KissMeData/006980/price/prices-20240201.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	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	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20240229	160220	57	100.00	KOSPI		음식료품	N	N	N	N		N	20000	90	2	0.45	45523650	2278	92.23	19920	20150	19920	25850	13940	19910	19984.04	0.34	0	-90	20063	19986	19923	19846	19783	20025	19885	155	5940	5000	14330	50	1	3090000	618	487.80	0.35	12	0.07	41.00	57850.00	27800	20230511	-28.06	19610	20231023	1.99	20850	-4.08	20240118	19810	0.96	20240202	27800	-28.06	20230511	19610	1.99	20231023	0.79	N	006980	5000	154 억		10536	N	N	7	N	00	N
3	20240229	150220	57	100.00	KOSPI		음식료품	N	N	N	N		N	19960	50	2	0.25	39138350	1958	79.27	19920	20150	19920	25850	13940	19910	19988.94	0.34	0	-66	20063	19986	19923	19846	19783	20025	19885	155	5940	5000	14330	10	1	3090000	617	486.83	0.35	12	0.06	41.00	57850.00	27800	20230511	-28.20	19610	20231023	1.78	20850	-4.27	20240118	19810	0.76	20240202	27800	-28.20	20230511	19610	1.78	20231023	0.79	N	006980	5000	154 억		10536	N	N	13	N	00	N
4	20240229	140220	57	100.00	KOSPI		음식료품	N	N	N	N		N	19970	60	2	0.30	36525550	1827	73.97	19920	20150	19920	25850	13940	19910	19992.09	0.34	0	-48	20063	19986	19923	19846	19783	20025	19885	155	5940	5000	14330	10	1	3090000	617	487.07	0.35	12	0.06	41.00	57850.00	27800	20230511	-28.17	19610	20231023	1.84	20850	-4.22	20240118	19810	0.81	20240202	27800	-28.17	20230511	19610	1.84	20231023	0.79	N	006980	5000	154 억		10536	N	N	13	N	00	N
5	20240229	130221	57	100.00	KOSPI		음식료품	N	N	N	N		N	19960	50	2	0.25	36365880	1819	73.64	19920	20150	19920	25850	13940	19910	19992.24	0.34	0	-48	20063	19986	19923	19846	19783	20025	19885	155	5940	5000	14330	10	1	3090000	617	486.83	0.35	12	0.06	41.00	57850.00	27800	20230511	-28.20	19610	20231023	1.78	20850	-4.27	20240118	19810	0.76	20240202	27800	-28.20	20230511	19610	1.78	20231023	0.79	N	006980	5000	154 억		10536	N	N	13	N	00	N
6	20240229	120221	57	100.00	KOSPI		음식료품	N	N	N	N		N	19980	70	2	0.35	34188840	1710	69.23	19920	20150	19920	25850	13940	19910	19993.47	0.34	0	-8	20063	19986	19923	19846	19783	20025	19885	155	5940	5000	14330	10	1	3090000	617	487.32	0.35	12	0.06	41.00	57850.00	27800	20230511	-28.13	19610	20231023	1.89	20850	-4.17	20240118	19810	0.86	20240202	27800	-28.13	20230511	19610	1.89	20231023	0.79	N	006980	5000	154 억		10536	N	N	13	N	00	N
7	20240229	110221	57	100.00	KOSPI		음식료품	N	N	N	N		N	19990	80	2	0.40	16187500	812	32.87	19920	19990	19920	25850	13940	19910	19935.34	0.34	0	-22	20063	19986	19923	19846	19783	20025	19885	155	5940	5000	14330	10	1	3090000	618	487.56	0.35	12	0.03	41.00	57850.00	27800	20230511	-28.09	19610	20231023	1.94	20850	-4.12	20240118	19810	0.91	20240202	27800	-28.09	20230511	19610	1.94	20231023	0.79	N	006980	5000	154 억		10536	N	N	13	N	00	N
8	20240229	100221	57	100.00	KOSPI		음식료품	N	N	N	N		N	19940	30	2	0.15	15767960	791	32.02	19920	19970	19920	25850	13940	19910	19934.21	0.34	0	-21	20063	19986	19923	19846	19783	20025	19885	155	5940	5000	14330	10	1	3090000	616	486.34	0.34	12	0.03	41.00	57850.00	27800	20230511	-28.27	19610	20231023	1.68	20850	-4.36	20240118	19810	0.66	20240202	27800	-28.27	20230511	19610	1.68	20231023	0.79	N	006980	5000	154 억		10536	N	N	13	N	00	N
9	20240229	090221	57	100.00	KOSPI		음식료품	N	N	N	N		N	19920	10	2	0.05	199200	10	0.40	19920	19920	19920	25850	13940	19910	19920.00	0.34	0	-9	20063	19986	19923	19846	19783	20025	19885	155	5940	5000	14330	10	1	3090000	616	485.85	0.34	12	0.00	41.00	57850.00	27800	20230511	-28.35	19610	20231023	1.58	20850	-4.46	20240118	19810	0.56	20240202	27800	-28.35	20230511	19610	1.58	20231023	0.79	N	006980	5000	154 억		10536	N	N	13	N	00	N
10	20240228	160207	57	100.00	KOSPI		음식료품	N	N	N	N		N	19910	-70	5	-0.35	49193200	2468	120.45	19880	20000	19860	25950	13990	19980	19932.41	0.34	0	-32	20113	20046	19983	19916	19853	20080	19950	155	5970	5000	14380	10	1	3090000	615	485.61	0.34	12	0.08	41.00	57850.00	27800	20230511	-28.38	19610	20231023	1.53	20850	-4.51	20240118	19810	0.50	20240202	27800	-28.38	20230511	19610	1.53	20231023	0.79	N	006980	5000	154 억		10566	N	N	13	N	00	N
11	20240228	150210	57	100.00	KOSPI		음식료품	N	N	N	N		N	19960	-20	5	-0.10	44706960	2243	109.47	19880	20000	19860	25950	13990	19980	19931.77	0.34	0	-12	20113	20046	19983	19916	19853	20080	19950	155	5970	5000	14380	10	1	3090000	617	486.83	0.35	12	0.07	41.00	57850.00	27800	20230511	-28.20	19610	20231023	1.78	20850	-4.27	20240118	19810	0.76	20240202	27800	-28.20	20230511	19610	1.78	20231023	0.79	N	006980	5000	154 억		10566	N	N	1	N	00	N
12	20240228	140220	57	100.00	KOSPI		음식료품	N	N	N	N		N	19960	-20	5	-0.10	43388860	2177	106.25	19880	20000	19860	25950	13990	19980	19930.57	0.34	0	-12	20113	20046	19983	19916	19853	20080	19950	155	5970	5000	14380	10	1	3090000	617	486.83	0.35	12	0.07	41.00	57850.00	27800	20230511	-28.20	19610	20231023	1.78	20850	-4.27	20240118	19810	0.76	20240202	27800	-28.20	20230511	19610	1.78	20231023	0.79	N	006980	5000	154 억		10566	N	N	1	N	00	N
13	20240228	130220	57	100.00	KOSPI		음식료품	N	N	N	N		N	20000	20	2	0.10	42231100	2119	103.42	19880	20000	19860	25950	13990	19980	19929.73	0.34	0	-12	20113	20046	19983	19916	19853	20080	19950	155	5970	5000	14380	50	1	3090000	618	487.80	0.35	12	0.07	41.00	57850.00	27800	20230511	-28.06	19610	20231023	1.99	20850	-4.08	20240118	19810	0.96	20240202	27800	-28.06	20230511	19610	1.99	20231023	0.79	N	006980	5000	154 억		10566	N	N	1	N	00	N
14	20240228	120222	57	100.00	KOSPI		음식료품	N	N	N	N		N	19970	-10	5	-0.05	38997110	1957	95.51	19880	20000	19860	25950	13990	19980	19926.99	0.34	0	-12	20113	20046	19983	19916	19853	20080	19950	155	5970	5000	14380	10	1	3090000	617	487.07	0.35	12	0.06	41.00	57850.00	27800	20230511	-28.17	19610	20231023	1.84	20850	-4.22	20240118	19810	0.81	20240202	27800	-28.17	20230511	19610	1.84	20231023	0.79	N	006980	5000	154 억		10566	N	N	1	N	00	N
15	20240228	110214	57	100.00	KOSPI		음식료품	N	N	N	N		N	19950	-30	5	-0.15	38597230	1937	94.53	19880	19980	19860	25950	13990	19980	19926.29	0.34	0	-12	20113	20046	19983	19916	19853	20080	19950	155	5970	5000	14380	10	1	3090000	616	486.59	0.34	12	0.06	41.00	57850.00	27800	20230511	-28.24	19610	20231023	1.73	20850	-4.32	20240118	19810	0.71	20240202	27800	-28.24	20230511	19610	1.73	20231023	0.79	N	006980	5000	154 억		10566	N	N	1	N	00	N
16	20240228	100221	57	100.00	KOSPI		음식료품	N	N	N	N		N	19920	-60	5	-0.30	26328900	1322	64.52	19880	19980	19860	25950	13990	19980	19915.96	0.34	0	-12	20113	20046	19983	19916	19853	20080	19950	155	5970	5000	14380	10	1	3090000	616	485.85	0.34	12	0.04	41.00	57850.00	27800	20230511	-28.35	19610	20231023	1.58	20850	-4.46	20240118	19810	0.56	20240202	27800	-28.35	20230511	19610	1.58	20231023	0.79	N	006980	5000	154 억		10566	N	N	1	N	00	N
17	20240228	090220	57	100.00	KOSPI		음식료품	N	N	N	N		N	19880	-100	5	-0.50	1809070	91	4.44	19880	19880	19870	25950	13990	19980	19879.89	0.34	0	-4	20113	20046	19983	19916	19853	20080	19950	155	5970	5000	14380	10	1	3090000	614	484.88	0.34	12	0.00	41.00	57850.00	27800	20230511	-28.49	19610	20231023	1.38	20850	-4.65	20240118	19810	0.35	20240202	27800	-28.49	20230511	19610	1.38	20231023	0.79	N	006980	5000	154 억		10566	N	N	1	N	00	N
18	20240227	160221	57	100.00	KOSPI		음식료품	N	N	N	N		N	19980	10	2	0.05	40387340	2024	107.49	19970	20050	19920	25950	13980	19970	19954.22	0.35	0	-228	20083	20026	19993	19936	19903	20055	19965	155	5980	5000	14370	10	1	3090000	617	487.32	0.35	12	0.07	41.00	57850.00	27800	20230511	-28.13	19610	20231023	1.89	20850	-4.17	20240118	19810	0.86	20240202	27800	-28.13	20230511	19610	1.89	20231023	0.80	N	006980	5000	154 억		10794	N	N	1	N	00	N
19	20240227	150220	57	100.00	KOSPI		음식료품	N	N	N	N		N	20000	30	2	0.15	38552780	1932	102.60	19970	20050	19930	25950	13980	19970	19954.86	0.35	0	-142	20083	20026	19993	19936	19903	20055	19965	155	5980	5000	14370	50	1	3090000	618	487.80	0.35	12	0.06	41.00	57850.00	27800	20230511	-28.06	19610	20231023	1.99	20850	-4.08	20240118	19810	0.96	20240202	27800	-28.06	20230511	19610	1.99	20231023	0.80	N	006980	5000	154 억		10794	N	N	2	N	00	N
20	20240227	140222	57	100.00	KOSPI		음식료품	N	N	N	N		N	19970	0	3	0.00	27181330	1362	72.33	19970	20050	19940	25950	13980	19970	19956.92	0.35	0	-133	20083	20026	19993	19936	19903	20055	19965	155	5980	5000	14370	10	1	3090000	617	487.07	0.35	12	0.04	41.00	57850.00	27800	20230511	-28.17	19610	20231023	1.84	20850	-4.22	20240118	19810	0.81	20240202	27800	-28.17	20230511	19610	1.84	20231023	0.80	N	006980	5000	154 억		10794	N	N	2	N	00	N
21	20240227	130207	57	100.00	KOSPI		음식료품	N	N	N	N		N	19970	0	3	0.00	17267250	865	45.94	19970	20050	19950	25950	13980	19970	19962.14	0.35	0	-132	20083	20026	19993	19936	19903	20055	19965	155	5980	5000	14370	10	1	3090000	617	487.07	0.35	12	0.03	41.00	57850.00	27800	20230511	-28.17	19610	20231023	1.84	20850	-4.22	20240118	19810	0.81	20240202	27800	-28.17	20230511	19610	1.84	20231023	0.80	N	006980	5000	154 억		10794	N	N	2	N	00	N
22	20240227	120221	57	100.00	KOSPI		음식료품	N	N	N	N		N	19950	-20	5	-0.10	16308690	817	43.39	19970	20050	19950	25950	13980	19970	19961.68	0.35	0	-132	20083	20026	19993	19936	19903	20055	19965	155	5980	5000	14370	10	1	3090000	616	486.59	0.34	12	0.03	41.00	57850.00	27800	20230511	-28.24	19610	20231023	1.73	20850	-4.32	20240118	19810	0.71	20240202	27800	-28.24	20230511	19610	1.73	20231023	0.80	N	006980	5000	154 억		10794	N	N	2	N	00	N
23	20240227	110220	57	100.00	KOSPI		음식료품	N	N	N	N		N	19990	20	2	0.10	5031910	252	13.38	19970	20050	19960	25950	13980	19970	19967.90	0.35	0	-53	20083	20026	19993	19936	19903	20055	19965	155	5980	5000	14370	10	1	3090000	618	487.56	0.35	12	0.01	41.00	57850.00	27800	20230511	-28.09	19610	20231023	1.94	20850	-4.12	20240118	19810	0.91	20240202	27800	-28.09	20230511	19610	1.94	20231023	0.80	N	006980	5000	154 억		10794	N	N	2	N	00	N
24	20240227	100220	57	100.00	KOSPI		음식료품	N	N	N	N		N	20000	30	2	0.15	4492360	225	11.95	19970	20050	19960	25950	13980	19970	19966.04	0.35	0	-53	20083	20026	19993	19936	19903	20055	19965	155	5980	5000	14370	50	1	3090000	618	487.80	0.35	12	0.01	41.00	57850.00	27800	20230511	-28.06	19610	20231023	1.99	20850	-4.08	20240118	19810	0.96	20240202	27800	-28.06	20230511	19610	1.99	20231023	0.80	N	006980	5000	154 억		10794	N	N	2	N	00	N
25	20240227	090221	57	100.00	KOSPI		음식료품	N	N	N	N		N	19970	0	3	0.00	639040	32	1.70	19970	19970	19970	25950	13980	19970	19970.00	0.35	0	-31	20083	20026	19993	19936	19903	20055	19965	155	5980	5000	14370	10	1	3090000	617	487.07	0.35	12	0.00	41.00	57850.00	27800	20230511	-28.17	19610	20231023	1.84	20850	-4.22	20240118	19810	0.81	20240202	27800	-28.17	20230511	19610	1.84	20231023	0.80	N	006980	5000	154 억		10794	N	N	2	N	00	N
26	20240226	160219	57	100.00	KOSPI		음식료품	N	N	N	N		N	19970	-30	5	-0.15	37665010	1883	119.78	19960	20050	19960	26000	14000	20000	20002.66	0.35	0	-44	20093	20046	20003	19956	19913	20070	19980	155	6000	5000	14400	10	1	3090000	617	487.07	0.35	12	0.06	41.00	57850.00	27800	20230511	-28.17	19610	20231023	1.84	20850	-4.22	20240118	19810	0.81	20240202	27800	-28.17	20230511	19610	1.84	20231023	0.80	N	006980	5000	154 억		10838	N	N	2	N	00	N
27	20240226	150220	57	100.00	KOSPI		음식료품	N	N	N	N		N	20000	0	3	0.00	31231960	1561	99.30	19960	20050	19960	26000	14000	20000	20007.66	0.35	0	-21	20093	20046	20003	19956	19913	20070	19980	155	6000	5000	14400	50	1	3090000	618	487.80	0.35	12	0.05	41.00	57850.00	27800	20230511	-28.06	19610	20231023	1.99	20850	-4.08	20240118	19810	0.96	20240202	27800	-28.06	20230511	19610	1.99	20231023	0.80	N	006980	5000	154 억		10838	N	N	0	N	00	N
28	20240226	140220	57	100.00	KOSPI		음식료품	N	N	N	N		N	20000	0	3	0.00	25775540	1288	81.93	19960	20050	19960	26000	14000	20000	20012.07	0.35	0	-6	20093	20046	20003	19956	19913	20070	19980	155	6000	5000	14400	50	1	3090000	618	487.80	0.35	12	0.04	41.00	57850.00	27800	20230511	-28.06	19610	20231023	1.99	20850	-4.08	20240118	19810	0.96	20240202	27800	-28.06	20230511	19610	1.99	20231023	0.80	N	006980	5000	154 억		10838	N	N	0	N	00	N
29	20240226	130219	57	100.00	KOSPI		음식료품	N	N	N	N		N	20050	50	2	0.25	22975290	1148	73.03	19960	20050	19960	26000	14000	20000	20013.32	0.35	0	-6	20093	20046	20003	19956	19913	20070	19980	155	6000	5000	14400	50	1	3090000	620	489.02	0.35	12	0.04	41.00	57850.00	27800	20230511	-27.88	19610	20231023	2.24	20850	-3.84	20240118	19810	1.21	20240202	27800	-27.88	20230511	19610	2.24	20231023	0.80	N	006980	5000	154 억		10838	N	N	0	N	00	N
30	20240226	120219	57	100.00	KOSPI		음식료품	N	N	N	N		N	19990	-10	5	-0.05	17172770	858	54.58	19960	20050	19960	26000	14000	20000	20014.88	0.35	0	-6	20093	20046	20003	19956	19913	20070	19980	155	6000	5000	14400	10	1	3090000	618	487.56	0.35	12	0.03	41.00	57850.00	27800	20230511	-28.09	19610	20231023	1.94	20850	-4.12	20240118	19810	0.91	20240202	27800	-28.09	20230511	19610	1.94	20231023	0.80	N	006980	5000	154 억		10838	N	N	0	N	00	N
31	20240226	110219	57	100.00	KOSPI		음식료품	N	N	N	N		N	20050	50	2	0.25	16033300	801	50.95	19960	20050	19960	26000	14000	20000	20016.60	0.35	0	-6	20093	20046	20003	19956	19913	20070	19980	155	6000	5000	14400	50	1	3090000	620	489.02	0.35	12	0.03	41.00	57850.00	27800	20230511	-27.88	19610	20231023	2.24	20850	-3.84	20240118	19810	1.21	20240202	27800	-27.88	20230511	19610	2.24	20231023	0.80	N	006980	5000	154 억		10838	N	N	0	N	00	N
32	20240226	100217	57	100.00	KOSPI		음식료품	N	N	N	N		N	20050	50	2	0.25	3295700	165	10.50	19960	20050	19960	26000	14000	20000	19973.94	0.35	0	-6	20093	20046	20003	19956	19913	20070	19980	155	6000	5000	14400	50	1	3090000	620	489.02	0.35	12	0.01	41.00	57850.00	27800	20230511	-27.88	19610	20231023	2.24	20850	-3.84	20240118	19810	1.21	20240202	27800	-27.88	20230511	19610	2.24	20231023	0.80	N	006980	5000	154 억		10838	N	N	0	N	00	N
33	20240226	090214	57	100.00	KOSPI		음식료품	N	N	N	N		N	20000	0	3	0.00	1736720	87	5.53	19960	20000	19960	26000	14000	20000	19962.30	0.35	0	0	20093	20046	20003	19956	19913	20070	19980	155	6000	5000	14400	50	1	3090000	618	487.80	0.35	12	0.00	41.00	57850.00	27800	20230511	-28.06	19610	20231023	1.99	20850	-4.08	20240118	19810	0.96	20240202	27800	-28.06	20230511	19610	1.99	20231023	0.80	N	006980	5000	154 억		10838	N	N	0	N	00	N
34	20240223	160217	57	100.00	KOSPI		음식료품	N	N	N	N		N	20000	0	3	0.00	31428420	1572	48.94	19960	20050	19960	26000	14000	20000	19992.63	0.35	0	15	20160	20080	20020	19940	19880	20050	19910	155	6000	5000	14400	50	1	3090000	618	487.80	0.35	12	0.05	41.00	57850.00	27800	20230511	-28.06	19610	20231023	1.99	20850	-4.08	20240118	19810	0.96	20240202	27800	-28.06	20230511	19610	1.99	20231023	0.79	N	006980	5000	154 억		10825	N	N	1	N	00	N
35	20240223	150218	57	100.00	KOSPI		음식료품	N	N	N	N		N	20000	0	3	0.00	30328810	1517	47.23	19960	20050	19960	26000	14000	20000	19992.62	0.35	0	13	20160	20080	20020	19940	19880	20050	19910	155	6000	5000	14400	50	1	3090000	618	487.80	0.35	12	0.05	41.00	57850.00	27800	20230511	-28.06	19610	20231023	1.99	20850	-4.08	20240118	19810	0.96	20240202	27800	-28.06	20230511	19610	1.99	20231023	0.79	N	006980	5000	154 억		10825	N	N	1	N	00	N
36	20240223	140217	57	100.00	KOSPI		음식료품	N	N	N	N		N	19970	-30	5	-0.15	28151570	1408	43.84	19960	20050	19960	26000	14000	20000	19994.01	0.35	0	13	20160	20080	20020	19940	19880	20050	19910	155	6000	5000	14400	10	1	3090000	617	487.07	0.35	12	0.05	41.00	57850.00	27800	20230511	-28.17	19610	20231023	1.84	20850	-4.22	20240118	19810	0.81	20240202	27800	-28.17	20230511	19610	1.84	20231023	0.79	N	006980	5000	154 억		10825	N	N	1	N	00	N
37	20240223	130217	57	100.00	KOSPI		음식료품	N	N	N	N		N	19990	-10	5	-0.05	25333940	1267	39.45	19960	20050	19960	26000	14000	20000	19995.21	0.35	0	36	20160	20080	20020	19940	19880	20050	19910	155	6000	5000	14400	10	1	3090000	618	487.56	0.35	12	0.04	41.00	57850.00	27800	20230511	-28.09	19610	20231023	1.94	20850	-4.12	20240118	19810	0.91	20240202	27800	-28.09	20230511	19610	1.94	20231023	0.79	N	006980	5000	154 억		10825	N	N	1	N	00	N
38	20240223	120216	57	100.00	KOSPI		음식료품	N	N	N	N		N	19980	-20	5	-0.10	24434390	1222	38.04	19960	20050	19960	26000	14000	20000	19995.41	0.35	0	36	20160	20080	20020	19940	19880	20050	19910	155	6000	5000	14400	10	1	3090000	617	487.32	0.35	12	0.04	41.00	57850.00	27800	20230511	-28.13	19610	20231023	1.89	20850	-4.17	20240118	19810	0.86	20240202	27800	-28.13	20230511	19610	1.89	20231023	0.79	N	006980	5000	154 억		10825	N	N	1	N	00	N
39	20240223	110217	57	100.00	KOSPI		음식료품	N	N	N	N		N	20000	0	3	0.00	21076240	1054	32.81	19960	20050	19960	26000	14000	20000	19996.43	0.35	0	26	20160	20080	20020	19940	19880	20050	19910	155	6000	5000	14400	50	1	3090000	618	487.80	0.35	12	0.03	41.00	57850.00	27800	20230511	-28.06	19610	20231023	1.99	20850	-4.08	20240118	19810	0.96	20240202	27800	-28.06	20230511	19610	1.99	20231023	0.79	N	006980	5000	154 억		10825	N	N	1	N	00	N
40	20240223	100215	57	100.00	KOSPI		음식료품	N	N	N	N		N	20050	50	2	0.25	17550490	878	27.33	19960	20050	19960	26000	14000	20000	19989.16	0.35	0	12	20160	20080	20020	19940	19880	20050	19910	155	6000	5000	14400	50	1	3090000	620	489.02	0.35	12	0.03	41.00	57850.00	27800	20230511	-27.88	19610	20231023	2.24	20850	-3.84	20240118	19810	1.21	20240202	27800	-27.88	20230511	19610	2.24	20231023	0.79	N	006980	5000	154 억		10825	N	N	1	N	00	N
41	20240223	090216	57	100.00	KOSPI		음식료품	N	N	N	N		N	20000	0	3	0.00	2655600	133	4.14	19960	20000	19960	26000	14000	20000	19966.67	0.35	0	8	20160	20080	20020	19940	19880	20050	19910	155	6000	5000	14400	50	1	3090000	618	487.80	0.35	12	0.00	41.00	57850.00	27800	20230511	-28.06	19610	20231023	1.99	20850	-4.08	20240118	19810	0.96	20240202	27800	-28.06	20230511	19610	1.99	20231023	0.79	N	006980	5000	154 억		10825	N	N	1	N	00	N
42	20240222	160210	57	100.00	KOSPI		음식료품	N	N	N	N		N	20000	-50	5	-0.25	64200870	3212	290.68	20050	20100	19960	26050	14050	20050	19987.82	0.35	0	18	20163	20106	20043	19986	19923	20135	20015	155	6000	5000	14430	50	1	3090000	618	487.80	0.35	12	0.10	41.00	57850.00	27800	20230511	-28.06	19610	20231023	1.99	20850	-4.08	20240118	19810	0.96	20240202	27800	-28.06	20230511	19610	1.99	20231023	0.80	N	006980	5000	154 억		10805	N	N	1	N	00	N
43	20240222	150215	57	100.00	KOSPI		음식료품	N	N	N	N		N	20050	0	3	0.00	63680120	3186	288.33	20050	20100	19960	26050	14050	20050	19987.48	0.35	0	25	20163	20106	20043	19986	19923	20135	20015	155	6000	5000	14430	50	1	3090000	620	489.02	0.35	12	0.10	41.00	57850.00	27800	20230511	-27.88	19610	20231023	2.24	20850	-3.84	20240118	19810	1.21	20240202	27800	-27.88	20230511	19610	2.24	20231023	0.80	N	006980	5000	154 억		10805	N	N	0	N	00	N
44	20240222	140216	57	100.00	KOSPI		음식료품	N	N	N	N		N	20050	0	3	0.00	61939420	3099	280.45	20050	20100	19960	26050	14050	20050	19986.91	0.35	0	5	20163	20106	20043	19986	19923	20135	20015	155	6000	5000	14430	50	1	3090000	620	489.02	0.35	12	0.10	41.00	57850.00	27800	20230511	-27.88	19610	20231023	2.24	20850	-3.84	20240118	19810	1.21	20240202	27800	-27.88	20230511	19610	2.24	20231023	0.80	N	006980	5000	154 억		10805	N	N	0	N	00	N
45	20240222	130215	57	100.00	KOSPI		음식료품	N	N	N	N		N	20050	0	3	0.00	56777320	2841	257.10	20050	20100	19960	26050	14050	20050	19984.98	0.35	0	-6	20163	20106	20043	19986	19923	20135	20015	155	6000	5000	14430	50	1	3090000	620	489.02	0.35	12	0.09	41.00	57850.00	27800	20230511	-27.88	19610	20231023	2.24	20850	-3.84	20240118	19810	1.21	20240202	27800	-27.88	20230511	19610	2.24	20231023	0.80	N	006980	5000	154 억		10805	N	N	0	N	00	N
46	20240222	120216	57	100.00	KOSPI		음식료품	N	N	N	N		N	20050	0	3	0.00	56056620	2805	253.85	20050	20100	19960	26050	14050	20050	19984.53	0.35	0	-6	20163	20106	20043	19986	19923	20135	20015	155	6000	5000	14430	50	1	3090000	620	489.02	0.35	12	0.09	41.00	57850.00	27800	20230511	-27.88	19610	20231023	2.24	20850	-3.84	20240118	19810	1.21	20240202	27800	-27.88	20230511	19610	2.24	20231023	0.80	N	006980	5000	154 억		10805	N	N	0	N	00	N
47	20240222	110215	57	100.00	KOSPI		음식료품	N	N	N	N		N	20050	0	3	0.00	54331170	2719	246.06	20050	20100	19960	26050	14050	20050	19982.04	0.35	0	-6	20163	20106	20043	19986	19923	20135	20015	155	6000	5000	14430	50	1	3090000	620	489.02	0.35	12	0.09	41.00	57850.00	27800	20230511	-27.88	19610	20231023	2.24	20850	-3.84	20240118	19810	1.21	20240202	27800	-27.88	20230511	19610	2.24	20231023	0.80	N	006980	5000	154 억		10805	N	N	0	N	00	N
48	20240222	100214	57	100.00	KOSPI		음식료품	N	N	N	N		N	20050	0	3	0.00	50617820	2534	229.32	20050	20100	19960	26050	14050	20050	19975.46	0.35	0	-4	20163	20106	20043	19986	19923	20135	20015	155	6000	5000	14430	50	1	3090000	620	489.02	0.35	12	0.08	41.00	57850.00	27800	20230511	-27.88	19610	20231023	2.24	20850	-3.84	20240118	19810	1.21	20240202	27800	-27.88	20230511	19610	2.24	20231023	0.80	N	006980	5000	154 억		10805	N	N	0	N	00	N
49	20240222	090215	57	100.00	KOSPI		음식료품	N	N	N	N		N	20050	0	3	0.00	20050	1	0.09	20050	20050	20050	26050	14050	20050	20050.00	0.35	0	0	20163	20106	20043	19986	19923	20135	20015	155	6000	5000	14430	50	1	3090000	620	489.02	0.35	12	0.00	41.00	57850.00	27800	20230511	-27.88	19610	20231023	2.24	20850	-3.84	20240118	19810	1.21	20240202	27800	-27.88	20230511	19610	2.24	20231023	0.80	N	006980	5000	154 억		10805	N	N	0	N	00	N
50	20240221	160214	57	100.00	KOSPI		음식료품	N	N	N	N		N	20050	50	2	0.25	22034620	1101	39.91	20000	20100	19980	26000	14000	20000	20013.28	0.35	0	34	20206	20102	20046	19942	19886	20075	19915	155	6000	5000	14400	50	1	3090000	620	489.02	0.35	12	0.04	41.00	57850.00	27800	20230511	-27.88	19610	20231023	2.24	20850	-3.84	20240118	19810	1.21	20240202	27800	-27.88	20230511	19610	2.24	20231023	0.80	N	006980	5000	154 억		10729	N	N	3	N	00	N
51	20240221	150212	57	100.00	KOSPI		음식료품	N	N	N	N		N	20050	50	2	0.25	18726570	936	33.93	20000	20100	19980	26000	14000	20000	20007.02	0.35	0	38	20206	20102	20046	19942	19886	20075	19915	155	6000	5000	14400	50	1	3090000	620	489.02	0.35	12	0.03	41.00	57850.00	27800	20230511	-27.88	19610	20231023	2.24	20850	-3.84	20240118	19810	1.21	20240202	27800	-27.88	20230511	19610	2.24	20231023	0.80	N	006980	5000	154 억		10729	N	N	3	N	00	N
52	20240221	140214	57	100.00	KOSPI		음식료품	N	N	N	N		N	20100	100	2	0.50	14680620	734	26.60	20000	20100	19980	26000	14000	20000	20000.84	0.35	0	48	20206	20102	20046	19942	19886	20075	19915	155	6000	5000	14400	50	1	3090000	621	490.24	0.35	12	0.02	41.00	57850.00	27800	20230511	-27.70	19610	20231023	2.50	20850	-3.60	20240118	19810	1.46	20240202	27800	-27.70	20230511	19610	2.50	20231023	0.80	N	006980	5000	154 억		10729	N	N	3	N	00	N
53	20240221	130214	57	100.00	KOSPI		음식료품	N	N	N	N		N	20100	100	2	0.50	14239170	712	25.81	20000	20100	19980	26000	14000	20000	19998.83	0.35	0	58	20206	20102	20046	19942	19886	20075	19915	155	6000	5000	14400	50	1	3090000	621	490.24	0.35	12	0.02	41.00	57850.00	27800	20230511	-27.70	19610	20231023	2.50	20850	-3.60	20240118	19810	1.46	20240202	27800	-27.70	20230511	19610	2.50	20231023	0.80	N	006980	5000	154 억		10729	N	N	3	N	00	N
54	20240221	120214	57	100.00	KOSPI		음식료품	N	N	N	N		N	20000	0	3	0.00	12537720	627	22.73	20000	20050	19980	26000	14000	20000	19996.36	0.35	0	68	20206	20102	20046	19942	19886	20075	19915	155	6000	5000	14400	50	1	3090000	618	487.80	0.35	12	0.02	41.00	57850.00	27800	20230511	-28.06	19610	20231023	1.99	20850	-4.08	20240118	19810	0.96	20240202	27800	-28.06	20230511	19610	1.99	20231023	0.80	N	006980	5000	154 억		10729	N	N	3	N	00	N
55	20240221	110215	57	100.00	KOSPI		음식료품	N	N	N	N		N	20000	0	3	0.00	7397800	370	13.41	20000	20000	19980	26000	14000	20000	19994.05	0.35	0	77	20206	20102	20046	19942	19886	20075	19915	155	6000	5000	14400	50	1	3090000	618	487.80	0.35	12	0.01	41.00	57850.00	27800	20230511	-28.06	19610	20231023	1.99	20850	-4.08	20240118	19810	0.96	20240202	27800	-28.06	20230511	19610	1.99	20231023	0.80	N	006980	5000	154 억		10729	N	N	3	N	00	N
56	20240221	100213	57	100.00	KOSPI		음식료품	N	N	N	N		N	20000	0	3	0.00	6418120	321	11.63	20000	20000	19980	26000	14000	20000	19994.14	0.35	0	77	20206	20102	20046	19942	19886	20075	19915	155	6000	5000	14400	50	1	3090000	618	487.80	0.35	12	0.01	41.00	57850.00	27800	20230511	-28.06	19610	20231023	1.99	20850	-4.08	20240118	19810	0.96	20240202	27800	-28.06	20230511	19610	1.99	20231023	0.80	N	006980	5000	154 억		10729	N	N	3	N	00	N
57	20240221	090213	57	100.00	KOSPI		음식료품	N	N	N	N		N	20000	0	3	0.00	580000	29	1.05	20000	20000	20000	26000	14000	20000	20000.00	0.35	0	7	20206	20102	20046	19942	19886	20075	19915	155	6000	5000	14400	50	1	3090000	618	487.80	0.35	12	0.00	41.00	57850.00	27800	20230511	-28.06	19610	20231023	1.99	20850	-4.08	20240118	19810	0.96	20240202	27800	-28.06	20230511	19610	1.99	20231023	0.80	N	006980	5000	154 억		10729	N	N	3	N	00	N
58	20240220	160210	57	100.00	KOSPI		음식료품	N	N	N	N		N	20000	-100	5	-0.50	54339720	2707	213.82	20100	20150	19990	26100	14100	20100	20073.78	0.35	0	-13	20166	20132	20066	20032	19966	20150	20050	155	6000	5000	14470	50	1	3090000	618	487.80	0.35	12	0.09	41.00	57850.00	27800	20230511	-28.06	19610	20231023	1.99	20850	-4.08	20240118	19810	0.96	20240202	27800	-28.06	20230511	19610	1.99	20231023	0.80	N	006980	5000	154 억		10742	N	N	3	N	00	N
59	20240220	150213	57	100.00	KOSPI		음식료품	N	N	N	N		N	20100	0	3	0.00	41058250	2043	161.37	20100	20150	20000	26100	14100	20100	20097.04	0.35	0	-13	20166	20132	20066	20032	19966	20150	20050	155	6000	5000	14470	50	1	3090000	621	490.24	0.35	12	0.07	41.00	57850.00	27800	20230511	-27.70	19610	20231023	2.50	20850	-3.60	20240118	19810	1.46	20240202	27800	-27.70	20230511	19610	2.50	20231023	0.80	N	006980	5000	154 억		10742	N	N	5	N	00	N
60	20240220	140212	57	100.00	KOSPI		음식료품	N	N	N	N		N	20100	0	3	0.00	37279650	1855	146.52	20100	20150	20000	26100	14100	20100	20096.85	0.35	0	-13	20166	20132	20066	20032	19966	20150	20050	155	6000	5000	14470	50	1	3090000	621	490.24	0.35	12	0.06	41.00	57850.00	27800	20230511	-27.70	19610	20231023	2.50	20850	-3.60	20240118	19810	1.46	20240202	27800	-27.70	20230511	19610	2.50	20231023	0.80	N	006980	5000	154 억		10742	N	N	5	N	00	N
61	20240220	130213	57	100.00	KOSPI		음식료품	N	N	N	N		N	20150	50	2	0.25	32896200	1637	129.30	20100	20150	20000	26100	14100	20100	20095.42	0.35	0	-13	20166	20132	20066	20032	19966	20150	20050	155	6000	5000	14470	50	1	3090000	623	491.46	0.35	12	0.05	41.00	57850.00	27800	20230511	-27.52	19610	20231023	2.75	20850	-3.36	20240118	19810	1.72	20240202	27800	-27.52	20230511	19610	2.75	20231023	0.80	N	006980	5000	154 억		10742	N	N	5	N	00	N
62	20240220	120212	57	100.00	KOSPI		음식료품	N	N	N	N		N	20100	0	3	0.00	13821400	688	54.34	20100	20100	20000	26100	14100	20100	20089.24	0.35	0	-13	20166	20132	20066	20032	19966	20150	20050	155	6000	5000	14470	50	1	3090000	621	490.24	0.35	12	0.02	41.00	57850.00	27800	20230511	-27.70	19610	20231023	2.50	20850	-3.60	20240118	19810	1.46	20240202	27800	-27.70	20230511	19610	2.50	20231023	0.80	N	006980	5000	154 억		10742	N	N	5	N	00	N
63	20240220	110210	57	100.00	KOSPI		음식료품	N	N	N	N		N	20100	0	3	0.00	10606900	528	41.71	20100	20100	20000	26100	14100	20100	20088.83	0.35	0	-13	20166	20132	20066	20032	19966	20150	20050	155	6000	5000	14470	50	1	3090000	621	490.24	0.35	12	0.02	41.00	57850.00	27800	20230511	-27.70	19610	20231023	2.50	20850	-3.60	20240118	19810	1.46	20240202	27800	-27.70	20230511	19610	2.50	20231023	0.80	N	006980	5000	154 억		10742	N	N	5	N	00	N
64	20240220	100208	57	100.00	KOSPI		음식료품	N	N	N	N		N	20100	0	3	0.00	2006150	100	7.90	20100	20100	20000	26100	14100	20100	20061.50	0.35	0	0	20166	20132	20066	20032	19966	20150	20050	155	6000	5000	14470	50	1	3090000	621	490.24	0.35	12	0.00	41.00	57850.00	27800	20230511	-27.70	19610	20231023	2.50	20850	-3.60	20240118	19810	1.46	20240202	27800	-27.70	20230511	19610	2.50	20231023	0.80	N	006980	5000	154 억		10742	N	N	5	N	00	N
65	20240220	090213	57	100.00	KOSPI		음식료품	N	N	N	N		N	20000	-100	5	-0.50	140600	7	0.55	20100	20100	20000	26100	14100	20100	20085.71	0.35	0	0	20166	20132	20066	20032	19966	20150	20050	155	6000	5000	14470	50	1	3090000	618	487.80	0.35	12	0.00	41.00	57850.00	27800	20230511	-28.06	19610	20231023	1.99	20850	-4.08	20240118	19810	0.96	20240202	27800	-28.06	20230511	19610	1.99	20231023	0.80	N	006980	5000	154 억		10742	N	N	5	N	00	N
66	20240219	160212	57	100.00	KOSPI		음식료품	N	N	N	N		N	20100	100	2	0.50	25360450	1266	43.45	20000	20100	20000	26000	14000	20000	20031.95	0.34	0	264	20226	20112	20036	19922	19846	20075	19885	155	6000	5000	14400	50	1	3090000	621	490.24	0.35	12	0.04	41.00	57850.00	27800	20230511	-27.70	19610	20231023	2.50	20850	-3.60	20240118	19810	1.46	20240202	27800	-27.70	20230511	19610	2.50	20231023	0.80	N	006980	5000	154 억		10476	N	N	5	N	00	N
67	20240219	150213	57	100.00	KOSPI		음식료품	N	N	N	N		N	20050	50	2	0.25	24938350	1245	42.72	20000	20100	20000	26000	14000	20000	20030.80	0.34	0	264	20226	20112	20036	19922	19846	20075	19885	155	6000	5000	14400	50	1	3090000	620	489.02	0.35	12	0.04	41.00	57850.00	27800	20230511	-27.88	19610	20231023	2.24	20850	-3.84	20240118	19810	1.21	20240202	27800	-27.88	20230511	19610	2.24	20231023	0.80	N	006980	5000	154 억		10476	N	N	2	N	00	N
68	20240219	140213	57	100.00	KOSPI		음식료품	N	N	N	N		N	20000	0	3	0.00	23116250	1154	39.60	20000	20100	20000	26000	14000	20000	20031.41	0.34	0	230	20226	20112	20036	19922	19846	20075	19885	155	6000	5000	14400	50	1	3090000	618	487.80	0.35	12	0.04	41.00	57850.00	27800	20230511	-28.06	19610	20231023	1.99	20850	-4.08	20240118	19810	0.96	20240202	27800	-28.06	20230511	19610	1.99	20231023	0.80	N	006980	5000	154 억		10476	N	N	2	N	00	N
69	20240219	130214	57	100.00	KOSPI		음식료품	N	N	N	N		N	20100	100	2	0.50	21612400	1079	37.03	20000	20100	20000	26000	14000	20000	20030.03	0.34	0	201	20226	20112	20036	19922	19846	20075	19885	155	6000	5000	14400	50	1	3090000	621	490.24	0.35	12	0.03	41.00	57850.00	27800	20230511	-27.70	19610	20231023	2.50	20850	-3.60	20240118	19810	1.46	20240202	27800	-27.70	20230511	19610	2.50	20231023	0.80	N	006980	5000	154 억		10476	N	N	2	N	00	N
70	20240219	120212	57	100.00	KOSPI		음식료품	N	N	N	N		N	20000	0	3	0.00	19126900	955	32.77	20000	20100	20000	26000	14000	20000	20028.17	0.34	0	143	20226	20112	20036	19922	19846	20075	19885	155	6000	5000	14400	50	1	3090000	618	487.80	0.35	12	0.03	41.00	57850.00	27800	20230511	-28.06	19610	20231023	1.99	20850	-4.08	20240118	19810	0.96	20240202	27800	-28.06	20230511	19610	1.99	20231023	0.80	N	006980	5000	154 억		10476	N	N	2	N	00	N
71	20240219	110212	57	100.00	KOSPI		음식료품	N	N	N	N		N	20100	100	2	0.50	13658150	682	23.40	20000	20100	20000	26000	14000	20000	20026.61	0.34	0	143	20226	20112	20036	19922	19846	20075	19885	155	6000	5000	14400	50	1	3090000	621	490.24	0.35	12	0.02	41.00	57850.00	27800	20230511	-27.70	19610	20231023	2.50	20850	-3.60	20240118	19810	1.46	20240202	27800	-27.70	20230511	19610	2.50	20231023	0.80	N	006980	5000	154 억		10476	N	N	2	N	00	N
72	20240219	100211	57	100.00	KOSPI		음식료품	N	N	N	N		N	20050	50	2	0.25	9908650	495	16.99	20000	20100	20000	26000	14000	20000	20017.47	0.34	0	144	20226	20112	20036	19922	19846	20075	19885	155	6000	5000	14400	50	1	3090000	620	489.02	0.35	12	0.02	41.00	57850.00	27800	20230511	-27.88	19610	20231023	2.24	20850	-3.84	20240118	19810	1.21	20240202	27800	-27.88	20230511	19610	2.24	20231023	0.80	N	006980	5000	154 억		10476	N	N	2	N	00	N
73	20240219	090212	57	100.00	KOSPI		음식료품	N	N	N	N		N	20000	0	3	0.00	4280300	214	7.34	20000	20100	20000	26000	14000	20000	20001.40	0.34	0	67	20226	20112	20036	19922	19846	20075	19885	155	6000	5000	14400	50	1	3090000	618	487.80	0.35	12	0.01	41.00	57850.00	27800	20230511	-28.06	19610	20231023	1.99	20850	-4.08	20240118	19810	0.96	20240202	27800	-28.06	20230511	19610	1.99	20231023	0.80	N	006980	5000	154 억		10476	N	N	2	N	00	N
74	20240216	160209	57	100.00	KOSPI		음식료품	N	N	N	N		N	20000	-50	5	-0.25	58256420	2914	56.52	20150	20150	19960	26050	14050	20050	19991.91	0.34	0	-192	20196	20122	20026	19952	19856	20160	19990	155	6000	5000	14430	50	1	3090000	618	487.80	0.35	12	0.09	41.00	57850.00	27800	20230511	-28.06	19610	20231023	1.99	20850	-4.08	20240118	19810	0.96	20240202	27800	-28.06	20230511	19610	1.99	20231023	0.81	N	006980	5000	154 억		10651	N	N	2	N	00	N
75	20240216	150212	57	100.00	KOSPI		음식료품	N	N	N	N		N	20000	-50	5	-0.25	47660090	2384	46.24	20150	20150	19960	26050	14050	20050	19991.65	0.34	0	-75	20196	20122	20026	19952	19856	20160	19990	155	6000	5000	14430	50	1	3090000	618	487.80	0.35	12	0.08	41.00	57850.00	27800	20230511	-28.06	19610	20231023	1.99	20850	-4.08	20240118	19810	0.96	20240202	27800	-28.06	20230511	19610	1.99	20231023	0.81	N	006980	5000	154 억		10651	N	N	2	N	00	N
76	20240216	140213	57	100.00	KOSPI		음식료품	N	N	N	N		N	20000	-50	5	-0.25	41702070	2086	40.46	20150	20150	19960	26050	14050	20050	19991.40	0.34	0	-80	20196	20122	20026	19952	19856	20160	19990	155	6000	5000	14430	50	1	3090000	618	487.80	0.35	12	0.07	41.00	57850.00	27800	20230511	-28.06	19610	20231023	1.99	20850	-4.08	20240118	19810	0.96	20240202	27800	-28.06	20230511	19610	1.99	20231023	0.81	N	006980	5000	154 억		10651	N	N	2	N	00	N
77	20240216	130211	57	100.00	KOSPI		음식료품	N	N	N	N		N	19990	-60	5	-0.30	35804310	1791	34.74	20150	20150	19960	26050	14050	20050	19991.24	0.34	0	-81	20196	20122	20026	19952	19856	20160	19990	155	6000	5000	14430	10	1	3090000	618	487.56	0.35	12	0.06	41.00	57850.00	27800	20230511	-28.09	19610	20231023	1.94	20850	-4.12	20240118	19810	0.91	20240202	27800	-28.09	20230511	19610	1.94	20231023	0.81	N	006980	5000	154 억		10651	N	N	2	N	00	N
78	20240216	120212	57	100.00	KOSPI		음식료품	N	N	N	N		N	19970	-80	5	-0.40	31589540	1580	30.64	20150	20150	19960	26050	14050	20050	19993.38	0.34	0	-89	20196	20122	20026	19952	19856	20160	19990	155	6000	5000	14430	10	1	3090000	617	487.07	0.35	12	0.05	41.00	57850.00	27800	20230511	-28.17	19610	20231023	1.84	20850	-4.22	20240118	19810	0.81	20240202	27800	-28.17	20230511	19610	1.84	20231023	0.81	N	006980	5000	154 억		10651	N	N	2	N	00	N
79	20240216	110213	57	100.00	KOSPI		음식료품	N	N	N	N		N	20000	-50	5	-0.25	25798610	1290	25.02	20150	20150	19960	26050	14050	20050	19998.92	0.34	0	-90	20196	20122	20026	19952	19856	20160	19990	155	6000	5000	14430	50	1	3090000	618	487.80	0.35	12	0.04	41.00	57850.00	27800	20230511	-28.06	19610	20231023	1.99	20850	-4.08	20240118	19810	0.96	20240202	27800	-28.06	20230511	19610	1.99	20231023	0.81	N	006980	5000	154 억		10651	N	N	2	N	00	N
80	20240216	100212	57	100.00	KOSPI		음식료품	N	N	N	N		N	20100	50	2	0.25	6749180	337	6.54	20150	20150	19960	26050	14050	20050	20027.24	0.34	0	-119	20196	20122	20026	19952	19856	20160	19990	155	6000	5000	14430	50	1	3090000	621	490.24	0.35	12	0.01	41.00	57850.00	27800	20230511	-27.70	19610	20231023	2.50	20850	-3.60	20240118	19810	1.46	20240202	27800	-27.70	20230511	19610	2.50	20231023	0.81	N	006980	5000	154 억		10651	N	N	2	N	00	N
81	20240216	090211	57	100.00	KOSPI		음식료품	N	N	N	N		N	20050	0	3	0.00	2246000	112	2.17	20150	20150	20050	26050	14050	20050	20053.57	0.34	0	-108	20196	20122	20026	19952	19856	20160	19990	155	6000	5000	14430	50	1	3090000	620	489.02	0.35	12	0.00	41.00	57850.00	27800	20230511	-27.88	19610	20231023	2.24	20850	-3.84	20240118	19810	1.21	20240202	27800	-27.88	20230511	19610	2.24	20231023	0.81	N	006980	5000	154 억		10651	N	N	2	N	00	N
82	20240215	160210	57	100.00	KOSPI		음식료품	N	N	N	N		N	20050	0	3	0.00	103255830	5156	195.82	19970	20100	19930	26050	14050	20050	20026.34	0.34	0	5	20096	20072	20026	20002	19956	20085	20015	155	6000	5000	14430	50	1	3090000	620	489.02	0.35	12	0.17	41.00	57850.00	27800	20230511	-27.88	19610	20231023	2.24	20850	-3.84	20240118	19810	1.21	20240202	27800	-27.88	20230511	19610	2.24	20231023	0.81	N	006980	5000	154 억		10641	N	N	2	N	00	N
83	20240215	150211	57	100.00	KOSPI		음식료품	N	N	N	N		N	20100	50	2	0.25	94403050	4714	179.04	19970	20100	19930	26050	14050	20050	20026.10	0.34	0	10	20096	20072	20026	20002	19956	20085	20015	155	6000	5000	14430	50	1	3090000	621	490.24	0.35	12	0.15	41.00	57850.00	27800	20230511	-27.70	19610	20231023	2.50	20850	-3.60	20240118	19810	1.46	20240202	27800	-27.70	20230511	19610	2.50	20231023	0.81	N	006980	5000	154 억		10641	N	N	0	N	00	N
84	20240215	140210	57	100.00	KOSPI		음식료품	N	N	N	N		N	19990	-60	5	-0.30	85566440	4272	162.25	19970	20100	19930	26050	14050	20050	20029.60	0.34	0	-13	20096	20072	20026	20002	19956	20085	20015	155	6000	5000	14430	10	1	3090000	618	487.56	0.35	12	0.14	41.00	57850.00	27800	20230511	-28.09	19610	20231023	1.94	20850	-4.12	20240118	19810	0.91	20240202	27800	-28.09	20230511	19610	1.94	20231023	0.81	N	006980	5000	154 억		10641	N	N	0	N	00	N
85	20240215	130210	57	100.00	KOSPI		음식료품	N	N	N	N		N	20050	0	3	0.00	60975400	3041	115.50	19970	20100	19930	26050	14050	20050	20051.10	0.34	0	-13	20096	20072	20026	20002	19956	20085	20015	155	6000	5000	14430	50	1	3090000	620	489.02	0.35	12	0.10	41.00	57850.00	27800	20230511	-27.88	19610	20231023	2.24	20850	-3.84	20240118	19810	1.21	20240202	27800	-27.88	20230511	19610	2.24	20231023	0.81	N	006980	5000	154 억		10641	N	N	0	N	00	N
86	20240215	120211	57	100.00	KOSPI		음식료품	N	N	N	N		N	20100	50	2	0.25	58752900	2930	111.28	19970	20100	19930	26050	14050	20050	20052.18	0.34	0	-13	20096	20072	20026	20002	19956	20085	20015	155	6000	5000	14430	50	1	3090000	621	490.24	0.35	12	0.09	41.00	57850.00	27800	20230511	-27.70	19610	20231023	2.50	20850	-3.60	20240118	19810	1.46	20240202	27800	-27.70	20230511	19610	2.50	20231023	0.81	N	006980	5000	154 억		10641	N	N	0	N	00	N
87	20240215	110209	57	100.00	KOSPI		음식료품	N	N	N	N		N	20050	0	3	0.00	58692650	2927	111.17	19970	20100	19930	26050	14050	20050	20052.15	0.34	0	-13	20096	20072	20026	20002	19956	20085	20015	155	6000	5000	14430	50	1	3090000	620	489.02	0.35	12	0.09	41.00	57850.00	27800	20230511	-27.88	19610	20231023	2.24	20850	-3.84	20240118	19810	1.21	20240202	27800	-27.88	20230511	19610	2.24	20231023	0.81	N	006980	5000	154 억		10641	N	N	0	N	00	N
88	20240215	100210	57	100.00	KOSPI		음식료품	N	N	N	N		N	20050	0	3	0.00	24690200	1235	46.90	19970	20050	19930	26050	14050	20050	19992.06	0.34	0	-11	20096	20072	20026	20002	19956	20085	20015	155	6000	5000	14430	50	1	3090000	620	489.02	0.35	12	0.04	41.00	57850.00	27800	20230511	-27.88	19610	20231023	2.24	20850	-3.84	20240118	19810	1.21	20240202	27800	-27.88	20230511	19610	2.24	20231023	0.81	N	006980	5000	154 억		10641	N	N	0	N	00	N
89	20240215	090208	57	100.00	KOSPI		음식료품	N	N	N	N		N	19970	-80	5	-0.40	99850	5	0.19	19970	19970	19970	26050	14050	20050	19970.00	0.34	0	0	20096	20072	20026	20002	19956	20085	20015	155	6000	5000	14430	10	1	3090000	617	487.07	0.35	12	0.00	41.00	57850.00	27800	20230511	-28.17	19610	20231023	1.84	20850	-4.22	20240118	19810	0.81	20240202	27800	-28.17	20230511	19610	1.84	20231023	0.81	N	006980	5000	154 억		10641	N	N	0	N	00	N
90	20240214	160209	57	100.00	KOSPI		음식료품	N	N	N	N		N	20050	50	2	0.25	52669050	2632	223.05	19980	20050	19980	26000	14000	20000	20011.04	0.34	0	25	20086	20042	20006	19962	19926	20065	19985	155	6000	5000	14400	50	1	3090000	620	489.02	0.35	12	0.09	41.00	57850.00	27800	20230511	-27.88	19610	20231023	2.24	20850	-3.84	20240118	19810	1.21	20240202	27800	-27.88	20230511	19610	2.24	20231023	0.81	N	006980	5000	154 억		10616	N	N	0	N	00	N
91	20240214	150209	57	100.00	KOSPI		음식료품	N	N	N	N		N	20050	50	2	0.25	49187200	2458	208.31	19980	20050	19980	26000	14000	20000	20011.07	0.34	0	25	20086	20042	20006	19962	19926	20065	19985	155	6000	5000	14400	50	1	3090000	620	489.02	0.35	12	0.08	41.00	57850.00	27800	20230511	-27.88	19610	20231023	2.24	20850	-3.84	20240118	19810	1.21	20240202	27800	-27.88	20230511	19610	2.24	20231023	0.81	N	006980	5000	154 억		10616	N	N	0	N	00	N
92	20240214	140209	57	100.00	KOSPI		음식료품	N	N	N	N		N	20050	50	2	0.25	48645850	2431	206.02	19980	20050	19980	26000	14000	20000	20010.63	0.34	0	25	20086	20042	20006	19962	19926	20065	19985	155	6000	5000	14400	50	1	3090000	620	489.02	0.35	12	0.08	41.00	57850.00	27800	20230511	-27.88	19610	20231023	2.24	20850	-3.84	20240118	19810	1.21	20240202	27800	-27.88	20230511	19610	2.24	20231023	0.81	N	006980	5000	154 억		10616	N	N	0	N	00	N
93	20240214	130212	57	100.00	KOSPI		음식료품	N	N	N	N		N	20000	0	3	0.00	37378550	1869	158.39	19980	20050	19980	26000	14000	20000	19999.22	0.34	0	25	20086	20042	20006	19962	19926	20065	19985	155	6000	5000	14400	50	1	3090000	618	487.80	0.35	12	0.06	41.00	57850.00	27800	20230511	-28.06	19610	20231023	1.99	20850	-4.08	20240118	19810	0.96	20240202	27800	-28.06	20230511	19610	1.99	20231023	0.81	N	006980	5000	154 억		10616	N	N	0	N	00	N
94	20240214	120209	57	100.00	KOSPI		음식료품	N	N	N	N		N	19990	-10	5	-0.05	4759050	238	20.17	19980	20050	19980	26000	14000	20000	19996.01	0.34	0	25	20086	20042	20006	19962	19926	20065	19985	155	6000	5000	14400	10	1	3090000	618	487.56	0.35	12	0.01	41.00	57850.00	27800	20230511	-28.09	19610	20231023	1.94	20850	-4.12	20240118	19810	0.91	20240202	27800	-28.09	20230511	19610	1.94	20231023	0.81	N	006980	5000	154 억		10616	N	N	0	N	00	N
95	20240214	110210	57	100.00	KOSPI		음식료품	N	N	N	N		N	20000	0	3	0.00	4699060	235	19.92	19980	20050	19980	26000	14000	20000	19996.00	0.34	0	25	20086	20042	20006	19962	19926	20065	19985	155	6000	5000	14400	50	1	3090000	618	487.80	0.35	12	0.01	41.00	57850.00	27800	20230511	-28.06	19610	20231023	1.99	20850	-4.08	20240118	19810	0.96	20240202	27800	-28.06	20230511	19610	1.99	20231023	0.81	N	006980	5000	154 억		10616	N	N	0	N	00	N
96	20240214	090207	57	100.00	KOSPI		음식료품	N	N	N	N		N	19980	-20	5	-0.10	39960	2	0.17	19980	19980	19980	26000	14000	20000	19980.00	0.34	0	0	20086	20042	20006	19962	19926	20065	19985	155	6000	5000	14400	10	1	3090000	617	487.32	0.35	12	0.00	41.00	57850.00	27800	20230511	-28.13	19610	20231023	1.89	20850	-4.17	20240118	19810	0.86	20240202	27800	-28.13	20230511	19610	1.89	20231023	0.81	N	006980	5000	154 억		10616	N	N	0	N	00	N
97	20240213	160208	57	100.00	KOSPI		음식료품	N	N	N	N		N	20000	10	2	0.05	23285510	1165	90.73	19980	20050	19970	25950	14000	19990	19987.56	0.34	0	6	20076	20032	20006	19962	19936	20025	19955	155	5960	5000	14390	50	1	3090000	618	487.80	0.35	12	0.04	41.00	57850.00	27800	20230511	-28.06	19610	20231023	1.99	20850	-4.08	20240118	19810	0.96	20240202	27800	-28.06	20230511	19610	1.99	20231023	0.81	N	006980	5000	154 억		10607	N	N	0	N	00	N
98	20240213	150203	57	100.00	KOSPI		음식료품	N	N	N	N		N	20000	10	2	0.05	23145510	1158	90.19	19980	20050	19970	25950	14000	19990	19987.49	0.34	0	10	20076	20032	20006	19962	19936	20025	19955	155	5960	5000	14390	50	1	3090000	618	487.80	0.35	12	0.04	41.00	57850.00	27800	20230511	-28.06	19610	20231023	1.99	20850	-4.08	20240118	19810	0.96	20240202	27800	-28.06	20230511	19610	1.99	20231023	0.81	N	006980	5000	154 억		10607	N	N	0	N	00	N
99	20240213	140209	57	100.00	KOSPI		음식료품	N	N	N	N		N	20000	10	2	0.05	19585510	980	76.32	19980	20050	19970	25950	14000	19990	19985.21	0.34	0	9	20076	20032	20006	19962	19936	20025	19955	155	5960	5000	14390	50	1	3090000	618	487.80	0.35	12	0.03	41.00	57850.00	27800	20230511	-28.06	19610	20231023	1.99	20850	-4.08	20240118	19810	0.96	20240202	27800	-28.06	20230511	19610	1.99	20231023	0.81	N	006980	5000	154 억		10607	N	N	0	N	00	N
100	20240213	130207	57	100.00	KOSPI		음식료품	N	N	N	N		N	20000	10	2	0.05	18425590	922	71.81	19980	20050	19970	25950	14000	19990	19984.37	0.34	0	0	20076	20032	20006	19962	19936	20025	19955	155	5960	5000	14390	50	1	3090000	618	487.80	0.35	12	0.03	41.00	57850.00	27800	20230511	-28.06	19610	20231023	1.99	20850	-4.08	20240118	19810	0.96	20240202	27800	-28.06	20230511	19610	1.99	20231023	0.81	N	006980	5000	154 억		10607	N	N	0	N	00	N
101	20240213	120208	57	100.00	KOSPI		음식료품	N	N	N	N		N	19990	0	3	0.00	18265350	914	71.18	19980	20050	19970	25950	14000	19990	19983.97	0.34	0	0	20076	20032	20006	19962	19936	20025	19955	155	5960	5000	14390	10	1	3090000	618	487.56	0.35	12	0.03	41.00	57850.00	27800	20230511	-28.09	19610	20231023	1.94	20850	-4.12	20240118	19810	0.91	20240202	27800	-28.09	20230511	19610	1.94	20231023	0.81	N	006980	5000	154 억		10607	N	N	0	N	00	N
102	20240213	110208	57	100.00	KOSPI		음식료품	N	N	N	N		N	19990	0	3	0.00	16705060	836	65.11	19980	20000	19970	25950	14000	19990	19982.13	0.34	0	0	20076	20032	20006	19962	19936	20025	19955	155	5960	5000	14390	10	1	3090000	618	487.56	0.35	12	0.03	41.00	57850.00	27800	20230511	-28.09	19610	20231023	1.94	20850	-4.12	20240118	19810	0.91	20240202	27800	-28.09	20230511	19610	1.94	20231023	0.81	N	006980	5000	154 억		10607	N	N	0	N	00	N
103	20240213	100158	57	100.00	KOSPI		음식료품	N	N	N	N		N	19990	0	3	0.00	10390040	520	40.50	19980	19990	19980	25950	14000	19990	19980.85	0.34	0	0	20076	20032	20006	19962	19936	20025	19955	155	5960	5000	14390	10	1	3090000	618	487.56	0.35	12	0.02	41.00	57850.00	27800	20230511	-28.09	19610	20231023	1.94	20850	-4.12	20240118	19810	0.91	20240202	27800	-28.09	20230511	19610	1.94	20231023	0.81	N	006980	5000	154 억		10607	N	N	0	N	00	N