KissMeData/101530/price/prices-20231201.csv at 4e5cc0d5bd42a2a7bfeebc300e7b944c18ca1476

Files

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

67 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	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	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20231229	160838	57	100.00	KOSPI	음식료품	N	N	N	N	N	5400	30	2	0.56	26626580	4949	25.47	5390	5410	5360	6980	3760	5370	5380.19	0.42	-10	-55	5530	5450	5390	5310	5250	5420	5280	146	1610	500	3860	10	1	29116822	1572	-67.50	0.53	12	0.02	-80.00	10142.00	7220	20230202	-25.21	4970	20231024	8.65	7220	-25.21	20230202	4970	8.65	20231024	7220	-25.21	20230202	4970	8.65	20231024	0.08	N	101530	500	145 억	122706	N	N	4	N	N
3	20231229	150825	57	100.00	KOSPI	음식료품	N	N	N	N	N	5400	30	2	0.56	26626580	4949	25.47	5390	5410	5360	6980	3760	5370	5380.19	0.42	-10	-55	5530	5450	5390	5310	5250	5420	5280	146	1610	500	3860	10	1	29116822	1572	-67.50	0.53	12	0.02	-80.00	10142.00	7220	20230202	-25.21	4970	20231024	8.65	7220	-25.21	20230202	4970	8.65	20231024	7220	-25.21	20230202	4970	8.65	20231024	0.08	N	101530	500	145 억	122706	N	N	4	N	N
4	20231229	140825	57	100.00	KOSPI	음식료품	N	N	N	N	N	5400	30	2	0.56	26626580	4949	25.47	5390	5410	5360	6980	3760	5370	5380.19	0.42	-10	-55	5530	5450	5390	5310	5250	5420	5280	146	1610	500	3860	10	1	29116822	1572	-67.50	0.53	12	0.02	-80.00	10142.00	7220	20230202	-25.21	4970	20231024	8.65	7220	-25.21	20230202	4970	8.65	20231024	7220	-25.21	20230202	4970	8.65	20231024	0.08	N	101530	500	145 억	122706	N	N	4	N	N
5	20231229	130826	57	100.00	KOSPI	음식료품	N	N	N	N	N	5400	30	2	0.56	26626580	4949	25.47	5390	5410	5360	6980	3760	5370	5380.19	0.42	-10	-55	5530	5450	5390	5310	5250	5420	5280	146	1610	500	3860	10	1	29116822	1572	-67.50	0.53	12	0.02	-80.00	10142.00	7220	20230202	-25.21	4970	20231024	8.65	7220	-25.21	20230202	4970	8.65	20231024	7220	-25.21	20230202	4970	8.65	20231024	0.08	N	101530	500	145 억	122706	N	N	4	N	N
6	20231229	120827	57	100.00	KOSPI	음식료품	N	N	N	N	N	5400	30	2	0.56	26626580	4949	25.47	5390	5410	5360	6980	3760	5370	5380.19	0.42	-10	-55	5530	5450	5390	5310	5250	5420	5280	146	1610	500	3860	10	1	29116822	1572	-67.50	0.53	12	0.02	-80.00	10142.00	7220	20230202	-25.21	4970	20231024	8.65	7220	-25.21	20230202	4970	8.65	20231024	7220	-25.21	20230202	4970	8.65	20231024	0.08	N	101530	500	145 억	122706	N	N	4	N	N
7	20231229	110750	57	100.00	KOSPI	음식료품	N	N	N	N	N	5400	30	2	0.56	26626580	4949	25.47	5390	5410	5360	6980	3760	5370	5380.19	0.42	-10	-55	5530	5450	5390	5310	5250	5420	5280	146	1610	500	3860	10	1	29116822	1572	-67.50	0.53	12	0.02	-80.00	10142.00	7220	20230202	-25.21	4970	20231024	8.65	7220	-25.21	20230202	4970	8.65	20231024	7220	-25.21	20230202	4970	8.65	20231024	0.08	N	101530	500	145 억	122706	N	N	4	N	N
8	20231229	100757	57	100.00	KOSPI	음식료품	N	N	N	N	N	5400	30	2	0.56	26626580	4949	25.47	5390	5410	5360	6980	3760	5370	5380.19	0.42	-10	-55	5530	5450	5390	5310	5250	5420	5280	146	1610	500	3860	10	1	29116822	1572	-67.50	0.53	12	0.02	-80.00	10142.00	7220	20230202	-25.21	4970	20231024	8.65	7220	-25.21	20230202	4970	8.65	20231024	7220	-25.21	20230202	4970	8.65	20231024	0.08	N	101530	500	145 억	122706	N	N	4	N	N
9	20231229	090758	57	100.00	KOSPI	음식료품	N	N	N	N	N	5400	30	2	0.56	26626580	4949	25.47	5390	5410	5360	6980	3760	5370	5380.19	0.42	-10	-55	5530	5450	5390	5310	5250	5420	5280	146	1610	500	3860	10	1	29116822	1572	-67.50	0.53	12	0.02	-80.00	10142.00	7220	20230202	-25.21	4970	20231024	8.65	7220	-25.21	20230202	4970	8.65	20231024	7220	-25.21	20230202	4970	8.65	20231024	0.08	N	101530	500	145 억	122706	N	N	4	N	N
10	20231228	160750	57	100.00	KOSPI	음식료품	N	N	N	N	N	5400	30	2	0.56	26626580	4949	25.47	5390	5410	5360	6980	3760	5370	5380.19	0.42	0	-55	5530	5450	5390	5310	5250	5420	5280	146	1610	500	3860	10	1	29116822	1572	-67.50	0.53	12	0.02	-80.00	10142.00	7220	20230202	-25.21	4970	20231024	8.65	7220	-25.21	20230202	4970	8.65	20231024	7220	-25.21	20230202	4970	8.65	20231024	0.08	N	101530	500	145 억	122716	N	N	4	N	N
11	20231228	150757	57	100.00	KOSPI	음식료품	N	N	N	N	N	5400	30	2	0.56	25914490	4817	24.79	5390	5410	5360	6980	3760	5370	5379.80	0.42	0	-42	5530	5450	5390	5310	5250	5420	5280	146	1610	500	3860	10	1	29116822	1572	-67.50	0.53	12	0.02	-80.00	10142.00	7220	20230202	-25.21	4970	20231024	8.65	7220	-25.21	20230202	4970	8.65	20231024	7220	-25.21	20230202	4970	8.65	20231024	0.08	N	101530	500	145 억	122716	N	N	4	N	N
12	20231228	140749	57	100.00	KOSPI	음식료품	N	N	N	N	N	5400	30	2	0.56	20966720	3896	20.05	5390	5410	5370	6980	3760	5370	5381.60	0.42	0	-62	5530	5450	5390	5310	5250	5420	5280	146	1610	500	3860	10	1	29116822	1572	-67.50	0.53	12	0.01	-80.00	10142.00	7220	20230202	-25.21	4970	20231024	8.65	7220	-25.21	20230202	4970	8.65	20231024	7220	-25.21	20230202	4970	8.65	20231024	0.08	N	101530	500	145 억	122716	N	N	4	N	N
13	20231228	130749	57	100.00	KOSPI	음식료품	N	N	N	N	N	5390	20	2	0.37	18792770	3492	17.97	5390	5410	5370	6980	3760	5370	5381.66	0.42	0	-41	5530	5450	5390	5310	5250	5420	5280	146	1610	500	3860	10	1	29116822	1569	-67.38	0.53	12	0.01	-80.00	10142.00	7220	20230202	-25.35	4970	20231024	8.45	7220	-25.35	20230202	4970	8.45	20231024	7220	-25.35	20230202	4970	8.45	20231024	0.08	N	101530	500	145 억	122716	N	N	4	N	N
14	20231228	120752	57	100.00	KOSPI	음식료품	N	N	N	N	N	5400	30	2	0.56	15778340	2932	15.09	5390	5410	5370	6980	3760	5370	5381.43	0.42	0	-35	5530	5450	5390	5310	5250	5420	5280	146	1610	500	3860	10	1	29116822	1572	-67.50	0.53	12	0.01	-80.00	10142.00	7220	20230202	-25.21	4970	20231024	8.65	7220	-25.21	20230202	4970	8.65	20231024	7220	-25.21	20230202	4970	8.65	20231024	0.08	N	101530	500	145 억	122716	N	N	4	N	N
15	20231228	110753	57	100.00	KOSPI	음식료품	N	N	N	N	N	5410	40	2	0.74	12692940	2360	12.15	5390	5410	5370	6980	3760	5370	5378.36	0.42	0	-15	5530	5450	5390	5310	5250	5420	5280	146	1610	500	3860	10	1	29116822	1575	-67.62	0.53	12	0.01	-80.00	10142.00	7220	20230202	-25.07	4970	20231024	8.85	7220	-25.07	20230202	4970	8.85	20231024	7220	-25.07	20230202	4970	8.85	20231024	0.08	N	101530	500	145 억	122716	N	N	4	N	N
16	20231228	100748	57	100.00	KOSPI	음식료품	N	N	N	N	N	5390	20	2	0.37	12061410	2243	11.54	5390	5400	5370	6980	3760	5370	5377.36	0.42	0	-10	5530	5450	5390	5310	5250	5420	5280	146	1610	500	3860	10	1	29116822	1569	-67.38	0.53	12	0.01	-80.00	10142.00	7220	20230202	-25.35	4970	20231024	8.45	7220	-25.35	20230202	4970	8.45	20231024	7220	-25.35	20230202	4970	8.45	20231024	0.08	N	101530	500	145 억	122716	N	N	4	N	N
17	20231228	090750	57	100.00	KOSPI	음식료품	N	N	N	N	N	5390	20	2	0.37	123970	23	0.12	5390	5390	5390	6980	3760	5370	5390.00	0.42	0	0	5530	5450	5390	5310	5250	5420	5280	146	1610	500	3860	10	1	29116822	1569	-67.38	0.53	12	0.00	-80.00	10142.00	7220	20230202	-25.35	4970	20231024	8.45	7220	-25.35	20230202	4970	8.45	20231024	7220	-25.35	20230202	4970	8.45	20231024	0.08	N	101530	500	145 억	122716	N	N	4	N	N
18	20231227	160743	57	100.00	KOSPI	음식료품	N	N	N	N	N	5370	-160	5	-2.89	104772470	19430	154.28	5470	5470	5330	7180	3880	5530	5392.30	0.43	0	-1230	5583	5556	5503	5476	5423	5570	5490	146	1650	500	3980	10	1	29116822	1564	-67.12	0.53	12	0.07	-80.00	10142.00	7220	20230202	-25.62	4970	20231024	8.05	7220	-25.62	20230202	4970	8.05	20231024	7220	-25.62	20230202	4970	8.05	20231024	0.08	N	101530	500	145 억	124934	N	N	4	N	N
19	20231227	150754	57	100.00	KOSPI	음식료품	N	N	N	N	N	5350	-180	5	-3.25	100157340	18570	147.45	5470	5470	5330	7180	3880	5530	5393.50	0.43	0	-880	5583	5556	5503	5476	5423	5570	5490	146	1650	500	3980	10	1	29116822	1558	-66.88	0.53	12	0.06	-80.00	10142.00	7220	20230202	-25.90	4970	20231024	7.65	7220	-25.90	20230202	4970	7.65	20231024	7220	-25.90	20230202	4970	7.65	20231024	0.08	N	101530	500	145 억	124934	N	N	0	N	N
20	20231227	140751	57	100.00	KOSPI	음식료품	N	N	N	N	N	5380	-150	5	-2.71	69662010	12886	102.32	5470	5470	5370	7180	3880	5530	5406.02	0.43	0	-629	5583	5556	5503	5476	5423	5570	5490	146	1650	500	3980	10	1	29116822	1566	-67.25	0.53	12	0.04	-80.00	10142.00	7220	20230202	-25.48	4970	20231024	8.25	7220	-25.48	20230202	4970	8.25	20231024	7220	-25.48	20230202	4970	8.25	20231024	0.08	N	101530	500	145 억	124934	N	N	0	N	N
21	20231227	130744	57	100.00	KOSPI	음식료품	N	N	N	N	N	5400	-130	5	-2.35	58487400	10812	85.85	5470	5470	5370	7180	3880	5530	5409.49	0.43	0	-420	5583	5556	5503	5476	5423	5570	5490	146	1650	500	3980	10	1	29116822	1572	-67.50	0.53	12	0.04	-80.00	10142.00	7220	20230202	-25.21	4970	20231024	8.65	7220	-25.21	20230202	4970	8.65	20231024	7220	-25.21	20230202	4970	8.65	20231024	0.08	N	101530	500	145 억	124934	N	N	0	N	N
22	20231227	120746	57	100.00	KOSPI	음식료품	N	N	N	N	N	5400	-130	5	-2.35	55473930	10254	81.42	5470	5470	5370	7180	3880	5530	5409.98	0.43	0	-209	5583	5556	5503	5476	5423	5570	5490	146	1650	500	3980	10	1	29116822	1572	-67.50	0.53	12	0.04	-80.00	10142.00	7220	20230202	-25.21	4970	20231024	8.65	7220	-25.21	20230202	4970	8.65	20231024	7220	-25.21	20230202	4970	8.65	20231024	0.08	N	101530	500	145 억	124934	N	N	0	N	N
23	20231227	110751	57	100.00	KOSPI	음식료품	N	N	N	N	N	5400	-130	5	-2.35	54498330	10073	79.98	5470	5470	5370	7180	3880	5530	5410.34	0.43	0	-152	5583	5556	5503	5476	5423	5570	5490	146	1650	500	3980	10	1	29116822	1572	-67.50	0.53	12	0.03	-80.00	10142.00	7220	20230202	-25.21	4970	20231024	8.65	7220	-25.21	20230202	4970	8.65	20231024	7220	-25.21	20230202	4970	8.65	20231024	0.08	N	101530	500	145 억	124934	N	N	0	N	N
24	20231227	100750	57	100.00	KOSPI	음식료품	N	N	N	N	N	5380	-150	5	-2.71	33661330	6208	49.29	5470	5470	5380	7180	3880	5530	5422.25	0.43	0	-129	5583	5556	5503	5476	5423	5570	5490	146	1650	500	3980	10	1	29116822	1566	-67.25	0.53	12	0.02	-80.00	10142.00	7220	20230202	-25.48	4970	20231024	8.25	7220	-25.48	20230202	4970	8.25	20231024	7220	-25.48	20230202	4970	8.25	20231024	0.08	N	101530	500	145 억	124934	N	N	0	N	N
25	20231227	090752	57	100.00	KOSPI	음식료품	N	N	N	N	N	5440	-90	5	-1.63	5269820	971	7.71	5470	5470	5410	7180	3880	5530	5427.21	0.43	0	29	5583	5556	5503	5476	5423	5570	5490	146	1650	500	3980	10	1	29116822	1584	-68.00	0.54	12	0.00	-80.00	10142.00	7220	20230202	-24.65	4970	20231024	9.46	7220	-24.65	20230202	4970	9.46	20231024	7220	-24.65	20230202	4970	9.46	20231024	0.08	N	101530	500	145 억	124934	N	N	0	N	N
26	20231226	160752	57	100.00	KOSPI	음식료품	N	N	N	N	N	5530	10	2	0.18	69491030	12594	178.31	5520	5530	5450	7170	3870	5520	5517.79	0.43	0	-98	5580	5550	5500	5470	5420	5565	5485	146	1650	500	3970	10	1	29116822	1610	-69.12	0.55	12	0.04	-80.00	10142.00	7220	20230202	-23.41	4970	20231024	11.27	7220	-23.41	20230202	4970	11.27	20231024	7220	-23.41	20230202	4970	11.27	20231024	0.08	N	101530	500	145 억	124964	N	N	0	N	N
27	20231226	150749	57	100.00	KOSPI	음식료품	N	N	N	N	N	5510	-10	5	-0.18	50569400	9171	129.85	5520	5530	5450	7170	3870	5520	5514.06	0.43	0	-114	5580	5550	5500	5470	5420	5565	5485	146	1650	500	3970	10	1	29116822	1604	-68.88	0.54	12	0.03	-80.00	10142.00	7220	20230202	-23.68	4970	20231024	10.87	7220	-23.68	20230202	4970	10.87	20231024	7220	-23.68	20230202	4970	10.87	20231024	0.08	N	101530	500	145 억	124964	N	N	0	N	N
28	20231226	140751	57	100.00	KOSPI	음식료품	N	N	N	N	N	5520	0	3	0.00	29017920	5267	74.57	5520	5530	5450	7170	3870	5520	5509.38	0.43	0	-102	5580	5550	5500	5470	5420	5565	5485	146	1650	500	3970	10	1	29116822	1607	-69.00	0.54	12	0.02	-80.00	10142.00	7220	20230202	-23.55	4970	20231024	11.07	7220	-23.55	20230202	4970	11.07	20231024	7220	-23.55	20230202	4970	11.07	20231024	0.08	N	101530	500	145 억	124964	N	N	0	N	N
29	20231226	130750	57	100.00	KOSPI	음식료품	N	N	N	N	N	5520	0	3	0.00	27313710	4958	70.20	5520	5530	5450	7170	3870	5520	5509.02	0.43	0	-88	5580	5550	5500	5470	5420	5565	5485	146	1650	500	3970	10	1	29116822	1607	-69.00	0.54	12	0.02	-80.00	10142.00	7220	20230202	-23.55	4970	20231024	11.07	7220	-23.55	20230202	4970	11.07	20231024	7220	-23.55	20230202	4970	11.07	20231024	0.08	N	101530	500	145 억	124964	N	N	0	N	N
30	20231226	120749	57	100.00	KOSPI	음식료품	N	N	N	N	N	5520	0	3	0.00	20874060	3791	53.67	5520	5530	5450	7170	3870	5520	5506.21	0.43	0	-75	5580	5550	5500	5470	5420	5565	5485	146	1650	500	3970	10	1	29116822	1607	-69.00	0.54	12	0.01	-80.00	10142.00	7220	20230202	-23.55	4970	20231024	11.07	7220	-23.55	20230202	4970	11.07	20231024	7220	-23.55	20230202	4970	11.07	20231024	0.08	N	101530	500	145 억	124964	N	N	0	N	N
31	20231226	110753	57	100.00	KOSPI	음식료품	N	N	N	N	N	5510	-10	5	-0.18	18883490	3430	48.56	5520	5530	5450	7170	3870	5520	5505.39	0.43	0	-62	5580	5550	5500	5470	5420	5565	5485	146	1650	500	3970	10	1	29116822	1604	-68.88	0.54	12	0.01	-80.00	10142.00	7220	20230202	-23.68	4970	20231024	10.87	7220	-23.68	20230202	4970	10.87	20231024	7220	-23.68	20230202	4970	10.87	20231024	0.08	N	101530	500	145 억	124964	N	N	0	N	N
32	20231226	100749	57	100.00	KOSPI	음식료품	N	N	N	N	N	5520	0	3	0.00	8576640	1557	22.04	5520	5520	5450	7170	3870	5520	5508.44	0.43	0	-48	5580	5550	5500	5470	5420	5565	5485	146	1650	500	3970	10	1	29116822	1607	-69.00	0.54	12	0.01	-80.00	10142.00	7220	20230202	-23.55	4970	20231024	11.07	7220	-23.55	20230202	4970	11.07	20231024	7220	-23.55	20230202	4970	11.07	20231024	0.08	N	101530	500	145 억	124964	N	N	0	N	N
33	20231226	090751	57	100.00	KOSPI	음식료품	N	N	N	N	N	5520	0	3	0.00	1773660	323	4.57	5520	5520	5450	7170	3870	5520	5491.21	0.43	0	0	5580	5550	5500	5470	5420	5565	5485	146	1650	500	3970	10	1	29116822	1607	-69.00	0.54	12	0.00	-80.00	10142.00	7220	20230202	-23.55	4970	20231024	11.07	7220	-23.55	20230202	4970	11.07	20231024	7220	-23.55	20230202	4970	11.07	20231024	0.08	N	101530	500	145 억	124964	N	N	0	N	N
34	20231222	160740	57	100.00	KOSPI	음식료품	N	N	N	N	N	5520	40	2	0.73	38865350	7063	73.09	5460	5530	5450	7120	3840	5480	5502.67	0.43	0	-122	5606	5542	5496	5432	5386	5520	5410	146	1640	500	3940	10	1	29116822	1607	-69.00	0.54	12	0.02	-80.00	10142.00	7220	20230202	-23.55	4970	20231024	11.07	7220	-23.55	20230202	4970	11.07	20231024	7220	-23.55	20230202	4970	11.07	20231024	0.08	N	101530	500	145 억	125075	N	N	0	N	N
35	20231222	150738	57	100.00	KOSPI	음식료품	N	N	N	N	N	5500	20	2	0.36	33324010	6056	62.67	5460	5530	5450	7120	3840	5480	5502.64	0.43	0	-104	5606	5542	5496	5432	5386	5520	5410	146	1640	500	3940	10	1	29116822	1601	-68.75	0.54	12	0.02	-80.00	10142.00	7220	20230202	-23.82	4970	20231024	10.66	7220	-23.82	20230202	4970	10.66	20231024	7220	-23.82	20230202	4970	10.66	20231024	0.08	N	101530	500	145 억	125075	N	N	0	N	N
36	20231222	140734	57	100.00	KOSPI	음식료품	N	N	N	N	N	5520	40	2	0.73	22269910	4053	41.94	5460	5520	5450	7120	3840	5480	5494.67	0.43	0	-108	5606	5542	5496	5432	5386	5520	5410	146	1640	500	3940	10	1	29116822	1607	-69.00	0.54	12	0.01	-80.00	10142.00	7220	20230202	-23.55	4970	20231024	11.07	7220	-23.55	20230202	4970	11.07	20231024	7220	-23.55	20230202	4970	11.07	20231024	0.08	N	101530	500	145 억	125075	N	N	0	N	N
37	20231222	130737	57	100.00	KOSPI	음식료품	N	N	N	N	N	5470	-10	5	-0.18	17802550	3242	33.55	5460	5520	5450	7120	3840	5480	5491.22	0.43	0	-111	5606	5542	5496	5432	5386	5520	5410	146	1640	500	3940	10	1	29116822	1593	-68.38	0.54	12	0.01	-80.00	10142.00	7220	20230202	-24.24	4970	20231024	10.06	7220	-24.24	20230202	4970	10.06	20231024	7220	-24.24	20230202	4970	10.06	20231024	0.08	N	101530	500	145 억	125075	N	N	0	N	N
38	20231222	120735	57	100.00	KOSPI	음식료품	N	N	N	N	N	5480	0	3	0.00	15957450	2905	30.06	5460	5520	5450	7120	3840	5480	5493.10	0.43	0	-111	5606	5542	5496	5432	5386	5520	5410	146	1640	500	3940	10	1	29116822	1596	-68.50	0.54	12	0.01	-80.00	10142.00	7220	20230202	-24.10	4970	20231024	10.26	7220	-24.10	20230202	4970	10.26	20231024	7220	-24.10	20230202	4970	10.26	20231024	0.08	N	101530	500	145 억	125075	N	N	0	N	N
39	20231222	110735	57	100.00	KOSPI	음식료품	N	N	N	N	N	5510	30	2	0.55	14489870	2638	27.30	5460	5520	5450	7120	3840	5480	5492.75	0.43	0	-111	5606	5542	5496	5432	5386	5520	5410	146	1640	500	3940	10	1	29116822	1604	-68.88	0.54	12	0.01	-80.00	10142.00	7220	20230202	-23.68	4970	20231024	10.87	7220	-23.68	20230202	4970	10.87	20231024	7220	-23.68	20230202	4970	10.87	20231024	0.08	N	101530	500	145 억	125075	N	N	0	N	N
40	20231222	100733	57	100.00	KOSPI	음식료품	N	N	N	N	N	5490	10	2	0.18	5315750	973	10.07	5460	5520	5450	7120	3840	5480	5463.26	0.43	0	-104	5606	5542	5496	5432	5386	5520	5410	146	1640	500	3940	10	1	29116822	1599	-68.62	0.54	12	0.00	-80.00	10142.00	7220	20230202	-23.96	4970	20231024	10.46	7220	-23.96	20230202	4970	10.46	20231024	7220	-23.96	20230202	4970	10.46	20231024	0.08	N	101530	500	145 억	125075	N	N	0	N	N
41	20231222	090735	57	100.00	KOSPI	음식료품	N	N	N	N	N	5480	0	3	0.00	54680	10	0.10	5460	5480	5460	7120	3840	5480	5468.00	0.43	0	0	5606	5542	5496	5432	5386	5520	5410	146	1640	500	3940	10	1	29116822	1596	-68.50	0.54	12	0.00	-80.00	10142.00	7220	20230202	-24.10	4970	20231024	10.26	7220	-24.10	20230202	4970	10.26	20231024	7220	-24.10	20230202	4970	10.26	20231024	0.08	N	101530	500	145 억	125075	N	N	0	N	N
42	20231221	160731	57	100.00	KOSPI	음식료품	N	N	N	N	N	5480	-80	5	-1.44	53043990	9660	63.47	5560	5560	5450	7220	3900	5560	5491.10	0.43	0	-5382	5633	5596	5523	5486	5413	5615	5505	146	1660	500	4000	10	1	29116822	1596	-68.50	0.54	12	0.03	-80.00	10142.00	7220	20230202	-24.10	4970	20231024	10.26	7220	-24.10	20230202	4970	10.26	20231024	7220	-24.10	20230202	4970	10.26	20231024	0.08	N	101530	500	145 억	125215	N	N	0	N	N
43	20231221	150733	57	100.00	KOSPI	음식료품	N	N	N	N	N	5490	-70	5	-1.26	48600020	8850	58.15	5560	5560	5450	7220	3900	5560	5491.53	0.43	0	-4916	5633	5596	5523	5486	5413	5615	5505	146	1660	500	4000	10	1	29116822	1599	-68.62	0.54	12	0.03	-80.00	10142.00	7220	20230202	-23.96	4970	20231024	10.46	7220	-23.96	20230202	4970	10.46	20231024	7220	-23.96	20230202	4970	10.46	20231024	0.08	N	101530	500	145 억	125215	N	N	0	N	N
44	20231221	140731	57	100.00	KOSPI	음식료품	N	N	N	N	N	5480	-80	5	-1.44	40230360	7323	48.11	5560	5560	5450	7220	3900	5560	5493.70	0.43	0	-4078	5633	5596	5523	5486	5413	5615	5505	146	1660	500	4000	10	1	29116822	1596	-68.50	0.54	12	0.03	-80.00	10142.00	7220	20230202	-24.10	4970	20231024	10.26	7220	-24.10	20230202	4970	10.26	20231024	7220	-24.10	20230202	4970	10.26	20231024	0.08	N	101530	500	145 억	125215	N	N	0	N	N
45	20231221	130729	57	100.00	KOSPI	음식료품	N	N	N	N	N	5510	-50	5	-0.90	34666150	6310	41.46	5560	5560	5450	7220	3900	5560	5493.84	0.43	0	-3301	5633	5596	5523	5486	5413	5615	5505	146	1660	500	4000	10	1	29116822	1604	-68.88	0.54	12	0.02	-80.00	10142.00	7220	20230202	-23.68	4970	20231024	10.87	7220	-23.68	20230202	4970	10.87	20231024	7220	-23.68	20230202	4970	10.87	20231024	0.08	N	101530	500	145 억	125215	N	N	0	N	N
46	20231221	120735	57	100.00	KOSPI	음식료품	N	N	N	N	N	5470	-90	5	-1.62	27536560	5010	32.92	5560	5560	5450	7220	3900	5560	5496.32	0.43	0	-2356	5633	5596	5523	5486	5413	5615	5505	146	1660	500	4000	10	1	29116822	1593	-68.38	0.54	12	0.02	-80.00	10142.00	7220	20230202	-24.24	4970	20231024	10.06	7220	-24.24	20230202	4970	10.06	20231024	7220	-24.24	20230202	4970	10.06	20231024	0.08	N	101530	500	145 억	125215	N	N	0	N	N
47	20231221	110735	57	100.00	KOSPI	음식료품	N	N	N	N	N	5470	-90	5	-1.62	21010980	3817	25.08	5560	5560	5450	7220	3900	5560	5504.58	0.43	0	-1470	5633	5596	5523	5486	5413	5615	5505	146	1660	500	4000	10	1	29116822	1593	-68.38	0.54	12	0.01	-80.00	10142.00	7220	20230202	-24.24	4970	20231024	10.06	7220	-24.24	20230202	4970	10.06	20231024	7220	-24.24	20230202	4970	10.06	20231024	0.08	N	101530	500	145 억	125215	N	N	0	N	N
48	20231221	100732	57	100.00	KOSPI	음식료품	N	N	N	N	N	5520	-40	5	-0.72	5731430	1034	6.79	5560	5560	5510	7220	3900	5560	5542.97	0.43	0	-460	5633	5596	5523	5486	5413	5615	5505	146	1660	500	4000	10	1	29116822	1607	-69.00	0.54	12	0.00	-80.00	10142.00	7220	20230202	-23.55	4970	20231024	11.07	7220	-23.55	20230202	4970	11.07	20231024	7220	-23.55	20230202	4970	11.07	20231024	0.08	N	101530	500	145 억	125215	N	N	0	N	N
49	20231221	090732	57	100.00	KOSPI	음식료품	N	N	N	N	N	5560	0	3	0.00	578230	104	0.68	5560	5560	5550	7220	3900	5560	5559.90	0.43	0	-1	5633	5596	5523	5486	5413	5615	5505	146	1660	500	4000	10	1	29116822	1619	-69.50	0.55	12	0.00	-80.00	10142.00	7220	20230202	-22.99	4970	20231024	11.87	7220	-22.99	20230202	4970	11.87	20231024	7220	-22.99	20230202	4970	11.87	20231024	0.08	N	101530	500	145 억	125215	N	N	0	N	N
50	20231220	160734	57	100.00	KOSPI	음식료품	N	N	N	N	N	5560	70	2	1.28	83550860	15220	122.99	5540	5560	5450	7130	3850	5490	5489.54	0.43	0	-58	5563	5526	5503	5466	5443	5515	5455	146	1640	500	3950	10	1	29116822	1619	-69.50	0.55	12	0.05	-80.00	10142.00	7220	20230202	-22.99	4970	20231024	11.87	7220	-22.99	20230202	4970	11.87	20231024	7220	-22.99	20230202	4970	11.87	20231024	0.08	N	101530	500	145 억	124149	N	N	0	N	N
51	20231220	150812	57	100.00	KOSPI	음식료품	N	N	N	N	N	5550	60	2	1.09	81812800	14907	120.46	5540	5550	5450	7130	3850	5490	5488.21	0.43	0	-31	5563	5526	5503	5466	5443	5515	5455	146	1640	500	3950	10	1	29116822	1616	-69.38	0.55	12	0.05	-80.00	10142.00	7220	20230202	-23.13	4970	20231024	11.67	7220	-23.13	20230202	4970	11.67	20231024	7220	-23.13	20230202	4970	11.67	20231024	0.08	N	101530	500	145 억	124149	N	N	0	N	N
52	20231220	140822	57	100.00	KOSPI	음식료품	N	N	N	N	N	5510	20	2	0.36	75692250	13800	111.52	5540	5540	5450	7130	3850	5490	5484.95	0.43	0	1	5563	5526	5503	5466	5443	5515	5455	146	1640	500	3950	10	1	29116822	1604	-68.88	0.54	12	0.05	-80.00	10142.00	7220	20230202	-23.68	4970	20231024	10.87	7220	-23.68	20230202	4970	10.87	20231024	7220	-23.68	20230202	4970	10.87	20231024	0.08	N	101530	500	145 억	124149	N	N	0	N	N
53	20231220	130816	57	100.00	KOSPI	음식료품	N	N	N	N	N	5510	20	2	0.36	72680960	13254	107.10	5540	5540	5450	7130	3850	5490	5483.70	0.43	0	-8	5563	5526	5503	5466	5443	5515	5455	146	1640	500	3950	10	1	29116822	1604	-68.88	0.54	12	0.05	-80.00	10142.00	7220	20230202	-23.68	4970	20231024	10.87	7220	-23.68	20230202	4970	10.87	20231024	7220	-23.68	20230202	4970	10.87	20231024	0.08	N	101530	500	145 억	124149	N	N	0	N	N
54	20231220	120730	57	100.00	KOSPI	음식료품	N	N	N	N	N	5510	20	2	0.36	67283520	12274	99.18	5540	5540	5450	7130	3850	5490	5481.79	0.43	0	43	5563	5526	5503	5466	5443	5515	5455	146	1640	500	3950	10	1	29116822	1604	-68.88	0.54	12	0.04	-80.00	10142.00	7220	20230202	-23.68	4970	20231024	10.87	7220	-23.68	20230202	4970	10.87	20231024	7220	-23.68	20230202	4970	10.87	20231024	0.08	N	101530	500	145 억	124149	N	N	0	N	N
55	20231220	110733	57	100.00	KOSPI	음식료품	N	N	N	N	N	5510	20	2	0.36	64557170	11779	95.18	5540	5540	5450	7130	3850	5490	5480.70	0.43	0	74	5563	5526	5503	5466	5443	5515	5455	146	1640	500	3950	10	1	29116822	1604	-68.88	0.54	12	0.04	-80.00	10142.00	7220	20230202	-23.68	4970	20231024	10.87	7220	-23.68	20230202	4970	10.87	20231024	7220	-23.68	20230202	4970	10.87	20231024	0.08	N	101530	500	145 억	124149	N	N	0	N	N
56	20231220	100732	57	100.00	KOSPI	음식료품	N	N	N	N	N	5470	-20	5	-0.36	47954090	8761	70.80	5540	5540	5450	7130	3850	5490	5473.59	0.43	0	133	5563	5526	5503	5466	5443	5515	5455	146	1640	500	3950	10	1	29116822	1593	-68.38	0.54	12	0.03	-80.00	10142.00	7220	20230202	-24.24	4970	20231024	10.06	7220	-24.24	20230202	4970	10.06	20231024	7220	-24.24	20230202	4970	10.06	20231024	0.08	N	101530	500	145 억	124149	N	N	0	N	N
57	20231220	090731	57	100.00	KOSPI	음식료품	N	N	N	N	N	5530	40	2	0.73	66460	12	0.10	5540	5540	5530	7130	3850	5490	5538.33	0.43	0	-2	5563	5526	5503	5466	5443	5515	5455	146	1640	500	3950	10	1	29116822	1610	-69.12	0.55	12	0.00	-80.00	10142.00	7220	20230202	-23.41	4970	20231024	11.27	7220	-23.41	20230202	4970	11.27	20231024	7220	-23.41	20230202	4970	11.27	20231024	0.08	N	101530	500	145 억	124149	N	N	0	N	N
58	20231219	160730	57	100.00	KOSPI	음식료품	N	N	N	N	N	5490	-40	5	-0.72	68257770	12373	82.50	5520	5540	5480	7180	3880	5530	5516.67	0.44	0	-7857	5683	5606	5513	5436	5343	5645	5475	146	1650	500	3980	10	1	29116822	1599	-68.62	0.54	12	0.04	-80.00	10142.00	7930	20221215	-30.77	4970	20231024	10.46	7220	-23.96	20230202	4970	10.46	20231024	7220	-23.96	20230202	4970	10.46	20231024	0.08	N	101530	500	145 억	126931	N	N	0	N	N
59	20231219	150734	57	100.00	KOSPI	음식료품	N	N	N	N	N	5500	-30	5	-0.54	65556520	11881	79.22	5520	5540	5480	7180	3880	5530	5517.76	0.44	0	-7408	5683	5606	5513	5436	5343	5645	5475	146	1650	500	3980	10	1	29116822	1601	-68.75	0.54	12	0.04	-80.00	10142.00	7930	20221215	-30.64	4970	20231024	10.66	7220	-23.82	20230202	4970	10.66	20231024	7220	-23.82	20230202	4970	10.66	20231024	0.08	N	101530	500	145 억	126931	N	N	0	N	N
60	20231219	140729	57	100.00	KOSPI	음식료품	N	N	N	N	N	5520	-10	5	-0.18	47626440	8623	57.50	5520	5540	5510	7180	3880	5530	5523.19	0.44	0	-4997	5683	5606	5513	5436	5343	5645	5475	146	1650	500	3980	10	1	29116822	1607	-69.00	0.54	12	0.03	-80.00	10142.00	7930	20221215	-30.39	4970	20231024	11.07	7220	-23.55	20230202	4970	11.07	20231024	7220	-23.55	20230202	4970	11.07	20231024	0.08	N	101530	500	145 억	126931	N	N	0	N	N
61	20231219	130734	57	100.00	KOSPI	음식료품	N	N	N	N	N	5520	-10	5	-0.18	39305280	7115	47.44	5520	5540	5510	7180	3880	5530	5524.28	0.44	0	-3575	5683	5606	5513	5436	5343	5645	5475	146	1650	500	3980	10	1	29116822	1607	-69.00	0.54	12	0.02	-80.00	10142.00	7930	20221215	-30.39	4970	20231024	11.07	7220	-23.55	20230202	4970	11.07	20231024	7220	-23.55	20230202	4970	11.07	20231024	0.08	N	101530	500	145 억	126931	N	N	0	N	N
62	20231219	120733	57	100.00	KOSPI	음식료품	N	N	N	N	N	5520	-10	5	-0.18	32819190	5940	39.61	5520	5540	5510	7180	3880	5530	5525.12	0.44	0	-2469	5683	5606	5513	5436	5343	5645	5475	146	1650	500	3980	10	1	29116822	1607	-69.00	0.54	12	0.02	-80.00	10142.00	7930	20221215	-30.39	4970	20231024	11.07	7220	-23.55	20230202	4970	11.07	20231024	7220	-23.55	20230202	4970	11.07	20231024	0.08	N	101530	500	145 억	126931	N	N	0	N	N
63	20231219	110734	57	100.00	KOSPI	음식료품	N	N	N	N	N	5530	0	3	0.00	23442100	4242	28.29	5520	5540	5510	7180	3880	5530	5526.19	0.44	0	-1091	5683	5606	5513	5436	5343	5645	5475	146	1650	500	3980	10	1	29116822	1610	-69.12	0.55	12	0.01	-80.00	10142.00	7930	20221215	-30.26	4970	20231024	11.27	7220	-23.41	20230202	4970	11.27	20231024	7220	-23.41	20230202	4970	11.27	20231024	0.08	N	101530	500	145 억	126931	N	N	0	N	N
64	20231219	100732	57	100.00	KOSPI	음식료품	N	N	N	N	N	5520	-10	5	-0.18	14450320	2614	17.43	5520	5540	5510	7180	3880	5530	5528.05	0.44	0	39	5683	5606	5513	5436	5343	5645	5475	146	1650	500	3980	10	1	29116822	1607	-69.00	0.54	12	0.01	-80.00	10142.00	7930	20221215	-30.39	4970	20231024	11.07	7220	-23.55	20230202	4970	11.07	20231024	7220	-23.55	20230202	4970	11.07	20231024	0.08	N	101530	500	145 억	126931	N	N	0	N	N
65	20231219	090728	57	100.00	KOSPI	음식료품	N	N	N	N	N	5530	0	3	0.00	6289360	1138	7.59	5520	5530	5520	7180	3880	5530	5526.68	0.44	0	7	5683	5606	5513	5436	5343	5645	5475	146	1650	500	3980	10	1	29116822	1610	-69.12	0.55	12	0.00	-80.00	10142.00	7930	20221215	-30.26	4970	20231024	11.27	7220	-23.41	20230202	4970	11.27	20231024	7220	-23.41	20230202	4970	11.27	20231024	0.08	N	101530	500	145 억	126931	N	N	0	N	N
66	20231218	160728	57	100.00	KOSPI	음식료품	N	N	N	N	N	5530	110	2	2.03	82503240	14997	79.24	5460	5590	5420	7040	3800	5420	5501.32	0.44	0	246	5546	5482	5416	5352	5286	5450	5320	146	1620	500	3900	10	1	29116822	1610	-69.12	0.55	12	0.05	-80.00	10142.00	7930	20221215	-30.26	4970	20231024	11.27	7220	-23.41	20230202	4970	11.27	20231024	7220	-23.41	20230202	4970	11.27	20231024	0.08	N	101530	500	145 억	126726	N	N	0	N	N
67	20231218	150731	57	100.00	KOSPI	음식료품	N	N	N	N	N	5500	80	2	1.48	76353930	13881	73.35	5460	5590	5420	7040	3800	5420	5500.61	0.44	0	247	5546	5482	5416	5352	5286	5450	5320	146	1620	500	3900	10	1	29116822	1601	-68.75	0.54	12	0.05	-80.00	10142.00	7930	20221215	-30.64	4970	20231024	10.66	7220	-23.82	20230202	4970	10.66	20231024	7220	-23.82	20230202	4970	10.66	20231024	0.08	N	101530	500	145 억	126726	N	N	0	N	N
68	20231218	140726	57	100.00	KOSPI	음식료품	N	N	N	N	N	5490	70	2	1.29	73960010	13445	71.04	5460	5590	5420	7040	3800	5420	5500.93	0.44	0	348	5546	5482	5416	5352	5286	5450	5320	146	1620	500	3900	10	1	29116822	1599	-68.62	0.54	12	0.05	-80.00	10142.00	7930	20221215	-30.77	4970	20231024	10.46	7220	-23.96	20230202	4970	10.46	20231024	7220	-23.96	20230202	4970	10.46	20231024	0.08	N	101530	500	145 억	126726	N	N	0	N	N
69	20231218	130727	57	100.00	KOSPI	음식료품	N	N	N	N	N	5490	70	2	1.29	70455910	12804	67.66	5460	5590	5420	7040	3800	5420	5502.65	0.44	0	325	5546	5482	5416	5352	5286	5450	5320	146	1620	500	3900	10	1	29116822	1599	-68.62	0.54	12	0.04	-80.00	10142.00	7930	20221215	-30.77	4970	20231024	10.46	7220	-23.96	20230202	4970	10.46	20231024	7220	-23.96	20230202	4970	10.46	20231024	0.08	N	101530	500	145 억	126726	N	N	0	N	N
70	20231218	120722	57	100.00	KOSPI	음식료품	N	N	N	N	N	5500	80	2	1.48	60590930	11005	58.15	5460	5590	5420	7040	3800	5420	5505.76	0.44	0	325	5546	5482	5416	5352	5286	5450	5320	146	1620	500	3900	10	1	29116822	1601	-68.75	0.54	12	0.04	-80.00	10142.00	7930	20221215	-30.64	4970	20231024	10.66	7220	-23.82	20230202	4970	10.66	20231024	7220	-23.82	20230202	4970	10.66	20231024	0.08	N	101530	500	145 억	126726	N	N	0	N	N
71	20231218	110726	57	100.00	KOSPI	음식료품	N	N	N	N	N	5520	100	2	1.85	53242920	9665	51.07	5460	5590	5420	7040	3800	5420	5508.84	0.44	0	236	5546	5482	5416	5352	5286	5450	5320	146	1620	500	3900	10	1	29116822	1607	-69.00	0.54	12	0.03	-80.00	10142.00	7930	20221215	-30.39	4970	20231024	11.07	7220	-23.55	20230202	4970	11.07	20231024	7220	-23.55	20230202	4970	11.07	20231024	0.08	N	101530	500	145 억	126726	N	N	0	N	N
72	20231218	100724	57	100.00	KOSPI	음식료품	N	N	N	N	N	5440	20	2	0.37	15377350	2828	14.94	5460	5460	5420	7040	3800	5420	5437.54	0.44	0	103	5546	5482	5416	5352	5286	5450	5320	146	1620	500	3900	10	1	29116822	1584	-68.00	0.54	12	0.01	-80.00	10142.00	7930	20221215	-31.40	4970	20231024	9.46	7220	-24.65	20230202	4970	9.46	20231024	7220	-24.65	20230202	4970	9.46	20231024	0.08	N	101530	500	145 억	126726	N	N	0	N	N
73	20231218	090722	57	100.00	KOSPI	음식료품	N	N	N	N	N	5430	10	2	0.18	592140	109	0.58	5460	5460	5430	7040	3800	5420	5432.48	0.44	0	0	5546	5482	5416	5352	5286	5450	5320	146	1620	500	3900	10	1	29116822	1581	-67.88	0.54	12	0.00	-80.00	10142.00	7930	20221215	-31.53	4970	20231024	9.26	7220	-24.79	20230202	4970	9.26	20231024	7220	-24.79	20230202	4970	9.26	20231024	0.08	N	101530	500	145 억	126726	N	N	0	N	N
74	20231215	160723	57	100.00	KOSPI	음식료품	N	N	N	N	N	5420	-60	5	-1.09	102156260	18925	76.85	5440	5480	5350	7120	3840	5480	5397.95	0.43	0	401	5800	5640	5440	5280	5080	5660	5300	146	1640	500	3940	10	1	29116822	1578	-67.75	0.53	12	0.06	-80.00	10142.00	7930	20221215	-31.65	4970	20231024	9.05	7220	-24.93	20230202	4970	9.05	20231024	7930	-31.65	20221215	4970	9.05	20231024	0.08	N	101530	500	145 억	126372	N	N	0	N	N
75	20231215	150727	57	100.00	KOSPI	음식료품	N	N	N	N	N	5430	-50	5	-0.91	90621820	16797	68.21	5440	5480	5350	7120	3840	5480	5395.12	0.43	0	392	5800	5640	5440	5280	5080	5660	5300	146	1640	500	3940	10	1	29116822	1581	-67.88	0.54	12	0.06	-80.00	10142.00	7930	20221215	-31.53	4970	20231024	9.26	7220	-24.79	20230202	4970	9.26	20231024	7930	-31.53	20221215	4970	9.26	20231024	0.08	N	101530	500	145 억	126372	N	N	0	N	N
76	20231215	140727	57	100.00	KOSPI	음식료품	N	N	N	N	N	5430	-50	5	-0.91	88772700	16456	66.82	5440	5480	5350	7120	3840	5480	5394.55	0.43	0	392	5800	5640	5440	5280	5080	5660	5300	146	1640	500	3940	10	1	29116822	1581	-67.88	0.54	12	0.06	-80.00	10142.00	7930	20221215	-31.53	4970	20231024	9.26	7220	-24.79	20230202	4970	9.26	20231024	7930	-31.53	20221215	4970	9.26	20231024	0.08	N	101530	500	145 억	126372	N	N	0	N	N
77	20231215	130721	57	100.00	KOSPI	음식료품	N	N	N	N	N	5420	-60	5	-1.09	87136000	16155	65.60	5440	5480	5350	7120	3840	5480	5393.75	0.43	0	379	5800	5640	5440	5280	5080	5660	5300	146	1640	500	3940	10	1	29116822	1578	-67.75	0.53	12	0.06	-80.00	10142.00	7930	20221215	-31.65	4970	20231024	9.05	7220	-24.93	20230202	4970	9.05	20231024	7930	-31.65	20221215	4970	9.05	20231024	0.08	N	101530	500	145 억	126372	N	N	0	N	N
78	20231215	120722	57	100.00	KOSPI	음식료품	N	N	N	N	N	5430	-50	5	-0.91	80216480	14882	60.43	5440	5480	5350	7120	3840	5480	5390.17	0.43	0	370	5800	5640	5440	5280	5080	5660	5300	146	1640	500	3940	10	1	29116822	1581	-67.88	0.54	12	0.05	-80.00	10142.00	7930	20221215	-31.53	4970	20231024	9.26	7220	-24.79	20230202	4970	9.26	20231024	7930	-31.53	20221215	4970	9.26	20231024	0.08	N	101530	500	145 억	126372	N	N	0	N	N
79	20231215	110717	57	100.00	KOSPI	음식료품	N	N	N	N	N	5400	-80	5	-1.46	71390680	13253	53.81	5440	5480	5350	7120	3840	5480	5386.76	0.43	0	369	5800	5640	5440	5280	5080	5660	5300	146	1640	500	3940	10	1	29116822	1572	-67.50	0.53	12	0.05	-80.00	10142.00	7930	20221215	-31.90	4970	20231024	8.65	7220	-25.21	20230202	4970	8.65	20231024	7930	-31.90	20221215	4970	8.65	20231024	0.08	N	101530	500	145 억	126372	N	N	0	N	N
80	20231215	100723	57	100.00	KOSPI	음식료품	N	N	N	N	N	5370	-110	5	-2.01	59874870	11125	45.17	5440	5480	5350	7120	3840	5480	5382.01	0.43	0	301	5800	5640	5440	5280	5080	5660	5300	146	1640	500	3940	10	1	29116822	1564	-67.12	0.53	12	0.04	-80.00	10142.00	7930	20221215	-32.28	4970	20231024	8.05	7220	-25.62	20230202	4970	8.05	20231024	7930	-32.28	20221215	4970	8.05	20231024	0.08	N	101530	500	145 억	126372	N	N	0	N	N
81	20231215	090724	57	100.00	KOSPI	음식료품	N	N	N	N	N	5480	0	3	0.00	3150100	579	2.35	5440	5480	5430	7120	3840	5480	5440.59	0.43	0	-52	5800	5640	5440	5280	5080	5660	5300	146	1640	500	3940	10	1	29116822	1596	-68.50	0.54	12	0.00	-80.00	10142.00	7930	20221215	-30.90	4970	20231024	10.26	7220	-24.10	20230202	4970	10.26	20231024	7930	-30.90	20221215	4970	10.26	20231024	0.08	N	101530	500	145 억	126372	N	N	0	N	N
82	20231214	160720	57	100.00	KOSPI	음식료품	N	N	N	N	N	5480	-40	5	-0.72	134421360	24627	249.72	5480	5600	5240	7170	3870	5520	5458.29	0.43	0	-260	5600	5560	5510	5470	5420	5535	5445	146	1650	500	3970	10	1	29116822	1596	-68.50	0.54	12	0.08	-80.00	10142.00	7930	20221215	-30.90	4970	20231024	10.26	7220	-24.10	20230202	4970	10.26	20231024	7930	-30.90	20221215	4970	10.26	20231024	0.08	N	101530	500	145 억	126260	N	N	0	N	N
83	20231214	150746	57	100.00	KOSPI	음식료품	N	N	N	N	N	5460	-60	5	-1.09	130316820	23877	242.11	5480	5600	5240	7170	3870	5520	5457.84	0.43	0	9	5600	5560	5510	5470	5420	5535	5445	146	1650	500	3970	10	1	29116822	1590	-68.25	0.54	12	0.08	-80.00	10142.00	7930	20221215	-31.15	4970	20231024	9.86	7220	-24.38	20230202	4970	9.86	20231024	7930	-31.15	20221215	4970	9.86	20231024	0.08	N	101530	500	145 억	126260	N	N	0	N	N
84	20231214	140728	57	100.00	KOSPI	음식료품	N	N	N	N	N	5440	-80	5	-1.45	125970110	23081	234.04	5480	5600	5240	7170	3870	5520	5457.74	0.43	0	204	5600	5560	5510	5470	5420	5535	5445	146	1650	500	3970	10	1	29116822	1584	-68.00	0.54	12	0.08	-80.00	10142.00	7930	20221215	-31.40	4970	20231024	9.46	7220	-24.65	20230202	4970	9.46	20231024	7930	-31.40	20221215	4970	9.46	20231024	0.08	N	101530	500	145 억	126260	N	N	0	N	N
85	20231214	130742	57	100.00	KOSPI	음식료품	N	N	N	N	N	5430	-90	5	-1.63	111151350	20364	206.49	5480	5600	5240	7170	3870	5520	5458.23	0.43	0	259	5600	5560	5510	5470	5420	5535	5445	146	1650	500	3970	10	1	29116822	1581	-67.88	0.54	12	0.07	-80.00	10142.00	7930	20221215	-31.53	4970	20231024	9.26	7220	-24.79	20230202	4970	9.26	20231024	7930	-31.53	20221215	4970	9.26	20231024	0.08	N	101530	500	145 억	126260	N	N	0	N	N
86	20231214	120754	57	100.00	KOSPI	음식료품	N	N	N	N	N	5450	-70	5	-1.27	95602270	17499	177.44	5480	5600	5240	7170	3870	5520	5463.30	0.43	0	216	5600	5560	5510	5470	5420	5535	5445	146	1650	500	3970	10	1	29116822	1587	-68.12	0.54	12	0.06	-80.00	10142.00	7930	20221215	-31.27	4970	20231024	9.66	7220	-24.52	20230202	4970	9.66	20231024	7930	-31.27	20221215	4970	9.66	20231024	0.08	N	101530	500	145 억	126260	N	N	0	N	N
87	20231214	110722	57	100.00	KOSPI	음식료품	N	N	N	N	N	5570	50	2	0.91	28859190	5222	52.95	5480	5600	5480	7170	3870	5520	5526.46	0.43	0	-101	5600	5560	5510	5470	5420	5535	5445	146	1650	500	3970	10	1	29116822	1622	-69.62	0.55	12	0.02	-80.00	10142.00	7930	20221215	-29.76	4970	20231024	12.07	7220	-22.85	20230202	4970	12.07	20231024	7930	-29.76	20221215	4970	12.07	20231024	0.08	N	101530	500	145 억	126260	N	N	0	N	N
88	20231214	100713	57	100.00	KOSPI	음식료품	N	N	N	N	N	5520	0	3	0.00	16050210	2920	29.61	5480	5530	5480	7170	3870	5520	5496.65	0.43	0	-8	5600	5560	5510	5470	5420	5535	5445	146	1650	500	3970	10	1	29116822	1607	-69.00	0.54	12	0.01	-80.00	10142.00	7930	20221215	-30.39	4970	20231024	11.07	7220	-23.55	20230202	4970	11.07	20231024	7930	-30.39	20221215	4970	11.07	20231024	0.08	N	101530	500	145 억	126260	N	N	0	N	N
89	20231214	090654	57	100.00	KOSPI	음식료품	N	N	N	N	N	5510	-10	5	-0.18	6909830	1260	12.78	5480	5510	5480	7170	3870	5520	5483.99	0.43	0	-8	5600	5560	5510	5470	5420	5535	5445	146	1650	500	3970	10	1	29116822	1604	-68.88	0.54	12	0.00	-80.00	10142.00	7930	20221215	-30.52	4970	20231024	10.87	7220	-23.68	20230202	4970	10.87	20231024	7930	-30.52	20221215	4970	10.87	20231024	0.08	N	101530	500	145 억	126260	N	N	0	N	N
90	20231213	160718	57	100.00	KOSPI	음식료품	N	N	N	N	N	5520	-30	5	-0.54	54250460	9862	119.16	5540	5550	5460	7210	3890	5550	5500.96	0.43	0	-29	5603	5576	5543	5516	5483	5560	5500	146	1660	500	3990	10	1	29116822	1607	-69.00	0.54	12	0.03	-80.00	10142.00	7930	20221215	-30.39	4970	20231024	11.07	7220	-23.55	20230202	4970	11.07	20231024	7930	-30.39	20221215	4970	11.07	20231024	0.08	N	101530	500	145 억	126365	N	N	0	N	N
91	20231213	150735	57	100.00	KOSPI	음식료품	N	N	N	N	N	5510	-40	5	-0.72	50862430	9248	111.74	5540	5550	5460	7210	3890	5550	5499.83	0.43	0	-69	5603	5576	5543	5516	5483	5560	5500	146	1660	500	3990	10	1	29116822	1604	-68.88	0.54	12	0.03	-80.00	10142.00	7930	20221215	-30.52	4970	20231024	10.87	7220	-23.68	20230202	4970	10.87	20231024	7930	-30.52	20221215	4970	10.87	20231024	0.08	N	101530	500	145 억	126365	N	N	0	N	N
92	20231213	140732	57	100.00	KOSPI	음식료품	N	N	N	N	N	5510	-40	5	-0.72	45046880	8192	98.99	5540	5550	5460	7210	3890	5550	5498.89	0.43	0	-66	5603	5576	5543	5516	5483	5560	5500	146	1660	500	3990	10	1	29116822	1604	-68.88	0.54	12	0.03	-80.00	10142.00	7930	20221215	-30.52	4970	20231024	10.87	7220	-23.68	20230202	4970	10.87	20231024	7930	-30.52	20221215	4970	10.87	20231024	0.08	N	101530	500	145 억	126365	N	N	0	N	N
93	20231213	130734	57	100.00	KOSPI	음식료품	N	N	N	N	N	5480	-70	5	-1.26	37064430	6735	81.38	5540	5550	5480	7210	3890	5550	5503.26	0.43	0	-44	5603	5576	5543	5516	5483	5560	5500	146	1660	500	3990	10	1	29116822	1596	-68.50	0.54	12	0.02	-80.00	10142.00	7930	20221215	-30.90	4970	20231024	10.26	7220	-24.10	20230202	4970	10.26	20231024	7930	-30.90	20221215	4970	10.26	20231024	0.08	N	101530	500	145 억	126365	N	N	0	N	N
94	20231213	120732	57	100.00	KOSPI	음식료품	N	N	N	N	N	5510	-40	5	-0.72	22079230	4008	48.43	5540	5550	5490	7210	3890	5550	5508.79	0.43	0	-82	5603	5576	5543	5516	5483	5560	5500	146	1660	500	3990	10	1	29116822	1604	-68.88	0.54	12	0.01	-80.00	10142.00	7930	20221215	-30.52	4970	20231024	10.87	7220	-23.68	20230202	4970	10.87	20231024	7930	-30.52	20221215	4970	10.87	20231024	0.08	N	101530	500	145 억	126365	N	N	0	N	N
95	20231213	110734	57	100.00	KOSPI	음식료품	N	N	N	N	N	5510	-40	5	-0.72	20459280	3714	44.88	5540	5550	5490	7210	3890	5550	5508.69	0.43	0	-82	5603	5576	5543	5516	5483	5560	5500	146	1660	500	3990	10	1	29116822	1604	-68.88	0.54	12	0.01	-80.00	10142.00	7930	20221215	-30.52	4970	20231024	10.87	7220	-23.68	20230202	4970	10.87	20231024	7930	-30.52	20221215	4970	10.87	20231024	0.08	N	101530	500	145 억	126365	N	N	0	N	N
96	20231213	100737	57	100.00	KOSPI	음식료품	N	N	N	N	N	5530	-20	5	-0.36	15029540	2730	32.99	5540	5550	5490	7210	3890	5550	5505.33	0.43	0	-82	5603	5576	5543	5516	5483	5560	5500	146	1660	500	3990	10	1	29116822	1610	-69.12	0.55	12	0.01	-80.00	10142.00	7930	20221215	-30.26	4970	20231024	11.27	7220	-23.41	20230202	4970	11.27	20231024	7930	-30.26	20221215	4970	11.27	20231024	0.08	N	101530	500	145 억	126365	N	N	0	N	N
97	20231213	090727	57	100.00	KOSPI	음식료품	N	N	N	N	N	5540	-10	5	-0.18	49750	9	0.11	5540	5550	5500	7210	3890	5550	5527.78	0.43	0	-4	5603	5576	5543	5516	5483	5560	5500	146	1660	500	3990	10	1	29116822	1613	-69.25	0.55	12	0.00	-80.00	10142.00	7930	20221215	-30.14	4970	20231024	11.47	7220	-23.27	20230202	4970	11.47	20231024	7930	-30.14	20221215	4970	11.47	20231024	0.08	N	101530	500	145 억	126365	N	N	0	N	N
98	20231212	160702	57	100.00	KOSPI	음식료품	N	N	N	N	N	5550	10	2	0.18	45737040	8254	55.85	5570	5570	5510	7200	3880	5540	5541.20	0.43	0	-459	5666	5602	5536	5472	5406	5605	5475	146	1660	500	3980	10	1	29116822	1616	-69.38	0.55	12	0.03	-80.00	10142.00	7930	20221215	-30.01	4970	20231024	11.67	7220	-23.13	20230202	4970	11.67	20231024	7930	-30.01	20221215	4970	11.67	20231024	0.08	N	101530	500	145 억	126424	N	N	0	N	N
99	20231212	150710	57	100.00	KOSPI	음식료품	N	N	N	N	N	5550	10	2	0.18	43533950	7857	53.16	5570	5570	5510	7200	3880	5540	5540.79	0.43	0	-267	5666	5602	5536	5472	5406	5605	5475	146	1660	500	3980	10	1	29116822	1616	-69.38	0.55	12	0.03	-80.00	10142.00	7930	20221215	-30.01	4970	20231024	11.67	7220	-23.13	20230202	4970	11.67	20231024	7930	-30.01	20221215	4970	11.67	20231024	0.08	N	101530	500	145 억	126424	N	N	0	N	N
100	20231212	140632	57	100.00	KOSPI	음식료품	N	N	N	N	N	5550	10	2	0.18	36502940	6588	44.57	5570	5570	5510	7200	3880	5540	5540.82	0.43	0	-14	5666	5602	5536	5472	5406	5605	5475	146	1660	500	3980	10	1	29116822	1616	-69.38	0.55	12	0.02	-80.00	10142.00	7930	20221215	-30.01	4970	20231024	11.67	7220	-23.13	20230202	4970	11.67	20231024	7930	-30.01	20221215	4970	11.67	20231024	0.08	N	101530	500	145 억	126424	N	N	0	N	N
101	20231212	130633	57	100.00	KOSPI	음식료품	N	N	N	N	N	5540	0	3	0.00	33875870	6114	41.37	5570	5570	5510	7200	3880	5540	5540.70	0.43	0	5	5666	5602	5536	5472	5406	5605	5475	146	1660	500	3980	10	1	29116822	1613	-69.25	0.55	12	0.02	-80.00	10142.00	7930	20221215	-30.14	4970	20231024	11.47	7220	-23.27	20230202	4970	11.47	20231024	7930	-30.14	20221215	4970	11.47	20231024	0.08	N	101530	500	145 억	126424	N	N	0	N	N
102	20231212	120627	57	100.00	KOSPI	음식료품	N	N	N	N	N	5560	20	2	0.36	30162890	5446	36.85	5570	5570	5510	7200	3880	5540	5538.54	0.43	0	5	5666	5602	5536	5472	5406	5605	5475	146	1660	500	3980	10	1	29116822	1619	-69.50	0.55	12	0.02	-80.00	10142.00	7930	20221215	-29.89	4970	20231024	11.87	7220	-22.99	20230202	4970	11.87	20231024	7930	-29.89	20221215	4970	11.87	20231024	0.08	N	101530	500	145 억	126424	N	N	0	N	N
103	20231212	110638	57	100.00	KOSPI	음식료품	N	N	N	N	N	5550	10	2	0.18	18472910	3340	22.60	5570	5570	5510	7200	3880	5540	5530.81	0.43	0	5	5666	5602	5536	5472	5406	5605	5475	146	1660	500	3980	10	1	29116822	1616	-69.38	0.55	12	0.01	-80.00	10142.00	7930	20221215	-30.01	4970	20231024	11.67	7220	-23.13	20230202	4970	11.67	20231024	7930	-30.01	20221215	4970	11.67	20231024	0.08	N	101530	500	145 억	126424	N	N	0	N	N
104	20231212	100704	57	100.00	KOSPI	음식료품	N	N	N	N	N	5530	-10	5	-0.18	4659640	841	5.69	5570	5570	5530	7200	3880	5540	5540.59	0.43	0	5	5666	5602	5536	5472	5406	5605	5475	146	1660	500	3980	10	1	29116822	1610	-69.12	0.55	12	0.00	-80.00	10142.00	7930	20221215	-30.26	4970	20231024	11.27	7220	-23.41	20230202	4970	11.27	20231024	7930	-30.26	20221215	4970	11.27	20231024	0.08	N	101530	500	145 억	126424	N	N	0	N	N
105	20231212	090703	57	100.00	KOSPI	음식료품	N	N	N	N	N	5570	30	2	0.54	668400	120	0.81	5570	5570	5570	7200	3880	5540	5570.00	0.43	0	1	5666	5602	5536	5472	5406	5605	5475	146	1660	500	3980	10	1	29116822	1622	-69.62	0.55	12	0.00	-80.00	10142.00	7930	20221215	-29.76	4970	20231024	12.07	7220	-22.85	20230202	4970	12.07	20231024	7930	-29.76	20221215	4970	12.07	20231024	0.08	N	101530	500	145 억	126424	N	N	0	N	N
106	20231211	160705	57	100.00	KOSPI	음식료품	N	N	N	N	N	5540	50	2	0.91	81564300	14780	238.70	5540	5600	5470	7130	3850	5490	5518.56	0.43	127	-80	5603	5546	5503	5446	5403	5525	5425	146	1640	500	3950	10	1	29116822	1613	-69.25	0.55	12	0.05	-80.00	10142.00	7930	20221215	-30.14	4970	20231024	11.47	7220	-23.27	20230202	4970	11.47	20231024	7930	-30.14	20221215	4970	11.47	20231024	0.09	N	101530	500	145 억	126631	N	N	0	N	N
107	20231211	150703	57	100.00	KOSPI	음식료품	N	N	N	N	N	5540	50	2	0.91	74314570	13471	217.55	5540	5600	5470	7130	3850	5490	5516.63	0.43	127	-124	5603	5546	5503	5446	5403	5525	5425	146	1640	500	3950	10	1	29116822	1613	-69.25	0.55	12	0.05	-80.00	10142.00	7930	20221215	-30.14	4970	20231024	11.47	7220	-23.27	20230202	4970	11.47	20231024	7930	-30.14	20221215	4970	11.47	20231024	0.09	N	101530	500	145 억	126631	N	N	0	N	N
108	20231211	140702	57	100.00	KOSPI	음식료품	N	N	N	N	N	5580	90	2	1.64	59985560	10881	175.73	5540	5600	5470	7130	3850	5490	5512.87	0.43	127	-187	5603	5546	5503	5446	5403	5525	5425	146	1640	500	3950	10	1	29116822	1625	-69.75	0.55	12	0.04	-80.00	10142.00	7930	20221215	-29.63	4970	20231024	12.27	7220	-22.71	20230202	4970	12.27	20231024	7930	-29.63	20221215	4970	12.27	20231024	0.09	N	101530	500	145 억	126631	N	N	0	N	N
109	20231211	130703	57	100.00	KOSPI	음식료품	N	N	N	N	N	5590	100	2	1.82	56924060	10331	166.84	5540	5600	5470	7130	3850	5490	5510.02	0.43	127	-187	5603	5546	5503	5446	5403	5525	5425	146	1640	500	3950	10	1	29116822	1628	-69.88	0.55	12	0.04	-80.00	10142.00	7930	20221215	-29.51	4970	20231024	12.47	7220	-22.58	20230202	4970	12.47	20231024	7930	-29.51	20221215	4970	12.47	20231024	0.09	N	101530	500	145 억	126631	N	N	0	N	N
110	20231211	120702	57	100.00	KOSPI	음식료품	N	N	N	N	N	5500	10	2	0.18	35889820	6535	105.54	5540	5600	5470	7130	3850	5490	5491.94	0.43	127	-180	5603	5546	5503	5446	5403	5525	5425	146	1640	500	3950	10	1	29116822	1601	-68.75	0.54	12	0.02	-80.00	10142.00	7930	20221215	-30.64	4970	20231024	10.66	7220	-23.82	20230202	4970	10.66	20231024	7930	-30.64	20221215	4970	10.66	20231024	0.09	N	101530	500	145 억	126631	N	N	0	N	N
111	20231211	110700	57	100.00	KOSPI	음식료품	N	N	N	N	N	5470	-20	5	-0.36	21188240	3857	62.29	5540	5600	5470	7130	3850	5490	5493.45	0.43	127	-169	5603	5546	5503	5446	5403	5525	5425	146	1640	500	3950	10	1	29116822	1593	-68.38	0.54	12	0.01	-80.00	10142.00	7930	20221215	-31.02	4970	20231024	10.06	7220	-24.24	20230202	4970	10.06	20231024	7930	-31.02	20221215	4970	10.06	20231024	0.09	N	101530	500	145 억	126631	N	N	0	N	N
112	20231211	100659	57	100.00	KOSPI	음식료품	N	N	N	N	N	5470	-20	5	-0.36	11837800	2150	34.72	5540	5600	5470	7130	3850	5490	5505.95	0.43	127	-169	5603	5546	5503	5446	5403	5525	5425	146	1640	500	3950	10	1	29116822	1593	-68.38	0.54	12	0.01	-80.00	10142.00	7930	20221215	-31.02	4970	20231024	10.06	7220	-24.24	20230202	4970	10.06	20231024	7930	-31.02	20221215	4970	10.06	20231024	0.09	N	101530	500	145 억	126631	N	N	0	N	N
113	20231211	090659	57	100.00	KOSPI	음식료품	N	N	N	N	N	5600	110	2	2.00	1943680	350	5.65	5540	5600	5540	7130	3850	5490	5553.37	0.43	127	-224	5603	5546	5503	5446	5403	5525	5425	146	1640	500	3950	10	1	29116822	1631	-70.00	0.55	12	0.00	-80.00	10142.00	7930	20221215	-29.38	4970	20231024	12.68	7220	-22.44	20230202	4970	12.68	20231024	7930	-29.38	20221215	4970	12.68	20231024	0.09	N	101530	500	145 억	126631	N	N	0	N	N
114	20231208	160652	57	100.00	KOSPI	음식료품	N	N	N	N	N	5490	40	2	0.73	34141920	6190	21.02	5500	5560	5460	7080	3820	5450	5515.66	0.43	0	-20	5716	5582	5486	5352	5256	5650	5420	146	1630	500	3920	10	1	29116822	1599	-68.62	0.54	12	0.02	-80.00	10142.00	7930	20221215	-30.77	4970	20231024	10.46	7220	-23.96	20230202	4970	10.46	20231024	7930	-30.77	20221215	4970	10.46	20231024	0.10	N	101530	500	145 억	126631	N	N	3	N	N
115	20231208	150656	57	100.00	KOSPI	음식료품	N	N	N	N	N	5470	20	2	0.37	31600550	5727	19.45	5500	5560	5460	7080	3820	5450	5517.82	0.43	0	-49	5716	5582	5486	5352	5256	5650	5420	146	1630	500	3920	10	1	29116822	1593	-68.38	0.54	12	0.02	-80.00	10142.00	7930	20221215	-31.02	4970	20231024	10.06	7220	-24.24	20230202	4970	10.06	20231024	7930	-31.02	20221215	4970	10.06	20231024	0.10	N	101530	500	145 억	126631	N	N	3	N	N
116	20231208	140654	57	100.00	KOSPI	음식료품	N	N	N	N	N	5490	40	2	0.73	29618830	5365	18.22	5500	5560	5460	7080	3820	5450	5520.75	0.43	0	-65	5716	5582	5486	5352	5256	5650	5420	146	1630	500	3920	10	1	29116822	1599	-68.62	0.54	12	0.02	-80.00	10142.00	7930	20221215	-30.77	4970	20231024	10.46	7220	-23.96	20230202	4970	10.46	20231024	7930	-30.77	20221215	4970	10.46	20231024	0.10	N	101530	500	145 억	126631	N	N	3	N	N
117	20231208	130654	57	100.00	KOSPI	음식료품	N	N	N	N	N	5480	30	2	0.55	26972080	4881	16.58	5500	5560	5480	7080	3820	5450	5525.93	0.43	0	-85	5716	5582	5486	5352	5256	5650	5420	146	1630	500	3920	10	1	29116822	1596	-68.50	0.54	12	0.02	-80.00	10142.00	7930	20221215	-30.90	4970	20231024	10.26	7220	-24.10	20230202	4970	10.26	20231024	7930	-30.90	20221215	4970	10.26	20231024	0.10	N	101530	500	145 억	126631	N	N	3	N	N
118	20231208	120650	57	100.00	KOSPI	음식료품	N	N	N	N	N	5480	30	2	0.55	24964200	4515	15.33	5500	5560	5480	7080	3820	5450	5529.17	0.43	0	-125	5716	5582	5486	5352	5256	5650	5420	146	1630	500	3920	10	1	29116822	1596	-68.50	0.54	12	0.02	-80.00	10142.00	7930	20221215	-30.90	4970	20231024	10.26	7220	-24.10	20230202	4970	10.26	20231024	7930	-30.90	20221215	4970	10.26	20231024	0.10	N	101530	500	145 억	126631	N	N	3	N	N
119	20231208	110648	57	100.00	KOSPI	음식료품	N	N	N	N	N	5490	40	2	0.73	24662380	4460	15.15	5500	5560	5490	7080	3820	5450	5529.68	0.43	0	-125	5716	5582	5486	5352	5256	5650	5420	146	1630	500	3920	10	1	29116822	1599	-68.62	0.54	12	0.02	-80.00	10142.00	7930	20221215	-30.77	4970	20231024	10.46	7220	-23.96	20230202	4970	10.46	20231024	7930	-30.77	20221215	4970	10.46	20231024	0.10	N	101530	500	145 억	126631	N	N	3	N	N
120	20231208	100657	57	100.00	KOSPI	음식료품	N	N	N	N	N	5540	90	2	1.65	20057920	3624	12.31	5500	5560	5500	7080	3820	5450	5534.75	0.43	0	-144	5716	5582	5486	5352	5256	5650	5420	146	1630	500	3920	10	1	29116822	1613	-69.25	0.55	12	0.01	-80.00	10142.00	7930	20221215	-30.14	4970	20231024	11.47	7220	-23.27	20230202	4970	11.47	20231024	7930	-30.14	20221215	4970	11.47	20231024	0.10	N	101530	500	145 억	126631	N	N	3	N	N
121	20231208	090647	57	100.00	KOSPI	음식료품	N	N	N	N	N	5450	0	3	0.00	0	0	0.00	0	0	0	7080	3820	5450	0.00	0.43	0	0	5716	5582	5486	5352	5256	5650	5420	146	1630	500	3920	10	1	29116822	1587	-68.12	0.54	12	0.00	-80.00	10142.00	7930	20221215	-31.27	4970	20231024	9.66	7220	-24.52	20230202	4970	9.66	20231024	7930	-31.27	20221215	4970	9.66	20231024	0.10	N	101530	500	145 억	126631	N	N	3	N	N
122	20231207	160650	57	100.00	KOSPI	음식료품	N	N	N	N	N	5450	10	2	0.18	161783180	29426	109.70	5390	5620	5390	7070	3810	5440	5497.97	0.43	0	422	5546	5492	5406	5352	5266	5520	5380	146	1630	500	3910	10	1	29116822	1587	-68.12	0.54	12	0.10	-80.00	10142.00	7930	20221215	-31.27	4970	20231024	9.66	7220	-24.52	20230202	4970	9.66	20231024	7930	-31.27	20221215	4970	9.66	20231024	0.10	N	101530	500	145 억	126173	N	N	3	N	N
123	20231207	150651	57	100.00	KOSPI	음식료품	N	N	N	N	N	5450	10	2	0.18	156816720	28514	106.30	5390	5620	5390	7070	3810	5440	5499.64	0.43	0	405	5546	5492	5406	5352	5266	5520	5380	146	1630	500	3910	10	1	29116822	1587	-68.12	0.54	12	0.10	-80.00	10142.00	7930	20221215	-31.27	4970	20231024	9.66	7220	-24.52	20230202	4970	9.66	20231024	7930	-31.27	20221215	4970	9.66	20231024	0.10	N	101530	500	145 억	126173	N	N	18	N	N
124	20231207	140648	57	100.00	KOSPI	음식료품	N	N	N	N	N	5480	40	2	0.74	150144680	27292	101.74	5390	5620	5390	7070	3810	5440	5501.42	0.43	0	400	5546	5492	5406	5352	5266	5520	5380	146	1630	500	3910	10	1	29116822	1596	-68.50	0.54	12	0.09	-80.00	10142.00	7930	20221215	-30.90	4970	20231024	10.26	7220	-24.10	20230202	4970	10.26	20231024	7930	-30.90	20221215	4970	10.26	20231024	0.10	N	101530	500	145 억	126173	N	N	18	N	N
125	20231207	130648	57	100.00	KOSPI	음식료품	N	N	N	N	N	5480	40	2	0.74	145839160	26507	98.81	5390	5620	5390	7070	3810	5440	5501.91	0.43	0	310	5546	5492	5406	5352	5266	5520	5380	146	1630	500	3910	10	1	29116822	1596	-68.50	0.54	12	0.09	-80.00	10142.00	7930	20221215	-30.90	4970	20231024	10.26	7220	-24.10	20230202	4970	10.26	20231024	7930	-30.90	20221215	4970	10.26	20231024	0.10	N	101530	500	145 억	126173	N	N	18	N	N
126	20231207	120649	57	100.00	KOSPI	음식료품	N	N	N	N	N	5490	50	2	0.92	134955590	24521	91.41	5390	5620	5390	7070	3810	5440	5503.67	0.43	0	199	5546	5492	5406	5352	5266	5520	5380	146	1630	500	3910	10	1	29116822	1599	-68.62	0.54	12	0.08	-80.00	10142.00	7930	20221215	-30.77	4970	20231024	10.46	7220	-23.96	20230202	4970	10.46	20231024	7930	-30.77	20221215	4970	10.46	20231024	0.10	N	101530	500	145 억	126173	N	N	18	N	N
127	20231207	110645	57	100.00	KOSPI	음식료품	N	N	N	N	N	5460	20	2	0.37	26901580	4943	18.43	5390	5480	5390	7070	3810	5440	5442.36	0.43	0	-2	5546	5492	5406	5352	5266	5520	5380	146	1630	500	3910	10	1	29116822	1590	-68.25	0.54	12	0.02	-80.00	10142.00	7930	20221215	-31.15	4970	20231024	9.86	7220	-24.38	20230202	4970	9.86	20231024	7930	-31.15	20221215	4970	9.86	20231024	0.10	N	101530	500	145 억	126173	N	N	18	N	N
128	20231207	100643	57	100.00	KOSPI	음식료품	N	N	N	N	N	5440	0	3	0.00	9930100	1829	6.82	5390	5450	5390	7070	3810	5440	5429.25	0.43	0	-1	5546	5492	5406	5352	5266	5520	5380	146	1630	500	3910	10	1	29116822	1584	-68.00	0.54	12	0.01	-80.00	10142.00	7930	20221215	-31.40	4970	20231024	9.46	7220	-24.65	20230202	4970	9.46	20231024	7930	-31.40	20221215	4970	9.46	20231024	0.10	N	101530	500	145 억	126173	N	N	18	N	N
129	20231207	090650	57	100.00	KOSPI	음식료품	N	N	N	N	N	5400	-40	5	-0.74	495890	92	0.34	5390	5400	5390	7070	3810	5440	5390.11	0.43	0	0	5546	5492	5406	5352	5266	5520	5380	146	1630	500	3910	10	1	29116822	1572	-67.50	0.53	12	0.00	-80.00	10142.00	7930	20221215	-31.90	4970	20231024	8.65	7220	-25.21	20230202	4970	8.65	20231024	7930	-31.90	20221215	4970	8.65	20231024	0.10	N	101530	500	145 억	126173	N	N	18	N	N
130	20231206	160640	57	100.00	KOSPI	음식료품	N	N	N	N	N	5440	90	2	1.68	145543770	26825	495.84	5320	5460	5320	6950	3750	5350	5425.68	0.43	0	-151	5403	5376	5343	5316	5283	5360	5300	146	1600	500	3850	10	1	29116822	1584	-68.00	0.54	12	0.09	-80.00	10142.00	7930	20221215	-31.40	4970	20231024	9.46	7220	-24.65	20230202	4970	9.46	20231024	7930	-31.40	20221215	4970	9.46	20231024	0.10	N	101530	500	145 억	125994	N	N	18	N	N
131	20231206	150650	57	100.00	KOSPI	음식료품	N	N	N	N	N	5440	90	2	1.68	139223510	25663	474.36	5320	5460	5320	6950	3750	5350	5425.07	0.43	0	-4	5403	5376	5343	5316	5283	5360	5300	146	1600	500	3850	10	1	29116822	1584	-68.00	0.54	12	0.09	-80.00	10142.00	7930	20221215	-31.40	4970	20231024	9.46	7220	-24.65	20230202	4970	9.46	20231024	7930	-31.40	20221215	4970	9.46	20231024	0.10	N	101530	500	145 억	125994	N	N	3	N	N
132	20231206	140649	57	100.00	KOSPI	음식료품	N	N	N	N	N	5450	100	2	1.87	133225180	24560	453.97	5320	5460	5320	6950	3750	5350	5424.48	0.43	0	128	5403	5376	5343	5316	5283	5360	5300	146	1600	500	3850	10	1	29116822	1587	-68.12	0.54	12	0.08	-80.00	10142.00	7930	20221215	-31.27	4970	20231024	9.66	7220	-24.52	20230202	4970	9.66	20231024	7930	-31.27	20221215	4970	9.66	20231024	0.10	N	101530	500	145 억	125994	N	N	3	N	N
133	20231206	130641	57	100.00	KOSPI	음식료품	N	N	N	N	N	5450	100	2	1.87	123195420	22717	419.91	5320	5460	5320	6950	3750	5350	5423.05	0.43	0	70	5403	5376	5343	5316	5283	5360	5300	146	1600	500	3850	10	1	29116822	1587	-68.12	0.54	12	0.08	-80.00	10142.00	7930	20221215	-31.27	4970	20231024	9.66	7220	-24.52	20230202	4970	9.66	20231024	7930	-31.27	20221215	4970	9.66	20231024	0.10	N	101530	500	145 억	125994	N	N	3	N	N
134	20231206	120638	57	100.00	KOSPI	음식료품	N	N	N	N	N	5450	100	2	1.87	93105570	17196	317.86	5320	5460	5320	6950	3750	5350	5414.37	0.43	0	80	5403	5376	5343	5316	5283	5360	5300	146	1600	500	3850	10	1	29116822	1587	-68.12	0.54	12	0.06	-80.00	10142.00	7930	20221215	-31.27	4970	20231024	9.66	7220	-24.52	20230202	4970	9.66	20231024	7930	-31.27	20221215	4970	9.66	20231024	0.10	N	101530	500	145 억	125994	N	N	3	N	N
135	20231206	110650	57	100.00	KOSPI	음식료품	N	N	N	N	N	5420	70	2	1.31	79694310	14733	272.33	5320	5450	5320	6950	3750	5350	5409.24	0.43	0	84	5403	5376	5343	5316	5283	5360	5300	146	1600	500	3850	10	1	29116822	1578	-67.75	0.53	12	0.05	-80.00	10142.00	7930	20221215	-31.65	4970	20231024	9.05	7220	-24.93	20230202	4970	9.05	20231024	7930	-31.65	20221215	4970	9.05	20231024	0.10	N	101530	500	145 억	125994	N	N	3	N	N
136	20231206	100641	57	100.00	KOSPI	음식료품	N	N	N	N	N	5380	30	2	0.56	52502740	9715	179.57	5320	5450	5320	6950	3750	5350	5404.30	0.43	0	0	5403	5376	5343	5316	5283	5360	5300	146	1600	500	3850	10	1	29116822	1566	-67.25	0.53	12	0.03	-80.00	10142.00	7930	20221215	-32.16	4970	20231024	8.25	7220	-25.48	20230202	4970	8.25	20231024	7930	-32.16	20221215	4970	8.25	20231024	0.10	N	101530	500	145 억	125994	N	N	3	N	N
137	20231206	090644	57	100.00	KOSPI	음식료품	N	N	N	N	N	5350	0	3	0.00	1332610	250	4.62	5320	5350	5320	6950	3750	5350	5330.44	0.43	0	7	5403	5376	5343	5316	5283	5360	5300	146	1600	500	3850	10	1	29116822	1558	-66.88	0.53	12	0.00	-80.00	10142.00	7930	20221215	-32.53	4970	20231024	7.65	7220	-25.90	20230202	4970	7.65	20231024	7930	-32.53	20221215	4970	7.65	20231024	0.10	N	101530	500	145 억	125994	N	N	3	N	N
138	20231205	160648	57	100.00	KOSPI	음식료품	N	N	N	N	N	5350	20	2	0.38	28922990	5405	40.03	5370	5370	5310	6920	3740	5330	5351.15	0.43	0	17	5490	5410	5370	5290	5250	5390	5270	146	1590	500	3830	10	1	29116822	1558	-66.88	0.53	12	0.02	-80.00	10142.00	7930	20221215	-32.53	4970	20231024	7.65	7220	-25.90	20230202	4970	7.65	20231024	7930	-32.53	20221215	4970	7.65	20231024	0.10	N	101530	500	145 억	125977	N	N	3	N	N
139	20231205	150644	57	100.00	KOSPI	음식료품	N	N	N	N	N	5360	30	2	0.56	22859510	4273	31.65	5370	5370	5310	6920	3740	5330	5349.76	0.43	0	18	5490	5410	5370	5290	5250	5390	5270	146	1590	500	3830	10	1	29116822	1561	-67.00	0.53	12	0.01	-80.00	10142.00	7930	20221215	-32.41	4970	20231024	7.85	7220	-25.76	20230202	4970	7.85	20231024	7930	-32.41	20221215	4970	7.85	20231024	0.10	N	101530	500	145 억	125977	N	N	3	N	N
140	20231205	140645	57	100.00	KOSPI	음식료품	N	N	N	N	N	5350	20	2	0.38	13329260	2492	18.46	5370	5370	5310	6920	3740	5330	5348.82	0.43	0	20	5490	5410	5370	5290	5250	5390	5270	146	1590	500	3830	10	1	29116822	1558	-66.88	0.53	12	0.01	-80.00	10142.00	7930	20221215	-32.53	4970	20231024	7.65	7220	-25.90	20230202	4970	7.65	20231024	7930	-32.53	20221215	4970	7.65	20231024	0.10	N	101530	500	145 억	125977	N	N	3	N	N
141	20231205	130643	57	100.00	KOSPI	음식료품	N	N	N	N	N	5360	30	2	0.56	10315990	1929	14.29	5370	5370	5310	6920	3740	5330	5347.84	0.43	0	20	5490	5410	5370	5290	5250	5390	5270	146	1590	500	3830	10	1	29116822	1561	-67.00	0.53	12	0.01	-80.00	10142.00	7930	20221215	-32.41	4970	20231024	7.85	7220	-25.76	20230202	4970	7.85	20231024	7930	-32.41	20221215	4970	7.85	20231024	0.10	N	101530	500	145 억	125977	N	N	3	N	N
142	20231205	120638	57	100.00	KOSPI	음식료품	N	N	N	N	N	5350	20	2	0.38	9224350	1725	12.78	5370	5370	5310	6920	3740	5330	5347.45	0.43	0	20	5490	5410	5370	5290	5250	5390	5270	146	1590	500	3830	10	1	29116822	1558	-66.88	0.53	12	0.01	-80.00	10142.00	7930	20221215	-32.53	4970	20231024	7.65	7220	-25.90	20230202	4970	7.65	20231024	7930	-32.53	20221215	4970	7.65	20231024	0.10	N	101530	500	145 억	125977	N	N	3	N	N
143	20231205	110638	57	100.00	KOSPI	음식료품	N	N	N	N	N	5340	10	2	0.19	7161280	1339	9.92	5370	5370	5310	6920	3740	5330	5348.23	0.43	0	20	5490	5410	5370	5290	5250	5390	5270	146	1590	500	3830	10	1	29116822	1555	-66.75	0.53	12	0.00	-80.00	10142.00	7930	20221215	-32.66	4970	20231024	7.44	7220	-26.04	20230202	4970	7.44	20231024	7930	-32.66	20221215	4970	7.44	20231024	0.10	N	101530	500	145 억	125977	N	N	3	N	N
144	20231205	100641	57	100.00	KOSPI	음식료품	N	N	N	N	N	5340	10	2	0.19	4032500	754	5.58	5370	5370	5310	6920	3740	5330	5348.14	0.43	0	21	5490	5410	5370	5290	5250	5390	5270	146	1590	500	3830	10	1	29116822	1555	-66.75	0.53	12	0.00	-80.00	10142.00	7930	20221215	-32.66	4970	20231024	7.44	7220	-26.04	20230202	4970	7.44	20231024	7930	-32.66	20221215	4970	7.44	20231024	0.10	N	101530	500	145 억	125977	N	N	3	N	N
145	20231205	090640	57	100.00	KOSPI	음식료품	N	N	N	N	N	5370	40	2	0.75	1020300	190	1.41	5370	5370	5370	6920	3740	5330	5370.00	0.43	0	0	5490	5410	5370	5290	5250	5390	5270	146	1590	500	3830	10	1	29116822	1564	-67.12	0.53	12	0.00	-80.00	10142.00	7930	20221215	-32.28	4970	20231024	8.05	7220	-25.62	20230202	4970	8.05	20231024	7930	-32.28	20221215	4970	8.05	20231024	0.10	N	101530	500	145 억	125977	N	N	3	N	N
146	20231204	160636	57	100.00	KOSPI	음식료품	N	N	N	N	N	5330	-40	5	-0.74	72598320	13501	186.12	5350	5450	5330	6980	3760	5370	5377.26	0.43	0	-239	5410	5390	5350	5330	5290	5400	5340	146	1610	500	3860	10	1	29116822	1552	-66.62	0.53	12	0.05	-80.00	10142.00	7930	20221215	-32.79	4970	20231024	7.24	7220	-26.18	20230202	4970	7.24	20231024	7930	-32.79	20221215	4970	7.24	20231024	0.10	N	101530	500	145 억	126216	N	N	3	N	N
147	20231204	150640	57	100.00	KOSPI	음식료품	N	N	N	N	N	5360	-10	5	-0.19	59562900	11061	152.48	5350	5450	5330	6980	3760	5370	5384.95	0.43	0	-174	5410	5390	5350	5330	5290	5400	5340	146	1610	500	3860	10	1	29116822	1561	-67.00	0.53	12	0.04	-80.00	10142.00	7930	20221215	-32.41	4970	20231024	7.85	7220	-25.76	20230202	4970	7.85	20231024	7930	-32.41	20221215	4970	7.85	20231024	0.10	N	101530	500	145 억	126216	N	N	0	N	N
148	20231204	140635	57	100.00	KOSPI	음식료품	N	N	N	N	N	5400	30	2	0.56	52794730	9802	135.13	5350	5450	5330	6980	3760	5370	5386.12	0.43	0	-192	5410	5390	5350	5330	5290	5400	5340	146	1610	500	3860	10	1	29116822	1572	-67.50	0.53	12	0.03	-80.00	10142.00	7930	20221215	-31.90	4970	20231024	8.65	7220	-25.21	20230202	4970	8.65	20231024	7930	-31.90	20221215	4970	8.65	20231024	0.10	N	101530	500	145 억	126216	N	N	0	N	N
149	20231204	130634	57	100.00	KOSPI	음식료품	N	N	N	N	N	5390	20	2	0.37	50041500	9292	128.09	5350	5450	5330	6980	3760	5370	5385.44	0.43	0	-181	5410	5390	5350	5330	5290	5400	5340	146	1610	500	3860	10	1	29116822	1569	-67.38	0.53	12	0.03	-80.00	10142.00	7930	20221215	-32.03	4970	20231024	8.45	7220	-25.35	20230202	4970	8.45	20231024	7930	-32.03	20221215	4970	8.45	20231024	0.10	N	101530	500	145 억	126216	N	N	0	N	N
150	20231204	120634	57	100.00	KOSPI	음식료품	N	N	N	N	N	5390	20	2	0.37	44973520	8353	115.15	5350	5450	5330	6980	3760	5370	5384.12	0.43	0	-181	5410	5390	5350	5330	5290	5400	5340	146	1610	500	3860	10	1	29116822	1569	-67.38	0.53	12	0.03	-80.00	10142.00	7930	20221215	-32.03	4970	20231024	8.45	7220	-25.35	20230202	4970	8.45	20231024	7930	-32.03	20221215	4970	8.45	20231024	0.10	N	101530	500	145 억	126216	N	N	0	N	N
151	20231204	110637	57	100.00	KOSPI	음식료품	N	N	N	N	N	5430	60	2	1.12	39750240	7387	101.83	5350	5450	5330	6980	3760	5370	5381.11	0.43	0	-181	5410	5390	5350	5330	5290	5400	5340	146	1610	500	3860	10	1	29116822	1581	-67.88	0.54	12	0.03	-80.00	10142.00	7930	20221215	-31.53	4970	20231024	9.26	7220	-24.79	20230202	4970	9.26	20231024	7930	-31.53	20221215	4970	9.26	20231024	0.10	N	101530	500	145 억	126216	N	N	0	N	N
152	20231204	100636	57	100.00	KOSPI	음식료품	N	N	N	N	N	5390	20	2	0.37	23639000	4406	60.74	5350	5410	5330	6980	3760	5370	5365.18	0.43	0	-181	5410	5390	5350	5330	5290	5400	5340	146	1610	500	3860	10	1	29116822	1569	-67.38	0.53	12	0.02	-80.00	10142.00	7930	20221215	-32.03	4970	20231024	8.45	7220	-25.35	20230202	4970	8.45	20231024	7930	-32.03	20221215	4970	8.45	20231024	0.10	N	101530	500	145 억	126216	N	N	0	N	N
153	20231204	090635	57	100.00	KOSPI	음식료품	N	N	N	N	N	5330	-40	5	-0.74	4398080	823	11.35	5350	5350	5330	6980	3760	5370	5343.96	0.43	0	-207	5410	5390	5350	5330	5290	5400	5340	146	1610	500	3860	10	1	29116822	1552	-66.62	0.53	12	0.00	-80.00	10142.00	7930	20221215	-32.79	4970	20231024	7.24	7220	-26.18	20230202	4970	7.24	20231024	7930	-32.79	20221215	4970	7.24	20231024	0.10	N	101530	500	145 억	126216	N	N	0	N	N
154	20231201	160635	57	100.00	KOSPI	음식료품	N	N	N	N	N	5370	10	2	0.19	38664700	7244	71.64	5310	5370	5310	6960	3760	5360	5337.48	0.43	0	-18	5493	5426	5373	5306	5253	5400	5280	146	1600	500	3850	10	1	29116822	1564	-67.12	0.53	12	0.02	-80.00	10142.00	7930	20221215	-32.28	4970	20231024	8.05	7220	-25.62	20230202	4970	8.05	20231024	7930	-32.28	20221215	4970	8.05	20231024	0.11	N	101530	500	145 억	126234	N	N	0	N	N
155	20231201	150634	57	100.00	KOSPI	음식료품	N	N	N	N	N	5350	-10	5	-0.19	35872320	6722	66.48	5310	5360	5310	6960	3760	5360	5336.55	0.43	0	-49	5493	5426	5373	5306	5253	5400	5280	146	1600	500	3850	10	1	29116822	1558	-66.88	0.53	12	0.02	-80.00	10142.00	7930	20221215	-32.53	4970	20231024	7.65	7220	-25.90	20230202	4970	7.65	20231024	7930	-32.53	20221215	4970	7.65	20231024	0.11	N	101530	500	145 억	126234	N	N	0	N	N
156	20231201	140634	57	100.00	KOSPI	음식료품	N	N	N	N	N	5360	0	3	0.00	22799450	4276	42.29	5310	5360	5310	6960	3760	5360	5331.96	0.43	0	-35	5493	5426	5373	5306	5253	5400	5280	146	1600	500	3850	10	1	29116822	1561	-67.00	0.53	12	0.01	-80.00	10142.00	7930	20221215	-32.41	4970	20231024	7.85	7220	-25.76	20230202	4970	7.85	20231024	7930	-32.41	20221215	4970	7.85	20231024	0.11	N	101530	500	145 억	126234	N	N	0	N	N
157	20231201	130634	57	100.00	KOSPI	음식료품	N	N	N	N	N	5360	0	3	0.00	22606490	4240	41.93	5310	5360	5310	6960	3760	5360	5331.72	0.43	0	-35	5493	5426	5373	5306	5253	5400	5280	146	1600	500	3850	10	1	29116822	1561	-67.00	0.53	12	0.01	-80.00	10142.00	7930	20221215	-32.41	4970	20231024	7.85	7220	-25.76	20230202	4970	7.85	20231024	7930	-32.41	20221215	4970	7.85	20231024	0.11	N	101530	500	145 억	126234	N	N	0	N	N
158	20231201	120639	57	100.00	KOSPI	음식료품	N	N	N	N	N	5360	0	3	0.00	19368760	3635	35.95	5310	5360	5310	6960	3760	5360	5328.41	0.43	0	-4	5493	5426	5373	5306	5253	5400	5280	146	1600	500	3850	10	1	29116822	1561	-67.00	0.53	12	0.01	-80.00	10142.00	7930	20221215	-32.41	4970	20231024	7.85	7220	-25.76	20230202	4970	7.85	20231024	7930	-32.41	20221215	4970	7.85	20231024	0.11	N	101530	500	145 억	126234	N	N	0	N	N
159	20231201	110635	57	100.00	KOSPI	음식료품	N	N	N	N	N	5350	-10	5	-0.19	14270220	2682	26.52	5310	5350	5310	6960	3760	5360	5320.74	0.43	0	44	5493	5426	5373	5306	5253	5400	5280	146	1600	500	3850	10	1	29116822	1558	-66.88	0.53	12	0.01	-80.00	10142.00	7930	20221215	-32.53	4970	20231024	7.65	7220	-25.90	20230202	4970	7.65	20231024	7930	-32.53	20221215	4970	7.65	20231024	0.11	N	101530	500	145 억	126234	N	N	0	N	N
160	20231201	100640	57	100.00	KOSPI	음식료품	N	N	N	N	N	5330	-30	5	-0.56	7417900	1394	13.79	5310	5350	5310	6960	3760	5360	5321.31	0.43	0	-143	5493	5426	5373	5306	5253	5400	5280	146	1600	500	3850	10	1	29116822	1552	-66.62	0.53	12	0.00	-80.00	10142.00	7930	20221215	-32.79	4970	20231024	7.24	7220	-26.18	20230202	4970	7.24	20231024	7930	-32.79	20221215	4970	7.24	20231024	0.11	N	101530	500	145 억	126234	N	N	0	N	N
161	20231201	090633	57	100.00	KOSPI	음식료품	N	N	N	N	N	5320	-40	5	-0.75	4771420	898	8.88	5310	5340	5310	6960	3760	5360	5313.39	0.43	0	9	5493	5426	5373	5306	5253	5400	5280	146	1600	500	3850	10	1	29116822	1549	-66.50	0.52	12	0.00	-80.00	10142.00	7930	20221215	-32.91	4970	20231024	7.04	7220	-26.32	20230202	4970	7.04	20231024	7930	-32.91	20221215	4970	7.04	20231024	0.11	N	101530	500	145 억	126234	N	N	0	N	N

67 KiB Raw Blame History

67 KiB

Raw Blame History