KissMeData/002140/price/prices-20241001.csv at bc4a7c2fca49fccbb7e1f678f416992722a8a6db

Files

2024-11-17 15:27:48 +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	20241031	160131	57	100.00	KOSPI	음식료품	N	N	N	N	N	2930	55	2	1.91	6988206805	2362690	224.88	2860	3100	2810	3735	2015	2875	2957.75	0.45	-60610	3055	2965	2920	2830	2785	2942	2807	249	860	1000	2120	5	1	24939425	731	21.54	0.68	12	9.47	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	3.83	N	002140	1000	249 억	112693	N	N	2	N	N
3	20241031	150133	57	100.00	KOSPI	음식료품	N	N	N	N	N	2950	75	2	2.61	6450945825	2179402	207.44	2860	3100	2810	3735	2015	2875	2959.96	0.45	-54279	3055	2965	2920	2830	2785	2942	2807	249	860	1000	2120	5	1	24939425	736	21.69	0.68	12	8.74	136.00	4309.00	4100	20240118	-28.05	2330	20240909	26.61	4100	-28.05	20240118	2330	26.61	20240909	4100	-28.05	20240118	2330	26.61	20240909	3.83	N	002140	1000	249 억	112693	N	N	3	N	N
4	20241031	140133	57	100.00	KOSPI	음식료품	N	N	N	N	N	2900	25	2	0.87	1979830570	687734	65.46	2860	2960	2810	3735	2015	2875	2878.77	0.45	-20997	3055	2965	2920	2830	2785	2942	2807	249	860	1000	2120	5	1	24939425	723	21.32	0.67	12	2.76	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	3.83	N	002140	1000	249 억	112693	N	N	3	N	N
5	20241031	130132	57	100.00	KOSPI	음식료품	N	N	N	N	N	2860	-15	5	-0.52	1160653000	407203	38.76	2860	2895	2810	3735	2015	2875	2850.31	0.45	28350	3055	2965	2920	2830	2785	2942	2807	249	860	1000	2120	5	1	24939425	713	21.03	0.66	12	1.63	136.00	4309.00	4100	20240118	-30.24	2330	20240909	22.75	4100	-30.24	20240118	2330	22.75	20240909	4100	-30.24	20240118	2330	22.75	20240909	3.83	N	002140	1000	249 억	112693	N	N	3	N	N
6	20241031	120132	57	100.00	KOSPI	음식료품	N	N	N	N	N	2875	0	3	0.00	905766230	318629	30.33	2860	2890	2810	3735	2015	2875	2842.70	0.45	33885	3055	2965	2920	2830	2785	2942	2807	249	860	1000	2120	5	1	24939425	717	21.14	0.67	12	1.28	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	3.83	N	002140	1000	249 억	112693	N	N	3	N	N
7	20241031	110131	57	100.00	KOSPI	음식료품	N	N	N	N	N	2885	10	2	0.35	741811860	261361	24.88	2860	2885	2810	3735	2015	2875	2838.27	0.45	29275	3055	2965	2920	2830	2785	2942	2807	249	860	1000	2120	5	1	24939425	720	21.21	0.67	12	1.05	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	3.83	N	002140	1000	249 억	112693	N	N	3	N	N
8	20241031	100131	57	100.00	KOSPI	음식료품	N	N	N	N	N	2840	-35	5	-1.22	587317770	207171	19.72	2860	2860	2810	3735	2015	2875	2834.94	0.45	19492	3055	2965	2920	2830	2785	2942	2807	249	860	1000	2120	5	1	24939425	708	20.88	0.66	12	0.83	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	3.83	N	002140	1000	249 억	112693	N	N	3	N	N
9	20241031	090132	57	100.00	KOSPI	음식료품	N	N	N	N	N	2835	-40	5	-1.39	74471330	26190	2.49	2860	2860	2825	3735	2015	2875	2843.50	0.45	-318	3055	2965	2920	2830	2785	2942	2807	249	860	1000	2120	5	1	24939425	707	20.85	0.66	12	0.11	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	3.83	N	002140	1000	249 억	112693	N	N	3	N	N
10	20241030	160131	57	100.00	KOSPI	음식료품	N	N	N	N	N	2875	-95	5	-3.20	2958055785	1006369	74.86	2945	3010	2875	3860	2080	2970	2939.41	1.00	-136796	3136	3052	2996	2912	2856	3025	2885	249	890	1000	2190	5	1	24939425	717	21.14	0.67	12	4.04	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	3.95	N	002140	1000	249 억	250101	N	N	3	N	N
11	20241030	150132	57	100.00	KOSPI	음식료품	N	N	N	N	N	2905	-65	5	-2.19	2664425930	904672	67.30	2945	3010	2895	3860	2080	2970	2945.10	1.00	-134531	3136	3052	2996	2912	2856	3025	2885	249	890	1000	2190	5	1	24939425	724	21.36	0.67	12	3.63	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	3.95	N	002140	1000	249 억	250101	N	N	1	N	N
12	20241030	140132	57	100.00	KOSPI	음식료품	N	N	N	N	N	2955	-15	5	-0.51	2145992705	726847	54.07	2945	3010	2915	3860	2080	2970	2952.39	1.00	-122349	3136	3052	2996	2912	2856	3025	2885	249	890	1000	2190	5	1	24939425	737	21.73	0.69	12	2.91	136.00	4309.00	4100	20240118	-27.93	2330	20240909	26.82	4100	-27.93	20240118	2330	26.82	20240909	4100	-27.93	20240118	2330	26.82	20240909	3.95	N	002140	1000	249 억	250101	N	N	1	N	N
13	20241030	130133	57	100.00	KOSPI	음식료품	N	N	N	N	N	2975	5	2	0.17	1624356305	551635	41.03	2945	3000	2915	3860	2080	2970	2944.48	1.00	-71263	3136	3052	2996	2912	2856	3025	2885	249	890	1000	2190	5	1	24939425	742	21.88	0.69	12	2.21	136.00	4309.00	4100	20240118	-27.44	2330	20240909	27.68	4100	-27.44	20240118	2330	27.68	20240909	4100	-27.44	20240118	2330	27.68	20240909	3.95	N	002140	1000	249 억	250101	N	N	1	N	N
14	20241030	120133	57	100.00	KOSPI	음식료품	N	N	N	N	N	2950	-20	5	-0.67	1274445150	433641	32.26	2945	2970	2915	3860	2080	2970	2938.72	1.00	-39384	3136	3052	2996	2912	2856	3025	2885	249	890	1000	2190	5	1	24939425	736	21.69	0.68	12	1.74	136.00	4309.00	4100	20240118	-28.05	2330	20240909	26.61	4100	-28.05	20240118	2330	26.61	20240909	4100	-28.05	20240118	2330	26.61	20240909	3.95	N	002140	1000	249 억	250101	N	N	1	N	N
15	20241030	110132	57	100.00	KOSPI	음식료품	N	N	N	N	N	2940	-30	5	-1.01	1136797630	386957	28.78	2945	2970	2915	3860	2080	2970	2937.53	1.00	-47162	3136	3052	2996	2912	2856	3025	2885	249	890	1000	2190	5	1	24939425	733	21.62	0.68	12	1.55	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	3.95	N	002140	1000	249 억	250101	N	N	1	N	N
16	20241030	100131	57	100.00	KOSPI	음식료품	N	N	N	N	N	2940	-30	5	-1.01	611110085	207403	15.43	2945	2970	2925	3860	2080	2970	2946.14	1.00	-12391	3136	3052	2996	2912	2856	3025	2885	249	890	1000	2190	5	1	24939425	733	21.62	0.68	12	0.83	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	3.95	N	002140	1000	249 억	250101	N	N	1	N	N
17	20241030	090132	57	100.00	KOSPI	음식료품	N	N	N	N	N	2950	-20	5	-0.67	70145855	23781	1.77	2945	2960	2945	3860	2080	2970	2946.67	1.00	5703	3136	3052	2996	2912	2856	3025	2885	249	890	1000	2190	5	1	24939425	736	21.69	0.68	12	0.10	136.00	4309.00	4100	20240118	-28.05	2330	20240909	26.61	4100	-28.05	20240118	2330	26.61	20240909	4100	-28.05	20240118	2330	26.61	20240909	3.95	N	002140	1000	249 억	250101	N	N	1	N	N
18	20241029	160130	57	100.00	KOSPI	음식료품	N	N	N	N	N	2970	-110	5	-3.57	3924598910	1310957	89.40	3045	3080	2940	4000	2160	3080	2993.70	0.90	22566	3273	3176	3128	3031	2983	3152	3007	249	920	1000	2270	5	1	24939425	741	21.84	0.69	12	5.26	136.00	4309.00	4100	20240118	-27.56	2330	20240909	27.47	4100	-27.56	20240118	2330	27.47	20240909	4100	-27.56	20240118	2330	27.47	20240909	4.06	N	002140	1000	249 억	223952	N	N	1	N	N
19	20241029	150132	57	100.00	KOSPI	음식료품	N	N	N	N	N	2970	-110	5	-3.57	3651478725	1218870	83.12	3045	3080	2940	4000	2160	3080	2995.72	0.90	-7527	3273	3176	3128	3031	2983	3152	3007	249	920	1000	2270	5	1	24939425	741	21.84	0.69	12	4.89	136.00	4309.00	4100	20240118	-27.56	2330	20240909	27.47	4100	-27.56	20240118	2330	27.47	20240909	4100	-27.56	20240118	2330	27.47	20240909	4.06	N	002140	1000	249 억	223952	N	N	0	N	N
20	20241029	140129	57	100.00	KOSPI	음식료품	N	N	N	N	N	2955	-125	5	-4.06	3270606675	1089772	74.32	3045	3080	2940	4000	2160	3080	3001.11	0.90	-33265	3273	3176	3128	3031	2983	3152	3007	249	920	1000	2270	5	1	24939425	737	21.73	0.69	12	4.37	136.00	4309.00	4100	20240118	-27.93	2330	20240909	26.82	4100	-27.93	20240118	2330	26.82	20240909	4100	-27.93	20240118	2330	26.82	20240909	4.06	N	002140	1000	249 억	223952	N	N	0	N	N
21	20241029	130131	57	100.00	KOSPI	음식료품	N	N	N	N	N	2955	-125	5	-4.06	3022592980	1005978	68.60	3045	3080	2940	4000	2160	3080	3004.55	0.90	-26367	3273	3176	3128	3031	2983	3152	3007	249	920	1000	2270	5	1	24939425	737	21.73	0.69	12	4.03	136.00	4309.00	4100	20240118	-27.93	2330	20240909	26.82	4100	-27.93	20240118	2330	26.82	20240909	4100	-27.93	20240118	2330	26.82	20240909	4.06	N	002140	1000	249 억	223952	N	N	0	N	N
22	20241029	120130	57	100.00	KOSPI	음식료품	N	N	N	N	N	3005	-75	5	-2.44	2301582070	762865	52.02	3045	3080	2970	4000	2160	3080	3016.94	0.90	-5523	3273	3176	3128	3031	2983	3152	3007	249	920	1000	2270	5	1	24939425	749	22.10	0.70	12	3.06	136.00	4309.00	4100	20240118	-26.71	2330	20240909	28.97	4100	-26.71	20240118	2330	28.97	20240909	4100	-26.71	20240118	2330	28.97	20240909	4.06	N	002140	1000	249 억	223952	N	N	0	N	N
23	20241029	110124	57	100.00	KOSPI	음식료품	N	N	N	N	N	3010	-70	5	-2.27	2001169560	662803	45.20	3045	3080	2970	4000	2160	3080	3019.16	0.90	-8589	3273	3176	3128	3031	2983	3152	3007	249	920	1000	2270	5	1	24939425	751	22.13	0.70	12	2.66	136.00	4309.00	4100	20240118	-26.59	2330	20240909	29.18	4100	-26.59	20240118	2330	29.18	20240909	4100	-26.59	20240118	2330	29.18	20240909	4.06	N	002140	1000	249 억	223952	N	N	0	N	N
24	20241029	100131	57	100.00	KOSPI	음식료품	N	N	N	N	N	3030	-50	5	-1.62	1744160690	577481	39.38	3045	3080	2970	4000	2160	3080	3020.18	0.90	-7886	3273	3176	3128	3031	2983	3152	3007	249	920	1000	2270	5	1	24939425	756	22.28	0.70	12	2.32	136.00	4309.00	4100	20240118	-26.10	2330	20240909	30.04	4100	-26.10	20240118	2330	30.04	20240909	4100	-26.10	20240118	2330	30.04	20240909	4.06	N	002140	1000	249 억	223952	N	N	0	N	N
25	20241028	160129	57	100.00	KOSPI	음식료품	N	N	N	N	N	3080	-145	5	-4.50	4394903410	1401352	12.16	3160	3225	3080	4190	2260	3225	3136.35	0.86	18623	3701	3462	3271	3032	2841	3440	3010	249	965	1000	2380	5	1	24939425	768	22.65	0.71	12	5.62	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	4.17	N	002140	1000	249 억	213771	N	N	0	N	N
26	20241028	150130	57	100.00	KOSPI	음식료품	N	N	N	N	N	3130	-95	5	-2.95	3600860730	1145115	9.93	3160	3225	3100	4190	2260	3225	3144.51	0.86	44665	3701	3462	3271	3032	2841	3440	3010	249	965	1000	2380	5	1	24939425	781	23.01	0.73	12	4.59	136.00	4309.00	4100	20240118	-23.66	2330	20240909	34.33	4100	-23.66	20240118	2330	34.33	20240909	4100	-23.66	20240118	2330	34.33	20240909	4.17	N	002140	1000	249 억	213771	N	N	0	N	N
27	20241028	140131	57	100.00	KOSPI	음식료품	N	N	N	N	N	3140	-85	5	-2.64	3244450695	1030747	8.94	3160	3225	3100	4190	2260	3225	3147.64	0.86	52274	3701	3462	3271	3032	2841	3440	3010	249	965	1000	2380	5	1	24939425	783	23.09	0.73	12	4.13	136.00	4309.00	4100	20240118	-23.41	2330	20240909	34.76	4100	-23.41	20240118	2330	34.76	20240909	4100	-23.41	20240118	2330	34.76	20240909	4.17	N	002140	1000	249 억	213771	N	N	0	N	N
28	20241028	130130	57	100.00	KOSPI	음식료품	N	N	N	N	N	3135	-90	5	-2.79	2900114130	920904	7.99	3160	3225	3100	4190	2260	3225	3149.17	0.86	28008	3701	3462	3271	3032	2841	3440	3010	249	965	1000	2380	5	1	24939425	782	23.05	0.73	12	3.69	136.00	4309.00	4100	20240118	-23.54	2330	20240909	34.55	4100	-23.54	20240118	2330	34.55	20240909	4100	-23.54	20240118	2330	34.55	20240909	4.17	N	002140	1000	249 억	213771	N	N	0	N	N
29	20241028	120131	57	100.00	KOSPI	음식료품	N	N	N	N	N	3125	-100	5	-3.10	2705693290	858571	7.45	3160	3225	3100	4190	2260	3225	3151.35	0.86	33985	3701	3462	3271	3032	2841	3440	3010	249	965	1000	2380	5	1	24939425	779	22.98	0.73	12	3.44	136.00	4309.00	4100	20240118	-23.78	2330	20240909	34.12	4100	-23.78	20240118	2330	34.12	20240909	4100	-23.78	20240118	2330	34.12	20240909	4.17	N	002140	1000	249 억	213771	N	N	0	N	N
30	20241028	110126	57	100.00	KOSPI	음식료품	N	N	N	N	N	3145	-80	5	-2.48	1984358160	627410	5.44	3160	3225	3120	4190	2260	3225	3162.73	0.86	63109	3701	3462	3271	3032	2841	3440	3010	249	965	1000	2380	5	1	24939425	784	23.12	0.73	12	2.52	136.00	4309.00	4100	20240118	-23.29	2330	20240909	34.98	4100	-23.29	20240118	2330	34.98	20240909	4100	-23.29	20240118	2330	34.98	20240909	4.17	N	002140	1000	249 억	213771	N	N	0	N	N
31	20241028	100129	57	100.00	KOSPI	음식료품	N	N	N	N	N	3150	-75	5	-2.33	1574384135	497584	4.32	3160	3225	3120	4190	2260	3225	3164.00	0.86	67475	3701	3462	3271	3032	2841	3440	3010	249	965	1000	2380	5	1	24939425	786	23.16	0.73	12	2.00	136.00	4309.00	4100	20240118	-23.17	2330	20240909	35.19	4100	-23.17	20240118	2330	35.19	20240909	4100	-23.17	20240118	2330	35.19	20240909	4.17	N	002140	1000	249 억	213771	N	N	0	N	N
32	20241028	090129	57	100.00	KOSPI	음식료품	N	N	N	N	N	3145	-80	5	-2.48	272437630	86328	0.75	3160	3170	3125	4190	2260	3225	3155.49	0.86	-1872	3701	3462	3271	3032	2841	3440	3010	249	965	1000	2380	5	1	24939425	784	23.12	0.73	12	0.35	136.00	4309.00	4100	20240118	-23.29	2330	20240909	34.98	4100	-23.29	20240118	2330	34.98	20240909	4100	-23.29	20240118	2330	34.98	20240909	4.17	N	002140	1000	249 억	213771	N	N	0	N	N
33	20241025	160129	57	100.00	KOSPI	음식료품	N	N	N	N	N	3225	5	2	0.16	37919660345	11362560	49.12	3225	3510	3080	4185	2255	3220	3337.38	1.09	-70299	3906	3562	3321	2977	2736	3735	3150	249	965	1000	2380	5	1	24939425	804	23.71	0.75	12	45.56	136.00	4309.00	4100	20240118	-21.34	2330	20240909	38.41	4100	-21.34	20240118	2330	38.41	20240909	4100	-21.34	20240118	2330	38.41	20240909	4.78	N	002140	1000	249 억	271955	N	N	0	N	N
34	20241025	150130	57	100.00	KOSPI	음식료품	N	N	N	N	N	3170	-50	5	-1.55	36570088395	10941248	47.29	3225	3510	3080	4185	2255	3220	3342.47	1.09	-74834	3906	3562	3321	2977	2736	3735	3150	249	965	1000	2380	5	1	24939425	791	23.31	0.74	12	43.87	136.00	4309.00	4100	20240118	-22.68	2330	20240909	36.05	4100	-22.68	20240118	2330	36.05	20240909	4100	-22.68	20240118	2330	36.05	20240909	4.78	N	002140	1000	249 억	271955	N	N	0	N	N
35	20241025	140130	57	100.00	KOSPI	음식료품	N	N	N	N	N	3350	130	2	4.04	8270146640	2584910	11.17	3225	3390	3080	4185	2255	3220	3199.35	1.09	-207037	3906	3562	3321	2977	2736	3735	3150	249	965	1000	2380	5	1	24939425	835	24.63	0.78	12	10.36	136.00	4309.00	4100	20240118	-18.29	2330	20240909	43.78	4100	-18.29	20240118	2330	43.78	20240909	4100	-18.29	20240118	2330	43.78	20240909	4.78	N	002140	1000	249 억	271955	N	N	0	N	N
36	20241025	130130	57	100.00	KOSPI	음식료품	N	N	N	N	N	3120	-100	5	-3.11	4181708215	1334842	5.77	3225	3250	3080	4185	2255	3220	3132.36	1.09	-117518	3906	3562	3321	2977	2736	3735	3150	249	965	1000	2380	5	1	24939425	778	22.94	0.72	12	5.35	136.00	4309.00	4100	20240118	-23.90	2330	20240909	33.91	4100	-23.90	20240118	2330	33.91	20240909	4100	-23.90	20240118	2330	33.91	20240909	4.78	N	002140	1000	249 억	271955	N	N	0	N	N
37	20241025	120130	57	100.00	KOSPI	음식료품	N	N	N	N	N	3110	-110	5	-3.42	3977994925	1269627	5.49	3225	3250	3080	4185	2255	3220	3132.80	1.09	-124839	3906	3562	3321	2977	2736	3735	3150	249	965	1000	2380	5	1	24939425	776	22.87	0.72	12	5.09	136.00	4309.00	4100	20240118	-24.15	2330	20240909	33.48	4100	-24.15	20240118	2330	33.48	20240909	4100	-24.15	20240118	2330	33.48	20240909	4.78	N	002140	1000	249 억	271955	N	N	0	N	N
38	20241025	110130	57	100.00	KOSPI	음식료품	N	N	N	N	N	3100	-120	5	-3.73	3438816360	1096769	4.74	3225	3250	3080	4185	2255	3220	3134.96	1.09	-130249	3906	3562	3321	2977	2736	3735	3150	249	965	1000	2380	5	1	24939425	773	22.79	0.72	12	4.40	136.00	4309.00	4100	20240118	-24.39	2330	20240909	33.05	4100	-24.39	20240118	2330	33.05	20240909	4100	-24.39	20240118	2330	33.05	20240909	4.78	N	002140	1000	249 억	271955	N	N	0	N	N
39	20241025	100130	57	100.00	KOSPI	음식료품	N	N	N	N	N	3105	-115	5	-3.57	2532000835	803649	3.47	3225	3250	3100	4185	2255	3220	3150.13	1.09	-148167	3906	3562	3321	2977	2736	3735	3150	249	965	1000	2380	5	1	24939425	774	22.83	0.72	12	3.22	136.00	4309.00	4100	20240118	-24.27	2330	20240909	33.26	4100	-24.27	20240118	2330	33.26	20240909	4100	-24.27	20240118	2330	33.26	20240909	4.78	N	002140	1000	249 억	271955	N	N	0	N	N
40	20241025	090129	57	100.00	KOSPI	음식료품	N	N	N	N	N	3150	-70	5	-2.17	541359225	168596	0.73	3225	3250	3140	4185	2255	3220	3210.67	1.09	-78204	3906	3562	3321	2977	2736	3735	3150	249	965	1000	2380	5	1	24939425	786	23.16	0.73	12	0.68	136.00	4309.00	4100	20240118	-23.17	2330	20240909	35.19	4100	-23.17	20240118	2330	35.19	20240909	4100	-23.17	20240118	2330	35.19	20240909	4.78	N	002140	1000	249 억	271955	N	N	0	N	N
41	20241024	160129	57	100.00	KOSPI	음식료품	N	N	N	N	N	3220	170	2	5.57	78886627395	22866509	1272.70	3205	3665	3080	3965	2135	3050	3449.97	0.35	189786	3223	3136	3068	2981	2913	3102	2947	249	915	1000	2250	5	1	24939425	803	23.68	0.75	12	91.69	136.00	4309.00	4100	20240118	-21.46	2330	20240909	38.20	4100	-21.46	20240118	2330	38.20	20240909	4100	-21.46	20240118	2330	38.20	20240909	4.58	N	002140	1000	249 억	86265	N	N	0	N	N
42	20241024	150130	57	100.00	KOSPI	음식료품	N	N	N	N	N	3165	115	2	3.77	77518552675	22438997	1248.91	3205	3665	3080	3965	2135	3050	3454.67	0.35	131949	3223	3136	3068	2981	2913	3102	2947	249	915	1000	2250	5	1	24939425	789	23.27	0.73	12	89.97	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	4.58	N	002140	1000	249 억	86265	N	N	0	N	N
43	20241024	140129	57	100.00	KOSPI	음식료품	N	N	N	N	N	3270	220	2	7.21	73678042770	21234979	1181.90	3205	3665	3200	3965	2135	3050	3469.70	0.35	-9536	3223	3136	3068	2981	2913	3102	2947	249	915	1000	2250	5	1	24939425	816	24.04	0.76	12	85.15	136.00	4309.00	4100	20240118	-20.24	2330	20240909	40.34	4100	-20.24	20240118	2330	40.34	20240909	4100	-20.24	20240118	2330	40.34	20240909	4.58	N	002140	1000	249 억	86265	N	N	0	N	N
44	20241024	130130	57	100.00	KOSPI	음식료품	N	N	N	N	N	3380	330	2	10.82	69848617585	20081250	1117.68	3205	3665	3200	3965	2135	3050	3478.35	0.35	-52372	3223	3136	3068	2981	2913	3102	2947	249	915	1000	2250	5	1	24939425	843	24.85	0.78	12	80.52	136.00	4309.00	4100	20240118	-17.56	2330	20240909	45.06	4100	-17.56	20240118	2330	45.06	20240909	4100	-17.56	20240118	2330	45.06	20240909	4.58	N	002140	1000	249 억	86265	N	N	0	N	N
45	20241024	120130	57	100.00	KOSPI	음식료품	N	N	N	N	N	3420	370	2	12.13	67196438475	19296216	1073.99	3205	3665	3200	3965	2135	3050	3482.41	0.35	-43817	3223	3136	3068	2981	2913	3102	2947	249	915	1000	2250	5	1	24939425	853	25.15	0.79	12	77.37	136.00	4309.00	4100	20240118	-16.59	2330	20240909	46.78	4100	-16.59	20240118	2330	46.78	20240909	4100	-16.59	20240118	2330	46.78	20240909	4.58	N	002140	1000	249 억	86265	N	N	0	N	N
46	20241024	110130	57	100.00	KOSPI	음식료품	N	N	N	N	N	3425	375	2	12.30	62434149415	17913574	997.03	3205	3665	3200	3965	2135	3050	3485.35	0.35	-51024	3223	3136	3068	2981	2913	3102	2947	249	915	1000	2250	5	1	24939425	854	25.18	0.79	12	71.83	136.00	4309.00	4100	20240118	-16.46	2330	20240909	47.00	4100	-16.46	20240118	2330	47.00	20240909	4100	-16.46	20240118	2330	47.00	20240909	4.58	N	002140	1000	249 억	86265	N	N	0	N	N
47	20241024	100129	57	100.00	KOSPI	음식료품	N	N	N	N	N	3400	350	2	11.48	53735771585	15402332	857.26	3205	3665	3200	3965	2135	3050	3488.87	0.35	-31854	3223	3136	3068	2981	2913	3102	2947	249	915	1000	2250	5	1	24939425	848	25.00	0.79	12	61.76	136.00	4309.00	4100	20240118	-17.07	2330	20240909	45.92	4100	-17.07	20240118	2330	45.92	20240909	4100	-17.07	20240118	2330	45.92	20240909	4.58	N	002140	1000	249 억	86265	N	N	0	N	N
48	20241024	090125	57	100.00	KOSPI	음식료품	N	N	N	N	N	3230	180	2	5.90	1849022550	573611	31.93	3205	3285	3200	3965	2135	3050	3224.13	0.35	-28069	3223	3136	3068	2981	2913	3102	2947	249	915	1000	2250	5	1	24939425	806	23.75	0.75	12	2.30	136.00	4309.00	4100	20240118	-21.22	2330	20240909	38.63	4100	-21.22	20240118	2330	38.63	20240909	4100	-21.22	20240118	2330	38.63	20240909	4.58	N	002140	1000	249 억	86265	N	N	0	N	N
49	20241023	160130	57	100.00	KOSPI	음식료품	N	N	N	N	N	3050	-85	5	-2.71	5351564370	1733030	26.09	3065	3155	3000	4075	2195	3135	3088.07	0.32	6729	3628	3381	3173	2926	2718	3277	2822	249	940	1000	2310	5	1	24939425	761	22.43	0.71	12	6.95	136.00	4309.00	4100	20240118	-25.61	2330	20240909	30.90	4100	-25.61	20240118	2330	30.90	20240909	4100	-25.61	20240118	2330	30.90	20240909	4.38	N	002140	1000	249 억	79422	N	N	0	N	N
50	20241023	150130	57	100.00	KOSPI	음식료품	N	N	N	N	N	3075	-60	5	-1.91	4935903835	1597737	24.05	3065	3155	3000	4075	2195	3135	3089.30	0.32	12982	3628	3381	3173	2926	2718	3277	2822	249	940	1000	2310	5	1	24939425	767	22.61	0.71	12	6.41	136.00	4309.00	4100	20240118	-25.00	2330	20240909	31.97	4100	-25.00	20240118	2330	31.97	20240909	4100	-25.00	20240118	2330	31.97	20240909	4.38	N	002140	1000	249 억	79422	N	N	0	N	N
51	20241023	140131	57	100.00	KOSPI	음식료품	N	N	N	N	N	3075	-60	5	-1.91	4605801480	1489831	22.43	3065	3155	3000	4075	2195	3135	3091.49	0.32	69	3628	3381	3173	2926	2718	3277	2822	249	940	1000	2310	5	1	24939425	767	22.61	0.71	12	5.97	136.00	4309.00	4100	20240118	-25.00	2330	20240909	31.97	4100	-25.00	20240118	2330	31.97	20240909	4100	-25.00	20240118	2330	31.97	20240909	4.38	N	002140	1000	249 억	79422	N	N	0	N	N
52	20241023	130130	57	100.00	KOSPI	음식료품	N	N	N	N	N	3055	-80	5	-2.55	4193767540	1355565	20.41	3065	3155	3000	4075	2195	3135	3093.74	0.32	-4760	3628	3381	3173	2926	2718	3277	2822	249	940	1000	2310	5	1	24939425	762	22.46	0.71	12	5.44	136.00	4309.00	4100	20240118	-25.49	2330	20240909	31.12	4100	-25.49	20240118	2330	31.12	20240909	4100	-25.49	20240118	2330	31.12	20240909	4.38	N	002140	1000	249 억	79422	N	N	0	N	N
53	20241023	120129	57	100.00	KOSPI	음식료품	N	N	N	N	N	3050	-85	5	-2.71	4042952670	1306064	19.66	3065	3155	3000	4075	2195	3135	3095.52	0.32	-92	3628	3381	3173	2926	2718	3277	2822	249	940	1000	2310	5	1	24939425	761	22.43	0.71	12	5.24	136.00	4309.00	4100	20240118	-25.61	2330	20240909	30.90	4100	-25.61	20240118	2330	30.90	20240909	4100	-25.61	20240118	2330	30.90	20240909	4.38	N	002140	1000	249 억	79422	N	N	0	N	N
54	20241023	110130	57	100.00	KOSPI	음식료품	N	N	N	N	N	3125	-10	5	-0.32	3195763500	1028830	15.49	3065	3155	3045	4075	2195	3135	3106.21	0.32	-16861	3628	3381	3173	2926	2718	3277	2822	249	940	1000	2310	5	1	24939425	779	22.98	0.73	12	4.13	136.00	4309.00	4100	20240118	-23.78	2330	20240909	34.12	4100	-23.78	20240118	2330	34.12	20240909	4100	-23.78	20240118	2330	34.12	20240909	4.38	N	002140	1000	249 억	79422	N	N	0	N	N
55	20241023	100130	57	100.00	KOSPI	음식료품	N	N	N	N	N	3135	0	3	0.00	1978677260	638967	9.62	3065	3145	3045	4075	2195	3135	3096.67	0.32	25777	3628	3381	3173	2926	2718	3277	2822	249	940	1000	2310	5	1	24939425	782	23.05	0.73	12	2.56	136.00	4309.00	4100	20240118	-23.54	2330	20240909	34.55	4100	-23.54	20240118	2330	34.55	20240909	4100	-23.54	20240118	2330	34.55	20240909	4.38	N	002140	1000	249 억	79422	N	N	0	N	N
56	20241023	090129	57	100.00	KOSPI	음식료품	N	N	N	N	N	3065	-70	5	-2.23	223257660	73005	1.10	3065	3070	3045	4075	2195	3135	3057.95	0.32	10010	3628	3381	3173	2926	2718	3277	2822	249	940	1000	2310	5	1	24939425	764	22.54	0.71	12	0.29	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	4.38	N	002140	1000	249 억	79422	N	N	0	N	N
57	20241022	160128	57	100.00	KOSPI	음식료품	N	N	N	N	N	3135	-45	5	-1.42	21030722370	6558550	435.99	3145	3420	2965	4130	2230	3180	3206.79	0.27	15209	3370	3275	3195	3100	3020	3322	3147	249	950	1000	2350	5	1	24939425	782	23.05	0.73	12	26.30	136.00	4309.00	4100	20240118	-23.54	2330	20240909	34.55	4100	-23.54	20240118	2330	34.55	20240909	4100	-23.54	20240118	2330	34.55	20240909	4.24	N	002140	1000	249 억	66869	N	N	4	N	N
58	20241022	150129	57	100.00	KOSPI	음식료품	N	N	N	N	N	3075	-105	5	-3.30	19806868795	6165710	409.87	3145	3420	2965	4130	2230	3180	3212.43	0.27	29808	3370	3275	3195	3100	3020	3322	3147	249	950	1000	2350	5	1	24939425	767	22.61	0.71	12	24.72	136.00	4309.00	4100	20240118	-25.00	2330	20240909	31.97	4100	-25.00	20240118	2330	31.97	20240909	4100	-25.00	20240118	2330	31.97	20240909	4.24	N	002140	1000	249 억	66869	N	N	4	N	N
59	20241022	140130	57	100.00	KOSPI	음식료품	N	N	N	N	N	3015	-165	5	-5.19	18558669970	5758097	382.77	3145	3420	2965	4130	2230	3180	3223.06	0.27	80777	3370	3275	3195	3100	3020	3322	3147	249	950	1000	2350	5	1	24939425	752	22.17	0.70	12	23.09	136.00	4309.00	4100	20240118	-26.46	2330	20240909	29.40	4100	-26.46	20240118	2330	29.40	20240909	4100	-26.46	20240118	2330	29.40	20240909	4.24	N	002140	1000	249 억	66869	N	N	4	N	N
60	20241022	130130	57	100.00	KOSPI	음식료품	N	N	N	N	N	3020	-160	5	-5.03	18301516220	5672889	377.11	3145	3420	2965	4130	2230	3180	3226.14	0.27	72039	3370	3275	3195	3100	3020	3322	3147	249	950	1000	2350	5	1	24939425	753	22.21	0.70	12	22.75	136.00	4309.00	4100	20240118	-26.34	2330	20240909	29.61	4100	-26.34	20240118	2330	29.61	20240909	4100	-26.34	20240118	2330	29.61	20240909	4.24	N	002140	1000	249 억	66869	N	N	4	N	N
61	20241022	120130	57	100.00	KOSPI	음식료품	N	N	N	N	N	3000	-180	5	-5.66	17417462360	5378622	357.55	3145	3420	2985	4130	2230	3180	3238.28	0.27	70229	3370	3275	3195	3100	3020	3322	3147	249	950	1000	2350	5	1	24939425	748	22.06	0.70	12	21.57	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	4.24	N	002140	1000	249 억	66869	N	N	4	N	N
62	20241022	110129	57	100.00	KOSPI	음식료품	N	N	N	N	N	3015	-165	5	-5.19	16707498580	5142300	341.84	3145	3420	2985	4130	2230	3180	3249.04	0.27	46265	3370	3275	3195	3100	3020	3322	3147	249	950	1000	2350	5	1	24939425	752	22.17	0.70	12	20.62	136.00	4309.00	4100	20240118	-26.46	2330	20240909	29.40	4100	-26.46	20240118	2330	29.40	20240909	4100	-26.46	20240118	2330	29.40	20240909	4.24	N	002140	1000	249 억	66869	N	N	4	N	N
63	20241022	100130	57	100.00	KOSPI	음식료품	N	N	N	N	N	3215	35	2	1.10	1673121170	524784	34.89	3145	3240	3140	4130	2230	3180	3188.22	0.27	11323	3370	3275	3195	3100	3020	3322	3147	249	950	1000	2350	5	1	24939425	802	23.64	0.75	12	2.10	136.00	4309.00	4100	20240118	-21.59	2330	20240909	37.98	4100	-21.59	20240118	2330	37.98	20240909	4100	-21.59	20240118	2330	37.98	20240909	4.24	N	002140	1000	249 억	66869	N	N	4	N	N
64	20241022	090129	57	100.00	KOSPI	음식료품	N	N	N	N	N	3150	-30	5	-0.94	91532170	29052	1.93	3145	3165	3145	4130	2230	3180	3149.85	0.27	3097	3370	3275	3195	3100	3020	3322	3147	249	950	1000	2350	5	1	24939425	786	23.16	0.73	12	0.12	136.00	4309.00	4100	20240118	-23.17	2330	20240909	35.19	4100	-23.17	20240118	2330	35.19	20240909	4100	-23.17	20240118	2330	35.19	20240909	4.24	N	002140	1000	249 억	66869	N	N	4	N	N
65	20241021	160129	57	100.00	KOSPI	음식료품	N	N	N	N	N	3180	-20	5	-0.62	4694992580	1466190	62.39	3150	3290	3115	4160	2240	3200	3202.26	0.60	-79249	3470	3335	3220	3085	2970	3277	3027	249	960	1000	2360	5	1	24939425	793	23.38	0.74	12	5.88	136.00	4309.00	4100	20240118	-22.44	2330	20240909	36.48	4100	-22.44	20240118	2330	36.48	20240909	4100	-22.44	20240118	2330	36.48	20240909	3.94	N	002140	1000	249 억	150425	N	N	4	N	N
66	20241021	150129	57	100.00	KOSPI	음식료품	N	N	N	N	N	3175	-25	5	-0.78	4240190285	1322800	56.29	3150	3290	3115	4160	2240	3200	3205.47	0.60	-62552	3470	3335	3220	3085	2970	3277	3027	249	960	1000	2360	5	1	24939425	792	23.35	0.74	12	5.30	136.00	4309.00	4100	20240118	-22.56	2330	20240909	36.27	4100	-22.56	20240118	2330	36.27	20240909	4100	-22.56	20240118	2330	36.27	20240909	3.94	N	002140	1000	249 억	150425	N	N	1	N	N
67	20241021	140129	57	100.00	KOSPI	음식료품	N	N	N	N	N	3195	-5	5	-0.16	4022482705	1254298	53.37	3150	3290	3115	4160	2240	3200	3206.97	0.60	-53531	3470	3335	3220	3085	2970	3277	3027	249	960	1000	2360	5	1	24939425	797	23.49	0.74	12	5.03	136.00	4309.00	4100	20240118	-22.07	2330	20240909	37.12	4100	-22.07	20240118	2330	37.12	20240909	4100	-22.07	20240118	2330	37.12	20240909	3.94	N	002140	1000	249 억	150425	N	N	1	N	N
68	20241021	130129	57	100.00	KOSPI	음식료품	N	N	N	N	N	3205	5	2	0.16	3860437900	1203544	51.21	3150	3290	3115	4160	2240	3200	3207.57	0.60	-50697	3470	3335	3220	3085	2970	3277	3027	249	960	1000	2360	5	1	24939425	799	23.57	0.74	12	4.83	136.00	4309.00	4100	20240118	-21.83	2330	20240909	37.55	4100	-21.83	20240118	2330	37.55	20240909	4100	-21.83	20240118	2330	37.55	20240909	3.94	N	002140	1000	249 억	150425	N	N	1	N	N
69	20241021	120129	57	100.00	KOSPI	음식료품	N	N	N	N	N	3215	15	2	0.47	3663611510	1141859	48.59	3150	3290	3115	4160	2240	3200	3208.47	0.60	-57109	3470	3335	3220	3085	2970	3277	3027	249	960	1000	2360	5	1	24939425	802	23.64	0.75	12	4.58	136.00	4309.00	4100	20240118	-21.59	2330	20240909	37.98	4100	-21.59	20240118	2330	37.98	20240909	4100	-21.59	20240118	2330	37.98	20240909	3.94	N	002140	1000	249 억	150425	N	N	1	N	N
70	20241021	110129	57	100.00	KOSPI	음식료품	N	N	N	N	N	3205	5	2	0.16	3291782895	1026108	43.66	3150	3290	3115	4160	2240	3200	3208.04	0.60	-31694	3470	3335	3220	3085	2970	3277	3027	249	960	1000	2360	5	1	24939425	799	23.57	0.74	12	4.11	136.00	4309.00	4100	20240118	-21.83	2330	20240909	37.55	4100	-21.83	20240118	2330	37.55	20240909	4100	-21.83	20240118	2330	37.55	20240909	3.94	N	002140	1000	249 억	150425	N	N	1	N	N
71	20241021	100129	57	100.00	KOSPI	음식료품	N	N	N	N	N	3165	-35	5	-1.09	2861858520	891636	37.94	3150	3290	3115	4160	2240	3200	3209.69	0.60	-11539	3470	3335	3220	3085	2970	3277	3027	249	960	1000	2360	5	1	24939425	789	23.27	0.73	12	3.58	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	3.94	N	002140	1000	249 억	150425	N	N	1	N	N
72	20241021	090129	57	100.00	KOSPI	음식료품	N	N	N	N	N	3130	-70	5	-2.19	152206700	48333	2.06	3150	3170	3130	4160	2240	3200	3147.50	0.60	16	3470	3335	3220	3085	2970	3277	3027	249	960	1000	2360	5	1	24939425	781	23.01	0.73	12	0.19	136.00	4309.00	4100	20240118	-23.66	2330	20240909	34.33	4100	-23.66	20240118	2330	34.33	20240909	4100	-23.66	20240118	2330	34.33	20240909	3.94	N	002140	1000	249 억	150425	N	N	1	N	N
73	20241018	160128	57	100.00	KOSPI	음식료품	N	N	N	N	N	3200	-50	5	-1.54	7379709395	2284462	30.74	3205	3355	3105	4225	2275	3250	3230.66	0.63	-5868	3650	3450	3335	3135	3020	3392	3077	249	975	1000	2400	5	1	24939425	798	23.53	0.74	12	9.16	136.00	4309.00	4100	20240118	-21.95	2330	20240909	37.34	4100	-21.95	20240118	2330	37.34	20240909	4100	-21.95	20240118	2330	37.34	20240909	3.31	N	002140	1000	249 억	156913	N	N	1	N	N
74	20241018	150131	57	100.00	KOSPI	음식료품	N	N	N	N	N	3160	-90	5	-2.77	6860057080	2121356	28.55	3205	3355	3105	4225	2275	3250	3233.80	0.63	-3835	3650	3450	3335	3135	3020	3392	3077	249	975	1000	2400	5	1	24939425	788	23.24	0.73	12	8.51	136.00	4309.00	4100	20240118	-22.93	2330	20240909	35.62	4100	-22.93	20240118	2330	35.62	20240909	4100	-22.93	20240118	2330	35.62	20240909	3.31	N	002140	1000	249 억	156913	N	N	6	N	N
75	20241018	140131	57	100.00	KOSPI	음식료품	N	N	N	N	N	3125	-125	5	-3.85	6375408980	1967886	26.48	3205	3355	3105	4225	2275	3250	3239.72	0.63	-5499	3650	3450	3335	3135	3020	3392	3077	249	975	1000	2400	5	1	24939425	779	22.98	0.73	12	7.89	136.00	4309.00	4100	20240118	-23.78	2330	20240909	34.12	4100	-23.78	20240118	2330	34.12	20240909	4100	-23.78	20240118	2330	34.12	20240909	3.31	N	002140	1000	249 억	156913	N	N	6	N	N
76	20241018	130129	57	100.00	KOSPI	음식료품	N	N	N	N	N	3120	-130	5	-4.00	5993247380	1845514	24.84	3205	3355	3115	4225	2275	3250	3247.47	0.63	-34828	3650	3450	3335	3135	3020	3392	3077	249	975	1000	2400	5	1	24939425	778	22.94	0.72	12	7.40	136.00	4309.00	4100	20240118	-23.90	2330	20240909	33.91	4100	-23.90	20240118	2330	33.91	20240909	4100	-23.90	20240118	2330	33.91	20240909	3.31	N	002140	1000	249 억	156913	N	N	6	N	N
77	20241018	120131	57	100.00	KOSPI	음식료품	N	N	N	N	N	3235	-15	5	-0.46	5052401240	1547115	20.82	3205	3355	3160	4225	2275	3250	3265.70	0.63	-69356	3650	3450	3335	3135	3020	3392	3077	249	975	1000	2400	5	1	24939425	807	23.79	0.75	12	6.20	136.00	4309.00	4100	20240118	-21.10	2330	20240909	38.84	4100	-21.10	20240118	2330	38.84	20240909	4100	-21.10	20240118	2330	38.84	20240909	3.31	N	002140	1000	249 억	156913	N	N	6	N	N
78	20241018	110131	57	100.00	KOSPI	음식료품	N	N	N	N	N	3255	5	2	0.15	4478527085	1368786	18.42	3205	3355	3160	4225	2275	3250	3271.91	0.63	-85352	3650	3450	3335	3135	3020	3392	3077	249	975	1000	2400	5	1	24939425	812	23.93	0.76	12	5.49	136.00	4309.00	4100	20240118	-20.61	2330	20240909	39.70	4100	-20.61	20240118	2330	39.70	20240909	4100	-20.61	20240118	2330	39.70	20240909	3.31	N	002140	1000	249 억	156913	N	N	6	N	N
79	20241018	100129	57	100.00	KOSPI	음식료품	N	N	N	N	N	3310	60	2	1.85	3263785075	999109	13.45	3205	3355	3160	4225	2275	3250	3266.71	0.63	-112900	3650	3450	3335	3135	3020	3392	3077	249	975	1000	2400	5	1	24939425	825	24.34	0.77	12	4.01	136.00	4309.00	4100	20240118	-19.27	2330	20240909	42.06	4100	-19.27	20240118	2330	42.06	20240909	4100	-19.27	20240118	2330	42.06	20240909	3.31	N	002140	1000	249 억	156913	N	N	6	N	N
80	20241018	090128	57	100.00	KOSPI	음식료품	N	N	N	N	N	3200	-50	5	-1.54	301449435	94089	1.27	3205	3240	3180	4225	2275	3250	3203.45	0.63	-7685	3650	3450	3335	3135	3020	3392	3077	249	975	1000	2400	5	1	24939425	798	23.53	0.74	12	0.38	136.00	4309.00	4100	20240118	-21.95	2330	20240909	37.34	4100	-21.95	20240118	2330	37.34	20240909	4100	-21.95	20240118	2330	37.34	20240909	3.31	N	002140	1000	249 억	156913	N	N	6	N	N
81	20241017	160129	57	100.00	KOSPI	음식료품	N	N	N	N	N	3250	-150	5	-4.41	24921546010	7368856	81.13	3335	3535	3220	4420	2380	3400	3382.14	0.44	38566	3963	3681	3518	3236	3073	3600	3155	249	1020	1000	2510	5	1	24939425	811	23.90	0.75	12	29.55	136.00	4309.00	4100	20240118	-20.73	2330	20240909	39.48	4100	-20.73	20240118	2330	39.48	20240909	4100	-20.73	20240118	2330	39.48	20240909	3.70	N	002140	1000	249 억	109535	N	N	6	N	N
82	20241017	150129	57	100.00	KOSPI	음식료품	N	N	N	N	N	3235	-165	5	-4.85	24090660480	7112772	78.31	3335	3535	3220	4420	2380	3400	3386.95	0.44	31553	3963	3681	3518	3236	3073	3600	3155	249	1020	1000	2510	5	1	24939425	807	23.79	0.75	12	28.52	136.00	4309.00	4100	20240118	-21.10	2330	20240909	38.84	4100	-21.10	20240118	2330	38.84	20240909	4100	-21.10	20240118	2330	38.84	20240909	3.70	N	002140	1000	249 억	109535	N	N	3	N	N
83	20241017	140128	57	100.00	KOSPI	음식료품	N	N	N	N	N	3250	-150	5	-4.41	23264940560	6858908	75.51	3335	3535	3245	4420	2380	3400	3391.93	0.44	42066	3963	3681	3518	3236	3073	3600	3155	249	1020	1000	2510	5	1	24939425	811	23.90	0.75	12	27.50	136.00	4309.00	4100	20240118	-20.73	2330	20240909	39.48	4100	-20.73	20240118	2330	39.48	20240909	4100	-20.73	20240118	2330	39.48	20240909	3.70	N	002140	1000	249 억	109535	N	N	3	N	N
84	20241017	130129	57	100.00	KOSPI	음식료품	N	N	N	N	N	3275	-125	5	-3.68	22247313360	6546993	72.08	3335	3535	3245	4420	2380	3400	3398.10	0.44	1609	3963	3681	3518	3236	3073	3600	3155	249	1020	1000	2510	5	1	24939425	817	24.08	0.76	12	26.25	136.00	4309.00	4100	20240118	-20.12	2330	20240909	40.56	4100	-20.12	20240118	2330	40.56	20240909	4100	-20.12	20240118	2330	40.56	20240909	3.70	N	002140	1000	249 억	109535	N	N	3	N	N
85	20241017	120129	57	100.00	KOSPI	음식료품	N	N	N	N	N	3310	-90	5	-2.65	17062199815	5007906	55.13	3335	3535	3245	4420	2380	3400	3407.06	0.44	109617	3963	3681	3518	3236	3073	3600	3155	249	1020	1000	2510	5	1	24939425	825	24.34	0.77	12	20.08	136.00	4309.00	4100	20240118	-19.27	2330	20240909	42.06	4100	-19.27	20240118	2330	42.06	20240909	4100	-19.27	20240118	2330	42.06	20240909	3.70	N	002140	1000	249 억	109535	N	N	3	N	N
86	20241017	110129	57	100.00	KOSPI	음식료품	N	N	N	N	N	3310	-90	5	-2.65	16321623560	4784678	52.68	3335	3535	3245	4420	2380	3400	3411.24	0.44	93741	3963	3681	3518	3236	3073	3600	3155	249	1020	1000	2510	5	1	24939425	825	24.34	0.77	12	19.19	136.00	4309.00	4100	20240118	-19.27	2330	20240909	42.06	4100	-19.27	20240118	2330	42.06	20240909	4100	-19.27	20240118	2330	42.06	20240909	3.70	N	002140	1000	249 억	109535	N	N	3	N	N
87	20241017	100129	57	100.00	KOSPI	음식료품	N	N	N	N	N	3285	-115	5	-3.38	14489217415	4228072	46.55	3335	3535	3265	4420	2380	3400	3426.93	0.44	-57420	3963	3681	3518	3236	3073	3600	3155	249	1020	1000	2510	5	1	24939425	819	24.15	0.76	12	16.95	136.00	4309.00	4100	20240118	-19.88	2330	20240909	40.99	4100	-19.88	20240118	2330	40.99	20240909	4100	-19.88	20240118	2330	40.99	20240909	3.70	N	002140	1000	249 억	109535	N	N	3	N	N
88	20241017	090129	57	100.00	KOSPI	음식료품	N	N	N	N	N	3375	-25	5	-0.74	677631120	202980	2.23	3335	3375	3315	4420	2380	3400	3337.33	0.44	11196	3963	3681	3518	3236	3073	3600	3155	249	1020	1000	2510	5	1	24939425	842	24.82	0.78	12	0.81	136.00	4309.00	4100	20240118	-17.68	2330	20240909	44.85	4100	-17.68	20240118	2330	44.85	20240909	4100	-17.68	20240118	2330	44.85	20240909	3.70	N	002140	1000	249 억	109535	N	N	3	N	N
89	20241016	160128	57	100.00	KOSPI	음식료품	N	N	N	N	N	3400	-360	5	-9.57	32063333845	8993319	48.82	3765	3800	3355	4885	2635	3760	3565.45	0.21	32795	4256	4007	3511	3262	2766	4132	3387	249	1125	1000	2780	5	1	24939425	848	25.00	0.79	12	36.06	136.00	4309.00	4100	20240118	-17.07	2330	20240909	45.92	4100	-17.07	20240118	2330	45.92	20240909	4100	-17.07	20240118	2330	45.92	20240909	4.22	N	002140	1000	249 억	52471	N	N	3	N	N
90	20241016	150129	57	100.00	KOSPI	음식료품	N	N	N	N	N	3390	-370	5	-9.84	30811211210	8623892	46.81	3765	3800	3355	4885	2635	3760	3572.77	0.21	42194	4256	4007	3511	3262	2766	4132	3387	249	1125	1000	2780	5	1	24939425	845	24.93	0.79	12	34.58	136.00	4309.00	4100	20240118	-17.32	2330	20240909	45.49	4100	-17.32	20240118	2330	45.49	20240909	4100	-17.32	20240118	2330	45.49	20240909	4.22	N	002140	1000	249 억	52471	N	N	15	N	N
91	20241016	140129	57	100.00	KOSPI	음식료품	N	N	N	N	N	3410	-350	5	-9.31	29862524980	8343964	45.29	3765	3800	3355	4885	2635	3760	3578.93	0.21	30055	4256	4007	3511	3262	2766	4132	3387	249	1125	1000	2780	5	1	24939425	850	25.07	0.79	12	33.46	136.00	4309.00	4100	20240118	-16.83	2330	20240909	46.35	4100	-16.83	20240118	2330	46.35	20240909	4100	-16.83	20240118	2330	46.35	20240909	4.22	N	002140	1000	249 억	52471	N	N	15	N	N
92	20241016	130128	57	100.00	KOSPI	음식료품	N	N	N	N	N	3400	-360	5	-9.57	28343537565	7895873	42.86	3765	3800	3390	4885	2635	3760	3589.66	0.21	19255	4256	4007	3511	3262	2766	4132	3387	249	1125	1000	2780	5	1	24939425	848	25.00	0.79	12	31.66	136.00	4309.00	4100	20240118	-17.07	2330	20240909	45.92	4100	-17.07	20240118	2330	45.92	20240909	4100	-17.07	20240118	2330	45.92	20240909	4.22	N	002140	1000	249 억	52471	N	N	15	N	N
93	20241016	120129	57	100.00	KOSPI	음식료품	N	N	N	N	N	3415	-345	5	-9.18	27024397190	7508350	40.76	3765	3800	3405	4885	2635	3760	3599.24	0.21	45038	4256	4007	3511	3262	2766	4132	3387	249	1125	1000	2780	5	1	24939425	852	25.11	0.79	12	30.11	136.00	4309.00	4100	20240118	-16.71	2330	20240909	46.57	4100	-16.71	20240118	2330	46.57	20240909	4100	-16.71	20240118	2330	46.57	20240909	4.22	N	002140	1000	249 억	52471	N	N	15	N	N
94	20241016	110129	57	100.00	KOSPI	음식료품	N	N	N	N	N	3555	-205	5	-5.45	21168395315	5814816	31.56	3765	3800	3535	4885	2635	3760	3640.42	0.21	-20712	4256	4007	3511	3262	2766	4132	3387	249	1125	1000	2780	5	1	24939425	887	26.14	0.83	12	23.32	136.00	4309.00	4100	20240118	-13.29	2330	20240909	52.58	4100	-13.29	20240118	2330	52.58	20240909	4100	-13.29	20240118	2330	52.58	20240909	4.22	N	002140	1000	249 억	52471	N	N	15	N	N
95	20241016	100128	57	100.00	KOSPI	음식료품	N	N	N	N	N	3585	-175	5	-4.65	18359318650	5030810	27.31	3765	3800	3535	4885	2635	3760	3649.37	0.21	-11301	4256	4007	3511	3262	2766	4132	3387	249	1125	1000	2780	5	1	24939425	894	26.36	0.83	12	20.17	136.00	4309.00	4100	20240118	-12.56	2330	20240909	53.86	4100	-12.56	20240118	2330	53.86	20240909	4100	-12.56	20240118	2330	53.86	20240909	4.22	N	002140	1000	249 억	52471	N	N	15	N	N
96	20241016	090129	57	100.00	KOSPI	음식료품	N	N	N	N	N	3710	-50	5	-1.33	5797711875	1546476	8.39	3765	3800	3680	4885	2635	3760	3748.98	0.21	26304	4256	4007	3511	3262	2766	4132	3387	249	1125	1000	2780	5	1	24939425	925	27.28	0.86	12	6.20	136.00	4309.00	4100	20240118	-9.51	2330	20240909	59.23	4100	-9.51	20240118	2330	59.23	20240909	4100	-9.51	20240118	2330	59.23	20240909	4.22	N	002140	1000	249 억	52471	N	N	15	N	N
97	20241015	160128	57	100.00	KOSPI	음식료품	N	N	N	N	N	3760	865	1	29.88	64082459640	18411985	758.60	3040	3760	3015	3760	2030	2895	3480.47	0.34	-19097	2995	2945	2845	2795	2695	2970	2820	249	865	1000	2140	5	1	24939425	938	27.65	0.87	12	73.83	136.00	4309.00	4100	20240118	-8.29	2330	20240909	61.37	4100	-8.29	20240118	2330	61.37	20240909	4100	-8.29	20240118	2330	61.37	20240909	4.14	N	002140	1000	249 억	84121	N	N	15	N	N
98	20241015	150129	57	100.00	KOSPI	음식료품	N	N	N	N	N	3760	865	1	29.88	64046284680	18402364	758.20	3040	3760	3015	3760	2030	2895	3480.33	0.34	-19097	2995	2945	2845	2795	2695	2970	2820	249	865	1000	2140	5	1	24939425	938	27.65	0.87	12	73.79	136.00	4309.00	4100	20240118	-8.29	2330	20240909	61.37	4100	-8.29	20240118	2330	61.37	20240909	4100	-8.29	20240118	2330	61.37	20240909	4.14	N	002140	1000	249 억	84121	N	N	9	N	N
99	20241015	140129	57	100.00	KOSPI	음식료품	N	N	N	N	N	3760	865	1	29.88	63965429640	18380860	757.32	3040	3760	3015	3760	2030	2895	3480.00	0.34	-19097	2995	2945	2845	2795	2695	2970	2820	249	865	1000	2140	5	1	24939425	938	27.65	0.87	12	73.70	136.00	4309.00	4100	20240118	-8.29	2330	20240909	61.37	4100	-8.29	20240118	2330	61.37	20240909	4100	-8.29	20240118	2330	61.37	20240909	4.14	N	002140	1000	249 억	84121	N	N	9	N	N
100	20241015	130129	57	100.00	KOSPI	음식료품	N	N	N	N	N	3760	865	1	29.88	63902836920	18364213	756.63	3040	3760	3015	3760	2030	2895	3479.75	0.34	-19097	2995	2945	2845	2795	2695	2970	2820	249	865	1000	2140	5	1	24939425	938	27.65	0.87	12	73.64	136.00	4309.00	4100	20240118	-8.29	2330	20240909	61.37	4100	-8.29	20240118	2330	61.37	20240909	4100	-8.29	20240118	2330	61.37	20240909	4.14	N	002140	1000	249 억	84121	N	N	9	N	N
101	20241015	120128	57	100.00	KOSPI	음식료품	N	N	N	N	N	3760	865	1	29.88	63684102680	18306039	754.23	3040	3760	3015	3760	2030	2895	3478.86	0.34	-19097	2995	2945	2845	2795	2695	2970	2820	249	865	1000	2140	5	1	24939425	938	27.65	0.87	12	73.40	136.00	4309.00	4100	20240118	-8.29	2330	20240909	61.37	4100	-8.29	20240118	2330	61.37	20240909	4100	-8.29	20240118	2330	61.37	20240909	4.14	N	002140	1000	249 억	84121	N	N	9	N	N
102	20241015	110129	57	100.00	KOSPI	음식료품	N	N	N	N	N	3760	865	1	29.88	63495031080	18255754	752.16	3040	3760	3015	3760	2030	2895	3478.08	0.34	-19096	2995	2945	2845	2795	2695	2970	2820	249	865	1000	2140	5	1	24939425	938	27.65	0.87	12	73.20	136.00	4309.00	4100	20240118	-8.29	2330	20240909	61.37	4100	-8.29	20240118	2330	61.37	20240909	4100	-8.29	20240118	2330	61.37	20240909	4.14	N	002140	1000	249 억	84121	N	N	9	N	N
103	20241015	100129	57	100.00	KOSPI	음식료품	N	N	N	N	N	3760	865	1	29.88	56172641530	16299931	671.58	3040	3760	3015	3760	2030	2895	3446.19	0.34	94257	2995	2945	2845	2795	2695	2970	2820	249	865	1000	2140	5	1	24939425	938	27.65	0.87	12	65.36	136.00	4309.00	4100	20240118	-8.29	2330	20240909	61.37	4100	-8.29	20240118	2330	61.37	20240909	4100	-8.29	20240118	2330	61.37	20240909	4.14	N	002140	1000	249 억	84121	N	N	9	N	N
104	20241015	090128	57	100.00	KOSPI	음식료품	N	N	N	N	N	3180	285	2	9.84	3873320090	1254701	51.70	3040	3185	3015	3760	2030	2895	3087.05	0.34	17922	2995	2945	2845	2795	2695	2970	2820	249	865	1000	2140	5	1	24939425	793	23.38	0.74	12	5.03	136.00	4309.00	4100	20240118	-22.44	2330	20240909	36.48	4100	-22.44	20240118	2330	36.48	20240909	4100	-22.44	20240118	2330	36.48	20240909	4.14	N	002140	1000	249 억	84121	N	N	9	N	N
105	20241014	160126	57	100.00	KOSPI	음식료품	N	N	N	N	N	2895	155	2	5.66	3570533740	1264483	403.23	2815	2895	2745	3560	1920	2740	2822.42	0.32	7669	2826	2782	2751	2707	2676	2767	2692	249	820	1000	2020	5	1	24939425	722	21.29	0.67	12	5.07	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	4.20	N	002140	1000	249 억	80100	N	N	9	N	N
106	20241014	150127	57	100.00	KOSPI	음식료품	N	N	N	N	N	2820	80	2	2.92	2705452545	963166	307.14	2815	2870	2745	3560	1920	2740	2808.92	0.32	4747	2826	2782	2751	2707	2676	2767	2692	249	820	1000	2020	5	1	24939425	703	20.74	0.65	12	3.86	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	4.20	N	002140	1000	249 억	80100	N	N	0	N	N
107	20241014	140128	57	100.00	KOSPI	음식료품	N	N	N	N	N	2770	30	2	1.09	1833268080	654567	208.73	2815	2840	2745	3560	1920	2740	2800.74	0.32	-6953	2826	2782	2751	2707	2676	2767	2692	249	820	1000	2020	5	1	24939425	691	20.37	0.64	12	2.62	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	4.20	N	002140	1000	249 억	80100	N	N	0	N	N
108	20241014	130127	57	100.00	KOSPI	음식료품	N	N	N	N	N	2785	45	2	1.64	1756799515	627117	199.98	2815	2840	2745	3560	1920	2740	2801.40	0.32	-6406	2826	2782	2751	2707	2676	2767	2692	249	820	1000	2020	5	1	24939425	695	20.48	0.65	12	2.51	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	4.20	N	002140	1000	249 억	80100	N	N	0	N	N
109	20241014	120128	57	100.00	KOSPI	음식료품	N	N	N	N	N	2760	20	2	0.73	1683290505	600650	191.54	2815	2840	2745	3560	1920	2740	2802.46	0.32	-5826	2826	2782	2751	2707	2676	2767	2692	249	820	1000	2020	5	1	24939425	688	20.29	0.64	12	2.41	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	4.20	N	002140	1000	249 억	80100	N	N	0	N	N
110	20241014	110128	57	100.00	KOSPI	음식료품	N	N	N	N	N	2805	65	2	2.37	1267211540	452462	144.29	2815	2840	2745	3560	1920	2740	2800.72	0.32	-14253	2826	2782	2751	2707	2676	2767	2692	249	820	1000	2020	5	1	24939425	700	20.62	0.65	12	1.81	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	4.20	N	002140	1000	249 억	80100	N	N	0	N	N
111	20241014	100127	57	100.00	KOSPI	음식료품	N	N	N	N	N	2790	50	2	1.82	937570355	335201	106.89	2815	2835	2745	3560	1920	2740	2797.06	0.32	-20164	2826	2782	2751	2707	2676	2767	2692	249	820	1000	2020	5	1	24939425	696	20.51	0.65	12	1.34	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	4.20	N	002140	1000	249 억	80100	N	N	0	N	N
112	20241014	090128	57	100.00	KOSPI	음식료품	N	N	N	N	N	2815	75	2	2.74	273567355	97123	30.97	2815	2830	2805	3560	1920	2740	2816.79	0.32	2175	2826	2782	2751	2707	2676	2767	2692	249	820	1000	2020	5	1	24939425	702	20.70	0.65	12	0.39	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	4.20	N	002140	1000	249 억	80100	N	N	0	N	N
113	20241011	160126	57	100.00	KOSPI	음식료품	N	N	N	N	N	2740	-45	5	-1.62	823546815	298283	68.45	2750	2795	2720	3620	1950	2785	2761.00	0.41	-16562	2855	2820	2750	2715	2645	2837	2732	249	835	1000	2060	5	1	24939425	683	20.15	0.64	12	1.20	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	4.16	N	002140	1000	249 억	102493	N	N	0	N	N
114	20241011	150127	57	100.00	KOSPI	음식료품	N	N	N	N	N	2750	-35	5	-1.26	712431750	257803	59.16	2750	2795	2720	3620	1950	2785	2763.45	0.41	-18011	2855	2820	2750	2715	2645	2837	2732	249	835	1000	2060	5	1	24939425	686	20.22	0.64	12	1.03	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	4.16	N	002140	1000	249 억	102493	N	N	0	N	N
115	20241011	140127	57	100.00	KOSPI	음식료품	N	N	N	N	N	2755	-30	5	-1.08	534437190	193511	44.40	2750	2785	2720	3620	1950	2785	2761.76	0.41	-22120	2855	2820	2750	2715	2645	2837	2732	249	835	1000	2060	5	1	24939425	687	20.26	0.64	12	0.78	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	4.16	N	002140	1000	249 억	102493	N	N	0	N	N
116	20241011	130128	57	100.00	KOSPI	음식료품	N	N	N	N	N	2760	-25	5	-0.90	493541100	178687	41.00	2750	2785	2720	3620	1950	2785	2762.00	0.41	-19818	2855	2820	2750	2715	2645	2837	2732	249	835	1000	2060	5	1	24939425	688	20.29	0.64	12	0.72	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	4.16	N	002140	1000	249 억	102493	N	N	0	N	N
117	20241011	120128	57	100.00	KOSPI	음식료품	N	N	N	N	N	2765	-20	5	-0.72	461430160	167044	38.33	2750	2785	2720	3620	1950	2785	2762.28	0.41	-19500	2855	2820	2750	2715	2645	2837	2732	249	835	1000	2060	5	1	24939425	690	20.33	0.64	12	0.67	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	4.16	N	002140	1000	249 억	102493	N	N	0	N	N
118	20241011	110128	57	100.00	KOSPI	음식료품	N	N	N	N	N	2770	-15	5	-0.54	417808715	151228	34.70	2750	2785	2720	3620	1950	2785	2762.73	0.41	-16655	2855	2820	2750	2715	2645	2837	2732	249	835	1000	2060	5	1	24939425	691	20.37	0.64	12	0.61	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	4.16	N	002140	1000	249 억	102493	N	N	0	N	N
119	20241011	100127	57	100.00	KOSPI	음식료품	N	N	N	N	N	2780	-5	5	-0.18	311722740	112856	25.90	2750	2785	2720	3620	1950	2785	2762.07	0.41	-16817	2855	2820	2750	2715	2645	2837	2732	249	835	1000	2060	5	1	24939425	693	20.44	0.65	12	0.45	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	4.16	N	002140	1000	249 억	102493	N	N	0	N	N
120	20241011	090127	57	100.00	KOSPI	음식료품	N	N	N	N	N	2720	-65	5	-2.33	44504375	16229	3.72	2750	2750	2720	3620	1950	2785	2741.44	0.41	-5337	2855	2820	2750	2715	2645	2837	2732	249	835	1000	2060	5	1	24939425	678	20.00	0.63	12	0.07	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	4.16	N	002140	1000	249 억	102493	N	N	0	N	N
121	20241010	160128	57	100.00	KOSPI	음식료품	N	N	N	N	N	2785	25	2	0.91	1118203705	411318	77.62	2735	2785	2680	3585	1935	2760	2718.32	0.42	-4329	2883	2821	2783	2721	2683	2802	2702	249	825	1000	2040	5	1	24939425	695	20.48	0.65	12	1.65	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	4.01	N	002140	1000	249 억	105757	N	N	0	N	N
122	20241010	150129	57	100.00	KOSPI	음식료품	N	N	N	N	N	2735	-25	5	-0.91	935481415	345085	65.12	2735	2745	2680	3585	1935	2760	2710.77	0.42	4518	2883	2821	2783	2721	2683	2802	2702	249	825	1000	2040	5	1	24939425	682	20.11	0.63	12	1.38	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	4.01	N	002140	1000	249 억	105757	N	N	0	N	N
123	20241010	140129	57	100.00	KOSPI	음식료품	N	N	N	N	N	2720	-40	5	-1.45	827431480	305478	57.65	2735	2740	2680	3585	1935	2760	2708.52	0.42	3889	2883	2821	2783	2721	2683	2802	2702	249	825	1000	2040	5	1	24939425	678	20.00	0.63	12	1.22	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	4.01	N	002140	1000	249 억	105757	N	N	0	N	N
124	20241010	130128	57	100.00	KOSPI	음식료품	N	N	N	N	N	2715	-45	5	-1.63	781464020	288578	54.46	2735	2740	2680	3585	1935	2760	2707.85	0.42	5342	2883	2821	2783	2721	2683	2802	2702	249	825	1000	2040	5	1	24939425	677	19.96	0.63	12	1.16	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	4.01	N	002140	1000	249 억	105757	N	N	0	N	N
125	20241010	120129	57	100.00	KOSPI	음식료품	N	N	N	N	N	2730	-30	5	-1.09	730383105	269769	50.91	2735	2740	2680	3585	1935	2760	2707.30	0.42	8897	2883	2821	2783	2721	2683	2802	2702	249	825	1000	2040	5	1	24939425	681	20.07	0.63	12	1.08	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	4.01	N	002140	1000	249 억	105757	N	N	0	N	N
126	20241010	110128	57	100.00	KOSPI	음식료품	N	N	N	N	N	2720	-40	5	-1.45	634376135	234469	44.25	2735	2735	2680	3585	1935	2760	2705.42	0.42	220	2883	2821	2783	2721	2683	2802	2702	249	825	1000	2040	5	1	24939425	678	20.00	0.63	12	0.94	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	4.01	N	002140	1000	249 억	105757	N	N	0	N	N
127	20241010	100128	57	100.00	KOSPI	음식료품	N	N	N	N	N	2710	-50	5	-1.81	568414135	210127	39.65	2735	2735	2680	3585	1935	2760	2704.91	0.42	5652	2883	2821	2783	2721	2683	2802	2702	249	825	1000	2040	5	1	24939425	676	19.93	0.63	12	0.84	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	4.01	N	002140	1000	249 억	105757	N	N	0	N	N
128	20241010	090128	57	100.00	KOSPI	음식료품	N	N	N	N	N	2725	-35	5	-1.27	55409280	20301	3.83	2735	2735	2710	3585	1935	2760	2728.24	0.42	-5649	2883	2821	2783	2721	2683	2802	2702	249	825	1000	2040	5	1	24939425	680	20.04	0.63	12	0.08	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	4.01	N	002140	1000	249 억	105757	N	N	0	N	N
129	20241008	160129	57	100.00	KOSPI	음식료품	N	N	N	N	N	2760	-70	5	-2.47	1456161530	519923	71.96	2795	2845	2745	3675	1985	2830	2800.77	0.30	11278	2910	2870	2825	2785	2740	2847	2762	249	845	1000	2090	5	1	24939425	688	20.29	0.64	12	2.08	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	3.63	N	002140	1000	249 억	73674	N	N	0	N	N
130	20241008	150129	57	100.00	KOSPI	음식료품	N	N	N	N	N	2760	-70	5	-2.47	1307272730	465970	64.50	2795	2845	2745	3675	1985	2830	2805.44	0.30	7518	2910	2870	2825	2785	2740	2847	2762	249	845	1000	2090	5	1	24939425	688	20.29	0.64	12	1.87	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	3.63	N	002140	1000	249 억	73674	N	N	0	N	N
131	20241008	140129	57	100.00	KOSPI	음식료품	N	N	N	N	N	2785	-45	5	-1.59	1181155090	420291	58.17	2795	2845	2750	3675	1985	2830	2810.28	0.30	6211	2910	2870	2825	2785	2740	2847	2762	249	845	1000	2090	5	1	24939425	695	20.48	0.65	12	1.69	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	3.63	N	002140	1000	249 억	73674	N	N	0	N	N
132	20241008	130129	57	100.00	KOSPI	음식료품	N	N	N	N	N	2790	-40	5	-1.41	1022818825	363063	50.25	2795	2845	2775	3675	1985	2830	2817.16	0.30	-573	2910	2870	2825	2785	2740	2847	2762	249	845	1000	2090	5	1	24939425	696	20.51	0.65	12	1.46	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	3.63	N	002140	1000	249 억	73674	N	N	0	N	N
133	20241008	120128	57	100.00	KOSPI	음식료품	N	N	N	N	N	2800	-30	5	-1.06	911923635	323292	44.75	2795	2845	2790	3675	1985	2830	2820.72	0.30	2414	2910	2870	2825	2785	2740	2847	2762	249	845	1000	2090	5	1	24939425	698	20.59	0.65	12	1.30	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	3.63	N	002140	1000	249 억	73674	N	N	0	N	N
134	20241008	110128	57	100.00	KOSPI	음식료품	N	N	N	N	N	2830	0	3	0.00	714510990	252937	35.01	2795	2845	2795	3675	1985	2830	2824.84	0.30	6827	2910	2870	2825	2785	2740	2847	2762	249	845	1000	2090	5	1	24939425	706	20.81	0.66	12	1.01	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	3.63	N	002140	1000	249 억	73674	N	N	0	N	N
135	20241008	100129	57	100.00	KOSPI	음식료품	N	N	N	N	N	2835	5	2	0.18	543039895	192269	26.61	2795	2845	2795	3675	1985	2830	2824.35	0.30	4872	2910	2870	2825	2785	2740	2847	2762	249	845	1000	2090	5	1	24939425	707	20.85	0.66	12	0.77	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	3.63	N	002140	1000	249 억	73674	N	N	0	N	N
136	20241008	090128	57	100.00	KOSPI	음식료품	N	N	N	N	N	2810	-20	5	-0.71	129737810	46212	6.40	2795	2825	2795	3675	1985	2830	2806.97	0.30	15651	2910	2870	2825	2785	2740	2847	2762	249	845	1000	2090	5	1	24939425	701	20.66	0.65	12	0.19	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	3.63	N	002140	1000	249 억	73674	N	N	0	N	N
137	20241007	160128	57	100.00	KOSPI	음식료품	N	N	N	N	N	2830	-70	5	-2.41	1935696930	687435	39.60	2845	2865	2780	3770	2030	2900	2815.79	0.28	4488	3016	2957	2886	2827	2756	2987	2857	249	870	1000	2140	5	1	24939425	706	20.81	0.66	12	2.76	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	3.81	N	002140	1000	249 억	70161	N	N	0	N	N
138	20241007	150129	57	100.00	KOSPI	음식료품	N	N	N	N	N	2815	-85	5	-2.93	1579355545	561772	32.36	2845	2865	2780	3770	2030	2900	2811.38	0.28	21827	3016	2957	2886	2827	2756	2987	2857	249	870	1000	2140	5	1	24939425	702	20.70	0.65	12	2.25	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	3.81	N	002140	1000	249 억	70161	N	N	0	N	N
139	20241007	140144	57	100.00	KOSPI	음식료품	N	N	N	N	N	2810	-90	5	-3.10	1395112740	496333	28.59	2845	2865	2780	3770	2030	2900	2810.84	0.28	10634	3016	2957	2886	2827	2756	2987	2857	249	870	1000	2140	5	1	24939425	701	20.66	0.65	12	1.99	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	3.81	N	002140	1000	249 억	70161	N	N	0	N	N
140	20241007	130127	57	100.00	KOSPI	음식료품	N	N	N	N	N	2815	-85	5	-2.93	1284470730	456885	26.32	2845	2865	2780	3770	2030	2900	2811.37	0.28	8280	3016	2957	2886	2827	2756	2987	2857	249	870	1000	2140	5	1	24939425	702	20.70	0.65	12	1.83	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	3.81	N	002140	1000	249 억	70161	N	N	0	N	N
141	20241007	120142	57	100.00	KOSPI	음식료품	N	N	N	N	N	2785	-115	5	-3.97	1154935260	410832	23.67	2845	2865	2780	3770	2030	2900	2811.21	0.28	3548	3016	2957	2886	2827	2756	2987	2857	249	870	1000	2140	5	1	24939425	695	20.48	0.65	12	1.65	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	3.81	N	002140	1000	249 억	70161	N	N	0	N	N
142	20241007	110126	57	100.00	KOSPI	음식료품	N	N	N	N	N	2815	-85	5	-2.93	1005674180	357369	20.59	2845	2865	2780	3770	2030	2900	2814.11	0.28	2720	3016	2957	2886	2827	2756	2987	2857	249	870	1000	2140	5	1	24939425	702	20.70	0.65	12	1.43	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	3.81	N	002140	1000	249 억	70161	N	N	0	N	N
143	20241007	100124	57	100.00	KOSPI	음식료품	N	N	N	N	N	2815	-85	5	-2.93	895640515	318199	18.33	2845	2865	2780	3770	2030	2900	2814.72	0.28	13010	3016	2957	2886	2827	2756	2987	2857	249	870	1000	2140	5	1	24939425	702	20.70	0.65	12	1.28	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	3.81	N	002140	1000	249 억	70161	N	N	0	N	N
144	20241007	090125	57	100.00	KOSPI	음식료품	N	N	N	N	N	2825	-75	5	-2.59	193435560	68044	3.92	2845	2865	2825	3770	2030	2900	2842.80	0.28	-12251	3016	2957	2886	2827	2756	2987	2857	249	870	1000	2140	5	1	24939425	705	20.77	0.66	12	0.27	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	3.81	N	002140	1000	249 억	70161	N	N	0	N	N
145	20241004	160125	57	100.00	KOSPI	음식료품	N	N	N	N	N	2900	-270	5	-8.52	4778559535	1656746	60.25	2865	2945	2815	4120	2220	3170	2883.83	0.30	-15133	3383	3276	3153	3046	2923	3215	2985	249	950	1000	2340	5	1	24939425	723	21.32	0.67	12	6.64	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	3.32	N	002140	1000	249 억	74727	N	N	0	N	N
146	20241004	150125	57	100.00	KOSPI	음식료품	N	N	N	N	N	2870	-300	5	-9.46	4464135715	1547979	56.29	2865	2945	2815	4120	2220	3170	2883.40	0.30	-12830	3383	3276	3153	3046	2923	3215	2985	249	950	1000	2340	5	1	24939425	716	21.10	0.67	12	6.21	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	3.32	N	002140	1000	249 억	74727	N	N	0	N	N
147	20241004	140125	57	100.00	KOSPI	음식료품	N	N	N	N	N	2900	-270	5	-8.52	4040795485	1400762	50.94	2865	2945	2815	4120	2220	3170	2884.21	0.30	16999	3383	3276	3153	3046	2923	3215	2985	249	950	1000	2340	5	1	24939425	723	21.32	0.67	12	5.62	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	3.32	N	002140	1000	249 억	74727	N	N	0	N	N
148	20241004	130125	57	100.00	KOSPI	음식료품	N	N	N	N	N	2885	-285	5	-8.99	3704092290	1284702	46.72	2865	2945	2815	4120	2220	3170	2882.68	0.30	17486	3383	3276	3153	3046	2923	3215	2985	249	950	1000	2340	5	1	24939425	720	21.21	0.67	12	5.15	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	3.32	N	002140	1000	249 억	74727	N	N	0	N	N
149	20241004	120126	57	100.00	KOSPI	음식료품	N	N	N	N	N	2885	-285	5	-8.99	3430272940	1189553	43.26	2865	2945	2815	4120	2220	3170	2883.08	0.30	7848	3383	3276	3153	3046	2923	3215	2985	249	950	1000	2340	5	1	24939425	720	21.21	0.67	12	4.77	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	3.32	N	002140	1000	249 억	74727	N	N	0	N	N
150	20241004	110125	57	100.00	KOSPI	음식료품	N	N	N	N	N	2875	-295	5	-9.31	3116957625	1080982	39.31	2865	2945	2815	4120	2220	3170	2882.80	0.30	15924	3383	3276	3153	3046	2923	3215	2985	249	950	1000	2340	5	1	24939425	717	21.14	0.67	12	4.33	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	3.32	N	002140	1000	249 억	74727	N	N	0	N	N
151	20241004	100126	57	100.00	KOSPI	음식료품	N	N	N	N	N	2870	-300	5	-9.46	2644049395	915862	33.31	2865	2945	2815	4120	2220	3170	2886.20	0.30	-5595	3383	3276	3153	3046	2923	3215	2985	249	950	1000	2340	5	1	24939425	716	21.10	0.67	12	3.67	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	3.32	N	002140	1000	249 억	74727	N	N	0	N	N
152	20241004	090124	57	100.00	KOSPI	음식료품	N	N	N	N	N	2885	-285	5	-8.99	773473200	270193	9.83	2865	2885	2815	4120	2220	3170	2859.87	0.30	12377	3383	3276	3153	3046	2923	3215	2985	249	950	1000	2340	5	1	24939425	720	21.21	0.67	12	1.08	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	3.32	N	002140	1000	249 억	74727	N	N	0	N	N
153	20241002	160124	57	100.00	KOSPI	음식료품	N	N	N	N	N	3170	-5	5	-0.16	8299145755	2615448	24.28	3230	3260	3030	4125	2225	3175	3173.13	0.23	19204	3701	3437	3261	2997	2821	3350	2910	249	950	1000	2340	5	1	24939425	791	23.31	0.74	12	10.49	136.00	4309.00	4100	20240118	-22.68	2330	20240909	36.05	4100	-22.68	20240118	2330	36.05	20240909	4100	-22.68	20240118	2330	36.05	20240909	2.80	N	002140	1000	249 억	56966	N	N	0	N	N
154	20241002	150126	57	100.00	KOSPI	음식료품	N	N	N	N	N	3065	-110	5	-3.46	7149038930	2249956	20.89	3230	3260	3030	4125	2225	3175	3177.42	0.23	58312	3701	3437	3261	2997	2821	3350	2910	249	950	1000	2340	5	1	24939425	764	22.54	0.71	12	9.02	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	2.80	N	002140	1000	249 억	56966	N	N	0	N	N
155	20241002	140125	57	100.00	KOSPI	음식료품	N	N	N	N	N	3120	-55	5	-1.73	6753553630	2122004	19.70	3230	3260	3030	4125	2225	3175	3182.65	0.23	57711	3701	3437	3261	2997	2821	3350	2910	249	950	1000	2340	5	1	24939425	778	22.94	0.72	12	8.51	136.00	4309.00	4100	20240118	-23.90	2330	20240909	33.91	4100	-23.90	20240118	2330	33.91	20240909	4100	-23.90	20240118	2330	33.91	20240909	2.80	N	002140	1000	249 억	56966	N	N	0	N	N
156	20241002	130125	57	100.00	KOSPI	음식료품	N	N	N	N	N	3095	-80	5	-2.52	6024036645	1885756	17.51	3230	3260	3090	4125	2225	3175	3194.55	0.23	21379	3701	3437	3261	2997	2821	3350	2910	249	950	1000	2340	5	1	24939425	772	22.76	0.72	12	7.56	136.00	4309.00	4100	20240118	-24.51	2330	20240909	32.83	4100	-24.51	20240118	2330	32.83	20240909	4100	-24.51	20240118	2330	32.83	20240909	2.80	N	002140	1000	249 억	56966	N	N	0	N	N
157	20241002	120124	57	100.00	KOSPI	음식료품	N	N	N	N	N	3125	-50	5	-1.57	5677922080	1774406	16.47	3230	3260	3105	4125	2225	3175	3199.97	0.23	22556	3701	3437	3261	2997	2821	3350	2910	249	950	1000	2340	5	1	24939425	779	22.98	0.73	12	7.11	136.00	4309.00	4100	20240118	-23.78	2330	20240909	34.12	4100	-23.78	20240118	2330	34.12	20240909	4100	-23.78	20240118	2330	34.12	20240909	2.80	N	002140	1000	249 억	56966	N	N	0	N	N
158	20241002	110124	57	100.00	KOSPI	음식료품	N	N	N	N	N	3145	-30	5	-0.94	5428707270	1694830	15.74	3230	3260	3105	4125	2225	3175	3203.18	0.23	20908	3701	3437	3261	2997	2821	3350	2910	249	950	1000	2340	5	1	24939425	784	23.12	0.73	12	6.80	136.00	4309.00	4100	20240118	-23.29	2330	20240909	34.98	4100	-23.29	20240118	2330	34.98	20240909	4100	-23.29	20240118	2330	34.98	20240909	2.80	N	002140	1000	249 억	56966	N	N	0	N	N
159	20241002	100124	57	100.00	KOSPI	음식료품	N	N	N	N	N	3240	65	2	2.05	4080074050	1268950	11.78	3230	3260	3130	4125	2225	3175	3215.48	0.23	-18072	3701	3437	3261	2997	2821	3350	2910	249	950	1000	2340	5	1	24939425	808	23.82	0.75	12	5.09	136.00	4309.00	4100	20240118	-20.98	2330	20240909	39.06	4100	-20.98	20240118	2330	39.06	20240909	4100	-20.98	20240118	2330	39.06	20240909	2.80	N	002140	1000	249 억	56966	N	N	0	N	N
160	20241002	090124	57	100.00	KOSPI	음식료품	N	N	N	N	N	3205	30	2	0.94	644759785	199824	1.86	3230	3250	3205	4125	2225	3175	3228.00	0.23	-6084	3701	3437	3261	2997	2821	3350	2910	249	950	1000	2340	5	1	24939425	799	23.57	0.74	12	0.80	136.00	4309.00	4100	20240118	-21.83	2330	20240909	37.55	4100	-21.83	20240118	2330	37.55	20240909	4100	-21.83	20240118	2330	37.55	20240909	2.80	N	002140	1000	249 억	56966	N	N	0	N	N

68 KiB Raw Blame History

68 KiB

Raw Blame History