.11	136.00	4309.00	4100	20240118	-34.63	2330	20240909	15.02	4100	-34.63	20240118	2330	15.02	20240909	4100	-34.63	20240118	2330	15.02	20240909	3.16	N	002140	1000	249 억	518878	N	N	0	N	N
84	20241115	140128	57	100.00	KOSPI	음식료품	N	N	N	N	N	2675	90	2	3.48	648090515	247407	54.36	2600	2725	2540	3360	1810	2585	2619.78	2.08	-23956	2798	2691	2628	2521	2458	2660	2490	249	775	1000	1910	5	1	24939425	667	19.67	0.62	12	0.99	136.00	4309.00	4100	20240118	-34.76	2330	20240909	14.81	4100	-34.76	20240118	2330	14.81	20240909	4100	-34.76	20240118	2330	14.81	20240909	3.16	N	002140	1000	249 억	518878	N	N	0	N	N
85	20241115	130128	57	100.00	KOSPI	음식료품	N	N	N	N	N	2685	100	2	3.87	498325375	191690	42.12	2600	2685	2540	3360	1810	2585	2599.78	2.08	-2548	2798	2691	2628	2521	2458	2660	2490	249	775	1000	1910	5	1	24939425	670	19.74	0.62	12	0.77	136.00	4309.00	4100	20240118	-34.51	2330	20240909	15.24	4100	-34.51	20240118	2330	15.24	20240909	4100	-34.51	20240118	2330	15.24	20240909	3.16	N	002140	1000	249 억	518878	N	N	0	N	N
86	20241115	120128	57	100.00	KOSPI	음식료품	N	N	N	N	N	2630	45	2	1.74	413970510	159891	35.13	2600	2655	2540	3360	1810	2585	2589.13	2.08	-9774	2798	2691	2628	2521	2458	2660	2490	249	775	1000	1910	5	1	24939425	656	19.34	0.61	12	0.64	136.00	4309.00	4100	20240118	-35.85	2330	20240909	12.88	4100	-35.85	20240118	2330	12.88	20240909	4100	-35.85	20240118	2330	12.88	20240909	3.16	N	002140	1000	249 억	518878	N	N	0	N	N
87	20241115	110127	57	100.00	KOSPI	음식료품	N	N	N	N	N	2610	25	2	0.97	345569530	133885	29.42	2600	2615	2540	3360	1810	2585	2581.04	2.08	-2857	2798	2691	2628	2521	2458	2660	2490	249	775	1000	1910	5	1	24939425	651	19.19	0.61	12	0.54	136.00	4309.00	4100	20240118	-36.34	2330	20240909	12.02	4100	-36.34	20240118	2330	12.02	20240909	4100	-36.34	20240118	2330	12.02	20240909	3.16	N	002140	1000	249 억	518878	N	N	0	N	N
88	20241115	100128	57	100.00	KOSPI	음식료품	N	N	N	N	N	2580	-5	5	-0.19	205246080	79502	17.47	2600	2610	2540	3360	1810	2585	2581.57	2.08	-15694	2798	2691	2628	2521	2458	2660	2490	249	775	1000	1910	5	1	24939425	643	18.97	0.60	12	0.32	136.00	4309.00	4100	20240118	-37.07	2330	20240909	10.73	4100	-37.07	20240118	2330	10.73	20240909	4100	-37.07	20240118	2330	10.73	20240909	3.16	N	002140	1000	249 억	518878	N	N	0	N	N
89	20241115	090151	57	100.00	KOSPI	음식료품	N	N	N	N	N	2585	0	3	0.00	34555770	13319	2.93	2600	2610	2585	3360	1810	2585	2595.95	2.08	1256	2798	2691	2628	2521	2458	2660	2490	249	775	1000	1910	5	1	24939425	645	19.01	0.60	12	0.05	136.00	4309.00	4100	20240118	-36.95	2330	20240909	10.94	4100	-36.95	20240118	2330	10.94	20240909	4100	-36.95	20240118	2330	10.94	20240909	3.16	N	002140	1000	249 억	518878	N	N	0	N	N
90	20241114	160126	57	100.00	KOSPI	음식료품	N	N	N	N	N	2600	-50	5	-1.89	1006718460	382705	145.13	2610	2735	2565	3445	1855	2650	2630.53	1.59	67903	2773	2711	2668	2606	2563	2690	2585	249	795	1000	1960	5	1	24939425	648	19.12	0.60	12	1.53	136.00	4309.00	4100	20240118	-36.59	2330	20240909	11.59	4100	-36.59	20240118	2330	11.59	20240909	4100	-36.59	20240118	2330	11.59	20240909	3.36	N	002140	1000	249 억	395312	N	N	0	N	N
91	20241114	150128	57	100.00	KOSPI	음식료품	N	N	N	N	N	2590	-60	5	-2.26	865203900	328144	124.44	2610	2735	2565	3445	1855	2650	2636.66	1.59	43916	2773	2711	2668	2606	2563	2690	2585	249	795	1000	1960	5	1	24939425	646	19.04	0.60	12	1.32	136.00	4309.00	4100	20240118	-36.83	2330	20240909	11.16	4100	-36.83	20240118	2330	11.16	20240909	4100	-36.83	20240118	2330	11.16	20240909	3.36	N	002140	1000	249 억	395312	N	N	0	N	N
92	20241114	140127	57	100.00	KOSPI	음식료품	N	N	N	N	N	2635	-15	5	-0.57	711581500	269006	102.02	2610	2735	2605	3445	1855	2650	2645.23	1.59	30023	2773	2711	2668	2606	2563	2690	2585	249	795	1000	1960	5	1	24939425	657	19.38	0.61	12	1.08	136.00	4309.00	4100	20240118	-35.73	2330	20240909	13.09	4100	-35.73	20240118	2330	13.09	20240909	4100	-35.73	20240118	2330	13.09	20240909	3.36	N	002140	1000	249 억	395312	N	N	0	N	N
93	20241114	130127	57	100.00	KOSPI	음식료품	N	N	N	N	N	2640	-10	5	-0.38	396691975	150453	57.06	2610	2670	2605	3445	1855	2650	2636.65	1.59	12714	2773	2711	2668	2606	2563	2690	2585	249	795	1000	1960	5	1	24939425	658	19.41	0.61	12	0.60	136.00	4309.00	4100	20240118	-35.61	2330	20240909	13.30	4100	-35.61	20240118	2330	13.30	20240909	4100	-35.61	20240118	2330	13.30	20240909	3.36	N	002140	1000	249 억	395312	N	N	0	N	N
94	20241114	120126	57	100.00	KOSPI	음식료품	N	N	N	N	N	2625	-25	5	-0.94	236264220	89618	33.99	2610	2670	2605	3445	1855	2650	2636.35	1.59	9025	2773	2711	2668	2606	2563	2690	2585	249	795	1000	1960	5	1	24939425	655	19.30	0.61	12	0.36	136.00	4309.00	4100	20240118	-35.98	2330	20240909	12.66	4100	-35.98	20240118	2330	12.66	20240909	4100	-35.98	20240118	2330	12.66	20240909	3.36	N	002140	1000	249 억	395312	N	N	0	N	N
95	20241114	110128	57	100.00	KOSPI	음식료품	N	N	N	N	N	2655	5	2	0.19	173480095	65687	24.91	2610	2670	2605	3445	1855	2650	2641.01	1.59	12599	2773	2711	2668	2606	2563	2690	2585	249	795	1000	1960	5	1	24939425	662	19.52	0.62	12	0.26	136.00	4309.00	4100	20240118	-35.24	2330	20240909	13.95	4100	-35.24	20240118	2330	13.95	20240909	4100	-35.24	20240118	2330	13.95	20240909	3.36	N	002140	1000	249 억	395312	N	N	0	N	N
96	20241114	100129	57	100.00	KOSPI	음식료품	N	N	N	N	N	2625	-25	5	-0.94	8787910	3356	1.27	2610	2640	2610	3445	1855	2650	2618.57	1.59	177	2773	2711	2668	2606	2563	2690	2585	249	795	1000	1960	5	1	24939425	655	19.30	0.61	12	0.01	136.00	4309.00	4100	20240118	-35.98	2330	20240909	12.66	4100	-35.98	20240118	2330	12.66	20240909	4100	-35.98	20240118	2330	12.66	20240909	3.36	N	002140	1000	249 억	395312	N	N	0	N	N
97	20241114	090126	57	100.00	KOSPI	음식료품	N	N	N	N	N	2650	0	3	0.00	0	0	0.00	0	0	0	3445	1855	2650	0.00	1.59	0	2773	2711	2668	2606	2563	2690	2585	249	795	1000	1960	5	1	24939425	661	19.49	0.61	12	0.00	136.00	4309.00	4100	20240118	-35.37	2330	20240909	13.73	4100	-35.37	20240118	2330	13.73	20240909	4100	-35.37	20240118	2330	13.73	20240909	3.36	N	002140	1000	249 억	395312	N	N	0	N	N
98	20241112	160125	57	100.00	KOSPI	음식료품	N	N	N	N	N	2725	-55	5	-1.98	1092348325	400042	119.57	2775	2790	2685	3610	1950	2780	2730.58	1.20	34998	2873	2826	2788	2741	2703	2807	2722	249	830	1000	2050	5	1	24939425	680	20.04	0.63	12	1.60	136.00	4309.00	4100	20240118	-33.54	2330	20240909	16.95	4100	-33.54	20240118	2330	16.95	20240909	4100	-33.54	20240118	2330	16.95	20240909	3.32	N	002140	1000	249 억	300426	N	N	0	N	N
99	20241112	150127	57	100.00	KOSPI	음식료품	N	N	N	N	N	2720	-60	5	-2.16	962969480	352378	105.32	2775	2790	2685	3610	1950	2780	2732.77	1.20	22051	2873	2826	2788	2741	2703	2807	2722	249	830	1000	2050	5	1	24939425	678	20.00	0.63	12	1.41	136.00	4309.00	4100	20240118	-33.66	2330	20240909	16.74	4100	-33.66	20240118	2330	16.74	20240909	4100	-33.66	20240118	2330	16.74	20240909	3.32	N	002140	1000	249 억	300426	N	N	0	N	N
100	20241112	140127	57	100.00	KOSPI	음식료품	N	N	N	N	N	2705	-75	5	-2.70	794127960	289911	86.65	2775	2790	2695	3610	1950	2780	2739.21	1.20	7394	2873	2826	2788	2741	2703	2807	2722	249	830	1000	2050	5	1	24939425	675	19.89	0.63	12	1.16	136.00	4309.00	4100	20240118	-34.02	2330	20240909	16.09	4100	-34.02	20240118	2330	16.09	20240909	4100	-34.02	20240118	2330	16.09	20240909	3.32	N	002140	1000	249 억	300426	N	N	0	N	N
101	20241112	130126	57	100.00	KOSPI	음식료품	N	N	N	N	N	2725	-55	5	-1.98	718422165	261987	78.31	2775	2790	2695	3610	1950	2780	2742.21	1.20	-1386	2873	2826	2788	2741	2703	2807	2722	249	830	1000	2050	5	1	24939425	680	20.04	0.63	12	1.05	136.00	4309.00	4100	20240118	-33.54	2330	20240909	16.95	4100	-33.54	20240118	2330	16.95	20240909	4100	-33.54	20240118	2330	16.95	20240909	3.32	N	002140	1000	249 억	300426	N	N	0	N	N
102	20241112	120126	57	100.00	KOSPI	음식료품	N	N	N	N	N	2725	-55	5	-1.98	670412725	244405	73.05	2775	2790	2695	3610	1950	2780	2743.04	1.20	-7707	2873	2826	2788	2741	2703	2807	2722	249	830	1000	2050	5	1	24939425	680	20.04	0.63	12	0.98	136.00	4309.00	4100	20240118	-33.54	2330	20240909	16.95	4100	-33.54	20240118	2330	16.95	20240909	4100	-33.54	20240118	2330	16.95	20240909	3.32	N	002140	1000	249 억	300426	N	N	0	N	N
103	20241112	110126	57	100.00	KOSPI	음식료품	N	N	N	N	N	2740	-40	5	-1.44	592542735	216018	64.57	2775	2790	2695	3610	1950	2780	2743.02	1.20	-16169	2873	2826	2788	2741	2703	2807	2722	249	830	1000	2050	5	1	24939425	683	20.15	0.64	12	0.87	136.00	4309.00	4100	20240118	-33.17	2330	20240909	17.60	4100	-33.17	20240118	2330	17.60	20240909	4100	-33.17	20240118	2330	17.60	20240909	3.32	N	002140	1000	249 억	300426	N	N	0	N	N
104	20241112	100126	57	100.00	KOSPI	음식료품	N	N	N	N	N	2725	-55	5	-1.98	533768700	194563	58.15	2775	2790	2695	3610	1950	2780	2743.42	1.20	-25238	2873	2826	2788	2741	2703	2807	2722	249	830	1000	2050	5	1	24939425	680	20.04	0.63	12	0.78	136.00	4309.00	4100	20240118	-33.54	2330	20240909	16.95	4100	-33.54	20240118	2330	16.95	20240909	4100	-33.54	20240118	2330	16.95	20240909	3.32	N	002140	1000	249 억	300426	N	N	0	N	N
105	20241112	090126	57	100.00	KOSPI	음식료품	N	N	N	N	N	2775	-5	5	-0.18	11130465	4009	1.20	2775	2790	2765	3610	1950	2780	2776.37	1.20	-204	2873	2826	2788	2741	2703	2807	2722	249	830	1000	2050	5	1	24939425	692	20.40	0.64	12	0.02	136.00	4309.00	4100	20240118	-32.32	2330	20240909	19.10	4100	-32.32	20240118	2330	19.10	20240909	4100	-32.32	20240118	2330	19.10	20240909	3.32	N	002140	1000	249 억	300426	N	N	0	N	N
106	20241111	160125	57	100.00	KOSPI	음식료품	N	N	N	N	N	2780	-35	5	-1.24	898107605	323352	128.49	2805	2835	2750	3655	1975	2815	2777.49	1.02	46914	2898	2856	2828	2786	2758	2842	2772	249	840	1000	2080	5	1	24939425	693	20.44	0.65	12	1.30	136.00	4309.00	4100	20240118	-32.20	2330	20240909	19.31	4100	-32.20	20240118	2330	19.31	20240909	4100	-32.20	20240118	2330	19.31	20240909	3.47	N	002140	1000	249 억	253345	N	N	6	N	N
107	20241111	150127	57	100.00	KOSPI	음식료품	N	N	N	N	N	2780	-35	5	-1.24	810050200	291713	115.92	2805	2835	2750	3655	1975	2815	2776.87	1.02	38782	2898	2856	2828	2786	2758	2842	2772	249	840	1000	2080	5	1	24939425	693	20.44	0.65	12	1.17	136.00	4309.00	4100	20240118	-32.20	2330	20240909	19.31	4100	-32.20	20240118	2330	19.31	20240909	4100	-32.20	20240118	2330	19.31	20240909	3.47	N	002140	1000	249 억	253345	N	N	6	N	N
108	20241111	140126	57	100.00	KOSPI	음식료품	N	N	N	N	N	2785	-30	5	-1.07	713685675	256952	102.11	2805	2835	2750	3655	1975	2815	2777.51	1.02	30504	2898	2856	2828	2786	2758	2842	2772	249	840	1000	2080	5	1	24939425	695	20.48	0.65	12	1.03	136.00	4309.00	4100	20240118	-32.07	2330	20240909	19.53	4100	-32.07	20240118	2330	19.53	20240909	4100	-32.07	20240118	2330	19.53	20240909	3.47	N	002140	1000	249 억	253345	N	N	6	N	N
109	20241111	130126	57	100.00	KOSPI	음식료품	N	N	N	N	N	2775	-40	5	-1.42	672155985	241979	96.16	2805	2835	2750	3655	1975	2815	2777.75	1.02	31075	2898	2856	2828	2786	2758	2842	2772	249	840	1000	2080	5	1	24939425	692	20.40	0.64	12	0.97	136.00	4309.00	4100	20240118	-32.32	2330	20240909	19.10	4100	-32.32	20240118	2330	19.10	20240909	4100	-32.32	20240118	2330	19.10	20240909	3.47	N	002140	1000	249 억	253345	N	N	6	N	N
110	20241111	120126	57	100.00	KOSPI	음식료품	N	N	N	N	N	2775	-40	5	-1.42	499576040	179989	71.52	2805	2825	2750	3655	1975	2815	2775.59	1.02	30316	2898	2856	2828	2786	2758	2842	2772	249	840	1000	2080	5	1	24939425	692	20.40	0.64	12	0.72	136.00	4309.00	4100	20240118	-32.32	2330	20240909	19.10	4100	-32.32	20240118	2330	19.10	20240909	4100	-32.32	20240118	2330	19.10	20240909	3.47	N	002140	1000	249 억	253345	N	N	6	N	N
111	20241111	110126	57	100.00	KOSPI	음식료품	N	N	N	N	N	2780	-35	5	-1.24	453893680	163534	64.98	2805	2825	2750	3655	1975	2815	2775.53	1.02	23020	2898	2856	2828	2786	2758	2842	2772	249	840	1000	2080	5	1	24939425	693	20.44	0.65	12	0.66	136.00	4309.00	4100	20240118	-32.20	2330	20240909	19.31	4100	-32.20	20240118	2330	19.31	20240909	4100	-32.20	20240118	2330	19.31	20240909	3.47	N	002140	1000	249 억	253345	N	N	6	N	N
112	20241111	100125	57	100.00	KOSPI	음식료품	N	N	N	N	N	2780	-35	5	-1.24	388132500	139838	55.57	2805	2825	2750	3655	1975	2815	2775.59	1.02	15272	2898	2856	2828	2786	2758	2842	2772	249	840	1000	2080	5	1	24939425	693	20.44	0.65	12	0.56	136.00	4309.00	4100	20240118	-32.20	2330	20240909	19.31	4100	-32.20	20240118	2330	19.31	20240909	4100	-32.20	20240118	2330	19.31	20240909	3.47	N	002140	1000	249 억	253345	N	N	6	N	N
113	20241111	090126	57	100.00	KOSPI	음식료품	N	N	N	N	N	2825	10	2	0.36	20629485	7350	2.92	2805	2825	2805	3655	1975	2815	2806.73	1.02	-326	2898	2856	2828	2786	2758	2842	2772	249	840	1000	2080	5	1	24939425	705	20.77	0.66	12	0.03	136.00	4309.00	4100	20240118	-31.10	2330	20240909	21.24	4100	-31.10	20240118	2330	21.24	20240909	4100	-31.10	20240118	2330	21.24	20240909	3.47	N	002140	1000	249 억	253345	N	N	6	N	N
114	20241108	160124	57	100.00	KOSPI	음식료품	N	N	N	N	N	2815	-20	5	-0.71	702312860	247777	62.10	2835	2870	2800	3685	1985	2835	2834.48	1.02	214	2921	2877	2801	2757	2681	2900	2780	249	850	1000	2090	5	1	24939425	702	20.70	0.65	12	0.99	136.00	4309.00	4100	20240118	-31.34	2330	20240909	20.82	4100	-31.34	20240118	2330	20.82	20240909	4100	-31.34	20240118	2330	20.82	20240909	3.50	N	002140	1000	249 억	253182	N	N	6	N	N
115	20241108	150126	57	100.00	KOSPI	음식료품	N	N	N	N	N	2820	-15	5	-0.53	569144440	200384	50.22	2835	2870	2805	3685	1985	2835	2840.28	1.02	-4516	2921	2877	2801	2757	2681	2900	2780	249	850	1000	2090	5	1	24939425	703	20.74	0.65	12	0.80	136.00	4309.00	4100	20240118	-31.22	2330	20240909	21.03	4100	-31.22	20240118	2330	21.03	20240909	4100	-31.22	20240118	2330	21.03	20240909	3.50	N	002140	1000	249 억	253182	N	N	7	N	N
116	20241108	140126	57	100.00	KOSPI	음식료품	N	N	N	N	N	2835	0	3	0.00	496936940	174850	43.82	2835	2870	2805	3685	1985	2835	2842.09	1.02	-3000	2921	2877	2801	2757	2681	2900	2780	249	850	1000	2090	5	1	24939425	707	20.85	0.66	12	0.70	136.00	4309.00	4100	20240118	-30.85	2330	20240909	21.67	4100	-30.85	20240118	2330	21.67	20240909	4100	-30.85	20240118	2330	21.67	20240909	3.50	N	002140	1000	249 억	253182	N	N	7	N	N
117	20241108	130125	57	100.00	KOSPI	음식료품	N	N	N	N	N	2850	15	2	0.53	404642730	142332	35.67	2835	2870	2805	3685	1985	2835	2842.97	1.02	2561	2921	2877	2801	2757	2681	2900	2780	249	850	1000	2090	5	1	24939425	711	20.96	0.66	12	0.57	136.00	4309.00	4100	20240118	-30.49	2330	20240909	22.32	4100	-30.49	20240118	2330	22.32	20240909	4100	-30.49	20240118	2330	22.32	20240909	3.50	N	002140	1000	249 억	253182	N	N	7	N	N
118	20241108	120126	57	100.00	KOSPI	음식료품	N	N	N	N	N	2845	10	2	0.35	373756625	131492	32.96	2835	2870	2805	3685	1985	2835	2842.45	1.02	189	2921	2877	2801	2757	2681	2900	2780	249	850	1000	2090	5	1	24939425	710	20.92	0.66	12	0.53	136.00	4309.00	4100	20240118	-30.61	2330	20240909	22.10	4100	-30.61	20240118	2330	22.10	20240909	4100	-30.61	20240118	2330	22.10	20240909	3.50	N	002140	1000	249 억	253182	N	N	7	N	N
119	20241108	110126	57	100.00	KOSPI	음식료품	N	N	N	N	N	2850	15	2	0.53	323043850	113617	28.48	2835	2870	2805	3685	1985	2835	2843.30	1.02	1198	2921	2877	2801	2757	2681	2900	2780	249	850	1000	2090	5	1	24939425	711	20.96	0.66	12	0.46	136.00	4309.00	4100	20240118	-30.49	2330	20240909	22.32	4100	-30.49	20240118	2330	22.32	20240909	4100	-30.49	20240118	2330	22.32	20240909	3.50	N	002140	1000	249 억	253182	N	N	7	N	N
120	20241108	100125	57	100.00	KOSPI	음식료품	N	N	N	N	N	2850	15	2	0.53	208676655	73250	18.36	2835	2870	2830	3685	1985	2835	2848.90	1.02	5199	2921	2877	2801	2757	2681	2900	2780	249	850	1000	2090	5	1	24939425	711	20.96	0.66	12	0.29	136.00	4309.00	4100	20240118	-30.49	2330	20240909	22.32	4100	-30.49	20240118	2330	22.32	20240909	4100	-30.49	20240118	2330	22.32	20240909	3.50	N	002140	1000	249 억	253182	N	N	7	N	N
121	20241108	090126	57	100.00	KOSPI	음식료품	N	N	N	N	N	2835	0	3	0.00	13536315	4775	1.20	2835	2840	2830	3685	1985	2835	2834.81	1.02	218	2921	2877	2801	2757	2681	2900	2780	249	850	1000	2090	5	1	24939425	707	20.85	0.66	12	0.02	136.00	4309.00	4100	20240118	-30.85	2330	20240909	21.67	4100	-30.85	20240118	2330	21.67	20240909	4100	-30.85	20240118	2330	21.67	20240909	3.50	N	002140	1000	249 억	253182	N	N	7	N	N
122	20241107	160125	57	100.00	KOSPI	음식료품	N	N	N	N	N	2835	5	2	0.18	1094420900	394349	67.71	2830	2845	2725	3675	1985	2830	2774.74	0.67	86030	3010	2920	2835	2745	2660	2877	2702	249	845	1000	2090	5	1	24939425	707	20.85	0.66	12	1.58	136.00	4309.00	4100	20240118	-30.85	2330	20240909	21.67	4100	-30.85	20240118	2330	21.67	20240909	4100	-30.85	20240118	2330	21.67	20240909	3.48	N	002140	1000	249 억	168017	N	N	7	N	N
123	20241107	150125	57	100.00	KOSPI	음식료품	N	N	N	N	N	2800	-30	5	-1.06	965449375	348618	59.86	2830	2845	2725	3675	1985	2830	2769.36	0.67	91891	3010	2920	2835	2745	2660	2877	2702	249	845	1000	2090	5	1	24939425	698	20.59	0.65	12	1.40	136.00	4309.00	4100	20240118	-31.71	2330	20240909	20.17	4100	-31.71	20240118	2330	20.17	20240909	4100	-31.71	20240118	2330	20.17	20240909	3.48	N	002140	1000	249 억	168017	N	N	7	N	N
124	20241107	140126	57	100.00	KOSPI	음식료품	N	N	N	N	N	2810	-20	5	-0.71	885637925	320131	54.97	2830	2845	2725	3675	1985	2830	2766.48	0.67	92598	3010	2920	2835	2745	2660	2877	2702	249	845	1000	2090	5	1	24939425	701	20.66	0.65	12	1.28	136.00	4309.00	4100	20240118	-31.46	2330	20240909	20.60	4100	-31.46	20240118	2330	20.60	20240909	4100	-31.46	20240118	2330	20.60	20240909	3.48	N	002140	1000	249 억	168017	N	N	7	N	N
125	20241107	130126	57	100.00	KOSPI	음식료품	N	N	N	N	N	2790	-40	5	-1.41	834285695	301753	51.81	2830	2845	2725	3675	1985	2830	2764.80	0.67	85502	3010	2920	2835	2745	2660	2877	2702	249	845	1000	2090	5	1	24939425	696	20.51	0.65	12	1.21	136.00	4309.00	4100	20240118	-31.95	2330	20240909	19.74	4100	-31.95	20240118	2330	19.74	20240909	4100	-31.95	20240118	2330	19.74	20240909	3.48	N	002140	1000	249 억	168017	N	N	7	N	N
126	20241107	120125	57	100.00	KOSPI	음식료품	N	N	N	N	N	2795	-35	5	-1.24	772137735	279533	48.00	2830	2845	2725	3675	1985	2830	2762.24	0.67	77489	3010	2920	2835	2745	2660	2877	2702	249	845	1000	2090	5	1	24939425	697	20.55	0.65	12	1.12	136.00	4309.00	4100	20240118	-31.83	2330	20240909	19.96	4100	-31.83	20240118	2330	19.96	20240909	4100	-31.83	20240118	2330	19.96	20240909	3.48	N	002140	1000	249 억	168017	N	N	7	N	N
127	20241107	110125	57	100.00	KOSPI	음식료품	N	N	N	N	N	2770	-60	5	-2.12	687568535	249039	42.76	2830	2845	2725	3675	1985	2830	2760.89	0.67	68833	3010	2920	2835	2745	2660	2877	2702	249	845	1000	2090	5	1	24939425	691	20.37	0.64	12	1.00	136.00	4309.00	4100	20240118	-32.44	2330	20240909	18.88	4100	-32.44	20240118	2330	18.88	20240909	4100	-32.44	20240118	2330	18.88	20240909	3.48	N	002140	1000	249 억	168017	N	N	7	N	N
128	20241107	100125	57	100.00	KOSPI	음식료품	N	N	N	N	N	2760	-70	5	-2.47	454762130	164437	28.23	2830	2845	2725	3675	1985	2830	2765.57	0.67	28717	3010	2920	2835	2745	2660	2877	2702	249	845	1000	2090	5	1	24939425	688	20.29	0.64	12	0.66	136.00	4309.00	4100	20240118	-32.68	2330	20240909	18.45	4100	-32.68	20240118	2330	18.45	20240909	4100	-32.68	20240118	2330	18.45	20240909	3.48	N	002140	1000	249 억	168017	N	N	7	N	N
129	20241107	090125	57	100.00	KOSPI	음식료품	N	N	N	N	N	2815	-15	5	-0.53	14532560	5139	0.88	2830	2830	2815	3675	1985	2830	2827.89	0.67	-2248	3010	2920	2835	2745	2660	2877	2702	249	845	1000	2090	5	1	24939425	702	20.70	0.65	12	0.02	136.00	4309.00	4100	20240118	-31.34	2330	20240909	20.82	4100	-31.34	20240118	2330	20.82	20240909	4100	-31.34	20240118	2330	20.82	20240909	3.48	N	002140	1000	249 억	168017	N	N	7	N	N
130	20241106	160126	57	100.00	KOSPI	음식료품	N	N	N	N	N	2830	-45	5	-1.57	1632111875	576272	114.79	2860	2925	2750	3735	2015	2875	2832.19	0.56	22525	2991	2932	2896	2837	2801	2915	2820	249	860	1000	2120	5	1	24939425	706	20.81	0.66	12	2.31	136.00	4309.00	4100	20240118	-30.98	2330	20240909	21.46	4100	-30.98	20240118	2330	21.46	20240909	4100	-30.98	20240118	2330	21.46	20240909	3.42	N	002140	1000	249 억	139845	N	N	7	N	N
131	20241106	150127	57	100.00	KOSPI	음식료품	N	N	N	N	N	2825	-50	5	-1.74	1502137745	530297	105.64	2860	2925	2750	3735	2015	2875	2832.62	0.56	23270	2991	2932	2896	2837	2801	2915	2820	249	860	1000	2120	5	1	24939425	705	20.77	0.66	12	2.13	136.00	4309.00	4100	20240118	-31.10	2330	20240909	21.24	4100	-31.10	20240118	2330	21.24	20240909	4100	-31.10	20240118	2330	21.24	20240909	3.42	N	002140	1000	249 억	139845	N	N	2	N	N
132	20241106	140128	57	100.00	KOSPI	음식료품	N	N	N	N	N	2805	-70	5	-2.43	1297163095	457338	91.10	2860	2925	2750	3735	2015	2875	2836.32	0.56	-9763	2991	2932	2896	2837	2801	2915	2820	249	860	1000	2120	5	1	24939425	700	20.62	0.65	12	1.83	136.00	4309.00	4100	20240118	-31.59	2330	20240909	20.39	4100	-31.59	20240118	2330	20.39	20240909	4100	-31.59	20240118	2330	20.39	20240909	3.42	N	002140	1000	249 억	139845	N	N	2	N	N
133	20241106	130127	57	100.00	KOSPI	음식료품	N	N	N	N	N	2790	-85	5	-2.96	1031027930	361629	72.04	2860	2925	2790	3735	2015	2875	2851.06	0.56	-30542	2991	2932	2896	2837	2801	2915	2820	249	860	1000	2120	5	1	24939425	696	20.51	0.65	12	1.45	136.00	4309.00	4100	20240118	-31.95	2330	20240909	19.74	4100	-31.95	20240118	2330	19.74	20240909	4100	-31.95	20240118	2330	19.74	20240909	3.42	N	002140	1000	249 억	139845	N	N	2	N	N
134	20241106	120126	57	100.00	KOSPI	음식료품	N	N	N	N	N	2840	-35	5	-1.22	648618840	225564	44.93	2860	2925	2840	3735	2015	2875	2875.54	0.56	-32068	2991	2932	2896	2837	2801	2915	2820	249	860	1000	2120	5	1	24939425	708	20.88	0.66	12	0.90	136.00	4309.00	4100	20240118	-30.73	2330	20240909	21.89	4100	-30.73	20240118	2330	21.89	20240909	4100	-30.73	20240118	2330	21.89	20240909	3.42	N	002140	1000	249 억	139845	N	N	2	N	N
135	20241106	110127	57	100.00	KOSPI	음식료품	N	N	N	N	N	2865	-10	5	-0.35	455119170	157771	31.43	2860	2925	2860	3735	2015	2875	2884.69	0.56	-10903	2991	2932	2896	2837	2801	2915	2820	249	860	1000	2120	5	1	24939425	715	21.07	0.66	12	0.63	136.00	4309.00	4100	20240118	-30.12	2330	20240909	22.96	4100	-30.12	20240118	2330	22.96	20240909	4100	-30.12	20240118	2330	22.96	20240909	3.42	N	002140	1000	249 억	139845	N	N	2	N	N
136	20241106	100127	57	100.00	KOSPI	음식료품	N	N	N	N	N	2885	10	2	0.35	280213005	96861	19.29	2860	2925	2860	3735	2015	2875	2892.96	0.56	-10558	2991	2932	2896	2837	2801	2915	2820	249	860	1000	2120	5	1	24939425	720	21.21	0.67	12	0.39	136.00	4309.00	4100	20240118	-29.63	2330	20240909	23.82	4100	-29.63	20240118	2330	23.82	20240909	4100	-29.63	20240118	2330	23.82	20240909	3.42	N	002140	1000	249 억	139845	N	N	2	N	N
137	20241106	090126	57	100.00	KOSPI	음식료품	N	N	N	N	N	2880	5	2	0.17	47719210	16666	3.32	2860	2880	2860	3735	2015	2875	2863.18	0.56	-561	2991	2932	2896	2837	2801	2915	2820	249	860	1000	2120	5	1	24939425	718	21.18	0.67	12	0.07	136.00	4309.00	4100	20240118	-29.76	2330	20240909	23.61	4100	-29.76	20240118	2330	23.61	20240909	4100	-29.76	20240118	2330	23.61	20240909	3.42	N	002140	1000	249 억	139845	N	N	2	N	N
138	20241105	160125	57	100.00	KOSPI	음식료품	N	N	N	N	N	2875	-25	5	-0.86	1417596910	487215	94.56	2900	2955	2860	3770	2030	2900	2909.68	0.35	49564	2973	2936	2908	2871	2843	2922	2857	249	870	1000	2140	5	1	24939425	717	21.14	0.67	12	1.95	136.00	4309.00	4100	20240118	-29.88	2330	20240909	23.39	4100	-29.88	20240118	2330	23.39	20240909	4100	-29.88	20240118	2330	23.39	20240909	3.41	N	002140	1000	249 억	87932	N	N	2	N	N
139	20241105	150126	57	100.00	KOSPI	음식료품	N	N	N	N	N	2905	5	2	0.17	1189321685	408013	79.19	2900	2955	2860	3770	2030	2900	2914.91	0.35	62907	2973	2936	2908	2871	2843	2922	2857	249	870	1000	2140	5	1	24939425	724	21.36	0.67	12	1.64	136.00	4309.00	4100	20240118	-29.15	2330	20240909	24.68	4100	-29.15	20240118	2330	24.68	20240909	4100	-29.15	20240118	2330	24.68	20240909	3.41	N	002140	1000	249 억	87932	N	N	1	N	N
140	20241105	140125	57	100.00	KOSPI	음식료품	N	N	N	N	N	2905	5	2	0.17	1091963150	374418	72.67	2900	2955	2860	3770	2030	2900	2916.43	0.35	60452	2973	2936	2908	2871	2843	2922	2857	249	870	1000	2140	5	1	24939425	724	21.36	0.67	12	1.50	136.00	4309.00	4100	20240118	-29.15	2330	20240909	24.68	4100	-29.15	20240118	2330	24.68	20240909	4100	-29.15	20240118	2330	24.68	20240909	3.41	N	002140	1000	249 억	87932	N	N	1	N	N
141	20241105	130124	57	100.00	KOSPI	음식료품	N	N	N	N	N	2910	10	2	0.34	956785380	328037	63.66	2900	2955	2860	3770	2030	2900	2916.70	0.35	42197	2973	2936	2908	2871	2843	2922	2857	249	870	1000	2140	5	1	24939425	726	21.40	0.68	12	1.32	136.00	4309.00	4100	20240118	-29.02	2330	20240909	24.89	4100	-29.02	20240118	2330	24.89	20240909	4100	-29.02	20240118	2330	24.89	20240909	3.41	N	002140	1000	249 억	87932	N	N	1	N	N
142	20241105	120124	57	100.00	KOSPI	음식료품	N	N	N	N	N	2920	20	2	0.69	884406050	303152	58.83	2900	2955	2860	3770	2030	2900	2917.37	0.35	40917	2973	2936	2908	2871	2843	2922	2857	249	870	1000	2140	5	1	24939425	728	21.47	0.68	12	1.22	136.00	4309.00	4100	20240118	-28.78	2330	20240909	25.32	4100	-28.78	20240118	2330	25.32	20240909	4100	-28.78	20240118	2330	25.32	20240909	3.41	N	002140	1000	249 억	87932	N	N	1	N	N
143	20241105	110124	57	100.00	KOSPI	음식료품	N	N	N	N	N	2930	30	2	1.03	770710655	264102	51.26	2900	2955	2860	3770	2030	2900	2918.23	0.35	41926	2973	2936	2908	2871	2843	2922	2857	249	870	1000	2140	5	1	24939425	731	21.54	0.68	12	1.06	136.00	4309.00	4100	20240118	-28.54	2330	20240909	25.75	4100	-28.54	20240118	2330	25.75	20240909	4100	-28.54	20240118	2330	25.75	20240909	3.41	N	002140	1000	249 억	87932	N	N	1	N	N
144	20241105	100124	57	100.00	KOSPI	음식료품	N	N	N	N	N	2915	15	2	0.52	489129530	167740	32.55	2900	2955	2860	3770	2030	2900	2916.00	0.35	40035	2973	2936	2908	2871	2843	2922	2857	249	870	1000	2140	5	1	24939425	727	21.43	0.68	12	0.67	136.00	4309.00	4100	20240118	-28.90	2330	20240909	25.11	4100	-28.90	20240118	2330	25.11	20240909	4100	-28.90	20240118	2330	25.11	20240909	3.41	N	002140	1000	249 억	87932	N	N	1	N	N
145	20241105	090124	57	100.00	KOSPI	음식료품	N	N	N	N	N	2895	-5	5	-0.17	6984535	2408	0.47	2900	2910	2895	3770	2030	2900	2900.55	0.35	194	2973	2936	2908	2871	2843	2922	2857	249	870	1000	2140	5	1	24939425	722	21.29	0.67	12	0.01	136.00	4309.00	4100	20240118	-29.39	2330	20240909	24.25	4100	-29.39	20240118	2330	24.25	20240909	4100	-29.39	20240118	2330	24.25	20240909	3.41	N	002140	1000	249 억	87932	N	N	1	N	N
146	20241104	160124	57	100.00	KOSPI	음식료품	N	N	N	N	N	2900	-85	5	-2.85	1439207420	494468	32.60	2945	2945	2880	3880	2090	2985	2910.77	0.25	26973	3181	3082	2971	2872	2761	3132	2922	249	895	1000	2200	5	1	24939425	723	21.32	0.67	12	1.98	136.00	4309.00	4100	20240118	-29.27	2330	20240909	24.46	4100	-29.27	20240118	2330	24.46	20240909	4100	-29.27	20240118	2330	24.46	20240909	3.53	N	002140	1000	249 억	63084	N	N	1	N	N
147	20241104	150125	57	100.00	KOSPI	음식료품	N	N	N	N	N	2920	-65	5	-2.18	1224146320	420448	27.72	2945	2945	2880	3880	2090	2985	2911.53	0.25	35107	3181	3082	2971	2872	2761	3132	2922	249	895	1000	2200	5	1	24939425	728	21.47	0.68	12	1.69	136.00	4309.00	4100	20240118	-28.78	2330	20240909	25.32	4100	-28.78	20240118	2330	25.32	20240909	4100	-28.78	20240118	2330	25.32	20240909	3.53	N	002140	1000	249 억	63084	N	N	0	N	N
148	20241104	140124	57	100.00	KOSPI	음식료품	N	N	N	N	N	2925	-60	5	-2.01	1121597175	385291	25.40	2945	2945	2880	3880	2090	2985	2911.04	0.25	29728	3181	3082	2971	2872	2761	3132	2922	249	895	1000	2200	5	1	24939425	729	21.51	0.68	12	1.54	136.00	4309.00	4100	20240118	-28.66	2330	20240909	25.54	4100	-28.66	20240118	2330	25.54	20240909	4100	-28.66	20240118	2330	25.54	20240909	3.53	N	002140	1000	249 억	63084	N	N	0	N	N
149	20241104	130119	57	100.00	KOSPI	음식료품	N	N	N	N	N	2930	-55	5	-1.84	1069376750	367427	24.22	2945	2945	2880	3880	2090	2985	2910.45	0.25	29695	3181	3082	2971	2872	2761	3132	2922	249	895	1000	2200	5	1	24939425	731	21.54	0.68	12	1.47	136.00	4309.00	4100	20240118	-28.54	2330	20240909	25.75	4100	-28.54	20240118	2330	25.75	20240909	4100	-28.54	20240118	2330	25.75	20240909	3.53	N	002140	1000	249 억	63084	N	N	0	N	N
150	20241104	120124	57	100.00	KOSPI	음식료품	N	N	N	N	N	2915	-70	5	-2.35	899783680	309200	20.39	2945	2945	2880	3880	2090	2985	2910.04	0.25	21976	3181	3082	2971	2872	2761	3132	2922	249	895	1000	2200	5	1	24939425	727	21.43	0.68	12	1.24	136.00	4309.00	4100	20240118	-28.90	2330	20240909	25.11	4100	-28.90	20240118	2330	25.11	20240909	4100	-28.90	20240118	2330	25.11	20240909	3.53	N	002140	1000	249 억	63084	N	N	0	N	N
151	20241104	110124	57	100.00	KOSPI	음식료품	N	N	N	N	N	2925	-60	5	-2.01	807358520	277527	18.30	2945	2945	2880	3880	2090	2985	2909.12	0.25	23532	3181	3082	2971	2872	2761	3132	2922	249	895	1000	2200	5	1	24939425	729	21.51	0.68	12	1.11	136.00	4309.00	4100	20240118	-28.66	2330	20240909	25.54	4100	-28.66	20240118	2330	25.54	20240909	4100	-28.66	20240118	2330	25.54	20240909	3.53	N	002140	1000	249 억	63084	N	N	0	N	N
152	20241104	100124	57	100.00	KOSPI	음식료품	N	N	N	N	N	2900	-85	5	-2.85	570023465	196130	12.93	2945	2945	2880	3880	2090	2985	2906.35	0.25	19032	3181	3082	2971	2872	2761	3132	2922	249	895	1000	2200	5	1	24939425	723	21.32	0.67	12	0.79	136.00	4309.00	4100	20240118	-29.27	2330	20240909	24.46	4100	-29.27	20240118	2330	24.46	20240909	4100	-29.27	20240118	2330	24.46	20240909	3.53	N	002140	1000	249 억	63084	N	N	0	N	N
153	20241104	090123	57	100.00	KOSPI	음식료품	N	N	N	N	N	2920	-65	5	-2.18	78657990	26784	1.77	2945	2945	2920	3880	2090	2985	2936.75	0.25	2206	3181	3082	2971	2872	2761	3132	2922	249	895	1000	2200	5	1	24939425	728	21.47	0.68	12	0.11	136.00	4309.00	4100	20240118	-28.78	2330	20240909	25.32	4100	-28.78	20240118	2330	25.32	20240909	4100	-28.78	20240118	2330	25.32	20240909	3.53	N	002140	1000	249 억	63084	N	N	0	N	N
154	20241101	160121	57	100.00	KOSPI	음식료품	N	N	N	N	N	2985	55	2	1.88	4199193710	1425559	59.00	2870	3070	2860	3805	2055	2930	2945.33	0.20	13446	3236	3082	2946	2792	2656	3160	2870	249	875	1000	2160	5	1	24939425	744	21.95	0.69	12	5.72	136.00	4309.00	4100	20240118	-27.20	2330	20240909	28.11	4100	-27.20	20240118	2330	28.11	20240909	4100	-27.20	20240118	2330	28.11	20240909	3.55	N	002140	1000	249 억	49974	N	N	2	N	N
155	20241101	150124	57	100.00	KOSPI	음식료품	N	N	N	N	N	2890	-40	5	-1.37	3615204620	1227595	50.81	2870	3070	2860	3805	2055	2930	2944.95	0.20	-6589	3236	3082	2946	2792	2656	3160	2870	249	875	1000	2160	5	1	24939425	721	21.25	0.67	12	4.92	136.00	4309.00	4100	20240118	-29.51	2330	20240909	24.03	4100	-29.51	20240118	2330	24.03	20240909	4100	-29.51	20240118	2330	24.03	20240909	3.55	N	002140	1000	249 억	49974	N	N	2	N	N
156	20241101	140127	57	100.00	KOSPI	음식료품	N	N	N	N	N	2940	10	2	0.34	2978226445	1009094	41.76	2870	3070	2860	3805	2055	2930	2951.39	0.20	-2007	3236	3082	2946	2792	2656	3160	2870	249	875	1000	2160	5	1	24939425	733	21.62	0.68	12	4.05	136.00	4309.00	4100	20240118	-28.29	2330	20240909	26.18	4100	-28.29	20240118	2330	26.18	20240909	4100	-28.29	20240118	2330	26.18	20240909	3.55	N	002140	1000	249 억	49974	N	N	2	N	N
157	20241101	130126	57	100.00	KOSPI	음식료품	N	N	N	N	N	2890	-40	5	-1.37	1074453325	372600	15.42	2870	2940	2860	3805	2055	2930	2883.66	0.20	42395	3236	3082	2946	2792	2656	3160	2870	249	875	1000	2160	5	1	24939425	721	21.25	0.67	12	1.49	136.00	4309.00	4100	20240118	-29.51	2330	20240909	24.03	4100	-29.51	20240118	2330	24.03	20240909	4100	-29.51	20240118	2330	24.03	20240909	3.55	N	002140	1000	249 억	49974	N	N	2	N	N
158	20241101	120126	57	100.00	KOSPI	음식료품	N	N	N	N	N	2900	-30	5	-1.02	1008917230	349847	14.48	2870	2940	2860	3805	2055	2930	2883.88	0.20	41639	3236	3082	2946	2792	2656	3160	2870	249	875	1000	2160	5	1	24939425	723	21.32	0.67	12	1.40	136.00	4309.00	4100	20240118	-29.27	2330	20240909	24.46	4100	-29.27	20240118	2330	24.46	20240909	4100	-29.27	20240118	2330	24.46	20240909	3.55	N	002140	1000	249 억	49974	N	N	2	N	N
159	20241101	110126	57	100.00	KOSPI	음식료품	N	N	N	N	N	2890	-40	5	-1.37	856907115	297155	12.30	2870	2940	2860	3805	2055	2930	2883.70	0.20	42809	3236	3082	2946	2792	2656	3160	2870	249	875	1000	2160	5	1	24939425	721	21.25	0.67	12	1.19	136.00	4309.00	4100	20240118	-29.51	2330	20240909	24.03	4100	-29.51	20240118	2330	24.03	20240909	4100	-29.51	20240118	2330	24.03	20240909	3.55	N	002140	1000	249 억	49974	N	N	2	N	N
160	20241101	100126	57	100.00	KOSPI	음식료품	N	N	N	N	N	2890	-40	5	-1.37	641948265	222541	9.21	2870	2940	2860	3805	2055	2930	2884.63	0.20	47513	3236	3082	2946	2792	2656	3160	2870	249	875	1000	2160	5	1	24939425	721	21.25	0.67	12	0.89	136.00	4309.00	4100	20240118	-29.51	2330	20240909	24.03	4100	-29.51	20240118	2330	24.03	20240909	4100	-29.51	20240118	2330	24.03	20240909	3.55	N	002140	1000	249 억	49974	N	N	2	N	N
161	20241101	090127	57	100.00	KOSPI	음식료품	N	N	N	N	N	2870	-60	5	-2.05	122490755	42625	1.76	2870	2900	2865	3805	2055	2930	2873.68	0.20	19022	3236	3082	2946	2792	2656	3160	2870	249	875	1000	2160	5	1	24939425	716	21.10	0.67	12	0.17	136.00	4309.00	4100	20240118	-30.00	2330	20240909	23.18	4100	-30.00	20240118	2330	23.18	20240909	4100	-30.00	20240118	2330	23.18	20240909	3.55	N	002140	1000	249 억	49974	N	N	2	N	N

68 KiB Raw Blame History

68 KiB

Raw Blame History