KissMeData/036580/price/prices-20241001.csv at bd6e79dc9d4d7b367a5e61eb7ea97d8fb0822ecd

Files

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

66 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20241031	160457	57	100.00	KOSPI		음식료품	N	N	N	N	N	2130	10	2	0.47	68499075	32138	94.13	2110	2175	2090	2755	1485	2120	2131.40	0.19	-1381	2200	2160	2135	2095	2070	2147	2082	184	635	500	1480	5	1	36727943	782	-2.29	0.33	12	0.09	-931.00	6412.00	3505	20231220	-39.23	2055	20241025	3.65	3255	-34.56	20240311	2055	3.65	20241025	3505	-39.23	20231220	2055	3.65	20241025	0.50	N	036580	500	183 억	68470	N	N	1	N	N
3	20241031	150503	57	100.00	KOSPI		음식료품	N	N	N	N	N	2135	15	2	0.71	63662645	29860	87.46	2110	2175	2090	2755	1485	2120	2132.04	0.19	-1405	2200	2160	2135	2095	2070	2147	2082	184	635	500	1480	5	1	36727943	784	-2.29	0.33	12	0.08	-931.00	6412.00	3505	20231220	-39.09	2055	20241025	3.89	3255	-34.41	20240311	2055	3.89	20241025	3505	-39.09	20231220	2055	3.89	20241025	0.50	N	036580	500	183 억	68470	N	N	0	N	N
4	20241031	140503	57	100.00	KOSPI		음식료품	N	N	N	N	N	2135	15	2	0.71	57614010	27025	79.16	2110	2175	2090	2755	1485	2120	2131.88	0.19	-2558	2200	2160	2135	2095	2070	2147	2082	184	635	500	1480	5	1	36727943	784	-2.29	0.33	12	0.07	-931.00	6412.00	3505	20231220	-39.09	2055	20241025	3.89	3255	-34.41	20240311	2055	3.89	20241025	3505	-39.09	20231220	2055	3.89	20241025	0.50	N	036580	500	183 억	68470	N	N	0	N	N
5	20241031	130501	57	100.00	KOSPI		음식료품	N	N	N	N	N	2130	10	2	0.47	56908695	26693	78.18	2110	2175	2090	2755	1485	2120	2131.97	0.19	-2763	2200	2160	2135	2095	2070	2147	2082	184	635	500	1480	5	1	36727943	782	-2.29	0.33	12	0.07	-931.00	6412.00	3505	20231220	-39.23	2055	20241025	3.65	3255	-34.56	20240311	2055	3.65	20241025	3505	-39.23	20231220	2055	3.65	20241025	0.50	N	036580	500	183 억	68470	N	N	0	N	N
6	20241031	120501	57	100.00	KOSPI		음식료품	N	N	N	N	N	2125	5	2	0.24	45774270	21460	62.86	2110	2175	2090	2755	1485	2120	2133.00	0.19	-2550	2200	2160	2135	2095	2070	2147	2082	184	635	500	1480	5	1	36727943	780	-2.28	0.33	12	0.06	-931.00	6412.00	3505	20231220	-39.37	2055	20241025	3.41	3255	-34.72	20240311	2055	3.41	20241025	3505	-39.37	20231220	2055	3.41	20241025	0.50	N	036580	500	183 억	68470	N	N	0	N	N
7	20241031	110503	57	100.00	KOSPI		음식료품	N	N	N	N	N	2110	-10	5	-0.47	32220565	15084	44.18	2110	2175	2090	2755	1485	2120	2136.08	0.19	-1546	2200	2160	2135	2095	2070	2147	2082	184	635	500	1480	5	1	36727943	775	-2.27	0.33	12	0.04	-931.00	6412.00	3505	20231220	-39.80	2055	20241025	2.68	3255	-35.18	20240311	2055	2.68	20241025	3505	-39.80	20231220	2055	2.68	20241025	0.50	N	036580	500	183 억	68470	N	N	0	N	N
8	20241031	100502	57	100.00	KOSPI		음식료품	N	N	N	N	N	2105	-15	5	-0.71	1865500	889	2.60	2110	2115	2090	2755	1485	2120	2098.43	0.19	-318	2200	2160	2135	2095	2070	2147	2082	184	635	500	1480	5	1	36727943	773	-2.26	0.33	12	0.00	-931.00	6412.00	3505	20231220	-39.94	2055	20241025	2.43	3255	-35.33	20240311	2055	2.43	20241025	3505	-39.94	20231220	2055	2.43	20241025	0.50	N	036580	500	183 억	68470	N	N	0	N	N
9	20241031	090501	57	100.00	KOSPI		음식료품	N	N	N	N	N	2110	-10	5	-0.47	99170	47	0.14	2110	2110	2110	2755	1485	2120	2110.00	0.19	-17	2200	2160	2135	2095	2070	2147	2082	184	635	500	1480	5	1	36727943	775	-2.27	0.33	12	0.00	-931.00	6412.00	3505	20231220	-39.80	2055	20241025	2.68	3255	-35.18	20240311	2055	2.68	20241025	3505	-39.80	20231220	2055	2.68	20241025	0.50	N	036580	500	183 억	68470	N	N	0	N	N
10	20241030	160459	57	100.00	KOSPI		음식료품	N	N	N	N	N	2120	-10	5	-0.47	72727940	34141	157.59	2130	2175	2110	2765	1495	2130	2130.22	0.20	-4676	2156	2142	2121	2107	2086	2150	2115	184	635	500	1490	5	1	36727943	779	-2.28	0.33	12	0.09	-931.00	6412.00	3505	20231220	-39.51	2055	20241025	3.16	3255	-34.87	20240311	2055	3.16	20241025	3505	-39.51	20231220	2055	3.16	20241025	0.50	N	036580	500	183 억	72280	N	N	0	N	N
11	20241030	150510	57	100.00	KOSPI		음식료품	N	N	N	N	N	2115	-15	5	-0.70	71989875	33792	155.98	2130	2175	2110	2765	1495	2130	2130.38	0.20	-4367	2156	2142	2121	2107	2086	2150	2115	184	635	500	1490	5	1	36727943	777	-2.27	0.33	12	0.09	-931.00	6412.00	3505	20231220	-39.66	2055	20241025	2.92	3255	-35.02	20240311	2055	2.92	20241025	3505	-39.66	20231220	2055	2.92	20241025	0.50	N	036580	500	183 억	72280	N	N	0	N	N
12	20241030	140504	57	100.00	KOSPI		음식료품	N	N	N	N	N	2115	-15	5	-0.70	68345730	32069	148.03	2130	2175	2110	2765	1495	2130	2131.21	0.20	-3321	2156	2142	2121	2107	2086	2150	2115	184	635	500	1490	5	1	36727943	777	-2.27	0.33	12	0.09	-931.00	6412.00	3505	20231220	-39.66	2055	20241025	2.92	3255	-35.02	20240311	2055	2.92	20241025	3505	-39.66	20231220	2055	2.92	20241025	0.50	N	036580	500	183 억	72280	N	N	0	N	N
13	20241030	130504	57	100.00	KOSPI		음식료품	N	N	N	N	N	2120	-10	5	-0.47	66308925	31106	143.58	2130	2175	2110	2765	1495	2130	2131.71	0.20	-3244	2156	2142	2121	2107	2086	2150	2115	184	635	500	1490	5	1	36727943	779	-2.28	0.33	12	0.08	-931.00	6412.00	3505	20231220	-39.51	2055	20241025	3.16	3255	-34.87	20240311	2055	3.16	20241025	3505	-39.51	20231220	2055	3.16	20241025	0.50	N	036580	500	183 억	72280	N	N	0	N	N
14	20241030	120509	57	100.00	KOSPI		음식료품	N	N	N	N	N	2130	0	3	0.00	63136685	29610	136.68	2130	2175	2110	2765	1495	2130	2132.28	0.20	-2465	2156	2142	2121	2107	2086	2150	2115	184	635	500	1490	5	1	36727943	782	-2.29	0.33	12	0.08	-931.00	6412.00	3505	20231220	-39.23	2055	20241025	3.65	3255	-34.56	20240311	2055	3.65	20241025	3505	-39.23	20231220	2055	3.65	20241025	0.50	N	036580	500	183 억	72280	N	N	0	N	N
15	20241030	110501	57	100.00	KOSPI		음식료품	N	N	N	N	N	2115	-15	5	-0.70	62225105	29181	134.70	2130	2175	2110	2765	1495	2130	2132.38	0.20	-2465	2156	2142	2121	2107	2086	2150	2115	184	635	500	1490	5	1	36727943	777	-2.27	0.33	12	0.08	-931.00	6412.00	3505	20231220	-39.66	2055	20241025	2.92	3255	-35.02	20240311	2055	2.92	20241025	3505	-39.66	20231220	2055	2.92	20241025	0.50	N	036580	500	183 억	72280	N	N	0	N	N
16	20241030	100500	57	100.00	KOSPI		음식료품	N	N	N	N	N	2115	-15	5	-0.70	26102445	12288	56.72	2130	2155	2110	2765	1495	2130	2124.22	0.20	-32	2156	2142	2121	2107	2086	2150	2115	184	635	500	1490	5	1	36727943	777	-2.27	0.33	12	0.03	-931.00	6412.00	3505	20231220	-39.66	2055	20241025	2.92	3255	-35.02	20240311	2055	2.92	20241025	3505	-39.66	20231220	2055	2.92	20241025	0.50	N	036580	500	183 억	72280	N	N	0	N	N
17	20241030	090502	57	100.00	KOSPI		음식료품	N	N	N	N	N	2130	0	3	0.00	31950	15	0.07	2130	2130	2130	2765	1495	2130	2130.00	0.20	-2	2156	2142	2121	2107	2086	2150	2115	184	635	500	1490	5	1	36727943	782	-2.29	0.33	12	0.00	-931.00	6412.00	3505	20231220	-39.23	2055	20241025	3.65	3255	-34.56	20240311	2055	3.65	20241025	3505	-39.23	20231220	2055	3.65	20241025	0.50	N	036580	500	183 억	72280	N	N	0	N	N
18	20241029	160446	57	100.00	KOSPI		음식료품	N	N	N	N	N	2130	20	2	0.95	45736230	21664	33.40	2110	2135	2100	2740	1480	2110	2111.16	0.19	188	2180	2145	2100	2065	2020	2162	2082	184	630	500	1470	5	1	36727943	782	-2.29	0.33	12	0.06	-931.00	6412.00	3505	20231220	-39.23	2055	20241025	3.65	3255	-34.56	20240311	2055	3.65	20241025	3505	-39.23	20231220	2055	3.65	20241025	0.50	N	036580	500	183 억	69875	N	N	0	N	N
19	20241029	150455	57	100.00	KOSPI		음식료품	N	N	N	N	N	2125	15	2	0.71	45264250	21442	33.06	2110	2135	2100	2740	1480	2110	2111.01	0.19	70	2180	2145	2100	2065	2020	2162	2082	184	630	500	1470	5	1	36727943	780	-2.28	0.33	12	0.06	-931.00	6412.00	3505	20231220	-39.37	2055	20241025	3.41	3255	-34.72	20240311	2055	3.41	20241025	3505	-39.37	20231220	2055	3.41	20241025	0.50	N	036580	500	183 억	69875	N	N	0	N	N
20	20241029	140443	57	100.00	KOSPI		음식료품	N	N	N	N	N	2120	10	2	0.47	39651175	18792	28.97	2110	2135	2100	2740	1480	2110	2110.00	0.19	-1199	2180	2145	2100	2065	2020	2162	2082	184	630	500	1470	5	1	36727943	779	-2.28	0.33	12	0.05	-931.00	6412.00	3505	20231220	-39.51	2055	20241025	3.16	3255	-34.87	20240311	2055	3.16	20241025	3505	-39.51	20231220	2055	3.16	20241025	0.50	N	036580	500	183 억	69875	N	N	0	N	N
21	20241029	130449	57	100.00	KOSPI		음식료품	N	N	N	N	N	2115	5	2	0.24	32196140	15278	23.55	2110	2120	2100	2740	1480	2110	2107.35	0.19	-1983	2180	2145	2100	2065	2020	2162	2082	184	630	500	1470	5	1	36727943	777	-2.27	0.33	12	0.04	-931.00	6412.00	3505	20231220	-39.66	2055	20241025	2.92	3255	-35.02	20240311	2055	2.92	20241025	3505	-39.66	20231220	2055	2.92	20241025	0.50	N	036580	500	183 억	69875	N	N	0	N	N
22	20241029	120451	57	100.00	KOSPI		음식료품	N	N	N	N	N	2115	5	2	0.24	28022245	13305	20.51	2110	2120	2100	2740	1480	2110	2106.14	0.19	-608	2180	2145	2100	2065	2020	2162	2082	184	630	500	1470	5	1	36727943	777	-2.27	0.33	12	0.04	-931.00	6412.00	3505	20231220	-39.66	2055	20241025	2.92	3255	-35.02	20240311	2055	2.92	20241025	3505	-39.66	20231220	2055	2.92	20241025	0.50	N	036580	500	183 억	69875	N	N	0	N	N
23	20241029	110501	57	100.00	KOSPI		음식료품	N	N	N	N	N	2105	-5	5	-0.24	24755490	11763	18.14	2110	2115	2100	2740	1480	2110	2104.52	0.19	-608	2180	2145	2100	2065	2020	2162	2082	184	630	500	1470	5	1	36727943	773	-2.26	0.33	12	0.03	-931.00	6412.00	3505	20231220	-39.94	2055	20241025	2.43	3255	-35.33	20240311	2055	2.43	20241025	3505	-39.94	20231220	2055	2.43	20241025	0.50	N	036580	500	183 억	69875	N	N	0	N	N
24	20241029	100450	57	100.00	KOSPI		음식료품	N	N	N	N	N	2105	-5	5	-0.24	5227380	2486	3.83	2110	2115	2100	2740	1480	2110	2102.73	0.19	-611	2180	2145	2100	2065	2020	2162	2082	184	630	500	1470	5	1	36727943	773	-2.26	0.33	12	0.01	-931.00	6412.00	3505	20231220	-39.94	2055	20241025	2.43	3255	-35.33	20240311	2055	2.43	20241025	3505	-39.94	20231220	2055	2.43	20241025	0.50	N	036580	500	183 억	69875	N	N	0	N	N
25	20241028	160446	57	100.00	KOSPI	신저가	음식료품	N	N	N	N	N	2110	10	2	0.48	135085500	64859	74.22	2100	2135	2055	2730	1470	2100	2082.75	0.16	10079	2156	2127	2091	2062	2026	2110	2045	184	630	500	1470	5	1	36727943	775	-2.27	0.33	12	0.18	-931.00	6412.00	3505	20231220	-39.80	2055	20241028	2.68	3255	-35.18	20240311	2055	2.68	20241028	3505	-39.80	20231220	2055	2.68	20241028	0.49	N	036580	500	183 억	58681	N	N	0	N	N
26	20241028	150447	57	100.00	KOSPI	신저가	음식료품	N	N	N	N	N	2100	0	3	0.00	134449520	64557	73.88	2100	2135	2055	2730	1470	2100	2082.65	0.16	10141	2156	2127	2091	2062	2026	2110	2045	184	630	500	1470	5	1	36727943	771	-2.26	0.33	12	0.18	-931.00	6412.00	3505	20231220	-40.09	2055	20241028	2.19	3255	-35.48	20240311	2055	2.19	20241028	3505	-40.09	20231220	2055	2.19	20241028	0.49	N	036580	500	183 억	58681	N	N	0	N	N
27	20241028	140451	57	100.00	KOSPI	신저가	음식료품	N	N	N	N	N	2100	0	3	0.00	134022830	64354	73.65	2100	2135	2055	2730	1470	2100	2082.59	0.16	10153	2156	2127	2091	2062	2026	2110	2045	184	630	500	1470	5	1	36727943	771	-2.26	0.33	12	0.18	-931.00	6412.00	3505	20231220	-40.09	2055	20241028	2.19	3255	-35.48	20240311	2055	2.19	20241028	3505	-40.09	20231220	2055	2.19	20241028	0.49	N	036580	500	183 억	58681	N	N	0	N	N
28	20241028	130447	57	100.00	KOSPI	신저가	음식료품	N	N	N	N	N	2090	-10	5	-0.48	125731360	60393	69.11	2100	2135	2055	2730	1470	2100	2081.89	0.16	12269	2156	2127	2091	2062	2026	2110	2045	184	630	500	1470	5	1	36727943	768	-2.24	0.33	12	0.16	-931.00	6412.00	3505	20231220	-40.37	2055	20241028	1.70	3255	-35.79	20240311	2055	1.70	20241028	3505	-40.37	20231220	2055	1.70	20241028	0.49	N	036580	500	183 억	58681	N	N	0	N	N
29	20241028	120448	57	100.00	KOSPI	신저가	음식료품	N	N	N	N	N	2080	-20	5	-0.95	125668915	60363	69.08	2100	2135	2055	2730	1470	2100	2081.89	0.16	12264	2156	2127	2091	2062	2026	2110	2045	184	630	500	1470	5	1	36727943	764	-2.23	0.32	12	0.16	-931.00	6412.00	3505	20231220	-40.66	2055	20241028	1.22	3255	-36.10	20240311	2055	1.22	20241028	3505	-40.66	20231220	2055	1.22	20241028	0.49	N	036580	500	183 억	58681	N	N	0	N	N
30	20241028	110412	57	100.00	KOSPI	신저가	음식료품	N	N	N	N	N	2075	-25	5	-1.19	124809805	59949	68.60	2100	2135	2055	2730	1470	2100	2081.93	0.16	12271	2156	2127	2091	2062	2026	2110	2045	184	630	500	1470	5	1	36727943	762	-2.23	0.32	12	0.16	-931.00	6412.00	3505	20231220	-40.80	2055	20241028	0.97	3255	-36.25	20240311	2055	0.97	20241028	3505	-40.80	20231220	2055	0.97	20241028	0.49	N	036580	500	183 억	58681	N	N	0	N	N
31	20241028	100445	57	100.00	KOSPI		음식료품	N	N	N	N	N	2060	-40	5	-1.90	86639910	41516	47.51	2100	2135	2060	2730	1470	2100	2086.90	0.16	9174	2156	2127	2091	2062	2026	2110	2045	184	630	500	1470	5	1	36727943	757	-2.21	0.32	12	0.11	-931.00	6412.00	3505	20231220	-41.23	2055	20241025	0.24	3255	-36.71	20240311	2055	0.24	20241025	3505	-41.23	20231220	2055	0.24	20241025	0.49	N	036580	500	183 억	58681	N	N	0	N	N
32	20241028	090445	57	100.00	KOSPI		음식료품	N	N	N	N	N	2100	0	3	0.00	517265	246	0.28	2100	2115	2100	2730	1470	2100	2102.70	0.16	-139	2156	2127	2091	2062	2026	2110	2045	184	630	500	1470	5	1	36727943	771	-2.26	0.33	12	0.00	-931.00	6412.00	3505	20231220	-40.09	2055	20241025	2.19	3255	-35.48	20240311	2055	2.19	20241025	3505	-40.09	20231220	2055	2.19	20241025	0.49	N	036580	500	183 억	58681	N	N	0	N	N
33	20241025	160444	57	100.00	KOSPI	신저가	음식료품	N	N	N	N	N	2100	-20	5	-0.94	181238370	87383	160.46	2120	2120	2055	2755	1485	2120	2073.34	0.19	-11172	2206	2162	2126	2082	2046	2145	2065	184	635	500	1480	5	1	36727943	771	-2.26	0.33	12	0.24	-931.00	6412.00	3505	20231220	-40.09	2055	20241025	2.19	3255	-35.48	20240311	2055	2.19	20241025	3505	-40.09	20231220	2055	2.19	20241025	0.49	N	036580	500	183 억	69853	N	N	0	N	N
34	20241025	150448	57	100.00	KOSPI	신저가	음식료품	N	N	N	N	N	2070	-50	5	-2.36	157545945	75979	139.52	2120	2120	2055	2755	1485	2120	2073.55	0.19	-9635	2206	2162	2126	2082	2046	2145	2065	184	635	500	1480	5	1	36727943	760	-2.22	0.32	12	0.21	-931.00	6412.00	3505	20231220	-40.94	2055	20241025	0.73	3255	-36.41	20240311	2055	0.73	20241025	3505	-40.94	20231220	2055	0.73	20241025	0.49	N	036580	500	183 억	69853	N	N	0	N	N
35	20241025	140447	57	100.00	KOSPI	신저가	음식료품	N	N	N	N	N	2075	-45	5	-2.12	118921665	57383	105.37	2120	2120	2055	2755	1485	2120	2072.42	0.19	-7718	2206	2162	2126	2082	2046	2145	2065	184	635	500	1480	5	1	36727943	762	-2.23	0.32	12	0.16	-931.00	6412.00	3505	20231220	-40.80	2055	20241025	0.97	3255	-36.25	20240311	2055	0.97	20241025	3505	-40.80	20231220	2055	0.97	20241025	0.49	N	036580	500	183 억	69853	N	N	0	N	N
36	20241025	130449	57	100.00	KOSPI	신저가	음식료품	N	N	N	N	N	2070	-50	5	-2.36	104790090	50529	92.79	2120	2120	2055	2755	1485	2120	2073.86	0.19	-4979	2206	2162	2126	2082	2046	2145	2065	184	635	500	1480	5	1	36727943	760	-2.22	0.32	12	0.14	-931.00	6412.00	3505	20231220	-40.94	2055	20241025	0.73	3255	-36.41	20240311	2055	0.73	20241025	3505	-40.94	20231220	2055	0.73	20241025	0.49	N	036580	500	183 억	69853	N	N	0	N	N
37	20241025	120448	57	100.00	KOSPI	신저가	음식료품	N	N	N	N	N	2055	-65	5	-3.07	102577125	49455	90.81	2120	2120	2055	2755	1485	2120	2074.15	0.19	-4979	2206	2162	2126	2082	2046	2145	2065	184	635	500	1480	5	1	36727943	755	-2.21	0.32	12	0.13	-931.00	6412.00	3505	20231220	-41.37	2055	20241025	0.00	3255	-36.87	20240311	2055	0.00	20241025	3505	-41.37	20231220	2055	0.00	20241025	0.49	N	036580	500	183 억	69853	N	N	0	N	N
38	20241025	110445	57	100.00	KOSPI	신저가	음식료품	N	N	N	N	N	2060	-60	5	-2.83	60472365	29171	53.57	2120	2120	2055	2755	1485	2120	2073.03	0.19	1433	2206	2162	2126	2082	2046	2145	2065	184	635	500	1480	5	1	36727943	757	-2.21	0.32	12	0.08	-931.00	6412.00	3505	20231220	-41.23	2055	20241025	0.24	3255	-36.71	20240311	2055	0.24	20241025	3505	-41.23	20231220	2055	0.24	20241025	0.49	N	036580	500	183 억	69853	N	N	0	N	N
39	20241025	100447	57	100.00	KOSPI	신저가	음식료품	N	N	N	N	N	2090	-30	5	-1.42	19549290	9355	17.18	2120	2120	2080	2755	1485	2120	2089.72	0.19	587	2206	2162	2126	2082	2046	2145	2065	184	635	500	1480	5	1	36727943	768	-2.24	0.33	12	0.03	-931.00	6412.00	3505	20231220	-40.37	2080	20241025	0.48	3255	-35.79	20240311	2080	0.48	20241025	3505	-40.37	20231220	2080	0.48	20241025	0.49	N	036580	500	183 억	69853	N	N	0	N	N
40	20241025	090447	57	100.00	KOSPI		음식료품	N	N	N	N	N	2110	-10	5	-0.47	331765	157	0.29	2120	2120	2110	2755	1485	2120	2113.15	0.19	-112	2206	2162	2126	2082	2046	2145	2065	184	635	500	1480	5	1	36727943	775	-2.27	0.33	12	0.00	-931.00	6412.00	3505	20231220	-39.80	2090	20241024	0.96	3255	-35.18	20240311	2090	0.96	20241024	3505	-39.80	20231220	2090	0.96	20241024	0.49	N	036580	500	183 억	69853	N	N	0	N	N
41	20241024	160439	57	100.00	KOSPI	신저가	음식료품	N	N	N	N	N	2120	-40	5	-1.85	115719925	54457	88.06	2140	2170	2090	2805	1515	2160	2124.98	0.20	-2665	2243	2201	2163	2121	2083	2182	2102	184	645	500	1510	5	1	36727943	779	-2.28	0.33	12	0.15	-931.00	6412.00	3505	20231220	-39.51	2090	20241024	1.44	3255	-34.87	20240311	2090	1.44	20241024	3505	-39.51	20231220	2090	1.44	20241024	0.49	N	036580	500	183 억	72519	N	N	0	N	N
42	20241024	150442	57	100.00	KOSPI	신저가	음식료품	N	N	N	N	N	2120	-40	5	-1.85	90261085	42379	68.53	2140	2170	2100	2805	1515	2160	2129.85	0.20	-4573	2243	2201	2163	2121	2083	2182	2102	184	645	500	1510	5	1	36727943	779	-2.28	0.33	12	0.12	-931.00	6412.00	3505	20231220	-39.51	2100	20241024	0.95	3255	-34.87	20240311	2100	0.95	20241024	3505	-39.51	20231220	2100	0.95	20241024	0.49	N	036580	500	183 억	72519	N	N	0	N	N
43	20241024	140432	57	100.00	KOSPI		음식료품	N	N	N	N	N	2130	-30	5	-1.39	53151020	24797	40.10	2140	2170	2130	2805	1515	2160	2143.45	0.20	-7248	2243	2201	2163	2121	2083	2182	2102	184	645	500	1510	5	1	36727943	782	-2.29	0.33	12	0.07	-931.00	6412.00	3505	20231220	-39.23	2100	20241022	1.43	3255	-34.56	20240311	2100	1.43	20241022	3505	-39.23	20231220	2100	1.43	20241022	0.49	N	036580	500	183 억	72519	N	N	0	N	N
44	20241024	130442	57	100.00	KOSPI		음식료품	N	N	N	N	N	2135	-25	5	-1.16	38893660	18144	29.34	2140	2170	2130	2805	1515	2160	2143.61	0.20	-4673	2243	2201	2163	2121	2083	2182	2102	184	645	500	1510	5	1	36727943	784	-2.29	0.33	12	0.05	-931.00	6412.00	3505	20231220	-39.09	2100	20241022	1.67	3255	-34.41	20240311	2100	1.67	20241022	3505	-39.09	20231220	2100	1.67	20241022	0.49	N	036580	500	183 억	72519	N	N	0	N	N
45	20241024	120440	57	100.00	KOSPI		음식료품	N	N	N	N	N	2145	-15	5	-0.69	31673075	14759	23.87	2140	2170	2130	2805	1515	2160	2146.02	0.20	-3784	2243	2201	2163	2121	2083	2182	2102	184	645	500	1510	5	1	36727943	788	-2.30	0.33	12	0.04	-931.00	6412.00	3505	20231220	-38.80	2100	20241022	2.14	3255	-34.10	20240311	2100	2.14	20241022	3505	-38.80	20231220	2100	2.14	20241022	0.49	N	036580	500	183 억	72519	N	N	0	N	N
46	20241024	110443	57	100.00	KOSPI		음식료품	N	N	N	N	N	2135	-25	5	-1.16	29540945	13765	22.26	2140	2170	2130	2805	1515	2160	2146.09	0.20	-3462	2243	2201	2163	2121	2083	2182	2102	184	645	500	1510	5	1	36727943	784	-2.29	0.33	12	0.04	-931.00	6412.00	3505	20231220	-39.09	2100	20241022	1.67	3255	-34.41	20240311	2100	1.67	20241022	3505	-39.09	20231220	2100	1.67	20241022	0.49	N	036580	500	183 억	72519	N	N	0	N	N
47	20241024	100444	57	100.00	KOSPI		음식료품	N	N	N	N	N	2145	-15	5	-0.69	4215870	1970	3.19	2140	2155	2130	2805	1515	2160	2140.04	0.20	-408	2243	2201	2163	2121	2083	2182	2102	184	645	500	1510	5	1	36727943	788	-2.30	0.33	12	0.01	-931.00	6412.00	3505	20231220	-38.80	2100	20241022	2.14	3255	-34.10	20240311	2100	2.14	20241022	3505	-38.80	20231220	2100	2.14	20241022	0.49	N	036580	500	183 억	72519	N	N	0	N	N
48	20241024	090516	57	100.00	KOSPI		음식료품	N	N	N	N	N	2150	-10	5	-0.46	77125	36	0.06	2140	2150	2140	2805	1515	2160	2142.36	0.20	-18	2243	2201	2163	2121	2083	2182	2102	184	645	500	1510	5	1	36727943	790	-2.31	0.34	12	0.00	-931.00	6412.00	3505	20231220	-38.66	2100	20241022	2.38	3255	-33.95	20240311	2100	2.38	20241022	3505	-38.66	20231220	2100	2.38	20241022	0.49	N	036580	500	183 억	72519	N	N	0	N	N
49	20241023	160442	57	100.00	KOSPI		음식료품	N	N	N	N	N	2160	-5	5	-0.23	132849925	61831	161.60	2205	2205	2125	2810	1520	2165	2148.60	0.22	-9894	2235	2200	2150	2115	2065	2175	2090	184	645	500	1510	5	1	36727943	793	-2.32	0.34	12	0.17	-931.00	6412.00	3505	20231220	-38.37	2100	20241022	2.86	3255	-33.64	20240311	2100	2.86	20241022	3505	-38.37	20231220	2100	2.86	20241022	0.49	N	036580	500	183 억	82413	N	N	0	N	N
50	20241023	150450	57	100.00	KOSPI		음식료품	N	N	N	N	N	2160	-5	5	-0.23	120742680	56210	146.91	2205	2205	2125	2810	1520	2165	2148.06	0.22	-10076	2235	2200	2150	2115	2065	2175	2090	184	645	500	1510	5	1	36727943	793	-2.32	0.34	12	0.15	-931.00	6412.00	3505	20231220	-38.37	2100	20241022	2.86	3255	-33.64	20240311	2100	2.86	20241022	3505	-38.37	20231220	2100	2.86	20241022	0.49	N	036580	500	183 억	82413	N	N	0	N	N
51	20241023	140450	57	100.00	KOSPI		음식료품	N	N	N	N	N	2140	-25	5	-1.15	96464550	44894	117.33	2205	2205	2125	2810	1520	2165	2148.72	0.22	-10490	2235	2200	2150	2115	2065	2175	2090	184	645	500	1510	5	1	36727943	786	-2.30	0.33	12	0.12	-931.00	6412.00	3505	20231220	-38.94	2100	20241022	1.90	3255	-34.25	20240311	2100	1.90	20241022	3505	-38.94	20231220	2100	1.90	20241022	0.49	N	036580	500	183 억	82413	N	N	0	N	N
52	20241023	130444	57	100.00	KOSPI		음식료품	N	N	N	N	N	2140	-25	5	-1.15	92826215	43188	112.87	2205	2205	2125	2810	1520	2165	2149.35	0.22	-10490	2235	2200	2150	2115	2065	2175	2090	184	645	500	1510	5	1	36727943	786	-2.30	0.33	12	0.12	-931.00	6412.00	3505	20231220	-38.94	2100	20241022	1.90	3255	-34.25	20240311	2100	1.90	20241022	3505	-38.94	20231220	2100	1.90	20241022	0.49	N	036580	500	183 억	82413	N	N	0	N	N
53	20241023	120442	57	100.00	KOSPI		음식료품	N	N	N	N	N	2130	-35	5	-1.62	89338060	41558	108.61	2205	2205	2125	2810	1520	2165	2149.72	0.22	-10490	2235	2200	2150	2115	2065	2175	2090	184	645	500	1510	5	1	36727943	782	-2.29	0.33	12	0.11	-931.00	6412.00	3505	20231220	-39.23	2100	20241022	1.43	3255	-34.56	20240311	2100	1.43	20241022	3505	-39.23	20231220	2100	1.43	20241022	0.49	N	036580	500	183 억	82413	N	N	0	N	N
54	20241023	110441	57	100.00	KOSPI		음식료품	N	N	N	N	N	2135	-30	5	-1.39	88609970	41217	107.72	2205	2205	2125	2810	1520	2165	2149.84	0.22	-10457	2235	2200	2150	2115	2065	2175	2090	184	645	500	1510	5	1	36727943	784	-2.29	0.33	12	0.11	-931.00	6412.00	3505	20231220	-39.09	2100	20241022	1.67	3255	-34.41	20240311	2100	1.67	20241022	3505	-39.09	20231220	2100	1.67	20241022	0.49	N	036580	500	183 억	82413	N	N	0	N	N
55	20241023	100442	57	100.00	KOSPI		음식료품	N	N	N	N	N	2155	-10	5	-0.46	36058180	16725	43.71	2205	2205	2130	2810	1520	2165	2155.94	0.22	-5367	2235	2200	2150	2115	2065	2175	2090	184	645	500	1510	5	1	36727943	791	-2.31	0.34	12	0.05	-931.00	6412.00	3505	20231220	-38.52	2100	20241022	2.62	3255	-33.79	20240311	2100	2.62	20241022	3505	-38.52	20231220	2100	2.62	20241022	0.49	N	036580	500	183 억	82413	N	N	0	N	N
56	20241023	090442	57	100.00	KOSPI		음식료품	N	N	N	N	N	2145	-20	5	-0.92	2846310	1296	3.39	2205	2205	2145	2810	1520	2165	2196.23	0.22	-221	2235	2200	2150	2115	2065	2175	2090	184	645	500	1510	5	1	36727943	788	-2.30	0.33	12	0.00	-931.00	6412.00	3505	20231220	-38.80	2100	20241022	2.14	3255	-34.10	20240311	2100	2.14	20241022	3505	-38.80	20231220	2100	2.14	20241022	0.49	N	036580	500	183 억	82413	N	N	0	N	N
57	20241022	160437	57	100.00	KOSPI	신저가	음식료품	N	N	N	N	N	2165	-5	5	-0.23	82283215	38261	100.66	2170	2185	2100	2820	1520	2170	2150.58	0.25	-8550	2226	2197	2166	2137	2106	2212	2152	184	650	500	1510	5	1	36727943	795	-2.33	0.34	12	0.10	-931.00	6412.00	3505	20231220	-38.23	2100	20241022	3.10	3255	-33.49	20240311	2100	3.10	20241022	3505	-38.23	20231220	2100	3.10	20241022	0.49	N	036580	500	183 억	90988	N	N	1	N	N
58	20241022	150443	57	100.00	KOSPI	신저가	음식료품	N	N	N	N	N	2140	-30	5	-1.38	81933035	38099	100.23	2170	2185	2100	2820	1520	2170	2150.53	0.25	-8460	2226	2197	2166	2137	2106	2212	2152	184	650	500	1510	5	1	36727943	786	-2.30	0.33	12	0.10	-931.00	6412.00	3505	20231220	-38.94	2100	20241022	1.90	3255	-34.25	20240311	2100	1.90	20241022	3505	-38.94	20231220	2100	1.90	20241022	0.49	N	036580	500	183 억	90988	N	N	1	N	N
59	20241022	140444	57	100.00	KOSPI	신저가	음식료품	N	N	N	N	N	2145	-25	5	-1.15	80931030	37631	99.00	2170	2185	2100	2820	1520	2170	2150.65	0.25	-8201	2226	2197	2166	2137	2106	2212	2152	184	650	500	1510	5	1	36727943	788	-2.30	0.33	12	0.10	-931.00	6412.00	3505	20231220	-38.80	2100	20241022	2.14	3255	-34.10	20240311	2100	2.14	20241022	3505	-38.80	20231220	2100	2.14	20241022	0.49	N	036580	500	183 억	90988	N	N	1	N	N
60	20241022	130442	57	100.00	KOSPI	신저가	음식료품	N	N	N	N	N	2140	-30	5	-1.38	80408655	37387	98.36	2170	2185	2100	2820	1520	2170	2150.71	0.25	-8159	2226	2197	2166	2137	2106	2212	2152	184	650	500	1510	5	1	36727943	786	-2.30	0.33	12	0.10	-931.00	6412.00	3505	20231220	-38.94	2100	20241022	1.90	3255	-34.25	20240311	2100	1.90	20241022	3505	-38.94	20231220	2100	1.90	20241022	0.49	N	036580	500	183 억	90988	N	N	1	N	N
61	20241022	120442	57	100.00	KOSPI		음식료품	N	N	N	N	N	2150	-20	5	-0.92	47825050	22123	58.20	2170	2185	2140	2820	1520	2170	2161.78	0.25	-8044	2226	2197	2166	2137	2106	2212	2152	184	650	500	1510	5	1	36727943	790	-2.31	0.34	12	0.06	-931.00	6412.00	3505	20231220	-38.66	2135	20240911	0.70	3255	-33.95	20240311	2135	0.70	20240911	3505	-38.66	20231220	2135	0.70	20240911	0.49	N	036580	500	183 억	90988	N	N	1	N	N
62	20241022	110440	57	100.00	KOSPI		음식료품	N	N	N	N	N	2150	-20	5	-0.92	47599465	22018	57.92	2170	2185	2140	2820	1520	2170	2161.84	0.25	-8029	2226	2197	2166	2137	2106	2212	2152	184	650	500	1510	5	1	36727943	790	-2.31	0.34	12	0.06	-931.00	6412.00	3505	20231220	-38.66	2135	20240911	0.70	3255	-33.95	20240311	2135	0.70	20240911	3505	-38.66	20231220	2135	0.70	20240911	0.49	N	036580	500	183 억	90988	N	N	1	N	N
63	20241022	100440	57	100.00	KOSPI		음식료품	N	N	N	N	N	2170	0	3	0.00	42872230	19828	52.16	2170	2185	2140	2820	1520	2170	2162.21	0.25	-7802	2226	2197	2166	2137	2106	2212	2152	184	650	500	1510	5	1	36727943	797	-2.33	0.34	12	0.05	-931.00	6412.00	3505	20231220	-38.09	2135	20240911	1.64	3255	-33.33	20240311	2135	1.64	20240911	3505	-38.09	20231220	2135	1.64	20240911	0.49	N	036580	500	183 억	90988	N	N	1	N	N
64	20241022	090441	57	100.00	KOSPI		음식료품	N	N	N	N	N	2170	0	3	0.00	54250	25	0.07	2170	2170	2170	2820	1520	2170	2170.00	0.25	-2	2226	2197	2166	2137	2106	2212	2152	184	650	500	1510	5	1	36727943	797	-2.33	0.34	12	0.00	-931.00	6412.00	3505	20231220	-38.09	2135	20240911	1.64	3255	-33.33	20240311	2135	1.64	20240911	3505	-38.09	20231220	2135	1.64	20240911	0.49	N	036580	500	183 억	90988	N	N	1	N	N
65	20241021	160437	57	100.00	KOSPI	신저가	음식료품	N	N	N	N	N	2170	-10	5	-0.46	82147720	38012	37.66	2135	2195	2135	2830	1530	2180	2161.10	0.26	-3066	2350	2265	2215	2130	2080	2240	2105	184	650	500	1520	5	1	36727943	797	-2.33	0.34	12	0.10	-931.00	6412.00	3505	20231220	-38.09	2135	20241021	1.64	3255	-33.33	20240311	2135	1.64	20241021	3505	-38.09	20231220	2135	1.64	20241021	0.49	N	036580	500	183 억	94027	N	N	1	N	N
66	20241021	150440	57	100.00	KOSPI	신저가	음식료품	N	N	N	N	N	2175	-5	5	-0.23	80308150	37164	36.82	2135	2195	2135	2830	1530	2180	2160.91	0.26	-2712	2350	2265	2215	2130	2080	2240	2105	184	650	500	1520	5	1	36727943	799	-2.34	0.34	12	0.10	-931.00	6412.00	3505	20231220	-37.95	2135	20241021	1.87	3255	-33.18	20240311	2135	1.87	20241021	3505	-37.95	20231220	2135	1.87	20241021	0.49	N	036580	500	183 억	94027	N	N	1	N	N
67	20241021	140441	57	100.00	KOSPI	신저가	음식료품	N	N	N	N	N	2185	5	2	0.23	78784650	36464	36.13	2135	2195	2135	2830	1530	2180	2160.61	0.26	-2712	2350	2265	2215	2130	2080	2240	2105	184	650	500	1520	5	1	36727943	803	-2.35	0.34	12	0.10	-931.00	6412.00	3505	20231220	-37.66	2135	20241021	2.34	3255	-32.87	20240311	2135	2.34	20241021	3505	-37.66	20231220	2135	2.34	20241021	0.49	N	036580	500	183 억	94027	N	N	1	N	N
68	20241021	130439	57	100.00	KOSPI	신저가	음식료품	N	N	N	N	N	2185	5	2	0.23	76946140	35621	35.29	2135	2195	2135	2830	1530	2180	2160.13	0.26	-2323	2350	2265	2215	2130	2080	2240	2105	184	650	500	1520	5	1	36727943	803	-2.35	0.34	12	0.10	-931.00	6412.00	3505	20231220	-37.66	2135	20241021	2.34	3255	-32.87	20240311	2135	2.34	20241021	3505	-37.66	20231220	2135	2.34	20241021	0.49	N	036580	500	183 억	94027	N	N	1	N	N
69	20241021	120440	57	100.00	KOSPI	신저가	음식료품	N	N	N	N	N	2185	5	2	0.23	74825265	34649	34.33	2135	2195	2135	2830	1530	2180	2159.52	0.26	-2279	2350	2265	2215	2130	2080	2240	2105	184	650	500	1520	5	1	36727943	803	-2.35	0.34	12	0.09	-931.00	6412.00	3505	20231220	-37.66	2135	20241021	2.34	3255	-32.87	20240311	2135	2.34	20241021	3505	-37.66	20231220	2135	2.34	20241021	0.49	N	036580	500	183 억	94027	N	N	1	N	N
70	20241021	110437	57	100.00	KOSPI	신저가	음식료품	N	N	N	N	N	2185	5	2	0.23	71783650	33260	32.96	2135	2195	2135	2830	1530	2180	2158.26	0.26	-2089	2350	2265	2215	2130	2080	2240	2105	184	650	500	1520	5	1	36727943	803	-2.35	0.34	12	0.09	-931.00	6412.00	3505	20231220	-37.66	2135	20241021	2.34	3255	-32.87	20240311	2135	2.34	20241021	3505	-37.66	20231220	2135	2.34	20241021	0.49	N	036580	500	183 억	94027	N	N	1	N	N
71	20241021	100439	57	100.00	KOSPI	신저가	음식료품	N	N	N	N	N	2185	5	2	0.23	70216775	32542	32.24	2135	2195	2135	2830	1530	2180	2157.73	0.26	-1943	2350	2265	2215	2130	2080	2240	2105	184	650	500	1520	5	1	36727943	803	-2.35	0.34	12	0.09	-931.00	6412.00	3505	20231220	-37.66	2135	20241021	2.34	3255	-32.87	20240311	2135	2.34	20241021	3505	-37.66	20231220	2135	2.34	20241021	0.49	N	036580	500	183 억	94027	N	N	1	N	N
72	20241021	090437	57	100.00	KOSPI	신저가	음식료품	N	N	N	N	N	2170	-10	5	-0.46	2980675	1394	1.38	2135	2170	2135	2830	1530	2180	2138.22	0.26	60	2350	2265	2215	2130	2080	2240	2105	184	650	500	1520	5	1	36727943	797	-2.33	0.34	12	0.00	-931.00	6412.00	3505	20231220	-38.09	2135	20241021	1.64	3255	-33.33	20240311	2135	1.64	20241021	3505	-38.09	20231220	2135	1.64	20241021	0.49	N	036580	500	183 억	94027	N	N	1	N	N
73	20241018	160437	57	100.00	KOSPI		음식료품	N	N	N	N	N	2180	-95	5	-4.18	220753070	100783	536.56	2300	2300	2165	2955	1595	2275	2190.38	0.26	32	2351	2312	2276	2237	2201	2332	2257	184	680	500	1590	5	1	36727943	801	-2.34	0.34	12	0.27	-931.00	6412.00	3505	20231220	-37.80	2135	20240911	2.11	3255	-33.03	20240311	2135	2.11	20240911	3505	-37.80	20231220	2135	2.11	20240911	0.50	N	036580	500	183 억	93970	N	N	1	N	N
74	20241018	150446	57	100.00	KOSPI		음식료품	N	N	N	N	N	2170	-105	5	-4.62	203101245	92660	493.32	2300	2300	2165	2955	1595	2275	2191.90	0.26	56	2351	2312	2276	2237	2201	2332	2257	184	680	500	1590	5	1	36727943	797	-2.33	0.34	12	0.25	-931.00	6412.00	3505	20231220	-38.09	2135	20240911	1.64	3255	-33.33	20240311	2135	1.64	20240911	3505	-38.09	20231220	2135	1.64	20240911	0.50	N	036580	500	183 억	93970	N	N	5	N	N
75	20241018	140451	57	100.00	KOSPI		음식료품	N	N	N	N	N	2190	-85	5	-3.74	176721375	80537	428.78	2300	2300	2165	2955	1595	2275	2194.29	0.26	4344	2351	2312	2276	2237	2201	2332	2257	184	680	500	1590	5	1	36727943	804	-2.35	0.34	12	0.22	-931.00	6412.00	3505	20231220	-37.52	2135	20240911	2.58	3255	-32.72	20240311	2135	2.58	20240911	3505	-37.52	20231220	2135	2.58	20240911	0.50	N	036580	500	183 억	93970	N	N	5	N	N
76	20241018	130439	57	100.00	KOSPI		음식료품	N	N	N	N	N	2180	-95	5	-4.18	83154390	37545	199.89	2300	2300	2175	2955	1595	2275	2214.79	0.26	8964	2351	2312	2276	2237	2201	2332	2257	184	680	500	1590	5	1	36727943	801	-2.34	0.34	12	0.10	-931.00	6412.00	3505	20231220	-37.80	2135	20240911	2.11	3255	-33.03	20240311	2135	2.11	20240911	3505	-37.80	20231220	2135	2.11	20240911	0.50	N	036580	500	183 억	93970	N	N	5	N	N
77	20241018	120444	57	100.00	KOSPI		음식료품	N	N	N	N	N	2220	-55	5	-2.42	39341375	17664	94.04	2300	2300	2215	2955	1595	2275	2227.21	0.26	4184	2351	2312	2276	2237	2201	2332	2257	184	680	500	1590	5	1	36727943	815	-2.38	0.35	12	0.05	-931.00	6412.00	3505	20231220	-36.66	2135	20240911	3.98	3255	-31.80	20240311	2135	3.98	20240911	3505	-36.66	20231220	2135	3.98	20240911	0.50	N	036580	500	183 억	93970	N	N	5	N	N
78	20241018	110442	57	100.00	KOSPI		음식료품	N	N	N	N	N	2220	-55	5	-2.42	33816485	15175	80.79	2300	2300	2215	2955	1595	2275	2228.43	0.26	4487	2351	2312	2276	2237	2201	2332	2257	184	680	500	1590	5	1	36727943	815	-2.38	0.35	12	0.04	-931.00	6412.00	3505	20231220	-36.66	2135	20240911	3.98	3255	-31.80	20240311	2135	3.98	20240911	3505	-36.66	20231220	2135	3.98	20240911	0.50	N	036580	500	183 억	93970	N	N	5	N	N
79	20241018	100439	57	100.00	KOSPI		음식료품	N	N	N	N	N	2235	-40	5	-1.76	29687950	13319	70.91	2300	2300	2215	2955	1595	2275	2228.99	0.26	4329	2351	2312	2276	2237	2201	2332	2257	184	680	500	1590	5	1	36727943	821	-2.40	0.35	12	0.04	-931.00	6412.00	3505	20231220	-36.23	2135	20240911	4.68	3255	-31.34	20240311	2135	4.68	20240911	3505	-36.23	20231220	2135	4.68	20240911	0.50	N	036580	500	183 억	93970	N	N	5	N	N
80	20241018	090439	57	100.00	KOSPI		음식료품	N	N	N	N	N	2300	25	2	1.10	6900	3	0.02	2300	2300	2300	2955	1595	2275	2300.00	0.26	0	2351	2312	2276	2237	2201	2332	2257	184	680	500	1590	5	1	36727943	845	-2.47	0.36	12	0.00	-931.00	6412.00	3505	20231220	-34.38	2135	20240911	7.73	3255	-29.34	20240311	2135	7.73	20240911	3505	-34.38	20231220	2135	7.73	20240911	0.50	N	036580	500	183 억	93970	N	N	5	N	N
81	20241017	160438	57	100.00	KOSPI		음식료품	N	N	N	N	N	2275	15	2	0.66	42906340	18783	34.13	2240	2315	2240	2935	1585	2260	2284.32	0.27	-6694	2353	2306	2273	2226	2193	2330	2250	184	675	500	1580	5	1	36727943	836	-2.44	0.35	12	0.05	-931.00	6412.00	3505	20231220	-35.09	2135	20240911	6.56	3255	-30.11	20240311	2135	6.56	20240911	3505	-35.09	20231220	2135	6.56	20240911	0.57	N	036580	500	183 억	100665	N	N	5	N	N
82	20241017	150438	57	100.00	KOSPI		음식료품	N	N	N	N	N	2265	5	2	0.22	41259245	18059	32.81	2240	2315	2240	2935	1585	2260	2284.69	0.27	-5977	2353	2306	2273	2226	2193	2330	2250	184	675	500	1580	5	1	36727943	832	-2.43	0.35	12	0.05	-931.00	6412.00	3505	20231220	-35.38	2135	20240911	6.09	3255	-30.41	20240311	2135	6.09	20240911	3505	-35.38	20231220	2135	6.09	20240911	0.57	N	036580	500	183 억	100665	N	N	8	N	N
83	20241017	140439	57	100.00	KOSPI		음식료품	N	N	N	N	N	2265	5	2	0.22	38960175	17046	30.97	2240	2315	2240	2935	1585	2260	2285.59	0.27	-5536	2353	2306	2273	2226	2193	2330	2250	184	675	500	1580	5	1	36727943	832	-2.43	0.35	12	0.05	-931.00	6412.00	3505	20231220	-35.38	2135	20240911	6.09	3255	-30.41	20240311	2135	6.09	20240911	3505	-35.38	20231220	2135	6.09	20240911	0.57	N	036580	500	183 억	100665	N	N	8	N	N
84	20241017	130437	57	100.00	KOSPI		음식료품	N	N	N	N	N	2280	20	2	0.88	37867645	16564	30.09	2240	2315	2240	2935	1585	2260	2286.14	0.27	-5532	2353	2306	2273	2226	2193	2330	2250	184	675	500	1580	5	1	36727943	837	-2.45	0.36	12	0.05	-931.00	6412.00	3505	20231220	-34.95	2135	20240911	6.79	3255	-29.95	20240311	2135	6.79	20240911	3505	-34.95	20231220	2135	6.79	20240911	0.57	N	036580	500	183 억	100665	N	N	8	N	N
85	20241017	120439	57	100.00	KOSPI		음식료품	N	N	N	N	N	2275	15	2	0.66	33923470	14845	26.97	2240	2315	2240	2935	1585	2260	2285.18	0.27	-5514	2353	2306	2273	2226	2193	2330	2250	184	675	500	1580	5	1	36727943	836	-2.44	0.35	12	0.04	-931.00	6412.00	3505	20231220	-35.09	2135	20240911	6.56	3255	-30.11	20240311	2135	6.56	20240911	3505	-35.09	20231220	2135	6.56	20240911	0.57	N	036580	500	183 억	100665	N	N	8	N	N
86	20241017	110439	57	100.00	KOSPI		음식료품	N	N	N	N	N	2280	20	2	0.88	26859630	11745	21.34	2240	2315	2240	2935	1585	2260	2286.90	0.27	-4880	2353	2306	2273	2226	2193	2330	2250	184	675	500	1580	5	1	36727943	837	-2.45	0.36	12	0.03	-931.00	6412.00	3505	20231220	-34.95	2135	20240911	6.79	3255	-29.95	20240311	2135	6.79	20240911	3505	-34.95	20231220	2135	6.79	20240911	0.57	N	036580	500	183 억	100665	N	N	8	N	N
87	20241017	100441	57	100.00	KOSPI		음식료품	N	N	N	N	N	2280	20	2	0.88	9860145	4312	7.83	2240	2310	2240	2935	1585	2260	2286.68	0.27	-2562	2353	2306	2273	2226	2193	2330	2250	184	675	500	1580	5	1	36727943	837	-2.45	0.36	12	0.01	-931.00	6412.00	3505	20231220	-34.95	2135	20240911	6.79	3255	-29.95	20240311	2135	6.79	20240911	3505	-34.95	20231220	2135	6.79	20240911	0.57	N	036580	500	183 억	100665	N	N	8	N	N
88	20241017	090436	57	100.00	KOSPI		음식료품	N	N	N	N	N	2265	5	2	0.22	808595	358	0.65	2240	2265	2240	2935	1585	2260	2258.65	0.27	-67	2353	2306	2273	2226	2193	2330	2250	184	675	500	1580	5	1	36727943	832	-2.43	0.35	12	0.00	-931.00	6412.00	3505	20231220	-35.38	2135	20240911	6.09	3255	-30.41	20240311	2135	6.09	20240911	3505	-35.38	20231220	2135	6.09	20240911	0.57	N	036580	500	183 억	100665	N	N	8	N	N
89	20241016	160435	57	100.00	KOSPI		음식료품	N	N	N	N	N	2260	-10	5	-0.44	125847440	55039	52.62	2250	2320	2240	2950	1590	2270	2286.51	0.28	-3515	2496	2382	2286	2172	2076	2440	2230	184	680	500	1580	5	1	36727943	830	-2.43	0.35	12	0.15	-931.00	6412.00	3505	20231220	-35.52	2135	20240911	5.85	3255	-30.57	20240311	2135	5.85	20240911	3505	-35.52	20231220	2135	5.85	20240911	0.57	N	036580	500	183 억	104180	N	N	8	N	N
90	20241016	150438	57	100.00	KOSPI		음식료품	N	N	N	N	N	2265	-5	5	-0.22	123088090	53820	51.46	2250	2320	2240	2950	1590	2270	2287.03	0.28	-3298	2496	2382	2286	2172	2076	2440	2230	184	680	500	1580	5	1	36727943	832	-2.43	0.35	12	0.15	-931.00	6412.00	3505	20231220	-35.38	2135	20240911	6.09	3255	-30.41	20240311	2135	6.09	20240911	3505	-35.38	20231220	2135	6.09	20240911	0.57	N	036580	500	183 억	104180	N	N	24	N	N
91	20241016	140437	57	100.00	KOSPI		음식료품	N	N	N	N	N	2280	10	2	0.44	116777570	51036	48.80	2250	2320	2240	2950	1590	2270	2288.14	0.28	-3049	2496	2382	2286	2172	2076	2440	2230	184	680	500	1580	5	1	36727943	837	-2.45	0.36	12	0.14	-931.00	6412.00	3505	20231220	-34.95	2135	20240911	6.79	3255	-29.95	20240311	2135	6.79	20240911	3505	-34.95	20231220	2135	6.79	20240911	0.57	N	036580	500	183 억	104180	N	N	24	N	N
92	20241016	130437	57	100.00	KOSPI		음식료품	N	N	N	N	N	2290	20	2	0.88	114460705	50022	47.83	2250	2320	2240	2950	1590	2270	2288.21	0.28	-2830	2496	2382	2286	2172	2076	2440	2230	184	680	500	1580	5	1	36727943	841	-2.46	0.36	12	0.14	-931.00	6412.00	3505	20231220	-34.66	2135	20240911	7.26	3255	-29.65	20240311	2135	7.26	20240911	3505	-34.66	20231220	2135	7.26	20240911	0.57	N	036580	500	183 억	104180	N	N	24	N	N
93	20241016	120436	57	100.00	KOSPI		음식료품	N	N	N	N	N	2295	25	2	1.10	114119405	49873	47.68	2250	2320	2240	2950	1590	2270	2288.20	0.28	-2775	2496	2382	2286	2172	2076	2440	2230	184	680	500	1580	5	1	36727943	843	-2.47	0.36	12	0.14	-931.00	6412.00	3505	20231220	-34.52	2135	20240911	7.49	3255	-29.49	20240311	2135	7.49	20240911	3505	-34.52	20231220	2135	7.49	20240911	0.57	N	036580	500	183 억	104180	N	N	24	N	N
94	20241016	110435	57	100.00	KOSPI		음식료품	N	N	N	N	N	2260	-10	5	-0.44	111812255	48865	46.72	2250	2320	2240	2950	1590	2270	2288.19	0.28	-2396	2496	2382	2286	2172	2076	2440	2230	184	680	500	1580	5	1	36727943	830	-2.43	0.35	12	0.13	-931.00	6412.00	3505	20231220	-35.52	2135	20240911	5.85	3255	-30.57	20240311	2135	5.85	20240911	3505	-35.52	20231220	2135	5.85	20240911	0.57	N	036580	500	183 억	104180	N	N	24	N	N
95	20241016	100436	57	100.00	KOSPI		음식료품	N	N	N	N	N	2290	20	2	0.88	103812555	45343	43.35	2250	2320	2240	2950	1590	2270	2289.49	0.28	-2984	2496	2382	2286	2172	2076	2440	2230	184	680	500	1580	5	1	36727943	841	-2.46	0.36	12	0.12	-931.00	6412.00	3505	20231220	-34.66	2135	20240911	7.26	3255	-29.65	20240311	2135	7.26	20240911	3505	-34.66	20231220	2135	7.26	20240911	0.57	N	036580	500	183 억	104180	N	N	24	N	N
96	20241016	090437	57	100.00	KOSPI		음식료품	N	N	N	N	N	2300	30	2	1.32	2851225	1259	1.20	2250	2300	2240	2950	1590	2270	2264.67	0.28	-154	2496	2382	2286	2172	2076	2440	2230	184	680	500	1580	5	1	36727943	845	-2.47	0.36	12	0.00	-931.00	6412.00	3505	20231220	-34.38	2135	20240911	7.73	3255	-29.34	20240311	2135	7.73	20240911	3505	-34.38	20231220	2135	7.73	20240911	0.57	N	036580	500	183 억	104180	N	N	24	N	N
97	20241015	160433	57	100.00	KOSPI		음식료품	N	N	N	N	N	2270	70	2	3.18	236754860	104590	282.97	2200	2400	2190	2860	1540	2200	2263.54	0.25	11733	2270	2235	2205	2170	2140	2232	2167	184	660	500	1540	5	1	36727943	834	-2.44	0.35	12	0.28	-931.00	6412.00	3505	20231220	-35.24	2135	20240911	6.32	3255	-30.26	20240311	2135	6.32	20240911	3505	-35.24	20231220	2135	6.32	20240911	0.57	N	036580	500	183 억	92472	N	N	24	N	N
98	20241015	150437	57	100.00	KOSPI		음식료품	N	N	N	N	N	2250	50	2	2.27	225293585	99538	269.31	2200	2400	2190	2860	1540	2200	2263.39	0.25	13253	2270	2235	2205	2170	2140	2232	2167	184	660	500	1540	5	1	36727943	826	-2.42	0.35	12	0.27	-931.00	6412.00	3505	20231220	-35.81	2135	20240911	5.39	3255	-30.88	20240311	2135	5.39	20240911	3505	-35.81	20231220	2135	5.39	20240911	0.57	N	036580	500	183 억	92472	N	N	12	N	N
99	20241015	140436	57	100.00	KOSPI		음식료품	N	N	N	N	N	2230	30	2	1.36	186393075	82245	222.52	2200	2400	2190	2860	1540	2200	2266.31	0.25	9829	2270	2235	2205	2170	2140	2232	2167	184	660	500	1540	5	1	36727943	819	-2.40	0.35	12	0.22	-931.00	6412.00	3505	20231220	-36.38	2135	20240911	4.45	3255	-31.49	20240311	2135	4.45	20240911	3505	-36.38	20231220	2135	4.45	20240911	0.57	N	036580	500	183 억	92472	N	N	12	N	N
100	20241015	130436	57	100.00	KOSPI		음식료품	N	N	N	N	N	2245	45	2	2.05	165244440	72777	196.90	2200	2400	2190	2860	1540	2200	2270.56	0.25	8174	2270	2235	2205	2170	2140	2232	2167	184	660	500	1540	5	1	36727943	825	-2.41	0.35	12	0.20	-931.00	6412.00	3505	20231220	-35.95	2135	20240911	5.15	3255	-31.03	20240311	2135	5.15	20240911	3505	-35.95	20231220	2135	5.15	20240911	0.57	N	036580	500	183 억	92472	N	N	12	N	N
101	20241015	120435	57	100.00	KOSPI		음식료품	N	N	N	N	N	2250	50	2	2.27	162548785	71574	193.65	2200	2400	2190	2860	1540	2200	2271.06	0.25	8279	2270	2235	2205	2170	2140	2232	2167	184	660	500	1540	5	1	36727943	826	-2.42	0.35	12	0.19	-931.00	6412.00	3505	20231220	-35.81	2135	20240911	5.39	3255	-30.88	20240311	2135	5.39	20240911	3505	-35.81	20231220	2135	5.39	20240911	0.57	N	036580	500	183 억	92472	N	N	12	N	N
102	20241015	110437	57	100.00	KOSPI		음식료품	N	N	N	N	N	2250	50	2	2.27	146759050	64580	174.72	2200	2400	2190	2860	1540	2200	2272.52	0.25	5346	2270	2235	2205	2170	2140	2232	2167	184	660	500	1540	5	1	36727943	826	-2.42	0.35	12	0.18	-931.00	6412.00	3505	20231220	-35.81	2135	20240911	5.39	3255	-30.88	20240311	2135	5.39	20240911	3505	-35.81	20231220	2135	5.39	20240911	0.57	N	036580	500	183 억	92472	N	N	12	N	N
103	20241015	100437	57	100.00	KOSPI		음식료품	N	N	N	N	N	2250	50	2	2.27	112441925	49478	133.87	2200	2400	2190	2860	1540	2200	2272.56	0.25	649	2270	2235	2205	2170	2140	2232	2167	184	660	500	1540	5	1	36727943	826	-2.42	0.35	12	0.13	-931.00	6412.00	3505	20231220	-35.81	2135	20240911	5.39	3255	-30.88	20240311	2135	5.39	20240911	3505	-35.81	20231220	2135	5.39	20240911	0.57	N	036580	500	183 억	92472	N	N	12	N	N
104	20241015	090435	57	100.00	KOSPI		음식료품	N	N	N	N	N	2220	20	2	0.91	213480	97	0.26	2200	2220	2200	2860	1540	2200	2200.82	0.25	-17	2270	2235	2205	2170	2140	2232	2167	184	660	500	1540	5	1	36727943	815	-2.38	0.35	12	0.00	-931.00	6412.00	3505	20231220	-36.66	2135	20240911	3.98	3255	-31.80	20240311	2135	3.98	20240911	3505	-36.66	20231220	2135	3.98	20240911	0.57	N	036580	500	183 억	92472	N	N	12	N	N
105	20241014	160425	57	100.00	KOSPI		음식료품	N	N	N	N	N	2200	0	3	0.00	79836360	36302	39.97	2200	2240	2175	2860	1540	2200	2199.23	0.25	-1098	2286	2242	2196	2152	2106	2220	2130	184	660	500	1540	5	1	36727943	808	-2.36	0.34	12	0.10	-931.00	6412.00	3505	20231220	-37.23	2135	20240911	3.04	3255	-32.41	20240311	2135	3.04	20240911	3505	-37.23	20231220	2135	3.04	20240911	0.60	N	036580	500	183 억	93523	N	N	12	N	N
106	20241014	150431	57	100.00	KOSPI		음식료품	N	N	N	N	N	2195	-5	5	-0.23	77651040	35307	38.87	2200	2240	2175	2860	1540	2200	2199.31	0.25	-1173	2286	2242	2196	2152	2106	2220	2130	184	660	500	1540	5	1	36727943	806	-2.36	0.34	12	0.10	-931.00	6412.00	3505	20231220	-37.38	2135	20240911	2.81	3255	-32.57	20240311	2135	2.81	20240911	3505	-37.38	20231220	2135	2.81	20240911	0.60	N	036580	500	183 억	93523	N	N	0	N	N
107	20241014	140430	57	100.00	KOSPI		음식료품	N	N	N	N	N	2195	-5	5	-0.23	76999125	35010	38.54	2200	2240	2175	2860	1540	2200	2199.35	0.25	-1199	2286	2242	2196	2152	2106	2220	2130	184	660	500	1540	5	1	36727943	806	-2.36	0.34	12	0.10	-931.00	6412.00	3505	20231220	-37.38	2135	20240911	2.81	3255	-32.57	20240311	2135	2.81	20240911	3505	-37.38	20231220	2135	2.81	20240911	0.60	N	036580	500	183 억	93523	N	N	0	N	N
108	20241014	130431	57	100.00	KOSPI		음식료품	N	N	N	N	N	2205	5	2	0.23	61287180	27851	30.66	2200	2240	2175	2860	1540	2200	2200.54	0.25	-57	2286	2242	2196	2152	2106	2220	2130	184	660	500	1540	5	1	36727943	810	-2.37	0.34	12	0.08	-931.00	6412.00	3505	20231220	-37.09	2135	20240911	3.28	3255	-32.26	20240311	2135	3.28	20240911	3505	-37.09	20231220	2135	3.28	20240911	0.60	N	036580	500	183 억	93523	N	N	0	N	N
109	20241014	120423	57	100.00	KOSPI		음식료품	N	N	N	N	N	2195	-5	5	-0.23	59797000	27175	29.92	2200	2240	2175	2860	1540	2200	2200.44	0.25	-329	2286	2242	2196	2152	2106	2220	2130	184	660	500	1540	5	1	36727943	806	-2.36	0.34	12	0.07	-931.00	6412.00	3505	20231220	-37.38	2135	20240911	2.81	3255	-32.57	20240311	2135	2.81	20240911	3505	-37.38	20231220	2135	2.81	20240911	0.60	N	036580	500	183 억	93523	N	N	0	N	N
110	20241014	110428	57	100.00	KOSPI		음식료품	N	N	N	N	N	2195	-5	5	-0.23	56444135	25648	28.24	2200	2240	2175	2860	1540	2200	2200.72	0.25	-325	2286	2242	2196	2152	2106	2220	2130	184	660	500	1540	5	1	36727943	806	-2.36	0.34	12	0.07	-931.00	6412.00	3505	20231220	-37.38	2135	20240911	2.81	3255	-32.57	20240311	2135	2.81	20240911	3505	-37.38	20231220	2135	2.81	20240911	0.60	N	036580	500	183 억	93523	N	N	0	N	N
111	20241014	100427	57	100.00	KOSPI		음식료품	N	N	N	N	N	2195	-5	5	-0.23	42533055	19320	21.27	2200	2240	2175	2860	1540	2200	2201.50	0.25	-831	2286	2242	2196	2152	2106	2220	2130	184	660	500	1540	5	1	36727943	806	-2.36	0.34	12	0.05	-931.00	6412.00	3505	20231220	-37.38	2135	20240911	2.81	3255	-32.57	20240311	2135	2.81	20240911	3505	-37.38	20231220	2135	2.81	20240911	0.60	N	036580	500	183 억	93523	N	N	0	N	N
112	20241014	090429	57	100.00	KOSPI		음식료품	N	N	N	N	N	2200	0	3	0.00	376200	171	0.19	2200	2200	2200	2860	1540	2200	2200.00	0.25	-73	2286	2242	2196	2152	2106	2220	2130	184	660	500	1540	5	1	36727943	808	-2.36	0.34	12	0.00	-931.00	6412.00	3505	20231220	-37.23	2135	20240911	3.04	3255	-32.41	20240311	2135	3.04	20240911	3505	-37.23	20231220	2135	3.04	20240911	0.60	N	036580	500	183 억	93523	N	N	0	N	N
113	20241011	160421	57	100.00	KOSPI		음식료품	N	N	N	N	N	2200	-50	5	-2.22	196957460	90328	177.65	2240	2240	2150	2925	1575	2250	2180.47	0.28	-17242	2296	2272	2251	2227	2206	2262	2217	184	675	500	1570	5	1	36727943	808	-2.36	0.34	12	0.25	-931.00	6412.00	3505	20231220	-37.23	2135	20240911	3.04	3255	-32.41	20240311	2135	3.04	20240911	3505	-37.23	20231220	2135	3.04	20240911	0.60	N	036580	500	183 억	103894	N	N	0	N	N
114	20241011	150426	57	100.00	KOSPI		음식료품	N	N	N	N	N	2190	-60	5	-2.67	189830080	87083	171.27	2240	2240	2150	2925	1575	2250	2179.88	0.28	-17184	2296	2272	2251	2227	2206	2262	2217	184	675	500	1570	5	1	36727943	804	-2.35	0.34	12	0.24	-931.00	6412.00	3505	20231220	-37.52	2135	20240911	2.58	3255	-32.72	20240311	2135	2.58	20240911	3505	-37.52	20231220	2135	2.58	20240911	0.60	N	036580	500	183 억	103894	N	N	0	N	N
115	20241011	140427	57	100.00	KOSPI		음식료품	N	N	N	N	N	2190	-60	5	-2.67	161611525	74138	145.81	2240	2240	2150	2925	1575	2250	2179.87	0.28	-10297	2296	2272	2251	2227	2206	2262	2217	184	675	500	1570	5	1	36727943	804	-2.35	0.34	12	0.20	-931.00	6412.00	3505	20231220	-37.52	2135	20240911	2.58	3255	-32.72	20240311	2135	2.58	20240911	3505	-37.52	20231220	2135	2.58	20240911	0.60	N	036580	500	183 억	103894	N	N	0	N	N
116	20241011	130428	57	100.00	KOSPI		음식료품	N	N	N	N	N	2170	-80	5	-3.56	146705345	67316	132.39	2240	2240	2150	2925	1575	2250	2179.35	0.28	-7686	2296	2272	2251	2227	2206	2262	2217	184	675	500	1570	5	1	36727943	797	-2.33	0.34	12	0.18	-931.00	6412.00	3505	20231220	-38.09	2135	20240911	1.64	3255	-33.33	20240311	2135	1.64	20240911	3505	-38.09	20231220	2135	1.64	20240911	0.60	N	036580	500	183 억	103894	N	N	0	N	N
117	20241011	120425	57	100.00	KOSPI		음식료품	N	N	N	N	N	2200	-50	5	-2.22	116478035	53410	105.04	2240	2240	2150	2925	1575	2250	2180.83	0.28	2452	2296	2272	2251	2227	2206	2262	2217	184	675	500	1570	5	1	36727943	808	-2.36	0.34	12	0.15	-931.00	6412.00	3505	20231220	-37.23	2135	20240911	3.04	3255	-32.41	20240311	2135	3.04	20240911	3505	-37.23	20231220	2135	3.04	20240911	0.60	N	036580	500	183 억	103894	N	N	0	N	N
118	20241011	110424	57	100.00	KOSPI		음식료품	N	N	N	N	N	2185	-65	5	-2.89	111239495	51011	100.32	2240	2240	2150	2925	1575	2250	2180.70	0.28	4830	2296	2272	2251	2227	2206	2262	2217	184	675	500	1570	5	1	36727943	803	-2.35	0.34	12	0.14	-931.00	6412.00	3505	20231220	-37.66	2135	20240911	2.34	3255	-32.87	20240311	2135	2.34	20240911	3505	-37.66	20231220	2135	2.34	20240911	0.60	N	036580	500	183 억	103894	N	N	0	N	N
119	20241011	100431	57	100.00	KOSPI		음식료품	N	N	N	N	N	2180	-70	5	-3.11	99702240	45735	89.95	2240	2240	2150	2925	1575	2250	2180.00	0.28	9164	2296	2272	2251	2227	2206	2262	2217	184	675	500	1570	5	1	36727943	801	-2.34	0.34	12	0.12	-931.00	6412.00	3505	20231220	-37.80	2135	20240911	2.11	3255	-33.03	20240311	2135	2.11	20240911	3505	-37.80	20231220	2135	2.11	20240911	0.60	N	036580	500	183 억	103894	N	N	0	N	N
120	20241011	090427	57	100.00	KOSPI		음식료품	N	N	N	N	N	2200	-50	5	-2.22	39065410	18000	35.40	2240	2240	2150	2925	1575	2250	2170.30	0.28	4958	2296	2272	2251	2227	2206	2262	2217	184	675	500	1570	5	1	36727943	808	-2.36	0.34	12	0.05	-931.00	6412.00	3505	20231220	-37.23	2135	20240911	3.04	3255	-32.41	20240311	2135	3.04	20240911	3505	-37.23	20231220	2135	3.04	20240911	0.60	N	036580	500	183 억	103894	N	N	0	N	N
121	20241010	160435	57	100.00	KOSPI		음식료품	N	N	N	N	N	2250	-25	5	-1.10	114125220	50846	114.30	2275	2275	2230	2955	1595	2275	2244.53	0.29	-10229	2338	2306	2278	2246	2218	2292	2232	184	680	500	1590	5	1	36727943	826	-2.42	0.35	12	0.14	-931.00	6412.00	3505	20231220	-35.81	2135	20240911	5.39	3255	-30.88	20240311	2135	5.39	20240911	3505	-35.81	20231220	2135	5.39	20240911	0.60	N	036580	500	183 억	107125	N	N	0	N	N
122	20241010	150442	57	100.00	KOSPI		음식료품	N	N	N	N	N	2240	-35	5	-1.54	108214850	48203	108.36	2275	2275	2230	2955	1595	2275	2244.98	0.29	-10061	2338	2306	2278	2246	2218	2292	2232	184	680	500	1590	5	1	36727943	823	-2.41	0.35	12	0.13	-931.00	6412.00	3505	20231220	-36.09	2135	20240911	4.92	3255	-31.18	20240311	2135	4.92	20240911	3505	-36.09	20231220	2135	4.92	20240911	0.60	N	036580	500	183 억	107125	N	N	0	N	N
123	20241010	140438	57	100.00	KOSPI		음식료품	N	N	N	N	N	2230	-45	5	-1.98	94888940	42248	94.97	2275	2275	2230	2955	1595	2275	2246.00	0.29	-7713	2338	2306	2278	2246	2218	2292	2232	184	680	500	1590	5	1	36727943	819	-2.40	0.35	12	0.12	-931.00	6412.00	3505	20231220	-36.38	2135	20240911	4.45	3255	-31.49	20240311	2135	4.45	20240911	3505	-36.38	20231220	2135	4.45	20240911	0.60	N	036580	500	183 억	107125	N	N	0	N	N
124	20241010	130436	57	100.00	KOSPI		음식료품	N	N	N	N	N	2245	-30	5	-1.32	57923175	25750	57.88	2275	2275	2235	2955	1595	2275	2249.44	0.29	-4448	2338	2306	2278	2246	2218	2292	2232	184	680	500	1590	5	1	36727943	825	-2.41	0.35	12	0.07	-931.00	6412.00	3505	20231220	-35.95	2135	20240911	5.15	3255	-31.03	20240311	2135	5.15	20240911	3505	-35.95	20231220	2135	5.15	20240911	0.60	N	036580	500	183 억	107125	N	N	0	N	N
125	20241010	120437	57	100.00	KOSPI		음식료품	N	N	N	N	N	2240	-35	5	-1.54	54712505	24317	54.66	2275	2275	2235	2955	1595	2275	2249.97	0.29	-3166	2338	2306	2278	2246	2218	2292	2232	184	680	500	1590	5	1	36727943	823	-2.41	0.35	12	0.07	-931.00	6412.00	3505	20231220	-36.09	2135	20240911	4.92	3255	-31.18	20240311	2135	4.92	20240911	3505	-36.09	20231220	2135	4.92	20240911	0.60	N	036580	500	183 억	107125	N	N	0	N	N
126	20241010	110436	57	100.00	KOSPI		음식료품	N	N	N	N	N	2245	-30	5	-1.32	35590895	15812	35.54	2275	2275	2240	2955	1595	2275	2250.88	0.29	-1212	2338	2306	2278	2246	2218	2292	2232	184	680	500	1590	5	1	36727943	825	-2.41	0.35	12	0.04	-931.00	6412.00	3505	20231220	-35.95	2135	20240911	5.15	3255	-31.03	20240311	2135	5.15	20240911	3505	-35.95	20231220	2135	5.15	20240911	0.60	N	036580	500	183 억	107125	N	N	0	N	N
127	20241010	100437	57	100.00	KOSPI		음식료품	N	N	N	N	N	2255	-20	5	-0.88	3551640	1570	3.53	2275	2275	2250	2955	1595	2275	2262.19	0.29	-857	2338	2306	2278	2246	2218	2292	2232	184	680	500	1590	5	1	36727943	828	-2.42	0.35	12	0.00	-931.00	6412.00	3505	20231220	-35.66	2135	20240911	5.62	3255	-30.72	20240311	2135	5.62	20240911	3505	-35.66	20231220	2135	5.62	20240911	0.60	N	036580	500	183 억	107125	N	N	0	N	N
128	20241010	090436	57	100.00	KOSPI		음식료품	N	N	N	N	N	2275	0	3	0.00	220675	97	0.22	2275	2275	2275	2955	1595	2275	2275.00	0.29	-14	2338	2306	2278	2246	2218	2292	2232	184	680	500	1590	5	1	36727943	836	-2.44	0.35	12	0.00	-931.00	6412.00	3505	20231220	-35.09	2135	20240911	6.56	3255	-30.11	20240311	2135	6.56	20240911	3505	-35.09	20231220	2135	6.56	20240911	0.60	N	036580	500	183 억	107125	N	N	0	N	N
129	20241008	160434	57	100.00	KOSPI		음식료품	N	N	N	N	N	2275	-25	5	-1.09	101008655	44485	49.61	2300	2310	2250	2990	1610	2300	2270.52	0.30	-2418	2450	2375	2325	2250	2200	2350	2225	184	690	500	1610	5	1	36727943	836	-2.44	0.35	12	0.12	-931.00	6412.00	3505	20231220	-35.09	2135	20240911	6.56	3255	-30.11	20240311	2135	6.56	20240911	3505	-35.09	20231220	2135	6.56	20240911	0.60	N	036580	500	183 억	109514	N	N	1	N	N
130	20241008	150437	57	100.00	KOSPI		음식료품	N	N	N	N	N	2265	-35	5	-1.52	98331995	43308	48.30	2300	2310	2250	2990	1610	2300	2270.53	0.30	-2294	2450	2375	2325	2250	2200	2350	2225	184	690	500	1610	5	1	36727943	832	-2.43	0.35	12	0.12	-931.00	6412.00	3505	20231220	-35.38	2135	20240911	6.09	3255	-30.41	20240311	2135	6.09	20240911	3505	-35.38	20231220	2135	6.09	20240911	0.60	N	036580	500	183 억	109514	N	N	1	N	N
131	20241008	140436	57	100.00	KOSPI		음식료품	N	N	N	N	N	2270	-30	5	-1.30	93609260	41224	45.97	2300	2310	2250	2990	1610	2300	2270.75	0.30	-2102	2450	2375	2325	2250	2200	2350	2225	184	690	500	1610	5	1	36727943	834	-2.44	0.35	12	0.11	-931.00	6412.00	3505	20231220	-35.24	2135	20240911	6.32	3255	-30.26	20240311	2135	6.32	20240911	3505	-35.24	20231220	2135	6.32	20240911	0.60	N	036580	500	183 억	109514	N	N	1	N	N
132	20241008	130435	57	100.00	KOSPI		음식료품	N	N	N	N	N	2265	-35	5	-1.52	92252415	40625	45.30	2300	2310	2250	2990	1610	2300	2270.83	0.30	-1573	2450	2375	2325	2250	2200	2350	2225	184	690	500	1610	5	1	36727943	832	-2.43	0.35	12	0.11	-931.00	6412.00	3505	20231220	-35.38	2135	20240911	6.09	3255	-30.41	20240311	2135	6.09	20240911	3505	-35.38	20231220	2135	6.09	20240911	0.60	N	036580	500	183 억	109514	N	N	1	N	N
133	20241008	120435	57	100.00	KOSPI		음식료품	N	N	N	N	N	2260	-40	5	-1.74	47685585	20987	23.40	2300	2310	2250	2990	1610	2300	2272.15	0.30	-332	2450	2375	2325	2250	2200	2350	2225	184	690	500	1610	5	1	36727943	830	-2.43	0.35	12	0.06	-931.00	6412.00	3505	20231220	-35.52	2135	20240911	5.85	3255	-30.57	20240311	2135	5.85	20240911	3505	-35.52	20231220	2135	5.85	20240911	0.60	N	036580	500	183 억	109514	N	N	1	N	N
134	20241008	110435	57	100.00	KOSPI		음식료품	N	N	N	N	N	2270	-30	5	-1.30	32465960	14265	15.91	2300	2310	2255	2990	1610	2300	2275.92	0.30	-134	2450	2375	2325	2250	2200	2350	2225	184	690	500	1610	5	1	36727943	834	-2.44	0.35	12	0.04	-931.00	6412.00	3505	20231220	-35.24	2135	20240911	6.32	3255	-30.26	20240311	2135	6.32	20240911	3505	-35.24	20231220	2135	6.32	20240911	0.60	N	036580	500	183 억	109514	N	N	1	N	N
135	20241008	100436	57	100.00	KOSPI		음식료품	N	N	N	N	N	2285	-15	5	-0.65	12310600	5390	6.01	2300	2310	2260	2990	1610	2300	2283.97	0.30	-42	2450	2375	2325	2250	2200	2350	2225	184	690	500	1610	5	1	36727943	839	-2.45	0.36	12	0.01	-931.00	6412.00	3505	20231220	-34.81	2135	20240911	7.03	3255	-29.80	20240311	2135	7.03	20240911	3505	-34.81	20231220	2135	7.03	20240911	0.60	N	036580	500	183 억	109514	N	N	1	N	N
136	20241008	090434	57	100.00	KOSPI		음식료품	N	N	N	N	N	2310	10	2	0.43	1163780	506	0.56	2300	2310	2290	2990	1610	2300	2299.96	0.30	-247	2450	2375	2325	2250	2200	2350	2225	184	690	500	1610	5	1	36727943	848	-2.48	0.36	12	0.00	-931.00	6412.00	3505	20231220	-34.09	2135	20240911	8.20	3255	-29.03	20240311	2135	8.20	20240911	3505	-34.09	20231220	2135	8.20	20240911	0.60	N	036580	500	183 억	109514	N	N	1	N	N
137	20241007	160433	57	100.00	KOSPI		음식료품	N	N	N	N	N	2300	-100	5	-4.17	207413310	89663	317.58	2400	2400	2275	3120	1680	2400	2313.25	0.32	-7131	2480	2440	2395	2355	2310	2460	2375	184	720	500	1680	5	1	36727943	845	-2.47	0.36	12	0.24	-931.00	6412.00	3505	20231220	-34.38	2135	20240911	7.73	3255	-29.34	20240311	2135	7.73	20240911	3505	-34.38	20231220	2135	7.73	20240911	0.60	N	036580	500	183 억	116646	N	N	1	N	N
138	20241007	150422	57	100.00	KOSPI		음식료품	N	N	N	N	N	2325	-75	5	-3.12	189105235	81720	289.45	2400	2400	2275	3120	1680	2400	2314.06	0.32	-6971	2480	2440	2395	2355	2310	2460	2375	184	720	500	1680	5	1	36727943	854	-2.50	0.36	12	0.22	-931.00	6412.00	3505	20231220	-33.67	2135	20240911	8.90	3255	-28.57	20240311	2135	8.90	20240911	3505	-33.67	20231220	2135	8.90	20240911	0.60	N	036580	500	183 억	116646	N	N	0	N	N
139	20241007	140441	57	100.00	KOSPI		음식료품	N	N	N	N	N	2300	-100	5	-4.17	176528430	76266	270.13	2400	2400	2275	3120	1680	2400	2314.64	0.32	-6818	2480	2440	2395	2355	2310	2460	2375	184	720	500	1680	5	1	36727943	845	-2.47	0.36	12	0.21	-931.00	6412.00	3505	20231220	-34.38	2135	20240911	7.73	3255	-29.34	20240311	2135	7.73	20240911	3505	-34.38	20231220	2135	7.73	20240911	0.60	N	036580	500	183 억	116646	N	N	0	N	N
140	20241007	130426	57	100.00	KOSPI		음식료품	N	N	N	N	N	2280	-120	5	-5.00	147099715	63391	224.53	2400	2400	2275	3120	1680	2400	2320.51	0.32	-4175	2480	2440	2395	2355	2310	2460	2375	184	720	500	1680	5	1	36727943	837	-2.45	0.36	12	0.17	-931.00	6412.00	3505	20231220	-34.95	2135	20240911	6.79	3255	-29.95	20240311	2135	6.79	20240911	3505	-34.95	20231220	2135	6.79	20240911	0.60	N	036580	500	183 억	116646	N	N	0	N	N
141	20241007	120450	57	100.00	KOSPI		음식료품	N	N	N	N	N	2300	-100	5	-4.17	119778540	51465	182.29	2400	2400	2280	3120	1680	2400	2327.38	0.32	-741	2480	2440	2395	2355	2310	2460	2375	184	720	500	1680	5	1	36727943	845	-2.47	0.36	12	0.14	-931.00	6412.00	3505	20231220	-34.38	2135	20240911	7.73	3255	-29.34	20240311	2135	7.73	20240911	3505	-34.38	20231220	2135	7.73	20240911	0.60	N	036580	500	183 억	116646	N	N	0	N	N
142	20241007	110421	57	100.00	KOSPI		음식료품	N	N	N	N	N	2310	-90	5	-3.75	58206660	24671	87.38	2400	2400	2305	3120	1680	2400	2359.31	0.32	-2496	2480	2440	2395	2355	2310	2460	2375	184	720	500	1680	5	1	36727943	848	-2.48	0.36	12	0.07	-931.00	6412.00	3505	20231220	-34.09	2135	20240911	8.20	3255	-29.03	20240311	2135	8.20	20240911	3505	-34.09	20231220	2135	8.20	20240911	0.60	N	036580	500	183 억	116646	N	N	0	N	N
143	20241007	100420	57	100.00	KOSPI		음식료품	N	N	N	N	N	2375	-25	5	-1.04	8717660	3652	12.94	2400	2400	2375	3120	1680	2400	2387.09	0.32	-1253	2480	2440	2395	2355	2310	2460	2375	184	720	500	1680	5	1	36727943	872	-2.55	0.37	12	0.01	-931.00	6412.00	3505	20231220	-32.24	2135	20240911	11.24	3255	-27.04	20240311	2135	11.24	20240911	3505	-32.24	20231220	2135	11.24	20240911	0.60	N	036580	500	183 억	116646	N	N	0	N	N
144	20241007	090400	57	100.00	KOSPI		음식료품	N	N	N	N	N	2385	-15	5	-0.62	3089990	1291	4.57	2400	2400	2385	3120	1680	2400	2393.49	0.32	-904	2480	2440	2395	2355	2310	2460	2375	184	720	500	1680	5	1	36727943	876	-2.56	0.37	12	0.00	-931.00	6412.00	3505	20231220	-31.95	2135	20240911	11.71	3255	-26.73	20240311	2135	11.71	20240911	3505	-31.95	20231220	2135	11.71	20240911	0.60	N	036580	500	183 억	116646	N	N	0	N	N
145	20241004	160407	57	100.00	KOSPI		음식료품	N	N	N	N	N	2400	25	2	1.05	67346775	28233	96.78	2365	2435	2350	3085	1665	2375	2385.39	0.32	179	2455	2415	2365	2325	2275	2390	2300	184	710	500	1660	5	1	36727943	881	-2.58	0.37	12	0.08	-931.00	6412.00	3505	20231220	-31.53	2135	20240911	12.41	3255	-26.27	20240311	2135	12.41	20240911	3505	-31.53	20231220	2135	12.41	20240911	0.60	N	036580	500	183 억	116467	N	N	0	N	N
146	20241004	150410	57	100.00	KOSPI		음식료품	N	N	N	N	N	2370	-5	5	-0.21	65016595	27252	93.42	2365	2435	2350	3085	1665	2375	2385.75	0.32	235	2455	2415	2365	2325	2275	2390	2300	184	710	500	1660	5	1	36727943	870	-2.55	0.37	12	0.07	-931.00	6412.00	3505	20231220	-32.38	2135	20240911	11.01	3255	-27.19	20240311	2135	11.01	20240911	3505	-32.38	20231220	2135	11.01	20240911	0.60	N	036580	500	183 억	116467	N	N	0	N	N
147	20241004	140411	57	100.00	KOSPI		음식료품	N	N	N	N	N	2380	5	2	0.21	64980985	27237	93.37	2365	2435	2350	3085	1665	2375	2385.76	0.32	235	2455	2415	2365	2325	2275	2390	2300	184	710	500	1660	5	1	36727943	874	-2.56	0.37	12	0.07	-931.00	6412.00	3505	20231220	-32.10	2135	20240911	11.48	3255	-26.88	20240311	2135	11.48	20240911	3505	-32.10	20231220	2135	11.48	20240911	0.60	N	036580	500	183 억	116467	N	N	0	N	N
148	20241004	130411	57	100.00	KOSPI		음식료품	N	N	N	N	N	2400	25	2	1.05	60998425	25566	87.64	2365	2435	2350	3085	1665	2375	2385.92	0.32	262	2455	2415	2365	2325	2275	2390	2300	184	710	500	1660	5	1	36727943	881	-2.58	0.37	12	0.07	-931.00	6412.00	3505	20231220	-31.53	2135	20240911	12.41	3255	-26.27	20240311	2135	12.41	20240911	3505	-31.53	20231220	2135	12.41	20240911	0.60	N	036580	500	183 억	116467	N	N	0	N	N
149	20241004	120409	57	100.00	KOSPI		음식료품	N	N	N	N	N	2395	20	2	0.84	60876025	25515	87.46	2365	2435	2350	3085	1665	2375	2385.89	0.32	263	2455	2415	2365	2325	2275	2390	2300	184	710	500	1660	5	1	36727943	880	-2.57	0.37	12	0.07	-931.00	6412.00	3505	20231220	-31.67	2135	20240911	12.18	3255	-26.42	20240311	2135	12.18	20240911	3505	-31.67	20231220	2135	12.18	20240911	0.60	N	036580	500	183 억	116467	N	N	0	N	N
150	20241004	110409	57	100.00	KOSPI		음식료품	N	N	N	N	N	2400	25	2	1.05	60696030	25440	87.21	2365	2435	2350	3085	1665	2375	2385.85	0.32	263	2455	2415	2365	2325	2275	2390	2300	184	710	500	1660	5	1	36727943	881	-2.58	0.37	12	0.07	-931.00	6412.00	3505	20231220	-31.53	2135	20240911	12.41	3255	-26.27	20240311	2135	12.41	20240911	3505	-31.53	20231220	2135	12.41	20240911	0.60	N	036580	500	183 억	116467	N	N	0	N	N
151	20241004	100407	57	100.00	KOSPI		음식료품	N	N	N	N	N	2395	20	2	0.84	60602310	25401	87.07	2365	2435	2350	3085	1665	2375	2385.82	0.32	271	2455	2415	2365	2325	2275	2390	2300	184	710	500	1660	5	1	36727943	880	-2.57	0.37	12	0.07	-931.00	6412.00	3505	20231220	-31.67	2135	20240911	12.18	3255	-26.42	20240311	2135	12.18	20240911	3505	-31.67	20231220	2135	12.18	20240911	0.60	N	036580	500	183 억	116467	N	N	0	N	N
152	20241004	090405	57	100.00	KOSPI		음식료품	N	N	N	N	N	2365	-10	5	-0.42	262515	111	0.38	2365	2365	2365	3085	1665	2375	2365.00	0.32	-32	2455	2415	2365	2325	2275	2390	2300	184	710	500	1660	5	1	36727943	869	-2.54	0.37	12	0.00	-931.00	6412.00	3505	20231220	-32.52	2135	20240911	10.77	3255	-27.34	20240311	2135	10.77	20240911	3505	-32.52	20231220	2135	10.77	20240911	0.60	N	036580	500	183 억	116467	N	N	0	N	N
153	20241002	160406	57	100.00	KOSPI		음식료품	N	N	N	N	N	2375	-35	5	-1.45	69352765	29162	213.88	2385	2405	2315	3130	1690	2410	2378.20	0.32	-2538	2450	2430	2405	2385	2360	2417	2372	184	720	500	1680	5	1	36727943	872	-2.55	0.37	12	0.08	-931.00	6412.00	3505	20231220	-32.24	2135	20240911	11.24	3255	-27.04	20240311	2135	11.24	20240911	3505	-32.24	20231220	2135	11.24	20240911	0.60	N	036580	500	183 억	119055	N	N	0	N	N
154	20241002	150412	57	100.00	KOSPI		음식료품	N	N	N	N	N	2375	-35	5	-1.45	66284525	27870	204.40	2385	2405	2315	3130	1690	2410	2378.35	0.32	-1532	2450	2430	2405	2385	2360	2417	2372	184	720	500	1680	5	1	36727943	872	-2.55	0.37	12	0.08	-931.00	6412.00	3505	20231220	-32.24	2135	20240911	11.24	3255	-27.04	20240311	2135	11.24	20240911	3505	-32.24	20231220	2135	11.24	20240911	0.60	N	036580	500	183 억	119055	N	N	0	N	N
155	20241002	140410	57	100.00	KOSPI		음식료품	N	N	N	N	N	2385	-25	5	-1.04	61019475	25662	188.21	2385	2405	2315	3130	1690	2410	2377.81	0.32	-1305	2450	2430	2405	2385	2360	2417	2372	184	720	500	1680	5	1	36727943	876	-2.56	0.37	12	0.07	-931.00	6412.00	3505	20231220	-31.95	2135	20240911	11.71	3255	-26.73	20240311	2135	11.71	20240911	3505	-31.95	20231220	2135	11.71	20240911	0.60	N	036580	500	183 억	119055	N	N	0	N	N
156	20241002	130408	57	100.00	KOSPI		음식료품	N	N	N	N	N	2380	-30	5	-1.24	25509285	10755	78.88	2385	2405	2315	3130	1690	2410	2371.85	0.32	388	2450	2430	2405	2385	2360	2417	2372	184	720	500	1680	5	1	36727943	874	-2.56	0.37	12	0.03	-931.00	6412.00	3505	20231220	-32.10	2135	20240911	11.48	3255	-26.88	20240311	2135	11.48	20240911	3505	-32.10	20231220	2135	11.48	20240911	0.60	N	036580	500	183 억	119055	N	N	0	N	N
157	20241002	120405	57	100.00	KOSPI		음식료품	N	N	N	N	N	2375	-35	5	-1.45	17844185	7544	55.33	2385	2400	2315	3130	1690	2410	2365.35	0.32	55	2450	2430	2405	2385	2360	2417	2372	184	720	500	1680	5	1	36727943	872	-2.55	0.37	12	0.02	-931.00	6412.00	3505	20231220	-32.24	2135	20240911	11.24	3255	-27.04	20240311	2135	11.24	20240911	3505	-32.24	20231220	2135	11.24	20240911	0.60	N	036580	500	183 억	119055	N	N	0	N	N
158	20241002	110401	57	100.00	KOSPI		음식료품	N	N	N	N	N	2370	-40	5	-1.66	17761050	7509	55.07	2385	2400	2315	3130	1690	2410	2365.30	0.32	86	2450	2430	2405	2385	2360	2417	2372	184	720	500	1680	5	1	36727943	870	-2.55	0.37	12	0.02	-931.00	6412.00	3505	20231220	-32.38	2135	20240911	11.01	3255	-27.19	20240311	2135	11.01	20240911	3505	-32.38	20231220	2135	11.01	20240911	0.60	N	036580	500	183 억	119055	N	N	0	N	N
159	20241002	100400	57	100.00	KOSPI		음식료품	N	N	N	N	N	2360	-50	5	-2.07	5826920	2464	18.07	2385	2400	2315	3130	1690	2410	2364.82	0.32	-83	2450	2430	2405	2385	2360	2417	2372	184	720	500	1680	5	1	36727943	867	-2.53	0.37	12	0.01	-931.00	6412.00	3505	20231220	-32.67	2135	20240911	10.54	3255	-27.50	20240311	2135	10.54	20240911	3505	-32.67	20231220	2135	10.54	20240911	0.60	N	036580	500	183 억	119055	N	N	0	N	N
160	20241002	090359	57	100.00	KOSPI		음식료품	N	N	N	N	N	2360	-50	5	-2.07	2671235	1121	8.22	2385	2400	2360	3130	1690	2410	2382.90	0.32	-18	2450	2430	2405	2385	2360	2417	2372	184	720	500	1680	5	1	36727943	867	-2.53	0.37	12	0.00	-931.00	6412.00	3505	20231220	-32.67	2135	20240911	10.54	3255	-27.50	20240311	2135	10.54	20240911	3505	-32.67	20231220	2135	10.54	20240911	0.60	N	036580	500	183 억	119055	N	N	0	N	N

66 KiB Raw Blame History

66 KiB

Raw Blame History