KissMeData/003680/price/prices-20241001.csv at bc4a7c2fca49fccbb7e1f678f416992722a8a6db

Files

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

67 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	160154	57	100.00	KOSPI	음식료품	N	N	N	N	N	5150	20	2	0.39	64285640	12535	46.09	5130	5170	5060	6660	3600	5130	5127.57	3.36	1414	5256	5192	5126	5062	4996	5160	5030	310	1530	5000	3590	10	1	6209515	320	26.14	0.57	12	0.20	197.00	9078.00	11740	20240614	-56.13	4590	20231024	12.20	11740	-56.13	20240614	4840	6.40	20240417	11740	-56.13	20240614	4840	6.40	20240417	0.67	N	003680	5000	310 억	208357	N	N	0	N	N
3	20241031	150157	57	100.00	KOSPI	음식료품	N	N	N	N	N	5140	10	2	0.19	58280020	11368	41.80	5130	5170	5060	6660	3600	5130	5126.67	3.36	1542	5256	5192	5126	5062	4996	5160	5030	310	1530	5000	3590	10	1	6209515	319	26.09	0.57	12	0.18	197.00	9078.00	11740	20240614	-56.22	4590	20231024	11.98	11740	-56.22	20240614	4840	6.20	20240417	11740	-56.22	20240614	4840	6.20	20240417	0.67	N	003680	5000	310 억	208357	N	N	0	N	N
4	20241031	140156	57	100.00	KOSPI	음식료품	N	N	N	N	N	5150	20	2	0.39	57982000	11310	41.59	5130	5170	5060	6660	3600	5130	5126.61	3.36	1499	5256	5192	5126	5062	4996	5160	5030	310	1530	5000	3590	10	1	6209515	320	26.14	0.57	12	0.18	197.00	9078.00	11740	20240614	-56.13	4590	20231024	12.20	11740	-56.13	20240614	4840	6.40	20240417	11740	-56.13	20240614	4840	6.40	20240417	0.67	N	003680	5000	310 억	208357	N	N	0	N	N
5	20241031	130156	57	100.00	KOSPI	음식료품	N	N	N	N	N	5140	10	2	0.19	47202390	9210	33.87	5130	5170	5060	6660	3600	5130	5125.12	3.36	-294	5256	5192	5126	5062	4996	5160	5030	310	1530	5000	3590	10	1	6209515	319	26.09	0.57	12	0.15	197.00	9078.00	11740	20240614	-56.22	4590	20231024	11.98	11740	-56.22	20240614	4840	6.20	20240417	11740	-56.22	20240614	4840	6.20	20240417	0.67	N	003680	5000	310 억	208357	N	N	0	N	N
6	20241031	120155	57	100.00	KOSPI	음식료품	N	N	N	N	N	5130	0	3	0.00	38040650	7430	27.32	5130	5170	5060	6660	3600	5130	5119.87	3.36	-1454	5256	5192	5126	5062	4996	5160	5030	310	1530	5000	3590	10	1	6209515	319	26.04	0.57	12	0.12	197.00	9078.00	11740	20240614	-56.30	4590	20231024	11.76	11740	-56.30	20240614	4840	5.99	20240417	11740	-56.30	20240614	4840	5.99	20240417	0.67	N	003680	5000	310 억	208357	N	N	0	N	N
7	20241031	110154	57	100.00	KOSPI	음식료품	N	N	N	N	N	5170	40	2	0.78	34617170	6762	24.86	5130	5170	5060	6660	3600	5130	5119.37	3.36	-1603	5256	5192	5126	5062	4996	5160	5030	310	1530	5000	3590	10	1	6209515	321	26.24	0.57	12	0.11	197.00	9078.00	11740	20240614	-55.96	4590	20231024	12.64	11740	-55.96	20240614	4840	6.82	20240417	11740	-55.96	20240614	4840	6.82	20240417	0.67	N	003680	5000	310 억	208357	N	N	0	N	N
8	20241031	100155	57	100.00	KOSPI	음식료품	N	N	N	N	N	5100	-30	5	-0.58	24748770	4842	17.80	5130	5160	5060	6660	3600	5130	5111.27	3.36	-2681	5256	5192	5126	5062	4996	5160	5030	310	1530	5000	3590	10	1	6209515	317	25.89	0.56	12	0.08	197.00	9078.00	11740	20240614	-56.56	4590	20231024	11.11	11740	-56.56	20240614	4840	5.37	20240417	11740	-56.56	20240614	4840	5.37	20240417	0.67	N	003680	5000	310 억	208357	N	N	0	N	N
9	20241031	090156	57	100.00	KOSPI	음식료품	N	N	N	N	N	5110	-20	5	-0.39	359070	70	0.26	5130	5130	5110	6660	3600	5130	5129.57	3.36	-34	5256	5192	5126	5062	4996	5160	5030	310	1530	5000	3590	10	1	6209515	317	25.94	0.56	12	0.00	197.00	9078.00	11740	20240614	-56.47	4590	20231024	11.33	11740	-56.47	20240614	4840	5.58	20240417	11740	-56.47	20240614	4840	5.58	20240417	0.67	N	003680	5000	310 억	208357	N	N	0	N	N
10	20241030	160154	57	100.00	KOSPI	음식료품	N	N	N	N	N	5130	-20	5	-0.39	133856480	26221	102.26	5150	5190	5060	6690	3610	5150	5104.93	3.34	1201	5363	5256	5153	5046	4943	5205	4995	310	1540	5000	3600	10	1	6209515	319	26.04	0.57	12	0.42	197.00	9078.00	11740	20240614	-56.30	4590	20231024	11.76	11740	-56.30	20240614	4840	5.99	20240417	11740	-56.30	20240614	4620	11.04	20231030	0.69	N	003680	5000	310 억	207523	N	N	0	N	N
11	20241030	150157	57	100.00	KOSPI	음식료품	N	N	N	N	N	5100	-50	5	-0.97	130021190	25472	99.34	5150	5190	5060	6690	3610	5150	5104.48	3.34	1284	5363	5256	5153	5046	4943	5205	4995	310	1540	5000	3600	10	1	6209515	317	25.89	0.56	12	0.41	197.00	9078.00	11740	20240614	-56.56	4590	20231024	11.11	11740	-56.56	20240614	4840	5.37	20240417	11740	-56.56	20240614	4620	10.39	20231030	0.69	N	003680	5000	310 억	207523	N	N	0	N	N
12	20241030	140156	57	100.00	KOSPI	음식료품	N	N	N	N	N	5130	-20	5	-0.39	120725070	23649	92.23	5150	5190	5060	6690	3610	5150	5104.87	3.34	1509	5363	5256	5153	5046	4943	5205	4995	310	1540	5000	3600	10	1	6209515	319	26.04	0.57	12	0.38	197.00	9078.00	11740	20240614	-56.30	4590	20231024	11.76	11740	-56.30	20240614	4840	5.99	20240417	11740	-56.30	20240614	4620	11.04	20231030	0.69	N	003680	5000	310 억	207523	N	N	0	N	N
13	20241030	130157	57	100.00	KOSPI	음식료품	N	N	N	N	N	5100	-50	5	-0.97	111520790	21853	85.22	5150	5190	5060	6690	3610	5150	5103.23	3.34	2021	5363	5256	5153	5046	4943	5205	4995	310	1540	5000	3600	10	1	6209515	317	25.89	0.56	12	0.35	197.00	9078.00	11740	20240614	-56.56	4590	20231024	11.11	11740	-56.56	20240614	4840	5.37	20240417	11740	-56.56	20240614	4620	10.39	20231030	0.69	N	003680	5000	310 억	207523	N	N	0	N	N
14	20241030	120156	57	100.00	KOSPI	음식료품	N	N	N	N	N	5130	-20	5	-0.39	76996640	15054	58.71	5150	5190	5070	6690	3610	5150	5114.70	3.34	1918	5363	5256	5153	5046	4943	5205	4995	310	1540	5000	3600	10	1	6209515	319	26.04	0.57	12	0.24	197.00	9078.00	11740	20240614	-56.30	4590	20231024	11.76	11740	-56.30	20240614	4840	5.99	20240417	11740	-56.30	20240614	4620	11.04	20231030	0.69	N	003680	5000	310 억	207523	N	N	0	N	N
15	20241030	110156	57	100.00	KOSPI	음식료품	N	N	N	N	N	5110	-40	5	-0.78	54583690	10676	41.63	5150	5190	5070	6690	3610	5150	5112.75	3.34	1301	5363	5256	5153	5046	4943	5205	4995	310	1540	5000	3600	10	1	6209515	317	25.94	0.56	12	0.17	197.00	9078.00	11740	20240614	-56.47	4590	20231024	11.33	11740	-56.47	20240614	4840	5.58	20240417	11740	-56.47	20240614	4620	10.61	20231030	0.69	N	003680	5000	310 억	207523	N	N	0	N	N
16	20241030	100154	57	100.00	KOSPI	음식료품	N	N	N	N	N	5140	-10	5	-0.19	28091090	5488	21.40	5150	5190	5070	6690	3610	5150	5118.64	3.34	-387	5363	5256	5153	5046	4943	5205	4995	310	1540	5000	3600	10	1	6209515	319	26.09	0.57	12	0.09	197.00	9078.00	11740	20240614	-56.22	4590	20231024	11.98	11740	-56.22	20240614	4840	6.20	20240417	11740	-56.22	20240614	4620	11.26	20231030	0.69	N	003680	5000	310 억	207523	N	N	0	N	N
17	20241030	090156	57	100.00	KOSPI	음식료품	N	N	N	N	N	5150	0	3	0.00	550090	107	0.42	5150	5150	5140	6690	3610	5150	5141.03	3.34	-107	5363	5256	5153	5046	4943	5205	4995	310	1540	5000	3600	10	1	6209515	320	26.14	0.57	12	0.00	197.00	9078.00	11740	20240614	-56.13	4590	20231024	12.20	11740	-56.13	20240614	4840	6.40	20240417	11740	-56.13	20240614	4620	11.47	20231030	0.69	N	003680	5000	310 억	207523	N	N	0	N	N
18	20241029	160152	57	100.00	KOSPI	음식료품	N	N	N	N	N	5150	-80	5	-1.53	131446330	25642	94.09	5260	5260	5050	6790	3670	5230	5126.20	3.37	-2094	5356	5292	5176	5112	4996	5325	5145	310	1560	5000	3660	10	1	6209515	320	26.14	0.57	12	0.41	197.00	9078.00	11740	20240614	-56.13	4560	20231020	12.94	11740	-56.13	20240614	4840	6.40	20240417	11740	-56.13	20240614	4620	11.47	20231030	0.71	N	003680	5000	310 억	209468	N	N	0	N	N
19	20241029	150155	57	100.00	KOSPI	음식료품	N	N	N	N	N	5130	-100	5	-1.91	122542300	23911	87.74	5260	5260	5050	6790	3670	5230	5124.93	3.37	-2276	5356	5292	5176	5112	4996	5325	5145	310	1560	5000	3660	10	1	6209515	319	26.04	0.57	12	0.39	197.00	9078.00	11740	20240614	-56.30	4560	20231020	12.50	11740	-56.30	20240614	4840	5.99	20240417	11740	-56.30	20240614	4620	11.04	20231030	0.71	N	003680	5000	310 억	209468	N	N	0	N	N
20	20241029	140152	57	100.00	KOSPI	음식료품	N	N	N	N	N	5110	-120	5	-2.29	96199140	18767	68.86	5260	5260	5050	6790	3670	5230	5125.97	3.37	-2700	5356	5292	5176	5112	4996	5325	5145	310	1560	5000	3660	10	1	6209515	317	25.94	0.56	12	0.30	197.00	9078.00	11740	20240614	-56.47	4560	20231020	12.06	11740	-56.47	20240614	4840	5.58	20240417	11740	-56.47	20240614	4620	10.61	20231030	0.71	N	003680	5000	310 억	209468	N	N	0	N	N
21	20241029	130153	57	100.00	KOSPI	음식료품	N	N	N	N	N	5100	-130	5	-2.49	87211970	17011	62.42	5260	5260	5050	6790	3670	5230	5126.80	3.37	-2569	5356	5292	5176	5112	4996	5325	5145	310	1560	5000	3660	10	1	6209515	317	25.89	0.56	12	0.27	197.00	9078.00	11740	20240614	-56.56	4560	20231020	11.84	11740	-56.56	20240614	4840	5.37	20240417	11740	-56.56	20240614	4620	10.39	20231030	0.71	N	003680	5000	310 억	209468	N	N	0	N	N
22	20241029	120153	57	100.00	KOSPI	음식료품	N	N	N	N	N	5120	-110	5	-2.10	70642010	13775	50.54	5260	5260	5050	6790	3670	5230	5128.28	3.37	-685	5356	5292	5176	5112	4996	5325	5145	310	1560	5000	3660	10	1	6209515	318	25.99	0.56	12	0.22	197.00	9078.00	11740	20240614	-56.39	4560	20231020	12.28	11740	-56.39	20240614	4840	5.79	20240417	11740	-56.39	20240614	4620	10.82	20231030	0.71	N	003680	5000	310 억	209468	N	N	0	N	N
23	20241029	110149	57	100.00	KOSPI	음식료품	N	N	N	N	N	5120	-110	5	-2.10	64572980	12589	46.19	5260	5260	5050	6790	3670	5230	5129.32	3.37	-675	5356	5292	5176	5112	4996	5325	5145	310	1560	5000	3660	10	1	6209515	318	25.99	0.56	12	0.20	197.00	9078.00	11740	20240614	-56.39	4560	20231020	12.28	11740	-56.39	20240614	4840	5.79	20240417	11740	-56.39	20240614	4620	10.82	20231030	0.71	N	003680	5000	310 억	209468	N	N	0	N	N
24	20241029	100153	57	100.00	KOSPI	음식료품	N	N	N	N	N	5180	-50	5	-0.96	59814220	11660	42.78	5260	5260	5050	6790	3670	5230	5129.86	3.37	-240	5356	5292	5176	5112	4996	5325	5145	310	1560	5000	3660	10	1	6209515	322	26.29	0.57	12	0.19	197.00	9078.00	11740	20240614	-55.88	4560	20231020	13.60	11740	-55.88	20240614	4840	7.02	20240417	11740	-55.88	20240614	4620	12.12	20231030	0.71	N	003680	5000	310 억	209468	N	N	0	N	N
25	20241028	160152	57	100.00	KOSPI	음식료품	N	N	N	N	N	5230	160	2	3.16	130550030	25379	102.86	5090	5240	5060	6590	3550	5070	5144.37	3.15	13761	5130	5100	5050	5020	4970	5115	5035	310	1520	5000	3540	10	1	6209515	325	26.55	0.58	12	0.41	197.00	9078.00	11740	20240614	-55.45	4560	20231020	14.69	11740	-55.45	20240614	4840	8.06	20240417	11740	-55.45	20240614	4620	13.20	20231030	0.71	N	003680	5000	310 억	195497	N	N	0	N	N
26	20241028	150152	57	100.00	KOSPI	음식료품	N	N	N	N	N	5200	130	2	2.56	125777500	24465	99.15	5090	5240	5060	6590	3550	5070	5141.47	3.15	13802	5130	5100	5050	5020	4970	5115	5035	310	1520	5000	3540	10	1	6209515	323	26.40	0.57	12	0.39	197.00	9078.00	11740	20240614	-55.71	4560	20231020	14.04	11740	-55.71	20240614	4840	7.44	20240417	11740	-55.71	20240614	4620	12.55	20231030	0.71	N	003680	5000	310 억	195497	N	N	0	N	N
27	20241028	140153	57	100.00	KOSPI	음식료품	N	N	N	N	N	5180	110	2	2.17	102946320	20071	81.34	5090	5210	5060	6590	3550	5070	5129.47	3.15	12409	5130	5100	5050	5020	4970	5115	5035	310	1520	5000	3540	10	1	6209515	322	26.29	0.57	12	0.32	197.00	9078.00	11740	20240614	-55.88	4560	20231020	13.60	11740	-55.88	20240614	4840	7.02	20240417	11740	-55.88	20240614	4620	12.12	20231030	0.71	N	003680	5000	310 억	195497	N	N	0	N	N
28	20241028	130153	57	100.00	KOSPI	음식료품	N	N	N	N	N	5150	80	2	1.58	73126110	14314	58.01	5090	5180	5060	6590	3550	5070	5109.04	3.15	9424	5130	5100	5050	5020	4970	5115	5035	310	1520	5000	3540	10	1	6209515	320	26.14	0.57	12	0.23	197.00	9078.00	11740	20240614	-56.13	4560	20231020	12.94	11740	-56.13	20240614	4840	6.40	20240417	11740	-56.13	20240614	4620	11.47	20231030	0.71	N	003680	5000	310 억	195497	N	N	0	N	N
29	20241028	120153	57	100.00	KOSPI	음식료품	N	N	N	N	N	5110	40	2	0.79	48316490	9489	38.46	5090	5120	5060	6590	3550	5070	5092.12	3.15	5579	5130	5100	5050	5020	4970	5115	5035	310	1520	5000	3540	10	1	6209515	317	25.94	0.56	12	0.15	197.00	9078.00	11740	20240614	-56.47	4560	20231020	12.06	11740	-56.47	20240614	4840	5.58	20240417	11740	-56.47	20240614	4620	10.61	20231030	0.71	N	003680	5000	310 억	195497	N	N	0	N	N
30	20241028	110145	57	100.00	KOSPI	음식료품	N	N	N	N	N	5090	20	2	0.39	34378680	6753	27.37	5090	5120	5060	6590	3550	5070	5091.26	3.15	4516	5130	5100	5050	5020	4970	5115	5035	310	1520	5000	3540	10	1	6209515	316	25.84	0.56	12	0.11	197.00	9078.00	11740	20240614	-56.64	4560	20231020	11.62	11740	-56.64	20240614	4840	5.17	20240417	11740	-56.64	20240614	4620	10.17	20231030	0.71	N	003680	5000	310 억	195497	N	N	0	N	N
31	20241028	100151	57	100.00	KOSPI	음식료품	N	N	N	N	N	5090	20	2	0.39	28355850	5572	22.58	5090	5120	5060	6590	3550	5070	5089.41	3.15	3880	5130	5100	5050	5020	4970	5115	5035	310	1520	5000	3540	10	1	6209515	316	25.84	0.56	12	0.09	197.00	9078.00	11740	20240614	-56.64	4560	20231020	11.62	11740	-56.64	20240614	4840	5.17	20240417	11740	-56.64	20240614	4620	10.17	20231030	0.71	N	003680	5000	310 억	195497	N	N	0	N	N
32	20241028	090151	57	100.00	KOSPI	음식료품	N	N	N	N	N	5080	10	2	0.20	740630	146	0.59	5090	5090	5080	6590	3550	5070	5086.40	3.15	-11	5130	5100	5050	5020	4970	5115	5035	310	1520	5000	3540	10	1	6209515	315	25.79	0.56	12	0.00	197.00	9078.00	11740	20240614	-56.73	4560	20231020	11.40	11740	-56.73	20240614	4840	4.96	20240417	11740	-56.73	20240614	4620	9.96	20231030	0.71	N	003680	5000	310 억	195497	N	N	0	N	N
33	20241025	160151	57	100.00	KOSPI	음식료품	N	N	N	N	N	5070	10	2	0.20	122930750	24431	95.32	5050	5080	5000	6570	3550	5060	5031.69	3.27	-6737	5156	5107	5051	5002	4946	5080	4975	310	1510	5000	3540	10	1	6209515	315	25.74	0.56	12	0.39	197.00	9078.00	11740	20240614	-56.81	4560	20231020	11.18	11740	-56.81	20240614	4840	4.75	20240417	11740	-56.81	20240614	4610	9.98	20231026	0.71	N	003680	5000	310 억	203112	N	N	0	N	N
34	20241025	150152	57	100.00	KOSPI	음식료품	N	N	N	N	N	5030	-30	5	-0.59	86270020	17176	67.01	5050	5080	5000	6570	3550	5060	5022.71	3.27	-6361	5156	5107	5051	5002	4946	5080	4975	310	1510	5000	3540	10	1	6209515	312	25.53	0.55	12	0.28	197.00	9078.00	11740	20240614	-57.16	4560	20231020	10.31	11740	-57.16	20240614	4840	3.93	20240417	11740	-57.16	20240614	4610	9.11	20231026	0.71	N	003680	5000	310 억	203112	N	N	0	N	N
35	20241025	140152	57	100.00	KOSPI	음식료품	N	N	N	N	N	5020	-40	5	-0.79	69599900	13865	54.09	5050	5060	5000	6570	3550	5060	5019.83	3.27	-5437	5156	5107	5051	5002	4946	5080	4975	310	1510	5000	3540	10	1	6209515	312	25.48	0.55	12	0.22	197.00	9078.00	11740	20240614	-57.24	4560	20231020	10.09	11740	-57.24	20240614	4840	3.72	20240417	11740	-57.24	20240614	4610	8.89	20231026	0.71	N	003680	5000	310 억	203112	N	N	0	N	N
36	20241025	130153	57	100.00	KOSPI	음식료품	N	N	N	N	N	5030	-30	5	-0.59	57483540	11451	44.68	5050	5060	5000	6570	3550	5060	5019.96	3.27	-4534	5156	5107	5051	5002	4946	5080	4975	310	1510	5000	3540	10	1	6209515	312	25.53	0.55	12	0.18	197.00	9078.00	11740	20240614	-57.16	4560	20231020	10.31	11740	-57.16	20240614	4840	3.93	20240417	11740	-57.16	20240614	4610	9.11	20231026	0.71	N	003680	5000	310 억	203112	N	N	0	N	N
37	20241025	120153	57	100.00	KOSPI	음식료품	N	N	N	N	N	5010	-50	5	-0.99	50219030	10009	39.05	5050	5050	5000	6570	3550	5060	5017.39	3.27	-4405	5156	5107	5051	5002	4946	5080	4975	310	1510	5000	3540	10	1	6209515	311	25.43	0.55	12	0.16	197.00	9078.00	11740	20240614	-57.33	4560	20231020	9.87	11740	-57.33	20240614	4840	3.51	20240417	11740	-57.33	20240614	4610	8.68	20231026	0.71	N	003680	5000	310 억	203112	N	N	0	N	N
38	20241025	110151	57	100.00	KOSPI	음식료품	N	N	N	N	N	5020	-40	5	-0.79	43656790	8702	33.95	5050	5050	5000	6570	3550	5060	5016.87	3.27	-4601	5156	5107	5051	5002	4946	5080	4975	310	1510	5000	3540	10	1	6209515	312	25.48	0.55	12	0.14	197.00	9078.00	11740	20240614	-57.24	4560	20231020	10.09	11740	-57.24	20240614	4840	3.72	20240417	11740	-57.24	20240614	4610	8.89	20231026	0.71	N	003680	5000	310 억	203112	N	N	0	N	N
39	20241025	100153	57	100.00	KOSPI	음식료품	N	N	N	N	N	5010	-50	5	-0.99	23349140	4657	18.17	5050	5050	5000	6570	3550	5060	5013.77	3.27	-2839	5156	5107	5051	5002	4946	5080	4975	310	1510	5000	3540	10	1	6209515	311	25.43	0.55	12	0.07	197.00	9078.00	11740	20240614	-57.33	4560	20231020	9.87	11740	-57.33	20240614	4840	3.51	20240417	11740	-57.33	20240614	4610	8.68	20231026	0.71	N	003680	5000	310 억	203112	N	N	0	N	N
40	20241025	090151	57	100.00	KOSPI	음식료품	N	N	N	N	N	5050	-10	5	-0.20	1484700	294	1.15	5050	5050	5050	6570	3550	5060	5050.00	3.27	-41	5156	5107	5051	5002	4946	5080	4975	310	1510	5000	3540	10	1	6209515	314	25.63	0.56	12	0.00	197.00	9078.00	11740	20240614	-56.98	4560	20231020	10.75	11740	-56.98	20240614	4840	4.34	20240417	11740	-56.98	20240614	4610	9.54	20231026	0.71	N	003680	5000	310 억	203112	N	N	0	N	N
41	20241024	160150	57	100.00	KOSPI	음식료품	N	N	N	N	N	5060	-40	5	-0.78	127611765	25337	87.21	5090	5100	4995	6630	3570	5100	5036.36	3.38	-7021	5276	5187	5091	5002	4906	5232	5047	310	1530	5000	3570	10	1	6209515	314	25.69	0.56	12	0.41	197.00	9078.00	11740	20240614	-56.90	4560	20231020	10.96	11740	-56.90	20240614	4840	4.55	20240417	11740	-56.90	20240614	4590	10.24	20231024	0.72	N	003680	5000	310 억	210115	N	N	0	N	N
42	20241024	150151	57	100.00	KOSPI	음식료품	N	N	N	N	N	5030	-70	5	-1.37	120905605	24007	82.63	5090	5100	4995	6630	3570	5100	5036.04	3.38	-6434	5276	5187	5091	5002	4906	5232	5047	310	1530	5000	3570	10	1	6209515	312	25.53	0.55	12	0.39	197.00	9078.00	11740	20240614	-57.16	4560	20231020	10.31	11740	-57.16	20240614	4840	3.93	20240417	11740	-57.16	20240614	4590	9.59	20231024	0.72	N	003680	5000	310 억	210115	N	N	0	N	N
43	20241024	140151	57	100.00	KOSPI	음식료품	N	N	N	N	N	5020	-80	5	-1.57	101532025	20144	69.34	5090	5100	4995	6630	3570	5100	5040.06	3.38	-5781	5276	5187	5091	5002	4906	5232	5047	310	1530	5000	3570	10	1	6209515	312	25.48	0.55	12	0.32	197.00	9078.00	11740	20240614	-57.24	4560	20231020	10.09	11740	-57.24	20240614	4840	3.72	20240417	11740	-57.24	20240614	4590	9.37	20231024	0.72	N	003680	5000	310 억	210115	N	N	0	N	N
44	20241024	130152	57	100.00	KOSPI	음식료품	N	N	N	N	N	5090	-10	5	-0.20	95818685	19010	65.43	5090	5100	4995	6630	3570	5100	5040.17	3.38	-6295	5276	5187	5091	5002	4906	5232	5047	310	1530	5000	3570	10	1	6209515	316	25.84	0.56	12	0.31	197.00	9078.00	11740	20240614	-56.64	4560	20231020	11.62	11740	-56.64	20240614	4840	5.17	20240417	11740	-56.64	20240614	4590	10.89	20231024	0.72	N	003680	5000	310 억	210115	N	N	0	N	N
45	20241024	120151	57	100.00	KOSPI	음식료품	N	N	N	N	N	5060	-40	5	-0.78	71811315	14292	49.19	5090	5090	4995	6630	3570	5100	5024.12	3.38	-4259	5276	5187	5091	5002	4906	5232	5047	310	1530	5000	3570	10	1	6209515	314	25.69	0.56	12	0.23	197.00	9078.00	11740	20240614	-56.90	4560	20231020	10.96	11740	-56.90	20240614	4840	4.55	20240417	11740	-56.90	20240614	4590	10.24	20231024	0.72	N	003680	5000	310 억	210115	N	N	0	N	N
46	20241024	110151	57	100.00	KOSPI	음식료품	N	N	N	N	N	5040	-60	5	-1.18	61825915	12315	42.39	5090	5090	4995	6630	3570	5100	5019.81	3.38	-3766	5276	5187	5091	5002	4906	5232	5047	310	1530	5000	3570	10	1	6209515	313	25.58	0.56	12	0.20	197.00	9078.00	11740	20240614	-57.07	4560	20231020	10.53	11740	-57.07	20240614	4840	4.13	20240417	11740	-57.07	20240614	4590	9.80	20231024	0.72	N	003680	5000	310 억	210115	N	N	0	N	N
47	20241024	100151	57	100.00	KOSPI	음식료품	N	N	N	N	N	5030	-70	5	-1.37	53383895	10635	36.61	5090	5090	4995	6630	3570	5100	5018.99	3.38	-4053	5276	5187	5091	5002	4906	5232	5047	310	1530	5000	3570	10	1	6209515	312	25.53	0.55	12	0.17	197.00	9078.00	11740	20240614	-57.16	4560	20231020	10.31	11740	-57.16	20240614	4840	3.93	20240417	11740	-57.16	20240614	4590	9.59	20231024	0.72	N	003680	5000	310 억	210115	N	N	0	N	N
48	20241024	090142	57	100.00	KOSPI	음식료품	N	N	N	N	N	5080	-20	5	-0.39	840510	165	0.57	5090	5090	5080	6630	3570	5100	5087.47	3.38	-30	5276	5187	5091	5002	4906	5232	5047	310	1530	5000	3570	10	1	6209515	315	25.79	0.56	12	0.00	197.00	9078.00	11740	20240614	-56.73	4560	20231020	11.40	11740	-56.73	20240614	4840	4.96	20240417	11740	-56.73	20240614	4590	10.68	20231024	0.72	N	003680	5000	310 억	210115	N	N	0	N	N
49	20241023	160152	57	100.00	KOSPI	음식료품	N	N	N	N	N	5100	30	2	0.59	146031685	28798	70.77	5070	5180	4995	6590	3550	5070	5070.88	3.23	9671	5330	5200	5090	4960	4850	5145	4905	310	1520	5000	3540	10	1	6209515	317	25.89	0.56	12	0.46	197.00	9078.00	11740	20240614	-56.56	4560	20231020	11.84	11740	-56.56	20240614	4840	5.37	20240417	11740	-56.56	20240614	4590	11.11	20231024	0.72	N	003680	5000	310 억	200434	N	N	0	N	N
50	20241023	150152	57	100.00	KOSPI	음식료품	N	N	N	N	N	5100	30	2	0.59	133589965	26351	64.75	5070	5180	4995	6590	3550	5070	5069.64	3.23	8583	5330	5200	5090	4960	4850	5145	4905	310	1520	5000	3540	10	1	6209515	317	25.89	0.56	12	0.42	197.00	9078.00	11740	20240614	-56.56	4560	20231020	11.84	11740	-56.56	20240614	4840	5.37	20240417	11740	-56.56	20240614	4590	11.11	20231024	0.72	N	003680	5000	310 억	200434	N	N	0	N	N
51	20241023	140154	57	100.00	KOSPI	음식료품	N	N	N	N	N	5110	40	2	0.79	117990305	23298	57.25	5070	5180	4995	6590	3550	5070	5064.40	3.23	6039	5330	5200	5090	4960	4850	5145	4905	310	1520	5000	3540	10	1	6209515	317	25.94	0.56	12	0.38	197.00	9078.00	11740	20240614	-56.47	4560	20231020	12.06	11740	-56.47	20240614	4840	5.58	20240417	11740	-56.47	20240614	4590	11.33	20231024	0.72	N	003680	5000	310 억	200434	N	N	0	N	N
52	20241023	130152	57	100.00	KOSPI	음식료품	N	N	N	N	N	5120	50	2	0.99	108861065	21512	52.86	5070	5180	4995	6590	3550	5070	5060.48	3.23	5628	5330	5200	5090	4960	4850	5145	4905	310	1520	5000	3540	10	1	6209515	318	25.99	0.56	12	0.35	197.00	9078.00	11740	20240614	-56.39	4560	20231020	12.28	11740	-56.39	20240614	4840	5.79	20240417	11740	-56.39	20240614	4590	11.55	20231024	0.72	N	003680	5000	310 억	200434	N	N	0	N	N
53	20241023	120150	57	100.00	KOSPI	음식료품	N	N	N	N	N	5090	20	2	0.39	101677485	20108	49.41	5070	5180	4995	6590	3550	5070	5056.57	3.23	5736	5330	5200	5090	4960	4850	5145	4905	310	1520	5000	3540	10	1	6209515	316	25.84	0.56	12	0.32	197.00	9078.00	11740	20240614	-56.64	4560	20231020	11.62	11740	-56.64	20240614	4840	5.17	20240417	11740	-56.64	20240614	4590	10.89	20231024	0.72	N	003680	5000	310 억	200434	N	N	0	N	N
54	20241023	110152	57	100.00	KOSPI	음식료품	N	N	N	N	N	5060	-10	5	-0.20	97912855	19369	47.60	5070	5180	4995	6590	3550	5070	5055.13	3.23	5398	5330	5200	5090	4960	4850	5145	4905	310	1520	5000	3540	10	1	6209515	314	25.69	0.56	12	0.31	197.00	9078.00	11740	20240614	-56.90	4560	20231020	10.96	11740	-56.90	20240614	4840	4.55	20240417	11740	-56.90	20240614	4590	10.24	20231024	0.72	N	003680	5000	310 억	200434	N	N	0	N	N
55	20241023	100151	57	100.00	KOSPI	음식료품	N	N	N	N	N	5090	20	2	0.39	82473565	16326	40.12	5070	5180	4995	6590	3550	5070	5051.67	3.23	5318	5330	5200	5090	4960	4850	5145	4905	310	1520	5000	3540	10	1	6209515	316	25.84	0.56	12	0.26	197.00	9078.00	11740	20240614	-56.64	4560	20231020	11.62	11740	-56.64	20240614	4840	5.17	20240417	11740	-56.64	20240614	4590	10.89	20231024	0.72	N	003680	5000	310 억	200434	N	N	0	N	N
56	20241023	090151	57	100.00	KOSPI	음식료품	N	N	N	N	N	5090	20	2	0.39	1246170	245	0.60	5070	5090	5070	6590	3550	5070	5086.41	3.23	-11	5330	5200	5090	4960	4850	5145	4905	310	1520	5000	3540	10	1	6209515	316	25.84	0.56	12	0.00	197.00	9078.00	11740	20240614	-56.64	4560	20231020	11.62	11740	-56.64	20240614	4840	5.17	20240417	11740	-56.64	20240614	4590	10.89	20231024	0.72	N	003680	5000	310 억	200434	N	N	0	N	N
57	20241022	160149	57	100.00	KOSPI	음식료품	N	N	N	N	N	5070	-90	5	-1.74	206197920	40690	188.02	5220	5220	4980	6700	3620	5160	5067.53	3.30	-5507	5320	5240	5160	5080	5000	5280	5120	310	1540	5000	3610	10	1	6209515	315	25.74	0.56	12	0.66	197.00	9078.00	11740	20240614	-56.81	4560	20231020	11.18	11740	-56.81	20240614	4840	4.75	20240417	11740	-56.81	20240614	4590	10.46	20231024	0.72	N	003680	5000	310 억	205170	N	N	0	N	N
58	20241022	150151	57	100.00	KOSPI	음식료품	N	N	N	N	N	5070	-90	5	-1.74	191487190	37794	174.64	5220	5220	4980	6700	3620	5160	5066.60	3.30	-4495	5320	5240	5160	5080	5000	5280	5120	310	1540	5000	3610	10	1	6209515	315	25.74	0.56	12	0.61	197.00	9078.00	11740	20240614	-56.81	4560	20231020	11.18	11740	-56.81	20240614	4840	4.75	20240417	11740	-56.81	20240614	4590	10.46	20231024	0.72	N	003680	5000	310 억	205170	N	N	0	N	N
59	20241022	140152	57	100.00	KOSPI	음식료품	N	N	N	N	N	5060	-100	5	-1.94	178689330	35278	163.01	5220	5220	4980	6700	3620	5160	5065.18	3.30	-4047	5320	5240	5160	5080	5000	5280	5120	310	1540	5000	3610	10	1	6209515	314	25.69	0.56	12	0.57	197.00	9078.00	11740	20240614	-56.90	4560	20231020	10.96	11740	-56.90	20240614	4840	4.55	20240417	11740	-56.90	20240614	4590	10.24	20231024	0.72	N	003680	5000	310 억	205170	N	N	0	N	N
60	20241022	130151	57	100.00	KOSPI	음식료품	N	N	N	N	N	5070	-90	5	-1.74	152906160	30202	139.56	5220	5220	4980	6700	3620	5160	5062.78	3.30	-4212	5320	5240	5160	5080	5000	5280	5120	310	1540	5000	3610	10	1	6209515	315	25.74	0.56	12	0.49	197.00	9078.00	11740	20240614	-56.81	4560	20231020	11.18	11740	-56.81	20240614	4840	4.75	20240417	11740	-56.81	20240614	4590	10.46	20231024	0.72	N	003680	5000	310 억	205170	N	N	0	N	N
61	20241022	120151	57	100.00	KOSPI	음식료품	N	N	N	N	N	5060	-100	5	-1.94	150026680	29634	136.93	5220	5220	4980	6700	3620	5160	5062.65	3.30	-4343	5320	5240	5160	5080	5000	5280	5120	310	1540	5000	3610	10	1	6209515	314	25.69	0.56	12	0.48	197.00	9078.00	11740	20240614	-56.90	4560	20231020	10.96	11740	-56.90	20240614	4840	4.55	20240417	11740	-56.90	20240614	4590	10.24	20231024	0.72	N	003680	5000	310 억	205170	N	N	0	N	N
62	20241022	110151	57	100.00	KOSPI	음식료품	N	N	N	N	N	5090	-70	5	-1.36	133107450	26309	121.57	5220	5220	4980	6700	3620	5160	5059.39	3.30	-5148	5320	5240	5160	5080	5000	5280	5120	310	1540	5000	3610	10	1	6209515	316	25.84	0.56	12	0.42	197.00	9078.00	11740	20240614	-56.64	4560	20231020	11.62	11740	-56.64	20240614	4840	5.17	20240417	11740	-56.64	20240614	4590	10.89	20231024	0.72	N	003680	5000	310 억	205170	N	N	0	N	N
63	20241022	100151	57	100.00	KOSPI	음식료품	N	N	N	N	N	5040	-120	5	-2.33	112765640	22280	102.95	5220	5220	4980	6700	3620	5160	5061.29	3.30	-4022	5320	5240	5160	5080	5000	5280	5120	310	1540	5000	3610	10	1	6209515	313	25.58	0.56	12	0.36	197.00	9078.00	11740	20240614	-57.07	4560	20231020	10.53	11740	-57.07	20240614	4840	4.13	20240417	11740	-57.07	20240614	4590	9.80	20231024	0.72	N	003680	5000	310 억	205170	N	N	0	N	N
64	20241022	090150	57	100.00	KOSPI	음식료품	N	N	N	N	N	5200	40	2	0.78	2867400	550	2.54	5220	5220	5200	6700	3620	5160	5213.45	3.30	-186	5320	5240	5160	5080	5000	5280	5120	310	1540	5000	3610	10	1	6209515	323	26.40	0.57	12	0.01	197.00	9078.00	11740	20240614	-55.71	4560	20231020	14.04	11740	-55.71	20240614	4840	7.44	20240417	11740	-55.71	20240614	4590	13.29	20231024	0.72	N	003680	5000	310 억	205170	N	N	0	N	N
65	20241021	160150	57	100.00	KOSPI	음식료품	N	N	N	N	N	5160	20	2	0.39	111522490	21619	49.96	5130	5240	5080	6680	3600	5140	5158.54	3.22	5425	5266	5202	5126	5062	4986	5165	5025	310	1540	5000	3590	10	1	6209515	320	26.19	0.57	12	0.35	197.00	9078.00	11740	20240614	-56.05	4560	20231020	13.16	11740	-56.05	20240614	4840	6.61	20240417	11740	-56.05	20240614	4590	12.42	20231024	0.74	N	003680	5000	310 억	199776	N	N	0	N	N
66	20241021	150151	57	100.00	KOSPI	음식료품	N	N	N	N	N	5170	30	2	0.58	106656550	20676	47.78	5130	5240	5080	6680	3600	5140	5158.47	3.22	5172	5266	5202	5126	5062	4986	5165	5025	310	1540	5000	3590	10	1	6209515	321	26.24	0.57	12	0.33	197.00	9078.00	11740	20240614	-55.96	4560	20231020	13.38	11740	-55.96	20240614	4840	6.82	20240417	11740	-55.96	20240614	4590	12.64	20231024	0.74	N	003680	5000	310 억	199776	N	N	0	N	N
67	20241021	140151	57	100.00	KOSPI	음식료품	N	N	N	N	N	5190	50	2	0.97	98748530	19148	44.25	5130	5240	5080	6680	3600	5140	5157.12	3.22	4561	5266	5202	5126	5062	4986	5165	5025	310	1540	5000	3590	10	1	6209515	322	26.35	0.57	12	0.31	197.00	9078.00	11740	20240614	-55.79	4560	20231020	13.82	11740	-55.79	20240614	4840	7.23	20240417	11740	-55.79	20240614	4590	13.07	20231024	0.74	N	003680	5000	310 억	199776	N	N	0	N	N
68	20241021	130150	57	100.00	KOSPI	음식료품	N	N	N	N	N	5200	60	2	1.17	91562660	17764	41.05	5130	5240	5080	6680	3600	5140	5154.39	3.22	4343	5266	5202	5126	5062	4986	5165	5025	310	1540	5000	3590	10	1	6209515	323	26.40	0.57	12	0.29	197.00	9078.00	11740	20240614	-55.71	4560	20231020	14.04	11740	-55.71	20240614	4840	7.44	20240417	11740	-55.71	20240614	4590	13.29	20231024	0.74	N	003680	5000	310 억	199776	N	N	0	N	N
69	20241021	120150	57	100.00	KOSPI	음식료품	N	N	N	N	N	5130	-10	5	-0.19	62928100	12257	28.32	5130	5200	5080	6680	3600	5140	5134.05	3.22	4602	5266	5202	5126	5062	4986	5165	5025	310	1540	5000	3590	10	1	6209515	319	26.04	0.57	12	0.20	197.00	9078.00	11740	20240614	-56.30	4560	20231020	12.50	11740	-56.30	20240614	4840	5.99	20240417	11740	-56.30	20240614	4590	11.76	20231024	0.74	N	003680	5000	310 억	199776	N	N	0	N	N
70	20241021	110150	57	100.00	KOSPI	음식료품	N	N	N	N	N	5170	30	2	0.58	56654540	11035	25.50	5130	5200	5080	6680	3600	5140	5134.08	3.22	4001	5266	5202	5126	5062	4986	5165	5025	310	1540	5000	3590	10	1	6209515	321	26.24	0.57	12	0.18	197.00	9078.00	11740	20240614	-55.96	4560	20231020	13.38	11740	-55.96	20240614	4840	6.82	20240417	11740	-55.96	20240614	4590	12.64	20231024	0.74	N	003680	5000	310 억	199776	N	N	0	N	N
71	20241021	100150	57	100.00	KOSPI	음식료품	N	N	N	N	N	5170	30	2	0.58	51392550	10019	23.15	5130	5170	5080	6680	3600	5140	5129.51	3.22	3526	5266	5202	5126	5062	4986	5165	5025	310	1540	5000	3590	10	1	6209515	321	26.24	0.57	12	0.16	197.00	9078.00	11740	20240614	-55.96	4560	20231020	13.38	11740	-55.96	20240614	4840	6.82	20240417	11740	-55.96	20240614	4590	12.64	20231024	0.74	N	003680	5000	310 억	199776	N	N	0	N	N
72	20241021	090150	57	100.00	KOSPI	음식료품	N	N	N	N	N	5110	-30	5	-0.58	1378750	269	0.62	5130	5130	5110	6680	3600	5140	5125.46	3.22	-102	5266	5202	5126	5062	4986	5165	5025	310	1540	5000	3590	10	1	6209515	317	25.94	0.56	12	0.00	197.00	9078.00	11740	20240614	-56.47	4560	20231020	12.06	11740	-56.47	20240614	4840	5.58	20240417	11740	-56.47	20240614	4590	11.33	20231024	0.74	N	003680	5000	310 억	199776	N	N	0	N	N
73	20241018	160150	57	100.00	KOSPI	음식료품	N	N	N	N	N	5140	-70	5	-1.34	220124620	43176	123.50	5190	5190	5050	6770	3650	5210	5098.30	3.52	-15216	5450	5330	5230	5110	5010	5280	5060	310	1560	5000	3640	10	1	6209515	319	26.09	0.57	12	0.70	197.00	9078.00	11740	20240614	-56.22	4560	20231020	12.72	11740	-56.22	20240614	4840	6.20	20240417	11740	-56.22	20240614	4560	12.72	20231020	0.77	N	003680	5000	310 억	218755	N	N	1	N	N
74	20241018	150154	57	100.00	KOSPI	음식료품	N	N	N	N	N	5100	-110	5	-2.11	214543110	42088	120.39	5190	5190	5050	6770	3650	5210	5097.49	3.52	-15183	5450	5330	5230	5110	5010	5280	5060	310	1560	5000	3640	10	1	6209515	317	25.89	0.56	12	0.68	197.00	9078.00	11740	20240614	-56.56	4560	20231020	11.84	11740	-56.56	20240614	4840	5.37	20240417	11740	-56.56	20240614	4560	11.84	20231020	0.77	N	003680	5000	310 억	218755	N	N	1	N	N
75	20241018	140153	57	100.00	KOSPI	음식료품	N	N	N	N	N	5130	-80	5	-1.54	208132250	40832	116.80	5190	5190	5050	6770	3650	5210	5097.28	3.52	-15123	5450	5330	5230	5110	5010	5280	5060	310	1560	5000	3640	10	1	6209515	319	26.04	0.57	12	0.66	197.00	9078.00	11740	20240614	-56.30	4560	20231020	12.50	11740	-56.30	20240614	4840	5.99	20240417	11740	-56.30	20240614	4560	12.50	20231020	0.77	N	003680	5000	310 억	218755	N	N	1	N	N
76	20241018	130150	57	100.00	KOSPI	음식료품	N	N	N	N	N	5050	-160	5	-3.07	143095870	28095	80.37	5190	5190	5050	6770	3650	5210	5093.29	3.52	-6134	5450	5330	5230	5110	5010	5280	5060	310	1560	5000	3640	10	1	6209515	314	25.63	0.56	12	0.45	197.00	9078.00	11740	20240614	-56.98	4560	20231020	10.75	11740	-56.98	20240614	4840	4.34	20240417	11740	-56.98	20240614	4560	10.75	20231020	0.77	N	003680	5000	310 억	218755	N	N	1	N	N
77	20241018	120154	57	100.00	KOSPI	음식료품	N	N	N	N	N	5110	-100	5	-1.92	84250540	16489	47.17	5190	5190	5070	6770	3650	5210	5109.50	3.52	-3677	5450	5330	5230	5110	5010	5280	5060	310	1560	5000	3640	10	1	6209515	317	25.94	0.56	12	0.27	197.00	9078.00	11740	20240614	-56.47	4560	20231020	12.06	11740	-56.47	20240614	4840	5.58	20240417	11740	-56.47	20240614	4560	12.06	20231020	0.77	N	003680	5000	310 억	218755	N	N	1	N	N
78	20241018	110152	57	100.00	KOSPI	음식료품	N	N	N	N	N	5130	-80	5	-1.54	40034990	7802	22.32	5190	5190	5100	6770	3650	5210	5131.38	3.52	-2395	5450	5330	5230	5110	5010	5280	5060	310	1560	5000	3640	10	1	6209515	319	26.04	0.57	12	0.13	197.00	9078.00	11740	20240614	-56.30	4560	20231020	12.50	11740	-56.30	20240614	4840	5.99	20240417	11740	-56.30	20240614	4560	12.50	20231020	0.77	N	003680	5000	310 억	218755	N	N	1	N	N
79	20241018	100150	57	100.00	KOSPI	음식료품	N	N	N	N	N	5140	-70	5	-1.34	14810310	2878	8.23	5190	5190	5130	6770	3650	5210	5146.04	3.52	-1607	5450	5330	5230	5110	5010	5280	5060	310	1560	5000	3640	10	1	6209515	319	26.09	0.57	12	0.05	197.00	9078.00	11740	20240614	-56.22	4560	20231020	12.72	11740	-56.22	20240614	4840	6.20	20240417	11740	-56.22	20240614	4560	12.72	20231020	0.77	N	003680	5000	310 억	218755	N	N	1	N	N
80	20241018	090150	57	100.00	KOSPI	음식료품	N	N	N	N	N	5160	-50	5	-0.96	1349570	261	0.75	5190	5190	5160	6770	3650	5210	5170.77	3.52	75	5450	5330	5230	5110	5010	5280	5060	310	1560	5000	3640	10	1	6209515	320	26.19	0.57	12	0.00	197.00	9078.00	11740	20240614	-56.05	4560	20231020	13.16	11740	-56.05	20240614	4840	6.61	20240417	11740	-56.05	20240614	4560	13.16	20231020	0.77	N	003680	5000	310 억	218755	N	N	1	N	N
81	20241017	160150	57	100.00	KOSPI	음식료품	N	N	N	N	N	5210	-90	5	-1.70	181470500	34959	51.44	5300	5350	5130	6890	3710	5300	5190.94	3.69	-10917	5453	5376	5273	5196	5093	5415	5235	310	1590	5000	3710	10	1	6209515	324	26.45	0.57	12	0.56	197.00	9078.00	11740	20240614	-55.62	4560	20231020	14.25	11740	-55.62	20240614	4840	7.64	20240417	11740	-55.62	20240614	4560	14.25	20231020	0.70	N	003680	5000	310 억	229148	N	N	1	N	N
82	20241017	150150	57	100.00	KOSPI	음식료품	N	N	N	N	N	5150	-150	5	-2.83	169227120	32591	47.95	5300	5350	5130	6890	3710	5300	5192.44	3.69	-10174	5453	5376	5273	5196	5093	5415	5235	310	1590	5000	3710	10	1	6209515	320	26.14	0.57	12	0.52	197.00	9078.00	11740	20240614	-56.13	4560	20231020	12.94	11740	-56.13	20240614	4840	6.40	20240417	11740	-56.13	20240614	4560	12.94	20231020	0.70	N	003680	5000	310 억	229148	N	N	0	N	N
83	20241017	140149	57	100.00	KOSPI	음식료품	N	N	N	N	N	5140	-160	5	-3.02	150101860	28872	42.48	5300	5350	5130	6890	3710	5300	5198.86	3.69	-9633	5453	5376	5273	5196	5093	5415	5235	310	1590	5000	3710	10	1	6209515	319	26.09	0.57	12	0.46	197.00	9078.00	11740	20240614	-56.22	4560	20231020	12.72	11740	-56.22	20240614	4840	6.20	20240417	11740	-56.22	20240614	4560	12.72	20231020	0.70	N	003680	5000	310 억	229148	N	N	0	N	N
84	20241017	130150	57	100.00	KOSPI	음식료품	N	N	N	N	N	5180	-120	5	-2.26	116167350	22289	32.80	5300	5350	5150	6890	3710	5300	5211.85	3.69	-5497	5453	5376	5273	5196	5093	5415	5235	310	1590	5000	3710	10	1	6209515	322	26.29	0.57	12	0.36	197.00	9078.00	11740	20240614	-55.88	4560	20231020	13.60	11740	-55.88	20240614	4840	7.02	20240417	11740	-55.88	20240614	4560	13.60	20231020	0.70	N	003680	5000	310 억	229148	N	N	0	N	N
85	20241017	120150	57	100.00	KOSPI	음식료품	N	N	N	N	N	5160	-140	5	-2.64	108324760	20774	30.57	5300	5350	5150	6890	3710	5300	5214.42	3.69	-5350	5453	5376	5273	5196	5093	5415	5235	310	1590	5000	3710	10	1	6209515	320	26.19	0.57	12	0.33	197.00	9078.00	11740	20240614	-56.05	4560	20231020	13.16	11740	-56.05	20240614	4840	6.61	20240417	11740	-56.05	20240614	4560	13.16	20231020	0.70	N	003680	5000	310 억	229148	N	N	0	N	N
86	20241017	110151	57	100.00	KOSPI	음식료품	N	N	N	N	N	5160	-140	5	-2.64	98485540	18872	27.77	5300	5350	5150	6890	3710	5300	5218.59	3.69	-4416	5453	5376	5273	5196	5093	5415	5235	310	1590	5000	3710	10	1	6209515	320	26.19	0.57	12	0.30	197.00	9078.00	11740	20240614	-56.05	4560	20231020	13.16	11740	-56.05	20240614	4840	6.61	20240417	11740	-56.05	20240614	4560	13.16	20231020	0.70	N	003680	5000	310 억	229148	N	N	0	N	N
87	20241017	100151	57	100.00	KOSPI	음식료품	N	N	N	N	N	5200	-100	5	-1.89	64233550	12263	18.04	5300	5350	5190	6890	3710	5300	5237.98	3.69	-2045	5453	5376	5273	5196	5093	5415	5235	310	1590	5000	3710	10	1	6209515	323	26.40	0.57	12	0.20	197.00	9078.00	11740	20240614	-55.71	4560	20231020	14.04	11740	-55.71	20240614	4840	7.44	20240417	11740	-55.71	20240614	4560	14.04	20231020	0.70	N	003680	5000	310 억	229148	N	N	0	N	N
88	20241017	090150	57	100.00	KOSPI	음식료품	N	N	N	N	N	5300	0	3	0.00	3725980	703	1.03	5300	5320	5300	6890	3710	5300	5300.11	3.69	-451	5453	5376	5273	5196	5093	5415	5235	310	1590	5000	3710	10	1	6209515	329	26.90	0.58	12	0.01	197.00	9078.00	11740	20240614	-54.86	4560	20231020	16.23	11740	-54.86	20240614	4840	9.50	20240417	11740	-54.86	20240614	4560	16.23	20231020	0.70	N	003680	5000	310 억	229148	N	N	0	N	N
89	20241016	160149	57	100.00	KOSPI	음식료품	N	N	N	N	N	5300	70	2	1.34	358808620	67961	149.99	5240	5350	5170	6790	3670	5230	5279.62	3.80	-6549	5316	5272	5206	5162	5096	5295	5185	310	1560	5000	3660	10	1	6209515	329	26.90	0.58	12	1.09	197.00	9078.00	11740	20240614	-54.86	4560	20231020	16.23	11740	-54.86	20240614	4840	9.50	20240417	11740	-54.86	20240614	4560	16.23	20231020	0.67	N	003680	5000	310 억	236195	N	N	4	N	N
90	20241016	150150	57	100.00	KOSPI	음식료품	N	N	N	N	N	5280	50	2	0.96	317882610	60206	132.88	5240	5350	5170	6790	3670	5230	5279.92	3.80	-5918	5316	5272	5206	5162	5096	5295	5185	310	1560	5000	3660	10	1	6209515	328	26.80	0.58	12	0.97	197.00	9078.00	11740	20240614	-55.03	4560	20231020	15.79	11740	-55.03	20240614	4840	9.09	20240417	11740	-55.03	20240614	4560	15.79	20231020	0.67	N	003680	5000	310 억	236195	N	N	4	N	N
91	20241016	140150	57	100.00	KOSPI	음식료품	N	N	N	N	N	5270	40	2	0.76	302086230	57211	126.27	5240	5350	5170	6790	3670	5230	5280.21	3.80	-5043	5316	5272	5206	5162	5096	5295	5185	310	1560	5000	3660	10	1	6209515	327	26.75	0.58	12	0.92	197.00	9078.00	11740	20240614	-55.11	4560	20231020	15.57	11740	-55.11	20240614	4840	8.88	20240417	11740	-55.11	20240614	4560	15.57	20231020	0.67	N	003680	5000	310 억	236195	N	N	4	N	N
92	20241016	130150	57	100.00	KOSPI	음식료품	N	N	N	N	N	5300	70	2	1.34	283373800	53668	118.45	5240	5350	5170	6790	3670	5230	5280.13	3.80	-4961	5316	5272	5206	5162	5096	5295	5185	310	1560	5000	3660	10	1	6209515	329	26.90	0.58	12	0.86	197.00	9078.00	11740	20240614	-54.86	4560	20231020	16.23	11740	-54.86	20240614	4840	9.50	20240417	11740	-54.86	20240614	4560	16.23	20231020	0.67	N	003680	5000	310 억	236195	N	N	4	N	N
93	20241016	120150	57	100.00	KOSPI	음식료품	N	N	N	N	N	5330	100	2	1.91	260212230	49303	108.82	5240	5350	5170	6790	3670	5230	5277.82	3.80	-4621	5316	5272	5206	5162	5096	5295	5185	310	1560	5000	3660	10	1	6209515	331	27.06	0.59	12	0.79	197.00	9078.00	11740	20240614	-54.60	4560	20231020	16.89	11740	-54.60	20240614	4840	10.12	20240417	11740	-54.60	20240614	4560	16.89	20231020	0.67	N	003680	5000	310 억	236195	N	N	4	N	N
94	20241016	110150	57	100.00	KOSPI	음식료품	N	N	N	N	N	5270	40	2	0.76	188198340	35722	78.84	5240	5350	5170	6790	3670	5230	5268.42	3.80	-5006	5316	5272	5206	5162	5096	5295	5185	310	1560	5000	3660	10	1	6209515	327	26.75	0.58	12	0.58	197.00	9078.00	11740	20240614	-55.11	4560	20231020	15.57	11740	-55.11	20240614	4840	8.88	20240417	11740	-55.11	20240614	4560	15.57	20231020	0.67	N	003680	5000	310 억	236195	N	N	4	N	N
95	20241016	100149	57	100.00	KOSPI	음식료품	N	N	N	N	N	5240	10	2	0.19	135346730	25724	56.77	5240	5350	5170	6790	3670	5230	5261.50	3.80	-4182	5316	5272	5206	5162	5096	5295	5185	310	1560	5000	3660	10	1	6209515	325	26.60	0.58	12	0.41	197.00	9078.00	11740	20240614	-55.37	4560	20231020	14.91	11740	-55.37	20240614	4840	8.26	20240417	11740	-55.37	20240614	4560	14.91	20231020	0.67	N	003680	5000	310 억	236195	N	N	4	N	N
96	20241016	090150	57	100.00	KOSPI	음식료품	N	N	N	N	N	5250	20	2	0.38	21130040	3997	8.82	5240	5320	5240	6790	3670	5230	5286.50	3.80	-211	5316	5272	5206	5162	5096	5295	5185	310	1560	5000	3660	10	1	6209515	326	26.65	0.58	12	0.06	197.00	9078.00	11740	20240614	-55.28	4560	20231020	15.13	11740	-55.28	20240614	4840	8.47	20240417	11740	-55.28	20240614	4560	15.13	20231020	0.67	N	003680	5000	310 억	236195	N	N	4	N	N
97	20241015	160149	57	100.00	KOSPI	음식료품	N	N	N	N	N	5230	60	2	1.16	234682250	45018	128.87	5170	5250	5140	6720	3620	5170	5213.08	3.71	279	5276	5222	5146	5092	5016	5250	5120	310	1550	5000	3610	10	1	6209515	325	26.55	0.58	12	0.72	197.00	9078.00	11740	20240614	-55.45	4560	20231020	14.69	11740	-55.45	20240614	4840	8.06	20240417	11740	-55.45	20240614	4560	14.69	20231020	0.67	N	003680	5000	310 억	230080	N	N	4	N	N
98	20241015	150150	57	100.00	KOSPI	음식료품	N	N	N	N	N	5230	60	2	1.16	221734720	42544	121.78	5170	5250	5140	6720	3620	5170	5211.89	3.71	488	5276	5222	5146	5092	5016	5250	5120	310	1550	5000	3610	10	1	6209515	325	26.55	0.58	12	0.69	197.00	9078.00	11740	20240614	-55.45	4560	20231020	14.69	11740	-55.45	20240614	4840	8.06	20240417	11740	-55.45	20240614	4560	14.69	20231020	0.67	N	003680	5000	310 억	230080	N	N	1	N	N
99	20241015	140150	57	100.00	KOSPI	음식료품	N	N	N	N	N	5200	30	2	0.58	212791830	40831	116.88	5170	5250	5140	6720	3620	5170	5211.53	3.71	1199	5276	5222	5146	5092	5016	5250	5120	310	1550	5000	3610	10	1	6209515	323	26.40	0.57	12	0.66	197.00	9078.00	11740	20240614	-55.71	4560	20231020	14.04	11740	-55.71	20240614	4840	7.44	20240417	11740	-55.71	20240614	4560	14.04	20231020	0.67	N	003680	5000	310 억	230080	N	N	1	N	N
100	20241015	130150	57	100.00	KOSPI	음식료품	N	N	N	N	N	5200	30	2	0.58	205848230	39497	113.06	5170	5250	5140	6720	3620	5170	5211.74	3.71	1528	5276	5222	5146	5092	5016	5250	5120	310	1550	5000	3610	10	1	6209515	323	26.40	0.57	12	0.64	197.00	9078.00	11740	20240614	-55.71	4560	20231020	14.04	11740	-55.71	20240614	4840	7.44	20240417	11740	-55.71	20240614	4560	14.04	20231020	0.67	N	003680	5000	310 억	230080	N	N	1	N	N
101	20241015	120150	57	100.00	KOSPI	음식료품	N	N	N	N	N	5200	30	2	0.58	196134370	37632	107.72	5170	5250	5140	6720	3620	5170	5211.90	3.71	1582	5276	5222	5146	5092	5016	5250	5120	310	1550	5000	3610	10	1	6209515	323	26.40	0.57	12	0.61	197.00	9078.00	11740	20240614	-55.71	4560	20231020	14.04	11740	-55.71	20240614	4840	7.44	20240417	11740	-55.71	20240614	4560	14.04	20231020	0.67	N	003680	5000	310 억	230080	N	N	1	N	N
102	20241015	110150	57	100.00	KOSPI	음식료품	N	N	N	N	N	5210	40	2	0.77	180660730	34661	99.22	5170	5250	5140	6720	3620	5170	5212.22	3.71	2413	5276	5222	5146	5092	5016	5250	5120	310	1550	5000	3610	10	1	6209515	324	26.45	0.57	12	0.56	197.00	9078.00	11740	20240614	-55.62	4560	20231020	14.25	11740	-55.62	20240614	4840	7.64	20240417	11740	-55.62	20240614	4560	14.25	20231020	0.67	N	003680	5000	310 억	230080	N	N	1	N	N
103	20241015	100150	57	100.00	KOSPI	음식료품	N	N	N	N	N	5210	40	2	0.77	72174730	13896	39.78	5170	5230	5140	6720	3620	5170	5193.92	3.71	1074	5276	5222	5146	5092	5016	5250	5120	310	1550	5000	3610	10	1	6209515	324	26.45	0.57	12	0.22	197.00	9078.00	11740	20240614	-55.62	4560	20231020	14.25	11740	-55.62	20240614	4840	7.64	20240417	11740	-55.62	20240614	4560	14.25	20231020	0.67	N	003680	5000	310 억	230080	N	N	1	N	N
104	20241015	090149	57	100.00	KOSPI	음식료품	N	N	N	N	N	5170	0	3	0.00	3132860	606	1.73	5170	5170	5160	6720	3620	5170	5169.74	3.71	-89	5276	5222	5146	5092	5016	5250	5120	310	1550	5000	3610	10	1	6209515	321	26.24	0.57	12	0.01	197.00	9078.00	11740	20240614	-55.96	4560	20231020	13.38	11740	-55.96	20240614	4840	6.82	20240417	11740	-55.96	20240614	4560	13.38	20231020	0.67	N	003680	5000	310 억	230080	N	N	1	N	N
105	20241014	160147	57	100.00	KOSPI	음식료품	N	N	N	N	N	5170	40	2	0.78	178166760	34832	196.78	5120	5200	5070	6660	3600	5130	5115.03	3.62	5513	5183	5156	5133	5106	5083	5145	5095	310	1530	5000	3590	10	1	6209515	321	26.24	0.57	12	0.56	197.00	9078.00	11740	20240614	-55.96	4560	20231020	13.38	11740	-55.96	20240614	4840	6.82	20240417	11740	-55.96	20240614	4560	13.38	20231020	0.67	N	003680	5000	310 억	224786	N	N	1	N	N
106	20241014	150147	57	100.00	KOSPI	음식료품	N	N	N	N	N	5180	50	2	0.97	165927000	32460	183.38	5120	5200	5070	6660	3600	5130	5111.74	3.62	5626	5183	5156	5133	5106	5083	5145	5095	310	1530	5000	3590	10	1	6209515	322	26.29	0.57	12	0.52	197.00	9078.00	11740	20240614	-55.88	4560	20231020	13.60	11740	-55.88	20240614	4840	7.02	20240417	11740	-55.88	20240614	4560	13.60	20231020	0.67	N	003680	5000	310 억	224786	N	N	0	N	N
107	20241014	140148	57	100.00	KOSPI	음식료품	N	N	N	N	N	5130	0	3	0.00	99321660	19480	110.05	5120	5180	5070	6660	3600	5130	5098.65	3.62	-893	5183	5156	5133	5106	5083	5145	5095	310	1530	5000	3590	10	1	6209515	319	26.04	0.57	12	0.31	197.00	9078.00	11740	20240614	-56.30	4560	20231020	12.50	11740	-56.30	20240614	4840	5.99	20240417	11740	-56.30	20240614	4560	12.50	20231020	0.67	N	003680	5000	310 억	224786	N	N	0	N	N
108	20241014	130148	57	100.00	KOSPI	음식료품	N	N	N	N	N	5090	-40	5	-0.78	94530020	18543	104.76	5120	5180	5070	6660	3600	5130	5097.88	3.62	-926	5183	5156	5133	5106	5083	5145	5095	310	1530	5000	3590	10	1	6209515	316	25.84	0.56	12	0.30	197.00	9078.00	11740	20240614	-56.64	4560	20231020	11.62	11740	-56.64	20240614	4840	5.17	20240417	11740	-56.64	20240614	4560	11.62	20231020	0.67	N	003680	5000	310 억	224786	N	N	0	N	N
109	20241014	120148	57	100.00	KOSPI	음식료품	N	N	N	N	N	5090	-40	5	-0.78	82849200	16245	91.77	5120	5180	5080	6660	3600	5130	5099.98	3.62	-461	5183	5156	5133	5106	5083	5145	5095	310	1530	5000	3590	10	1	6209515	316	25.84	0.56	12	0.26	197.00	9078.00	11740	20240614	-56.64	4560	20231020	11.62	11740	-56.64	20240614	4840	5.17	20240417	11740	-56.64	20240614	4560	11.62	20231020	0.67	N	003680	5000	310 억	224786	N	N	0	N	N
110	20241014	110148	57	100.00	KOSPI	음식료품	N	N	N	N	N	5080	-50	5	-0.97	76366610	14970	84.57	5120	5180	5080	6660	3600	5130	5101.31	3.62	368	5183	5156	5133	5106	5083	5145	5095	310	1530	5000	3590	10	1	6209515	315	25.79	0.56	12	0.24	197.00	9078.00	11740	20240614	-56.73	4560	20231020	11.40	11740	-56.73	20240614	4840	4.96	20240417	11740	-56.73	20240614	4560	11.40	20231020	0.67	N	003680	5000	310 억	224786	N	N	0	N	N
111	20241014	100147	57	100.00	KOSPI	음식료품	N	N	N	N	N	5090	-40	5	-0.78	51611100	10106	57.09	5120	5180	5080	6660	3600	5130	5106.98	3.62	130	5183	5156	5133	5106	5083	5145	5095	310	1530	5000	3590	10	1	6209515	316	25.84	0.56	12	0.16	197.00	9078.00	11740	20240614	-56.64	4560	20231020	11.62	11740	-56.64	20240614	4840	5.17	20240417	11740	-56.64	20240614	4560	11.62	20231020	0.67	N	003680	5000	310 억	224786	N	N	0	N	N
112	20241014	090148	57	100.00	KOSPI	음식료품	N	N	N	N	N	5180	50	2	0.97	2803630	545	3.08	5120	5180	5120	6660	3600	5130	5144.28	3.62	146	5183	5156	5133	5106	5083	5145	5095	310	1530	5000	3590	10	1	6209515	322	26.29	0.57	12	0.01	197.00	9078.00	11740	20240614	-55.88	4560	20231020	13.60	11740	-55.88	20240614	4840	7.02	20240417	11740	-55.88	20240614	4560	13.60	20231020	0.67	N	003680	5000	310 억	224786	N	N	0	N	N
113	20241011	160146	57	100.00	KOSPI	음식료품	N	N	N	N	N	5130	-20	5	-0.39	90525710	17668	53.66	5150	5160	5110	6690	3610	5150	5123.69	3.68	-3996	5290	5220	5170	5100	5050	5195	5075	310	1540	5000	3600	10	1	6209515	319	26.04	0.57	12	0.28	197.00	9078.00	11740	20240614	-56.30	4560	20231020	12.50	11740	-56.30	20240614	4840	5.99	20240417	11740	-56.30	20240614	4560	12.50	20231020	0.68	N	003680	5000	310 억	228725	N	N	0	N	N
114	20241011	150147	57	100.00	KOSPI	음식료품	N	N	N	N	N	5120	-30	5	-0.58	85725610	16731	50.82	5150	5160	5110	6690	3610	5150	5123.76	3.68	-3611	5290	5220	5170	5100	5050	5195	5075	310	1540	5000	3600	10	1	6209515	318	25.99	0.56	12	0.27	197.00	9078.00	11740	20240614	-56.39	4560	20231020	12.28	11740	-56.39	20240614	4840	5.79	20240417	11740	-56.39	20240614	4560	12.28	20231020	0.68	N	003680	5000	310 억	228725	N	N	0	N	N
115	20241011	140147	57	100.00	KOSPI	음식료품	N	N	N	N	N	5120	-30	5	-0.58	73630150	14366	43.63	5150	5160	5110	6690	3610	5150	5125.31	3.68	-2193	5290	5220	5170	5100	5050	5195	5075	310	1540	5000	3600	10	1	6209515	318	25.99	0.56	12	0.23	197.00	9078.00	11740	20240614	-56.39	4560	20231020	12.28	11740	-56.39	20240614	4840	5.79	20240417	11740	-56.39	20240614	4560	12.28	20231020	0.68	N	003680	5000	310 억	228725	N	N	0	N	N
116	20241011	130148	57	100.00	KOSPI	음식료품	N	N	N	N	N	5150	0	3	0.00	67214750	13114	39.83	5150	5160	5110	6690	3610	5150	5125.42	3.68	-1203	5290	5220	5170	5100	5050	5195	5075	310	1540	5000	3600	10	1	6209515	320	26.14	0.57	12	0.21	197.00	9078.00	11740	20240614	-56.13	4560	20231020	12.94	11740	-56.13	20240614	4840	6.40	20240417	11740	-56.13	20240614	4560	12.94	20231020	0.68	N	003680	5000	310 억	228725	N	N	0	N	N
117	20241011	120148	57	100.00	KOSPI	음식료품	N	N	N	N	N	5110	-40	5	-0.78	49708370	9694	29.44	5150	5160	5110	6690	3610	5150	5127.75	3.68	-1207	5290	5220	5170	5100	5050	5195	5075	310	1540	5000	3600	10	1	6209515	317	25.94	0.56	12	0.16	197.00	9078.00	11740	20240614	-56.47	4560	20231020	12.06	11740	-56.47	20240614	4840	5.58	20240417	11740	-56.47	20240614	4560	12.06	20231020	0.68	N	003680	5000	310 억	228725	N	N	0	N	N
118	20241011	110147	57	100.00	KOSPI	음식료품	N	N	N	N	N	5140	-10	5	-0.19	31829060	6212	18.87	5150	5150	5110	6690	3610	5150	5123.80	3.68	-1477	5290	5220	5170	5100	5050	5195	5075	310	1540	5000	3600	10	1	6209515	319	26.09	0.57	12	0.10	197.00	9078.00	11740	20240614	-56.22	4560	20231020	12.72	11740	-56.22	20240614	4840	6.20	20240417	11740	-56.22	20240614	4560	12.72	20231020	0.68	N	003680	5000	310 억	228725	N	N	0	N	N
119	20241011	100152	57	100.00	KOSPI	음식료품	N	N	N	N	N	5130	-20	5	-0.39	26010910	5076	15.42	5150	5150	5110	6690	3610	5150	5124.29	3.68	-1373	5290	5220	5170	5100	5050	5195	5075	310	1540	5000	3600	10	1	6209515	319	26.04	0.57	12	0.08	197.00	9078.00	11740	20240614	-56.30	4560	20231020	12.50	11740	-56.30	20240614	4840	5.99	20240417	11740	-56.30	20240614	4560	12.50	20231020	0.68	N	003680	5000	310 억	228725	N	N	0	N	N
120	20241011	090147	57	100.00	KOSPI	음식료품	N	N	N	N	N	5150	0	3	0.00	1138150	221	0.67	5150	5150	5150	6690	3610	5150	5150.00	3.68	-33	5290	5220	5170	5100	5050	5195	5075	310	1540	5000	3600	10	1	6209515	320	26.14	0.57	12	0.00	197.00	9078.00	11740	20240614	-56.13	4560	20231020	12.94	11740	-56.13	20240614	4840	6.40	20240417	11740	-56.13	20240614	4560	12.94	20231020	0.68	N	003680	5000	310 억	228725	N	N	0	N	N
121	20241010	160149	57	100.00	KOSPI	음식료품	N	N	N	N	N	5150	-40	5	-0.77	169675590	32914	199.03	5230	5240	5120	6740	3640	5190	5155.12	3.76	-4549	5330	5260	5210	5140	5090	5235	5115	310	1550	5000	3630	10	1	6209515	320	26.14	0.57	12	0.53	197.00	9078.00	11740	20240614	-56.13	4560	20231020	12.94	11740	-56.13	20240614	4840	6.40	20240417	11740	-56.13	20240614	4560	12.94	20231020	0.68	N	003680	5000	310 억	233505	N	N	0	N	N
122	20241010	150151	57	100.00	KOSPI	음식료품	N	N	N	N	N	5150	-40	5	-0.77	143512370	27823	168.25	5230	5240	5120	6740	3640	5190	5158.05	3.76	-2895	5330	5260	5210	5140	5090	5235	5115	310	1550	5000	3630	10	1	6209515	320	26.14	0.57	12	0.45	197.00	9078.00	11740	20240614	-56.13	4560	20231020	12.94	11740	-56.13	20240614	4840	6.40	20240417	11740	-56.13	20240614	4560	12.94	20231020	0.68	N	003680	5000	310 억	233505	N	N	0	N	N
123	20241010	140150	57	100.00	KOSPI	음식료품	N	N	N	N	N	5140	-50	5	-0.96	119168300	23079	139.56	5230	5240	5120	6740	3640	5190	5163.49	3.76	-1929	5330	5260	5210	5140	5090	5235	5115	310	1550	5000	3630	10	1	6209515	319	26.09	0.57	12	0.37	197.00	9078.00	11740	20240614	-56.22	4560	20231020	12.72	11740	-56.22	20240614	4840	6.20	20240417	11740	-56.22	20240614	4560	12.72	20231020	0.68	N	003680	5000	310 억	233505	N	N	0	N	N
124	20241010	130150	57	100.00	KOSPI	음식료품	N	N	N	N	N	5170	-20	5	-0.39	98234260	19014	114.98	5230	5240	5120	6740	3640	5190	5166.42	3.76	-1232	5330	5260	5210	5140	5090	5235	5115	310	1550	5000	3630	10	1	6209515	321	26.24	0.57	12	0.31	197.00	9078.00	11740	20240614	-55.96	4560	20231020	13.38	11740	-55.96	20240614	4840	6.82	20240417	11740	-55.96	20240614	4560	13.38	20231020	0.68	N	003680	5000	310 억	233505	N	N	0	N	N
125	20241010	120150	57	100.00	KOSPI	음식료품	N	N	N	N	N	5180	-10	5	-0.19	94009200	18196	110.03	5230	5240	5120	6740	3640	5190	5166.48	3.76	-1132	5330	5260	5210	5140	5090	5235	5115	310	1550	5000	3630	10	1	6209515	322	26.29	0.57	12	0.29	197.00	9078.00	11740	20240614	-55.88	4560	20231020	13.60	11740	-55.88	20240614	4840	7.02	20240417	11740	-55.88	20240614	4560	13.60	20231020	0.68	N	003680	5000	310 억	233505	N	N	0	N	N
126	20241010	110149	57	100.00	KOSPI	음식료품	N	N	N	N	N	5170	-20	5	-0.39	87093590	16861	101.96	5230	5240	5120	6740	3640	5190	5165.39	3.76	-1611	5330	5260	5210	5140	5090	5235	5115	310	1550	5000	3630	10	1	6209515	321	26.24	0.57	12	0.27	197.00	9078.00	11740	20240614	-55.96	4560	20231020	13.38	11740	-55.96	20240614	4840	6.82	20240417	11740	-55.96	20240614	4560	13.38	20231020	0.68	N	003680	5000	310 억	233505	N	N	0	N	N
127	20241010	100150	57	100.00	KOSPI	음식료품	N	N	N	N	N	5150	-40	5	-0.77	74010260	14325	86.62	5230	5240	5120	6740	3640	5190	5166.51	3.76	-1027	5330	5260	5210	5140	5090	5235	5115	310	1550	5000	3630	10	1	6209515	320	26.14	0.57	12	0.23	197.00	9078.00	11740	20240614	-56.13	4560	20231020	12.94	11740	-56.13	20240614	4840	6.40	20240417	11740	-56.13	20240614	4560	12.94	20231020	0.68	N	003680	5000	310 억	233505	N	N	0	N	N
128	20241010	090149	57	100.00	KOSPI	음식료품	N	N	N	N	N	5240	50	2	0.96	2568040	491	2.97	5230	5240	5230	6740	3640	5190	5230.22	3.76	-54	5330	5260	5210	5140	5090	5235	5115	310	1550	5000	3630	10	1	6209515	325	26.60	0.58	12	0.01	197.00	9078.00	11740	20240614	-55.37	4560	20231020	14.91	11740	-55.37	20240614	4840	8.26	20240417	11740	-55.37	20240614	4560	14.91	20231020	0.68	N	003680	5000	310 억	233505	N	N	0	N	N
129	20241008	160150	57	100.00	KOSPI	음식료품	N	N	N	N	N	5190	-20	5	-0.38	85937610	16537	64.71	5230	5280	5160	6770	3650	5210	5196.69	3.89	-7392	5356	5282	5206	5132	5056	5320	5170	310	1560	5000	3640	10	1	6209515	322	26.35	0.57	12	0.27	197.00	9078.00	11740	20240614	-55.79	4560	20231020	13.82	11740	-55.79	20240614	4840	7.23	20240417	11740	-55.79	20240614	4560	13.82	20231020	0.68	N	003680	5000	310 억	241615	N	N	0	N	N
130	20241008	150150	57	100.00	KOSPI	음식료품	N	N	N	N	N	5190	-20	5	-0.38	74112300	14255	55.78	5230	5280	5160	6770	3650	5210	5199.04	3.89	-6596	5356	5282	5206	5132	5056	5320	5170	310	1560	5000	3640	10	1	6209515	322	26.35	0.57	12	0.23	197.00	9078.00	11740	20240614	-55.79	4560	20231020	13.82	11740	-55.79	20240614	4840	7.23	20240417	11740	-55.79	20240614	4560	13.82	20231020	0.68	N	003680	5000	310 억	241615	N	N	0	N	N
131	20241008	140150	57	100.00	KOSPI	음식료품	N	N	N	N	N	5200	-10	5	-0.19	69281050	13324	52.14	5230	5280	5160	6770	3650	5210	5199.72	3.89	-6089	5356	5282	5206	5132	5056	5320	5170	310	1560	5000	3640	10	1	6209515	323	26.40	0.57	12	0.21	197.00	9078.00	11740	20240614	-55.71	4560	20231020	14.04	11740	-55.71	20240614	4840	7.44	20240417	11740	-55.71	20240614	4560	14.04	20231020	0.68	N	003680	5000	310 억	241615	N	N	0	N	N
132	20241008	130150	57	100.00	KOSPI	음식료품	N	N	N	N	N	5190	-20	5	-0.38	65289370	12556	49.13	5230	5280	5160	6770	3650	5210	5199.85	3.89	-5785	5356	5282	5206	5132	5056	5320	5170	310	1560	5000	3640	10	1	6209515	322	26.35	0.57	12	0.20	197.00	9078.00	11740	20240614	-55.79	4560	20231020	13.82	11740	-55.79	20240614	4840	7.23	20240417	11740	-55.79	20240614	4560	13.82	20231020	0.68	N	003680	5000	310 억	241615	N	N	0	N	N
133	20241008	120149	57	100.00	KOSPI	음식료품	N	N	N	N	N	5200	-10	5	-0.19	63700590	12250	47.93	5230	5280	5160	6770	3650	5210	5200.05	3.89	-5646	5356	5282	5206	5132	5056	5320	5170	310	1560	5000	3640	10	1	6209515	323	26.40	0.57	12	0.20	197.00	9078.00	11740	20240614	-55.71	4560	20231020	14.04	11740	-55.71	20240614	4840	7.44	20240417	11740	-55.71	20240614	4560	14.04	20231020	0.68	N	003680	5000	310 억	241615	N	N	0	N	N
134	20241008	110149	57	100.00	KOSPI	음식료품	N	N	N	N	N	5230	20	2	0.38	53892920	10364	40.55	5230	5280	5160	6770	3650	5210	5200.01	3.89	-5422	5356	5282	5206	5132	5056	5320	5170	310	1560	5000	3640	10	1	6209515	325	26.55	0.58	12	0.17	197.00	9078.00	11740	20240614	-55.45	4560	20231020	14.69	11740	-55.45	20240614	4840	8.06	20240417	11740	-55.45	20240614	4560	14.69	20231020	0.68	N	003680	5000	310 억	241615	N	N	0	N	N
135	20241008	100150	57	100.00	KOSPI	음식료품	N	N	N	N	N	5200	-10	5	-0.19	49689770	9557	37.40	5230	5280	5160	6770	3650	5210	5199.31	3.89	-5313	5356	5282	5206	5132	5056	5320	5170	310	1560	5000	3640	10	1	6209515	323	26.40	0.57	12	0.15	197.00	9078.00	11740	20240614	-55.71	4560	20231020	14.04	11740	-55.71	20240614	4840	7.44	20240417	11740	-55.71	20240614	4560	14.04	20231020	0.68	N	003680	5000	310 억	241615	N	N	0	N	N
136	20241008	090149	57	100.00	KOSPI	음식료품	N	N	N	N	N	5200	-10	5	-0.19	4951890	951	3.72	5230	5230	5200	6770	3650	5210	5207.03	3.89	-932	5356	5282	5206	5132	5056	5320	5170	310	1560	5000	3640	10	1	6209515	323	26.40	0.57	12	0.02	197.00	9078.00	11740	20240614	-55.71	4560	20231020	14.04	11740	-55.71	20240614	4840	7.44	20240417	11740	-55.71	20240614	4560	14.04	20231020	0.68	N	003680	5000	310 억	241615	N	N	0	N	N
137	20241007	160149	57	100.00	KOSPI	음식료품	N	N	N	N	N	5210	50	2	0.97	131365590	25356	31.57	5180	5280	5130	6700	3620	5160	5180.84	3.87	1456	5360	5260	5180	5080	5000	5220	5040	310	1540	5000	3610	10	1	6209515	324	26.45	0.57	12	0.41	197.00	9078.00	11740	20240614	-55.62	4560	20231020	14.25	11740	-55.62	20240614	4840	7.64	20240417	11740	-55.62	20240614	4560	14.25	20231020	0.71	N	003680	5000	310 억	240066	N	N	0	N	N
138	20241007	150150	57	100.00	KOSPI	음식료품	N	N	N	N	N	5200	40	2	0.78	123558610	23856	29.71	5180	5280	5130	6700	3620	5160	5179.35	3.87	1678	5360	5260	5180	5080	5000	5220	5040	310	1540	5000	3610	10	1	6209515	323	26.40	0.57	12	0.38	197.00	9078.00	11740	20240614	-55.71	4560	20231020	14.04	11740	-55.71	20240614	4840	7.44	20240417	11740	-55.71	20240614	4560	14.04	20231020	0.71	N	003680	5000	310 억	240066	N	N	0	N	N
139	20241007	140205	57	100.00	KOSPI	음식료품	N	N	N	N	N	5220	60	2	1.16	116029730	22408	27.90	5180	5280	5130	6700	3620	5160	5178.05	3.87	830	5360	5260	5180	5080	5000	5220	5040	310	1540	5000	3610	10	1	6209515	324	26.50	0.58	12	0.36	197.00	9078.00	11740	20240614	-55.54	4560	20231020	14.47	11740	-55.54	20240614	4840	7.85	20240417	11740	-55.54	20240614	4560	14.47	20231020	0.71	N	003680	5000	310 억	240066	N	N	0	N	N
140	20241007	130147	57	100.00	KOSPI	음식료품	N	N	N	N	N	5180	20	2	0.39	84718910	16395	20.41	5180	5200	5130	6700	3620	5160	5167.36	3.87	874	5360	5260	5180	5080	5000	5220	5040	310	1540	5000	3610	10	1	6209515	322	26.29	0.57	12	0.26	197.00	9078.00	11740	20240614	-55.88	4560	20231020	13.60	11740	-55.88	20240614	4840	7.02	20240417	11740	-55.88	20240614	4560	13.60	20231020	0.71	N	003680	5000	310 억	240066	N	N	0	N	N
141	20241007	120200	57	100.00	KOSPI	음식료품	N	N	N	N	N	5170	10	2	0.19	79632420	15413	19.19	5180	5200	5130	6700	3620	5160	5166.57	3.87	171	5360	5260	5180	5080	5000	5220	5040	310	1540	5000	3610	10	1	6209515	321	26.24	0.57	12	0.25	197.00	9078.00	11740	20240614	-55.96	4560	20231020	13.38	11740	-55.96	20240614	4840	6.82	20240417	11740	-55.96	20240614	4560	13.38	20231020	0.71	N	003680	5000	310 억	240066	N	N	0	N	N
142	20241007	110151	57	100.00	KOSPI	음식료품	N	N	N	N	N	5170	10	2	0.19	43959010	8503	10.59	5180	5200	5150	6700	3620	5160	5169.82	3.87	-292	5360	5260	5180	5080	5000	5220	5040	310	1540	5000	3610	10	1	6209515	321	26.24	0.57	12	0.14	197.00	9078.00	11740	20240614	-55.96	4560	20231020	13.38	11740	-55.96	20240614	4840	6.82	20240417	11740	-55.96	20240614	4560	13.38	20231020	0.71	N	003680	5000	310 억	240066	N	N	0	N	N
143	20241007	100144	57	100.00	KOSPI	음식료품	N	N	N	N	N	5190	30	2	0.58	32437130	6274	7.81	5180	5200	5150	6700	3620	5160	5170.09	3.87	-1037	5360	5260	5180	5080	5000	5220	5040	310	1540	5000	3610	10	1	6209515	322	26.35	0.57	12	0.10	197.00	9078.00	11740	20240614	-55.79	4560	20231020	13.82	11740	-55.79	20240614	4840	7.23	20240417	11740	-55.79	20240614	4560	13.82	20231020	0.71	N	003680	5000	310 억	240066	N	N	0	N	N
144	20241007	090143	57	100.00	KOSPI	음식료품	N	N	N	N	N	5200	40	2	0.78	5336990	1030	1.28	5180	5200	5170	6700	3620	5160	5181.54	3.87	227	5360	5260	5180	5080	5000	5220	5040	310	1540	5000	3610	10	1	6209515	323	26.40	0.57	12	0.02	197.00	9078.00	11740	20240614	-55.71	4560	20231020	14.04	11740	-55.71	20240614	4840	7.44	20240417	11740	-55.71	20240614	4560	14.04	20231020	0.71	N	003680	5000	310 억	240066	N	N	0	N	N
145	20241004	160144	57	100.00	KOSPI	음식료품	N	N	N	N	N	5160	-30	5	-0.58	411178540	79879	233.22	5170	5280	5100	6740	3640	5190	5147.45	3.95	-6401	5463	5326	5233	5096	5003	5280	5050	310	1550	5000	3630	10	1	6209515	320	26.19	0.57	12	1.29	197.00	9078.00	11740	20240614	-56.05	4560	20231020	13.16	11740	-56.05	20240614	4840	6.61	20240417	11740	-56.05	20240614	4560	13.16	20231020	0.77	N	003680	5000	310 억	245432	N	N	0	N	N
146	20241004	150144	57	100.00	KOSPI	음식료품	N	N	N	N	N	5150	-40	5	-0.77	377984640	73412	214.34	5170	5280	5100	6740	3640	5190	5148.78	3.95	-4860	5463	5326	5233	5096	5003	5280	5050	310	1550	5000	3630	10	1	6209515	320	26.14	0.57	12	1.18	197.00	9078.00	11740	20240614	-56.13	4560	20231020	12.94	11740	-56.13	20240614	4840	6.40	20240417	11740	-56.13	20240614	4560	12.94	20231020	0.77	N	003680	5000	310 억	245432	N	N	0	N	N
147	20241004	140144	57	100.00	KOSPI	음식료품	N	N	N	N	N	5150	-40	5	-0.77	357744750	69466	202.82	5170	5280	5100	6740	3640	5190	5149.89	3.95	-3160	5463	5326	5233	5096	5003	5280	5050	310	1550	5000	3630	10	1	6209515	320	26.14	0.57	12	1.12	197.00	9078.00	11740	20240614	-56.13	4560	20231020	12.94	11740	-56.13	20240614	4840	6.40	20240417	11740	-56.13	20240614	4560	12.94	20231020	0.77	N	003680	5000	310 억	245432	N	N	0	N	N
148	20241004	130144	57	100.00	KOSPI	음식료품	N	N	N	N	N	5150	-40	5	-0.77	335747680	65177	190.30	5170	5280	5100	6740	3640	5190	5151.28	3.95	-1352	5463	5326	5233	5096	5003	5280	5050	310	1550	5000	3630	10	1	6209515	320	26.14	0.57	12	1.05	197.00	9078.00	11740	20240614	-56.13	4560	20231020	12.94	11740	-56.13	20240614	4840	6.40	20240417	11740	-56.13	20240614	4560	12.94	20231020	0.77	N	003680	5000	310 억	245432	N	N	0	N	N
149	20241004	120145	57	100.00	KOSPI	음식료품	N	N	N	N	N	5240	50	2	0.96	148518190	28617	83.55	5170	5280	5140	6740	3640	5190	5189.86	3.95	20	5463	5326	5233	5096	5003	5280	5050	310	1550	5000	3630	10	1	6209515	325	26.60	0.58	12	0.46	197.00	9078.00	11740	20240614	-55.37	4560	20231020	14.91	11740	-55.37	20240614	4840	8.26	20240417	11740	-55.37	20240614	4560	14.91	20231020	0.77	N	003680	5000	310 억	245432	N	N	0	N	N
150	20241004	110144	57	100.00	KOSPI	음식료품	N	N	N	N	N	5210	20	2	0.39	142071800	27381	79.94	5170	5280	5140	6740	3640	5190	5188.70	3.95	79	5463	5326	5233	5096	5003	5280	5050	310	1550	5000	3630	10	1	6209515	324	26.45	0.57	12	0.44	197.00	9078.00	11740	20240614	-55.62	4560	20231020	14.25	11740	-55.62	20240614	4840	7.64	20240417	11740	-55.62	20240614	4560	14.25	20231020	0.77	N	003680	5000	310 억	245432	N	N	0	N	N
151	20241004	100144	57	100.00	KOSPI	음식료품	N	N	N	N	N	5220	30	2	0.58	98521260	19017	55.52	5170	5230	5140	6740	3640	5190	5180.66	3.95	404	5463	5326	5233	5096	5003	5280	5050	310	1550	5000	3630	10	1	6209515	324	26.50	0.58	12	0.31	197.00	9078.00	11740	20240614	-55.54	4560	20231020	14.47	11740	-55.54	20240614	4840	7.85	20240417	11740	-55.54	20240614	4560	14.47	20231020	0.77	N	003680	5000	310 억	245432	N	N	0	N	N
152	20241004	090142	57	100.00	KOSPI	음식료품	N	N	N	N	N	5210	20	2	0.39	16826630	3241	9.46	5170	5210	5170	6740	3640	5190	5191.84	3.95	-66	5463	5326	5233	5096	5003	5280	5050	310	1550	5000	3630	10	1	6209515	324	26.45	0.57	12	0.05	197.00	9078.00	11740	20240614	-55.62	4560	20231020	14.25	11740	-55.62	20240614	4840	7.64	20240417	11740	-55.62	20240614	4560	14.25	20231020	0.77	N	003680	5000	310 억	245432	N	N	0	N	N
153	20241002	160143	57	100.00	KOSPI	음식료품	N	N	N	N	N	5190	-190	5	-3.53	178598210	34238	69.31	5330	5370	5140	6990	3770	5380	5216.32	4.18	-13277	5686	5532	5406	5252	5126	5470	5190	310	1610	5000	3760	10	1	6209515	322	26.35	0.57	12	0.55	197.00	9078.00	11740	20240614	-55.79	4560	20231020	13.82	11740	-55.79	20240614	4840	7.23	20240417	11740	-55.79	20240614	4560	13.82	20231020	0.83	N	003680	5000	310 억	259370	N	N	0	N	N
154	20241002	150144	57	100.00	KOSPI	음식료품	N	N	N	N	N	5240	-140	5	-2.60	166929320	31990	64.76	5330	5370	5140	6990	3770	5380	5218.11	4.18	-12107	5686	5532	5406	5252	5126	5470	5190	310	1610	5000	3760	10	1	6209515	325	26.60	0.58	12	0.52	197.00	9078.00	11740	20240614	-55.37	4560	20231020	14.91	11740	-55.37	20240614	4840	8.26	20240417	11740	-55.37	20240614	4560	14.91	20231020	0.83	N	003680	5000	310 억	259370	N	N	0	N	N
155	20241002	140144	57	100.00	KOSPI	음식료품	N	N	N	N	N	5230	-150	5	-2.79	148934260	28538	57.78	5330	5370	5140	6990	3770	5380	5218.74	4.18	-11213	5686	5532	5406	5252	5126	5470	5190	310	1610	5000	3760	10	1	6209515	325	26.55	0.58	12	0.46	197.00	9078.00	11740	20240614	-55.45	4560	20231020	14.69	11740	-55.45	20240614	4840	8.06	20240417	11740	-55.45	20240614	4560	14.69	20231020	0.83	N	003680	5000	310 억	259370	N	N	0	N	N
156	20241002	130143	57	100.00	KOSPI	음식료품	N	N	N	N	N	5250	-130	5	-2.42	132694920	25435	51.49	5330	5370	5140	6990	3770	5380	5216.94	4.18	-9870	5686	5532	5406	5252	5126	5470	5190	310	1610	5000	3760	10	1	6209515	326	26.65	0.58	12	0.41	197.00	9078.00	11740	20240614	-55.28	4560	20231020	15.13	11740	-55.28	20240614	4840	8.47	20240417	11740	-55.28	20240614	4560	15.13	20231020	0.83	N	003680	5000	310 억	259370	N	N	0	N	N
157	20241002	120142	57	100.00	KOSPI	음식료품	N	N	N	N	N	5250	-130	5	-2.42	128719530	24678	49.96	5330	5370	5140	6990	3770	5380	5215.88	4.18	-9884	5686	5532	5406	5252	5126	5470	5190	310	1610	5000	3760	10	1	6209515	326	26.65	0.58	12	0.40	197.00	9078.00	11740	20240614	-55.28	4560	20231020	15.13	11740	-55.28	20240614	4840	8.47	20240417	11740	-55.28	20240614	4560	15.13	20231020	0.83	N	003680	5000	310 억	259370	N	N	0	N	N
158	20241002	110142	57	100.00	KOSPI	음식료품	N	N	N	N	N	5250	-130	5	-2.42	120189630	23053	46.67	5330	5370	5140	6990	3770	5380	5213.54	4.18	-8919	5686	5532	5406	5252	5126	5470	5190	310	1610	5000	3760	10	1	6209515	326	26.65	0.58	12	0.37	197.00	9078.00	11740	20240614	-55.28	4560	20231020	15.13	11740	-55.28	20240614	4840	8.47	20240417	11740	-55.28	20240614	4560	15.13	20231020	0.83	N	003680	5000	310 억	259370	N	N	0	N	N
159	20241002	100142	57	100.00	KOSPI	음식료품	N	N	N	N	N	5250	-130	5	-2.42	108224060	20776	42.06	5330	5370	5140	6990	3770	5380	5208.99	4.18	-8076	5686	5532	5406	5252	5126	5470	5190	310	1610	5000	3760	10	1	6209515	326	26.65	0.58	12	0.33	197.00	9078.00	11740	20240614	-55.28	4560	20231020	15.13	11740	-55.28	20240614	4840	8.47	20240417	11740	-55.28	20240614	4560	15.13	20231020	0.83	N	003680	5000	310 억	259370	N	N	0	N	N
160	20241002	090141	57	100.00	KOSPI	음식료품	N	N	N	N	N	5370	-10	5	-0.19	3281180	616	1.25	5330	5370	5290	6990	3770	5380	5325.53	4.18	-198	5686	5532	5406	5252	5126	5470	5190	310	1610	5000	3760	10	1	6209515	333	27.26	0.59	12	0.01	197.00	9078.00	11740	20240614	-54.26	4560	20231020	17.76	11740	-54.26	20240614	4840	10.95	20240417	11740	-54.26	20240614	4560	17.76	20231020	0.83	N	003680	5000	310 억	259370	N	N	0	N	N

67 KiB Raw Blame History

67 KiB

Raw Blame History