KissMeData/006980/price/prices-20231201.csv at babff6b4e046a32dcce7d114f6b0ed863cd0bc12

Files

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

70 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	160232	57	100.00	KOSPI	음식료품	N	N	N	N	N	19830	-30	5	-0.15	72351830	3648	159.86	19860	19960	19810	25800	13910	19860	19832.88	0.34	-316	-318	20040	19950	19890	19800	19740	19935	19785	155	5940	5000	13900	10	1	3090000	613	483.66	0.34	12	0.12	41.00	57850.00	27800	20230511	-28.67	19610	20231023	1.12	27800	-28.67	20230511	19610	1.12	20231023	27800	-28.67	20230511	19610	1.12	20231023	0.99	N	006980	5000	154 억	10444	N	N	1	N	N
3	20231229	150232	57	100.00	KOSPI	음식료품	N	N	N	N	N	19830	-30	5	-0.15	72351830	3648	159.86	19860	19960	19810	25800	13910	19860	19832.88	0.34	-316	-318	20040	19950	19890	19800	19740	19935	19785	155	5940	5000	13900	10	1	3090000	613	483.66	0.34	12	0.12	41.00	57850.00	27800	20230511	-28.67	19610	20231023	1.12	27800	-28.67	20230511	19610	1.12	20231023	27800	-28.67	20230511	19610	1.12	20231023	0.99	N	006980	5000	154 억	10444	N	N	1	N	N
4	20231229	140231	57	100.00	KOSPI	음식료품	N	N	N	N	N	19830	-30	5	-0.15	72351830	3648	159.86	19860	19960	19810	25800	13910	19860	19832.88	0.34	-316	-318	20040	19950	19890	19800	19740	19935	19785	155	5940	5000	13900	10	1	3090000	613	483.66	0.34	12	0.12	41.00	57850.00	27800	20230511	-28.67	19610	20231023	1.12	27800	-28.67	20230511	19610	1.12	20231023	27800	-28.67	20230511	19610	1.12	20231023	0.99	N	006980	5000	154 억	10444	N	N	1	N	N
5	20231229	130232	57	100.00	KOSPI	음식료품	N	N	N	N	N	19830	-30	5	-0.15	72351830	3648	159.86	19860	19960	19810	25800	13910	19860	19832.88	0.34	-316	-318	20040	19950	19890	19800	19740	19935	19785	155	5940	5000	13900	10	1	3090000	613	483.66	0.34	12	0.12	41.00	57850.00	27800	20230511	-28.67	19610	20231023	1.12	27800	-28.67	20230511	19610	1.12	20231023	27800	-28.67	20230511	19610	1.12	20231023	0.99	N	006980	5000	154 억	10444	N	N	1	N	N
6	20231229	120230	57	100.00	KOSPI	음식료품	N	N	N	N	N	19830	-30	5	-0.15	72351830	3648	159.86	19860	19960	19810	25800	13910	19860	19832.88	0.34	-316	-318	20040	19950	19890	19800	19740	19935	19785	155	5940	5000	13900	10	1	3090000	613	483.66	0.34	12	0.12	41.00	57850.00	27800	20230511	-28.67	19610	20231023	1.12	27800	-28.67	20230511	19610	1.12	20231023	27800	-28.67	20230511	19610	1.12	20231023	0.99	N	006980	5000	154 억	10444	N	N	1	N	N
7	20231229	110224	57	100.00	KOSPI	음식료품	N	N	N	N	N	19830	-30	5	-0.15	72351830	3648	159.86	19860	19960	19810	25800	13910	19860	19832.88	0.34	-316	-318	20040	19950	19890	19800	19740	19935	19785	155	5940	5000	13900	10	1	3090000	613	483.66	0.34	12	0.12	41.00	57850.00	27800	20230511	-28.67	19610	20231023	1.12	27800	-28.67	20230511	19610	1.12	20231023	27800	-28.67	20230511	19610	1.12	20231023	0.99	N	006980	5000	154 억	10444	N	N	1	N	N
8	20231229	100226	57	100.00	KOSPI	음식료품	N	N	N	N	N	19830	-30	5	-0.15	72351830	3648	159.86	19860	19960	19810	25800	13910	19860	19832.88	0.34	-316	-318	20040	19950	19890	19800	19740	19935	19785	155	5940	5000	13900	10	1	3090000	613	483.66	0.34	12	0.12	41.00	57850.00	27800	20230511	-28.67	19610	20231023	1.12	27800	-28.67	20230511	19610	1.12	20231023	27800	-28.67	20230511	19610	1.12	20231023	0.99	N	006980	5000	154 억	10444	N	N	1	N	N
9	20231229	090225	57	100.00	KOSPI	음식료품	N	N	N	N	N	19830	-30	5	-0.15	72351830	3648	159.86	19860	19960	19810	25800	13910	19860	19832.88	0.34	-316	-318	20040	19950	19890	19800	19740	19935	19785	155	5940	5000	13900	10	1	3090000	613	483.66	0.34	12	0.12	41.00	57850.00	27800	20230511	-28.67	19610	20231023	1.12	27800	-28.67	20230511	19610	1.12	20231023	27800	-28.67	20230511	19610	1.12	20231023	0.99	N	006980	5000	154 억	10444	N	N	1	N	N
10	20231228	160224	57	100.00	KOSPI	음식료품	N	N	N	N	N	19830	-30	5	-0.15	72331830	3647	159.82	19860	19960	19810	25800	13910	19860	19832.88	0.35	0	-318	20040	19950	19890	19800	19740	19935	19785	155	5940	5000	13900	10	1	3090000	613	483.66	0.34	12	0.12	41.00	57850.00	27800	20230511	-28.67	19610	20231023	1.12	27800	-28.67	20230511	19610	1.12	20231023	27800	-28.67	20230511	19610	1.12	20231023	0.99	N	006980	5000	154 억	10760	N	N	1	N	N
11	20231228	150226	57	100.00	KOSPI	음식료품	N	N	N	N	N	19830	-30	5	-0.15	58154300	2932	128.48	19860	19960	19810	25800	13910	19860	19833.92	0.35	0	-317	20040	19950	19890	19800	19740	19935	19785	155	5940	5000	13900	10	1	3090000	613	483.66	0.34	12	0.09	41.00	57850.00	27800	20230511	-28.67	19610	20231023	1.12	27800	-28.67	20230511	19610	1.12	20231023	27800	-28.67	20230511	19610	1.12	20231023	0.99	N	006980	5000	154 억	10760	N	N	0	N	N
12	20231228	140225	57	100.00	KOSPI	음식료품	N	N	N	N	N	19830	-30	5	-0.15	39992230	2016	88.34	19860	19960	19810	25800	13910	19860	19836.86	0.35	0	-317	20040	19950	19890	19800	19740	19935	19785	155	5940	5000	13900	10	1	3090000	613	483.66	0.34	12	0.07	41.00	57850.00	27800	20230511	-28.67	19610	20231023	1.12	27800	-28.67	20230511	19610	1.12	20231023	27800	-28.67	20230511	19610	1.12	20231023	0.99	N	006980	5000	154 억	10760	N	N	0	N	N
13	20231228	130223	57	100.00	KOSPI	음식료품	N	N	N	N	N	19830	-30	5	-0.15	31093560	1567	68.67	19860	19960	19810	25800	13910	19860	19842.19	0.35	0	-157	20040	19950	19890	19800	19740	19935	19785	155	5940	5000	13900	10	1	3090000	613	483.66	0.34	12	0.05	41.00	57850.00	27800	20230511	-28.67	19610	20231023	1.12	27800	-28.67	20230511	19610	1.12	20231023	27800	-28.67	20230511	19610	1.12	20231023	0.99	N	006980	5000	154 억	10760	N	N	0	N	N
14	20231228	120224	57	100.00	KOSPI	음식료품	N	N	N	N	N	19860	0	3	0.00	10845360	546	23.93	19860	19960	19850	25800	13910	19860	19863.61	0.35	0	5	20040	19950	19890	19800	19740	19935	19785	155	5940	5000	13900	10	1	3090000	614	484.39	0.34	12	0.02	41.00	57850.00	27800	20230511	-28.56	19610	20231023	1.27	27800	-28.56	20230511	19610	1.27	20231023	27800	-28.56	20230511	19610	1.27	20231023	0.99	N	006980	5000	154 억	10760	N	N	0	N	N
15	20231228	110225	57	100.00	KOSPI	음식료품	N	N	N	N	N	19860	0	3	0.00	8600920	433	18.97	19860	19960	19850	25800	13910	19860	19864.00	0.35	0	5	20040	19950	19890	19800	19740	19935	19785	155	5940	5000	13900	10	1	3090000	614	484.39	0.34	12	0.01	41.00	57850.00	27800	20230511	-28.56	19610	20231023	1.27	27800	-28.56	20230511	19610	1.27	20231023	27800	-28.56	20230511	19610	1.27	20231023	0.99	N	006980	5000	154 억	10760	N	N	0	N	N
16	20231228	100223	57	100.00	KOSPI	음식료품	N	N	N	N	N	19940	80	2	0.40	5718840	288	12.62	19860	19960	19850	25800	13910	19860	19856.50	0.35	0	5	20040	19950	19890	19800	19740	19935	19785	155	5940	5000	13900	10	1	3090000	616	486.34	0.34	12	0.01	41.00	57850.00	27800	20230511	-28.27	19610	20231023	1.68	27800	-28.27	20230511	19610	1.68	20231023	27800	-28.27	20230511	19610	1.68	20231023	0.99	N	006980	5000	154 억	10760	N	N	0	N	N
17	20231228	090223	57	100.00	KOSPI	음식료품	N	N	N	N	N	19960	100	2	0.50	1132120	57	2.50	19860	19960	19860	25800	13910	19860	19871.11	0.35	0	5	20040	19950	19890	19800	19740	19935	19785	155	5940	5000	13900	10	1	3090000	617	486.83	0.35	12	0.00	41.00	57850.00	27800	20230511	-28.20	19610	20231023	1.78	27800	-28.20	20230511	19610	1.78	20231023	27800	-28.20	20230511	19610	1.78	20231023	0.99	N	006980	5000	154 억	10760	N	N	0	N	N
18	20231227	160224	57	100.00	KOSPI	음식료품	N	N	N	N	N	19860	-100	5	-0.50	45341530	2282	108.15	19860	19980	19830	25900	13980	19960	19869.29	0.34	0	-51	20200	20080	19980	19860	19760	20030	19810	155	5940	5000	13970	10	1	3090000	614	484.39	0.34	12	0.07	41.00	57850.00	27800	20230511	-28.56	19610	20231023	1.27	27800	-28.56	20230511	19610	1.27	20231023	27800	-28.56	20230511	19610	1.27	20231023	1.00	N	006980	5000	154 억	10587	N	N	0	N	N
19	20231227	150225	57	100.00	KOSPI	음식료품	N	N	N	N	N	19980	20	2	0.10	40076970	2017	95.59	19860	19980	19830	25900	13980	19960	19869.59	0.34	0	-47	20200	20080	19980	19860	19760	20030	19810	155	5940	5000	13970	10	1	3090000	617	487.32	0.35	12	0.07	41.00	57850.00	27800	20230511	-28.13	19610	20231023	1.89	27800	-28.13	20230511	19610	1.89	20231023	27800	-28.13	20230511	19610	1.89	20231023	1.00	N	006980	5000	154 억	10587	N	N	0	N	N
20	20231227	140224	57	100.00	KOSPI	음식료품	N	N	N	N	N	19860	-100	5	-0.50	38921640	1959	92.84	19860	19980	19830	25900	13980	19960	19868.12	0.34	0	-59	20200	20080	19980	19860	19760	20030	19810	155	5940	5000	13970	10	1	3090000	614	484.39	0.34	12	0.06	41.00	57850.00	27800	20230511	-28.56	19610	20231023	1.27	27800	-28.56	20230511	19610	1.27	20231023	27800	-28.56	20230511	19610	1.27	20231023	1.00	N	006980	5000	154 억	10587	N	N	0	N	N
21	20231227	130223	57	100.00	KOSPI	음식료품	N	N	N	N	N	19860	-100	5	-0.50	38762760	1951	92.46	19860	19980	19830	25900	13980	19960	19868.15	0.34	0	-59	20200	20080	19980	19860	19760	20030	19810	155	5940	5000	13970	10	1	3090000	614	484.39	0.34	12	0.06	41.00	57850.00	27800	20230511	-28.56	19610	20231023	1.27	27800	-28.56	20230511	19610	1.27	20231023	27800	-28.56	20230511	19610	1.27	20231023	1.00	N	006980	5000	154 억	10587	N	N	0	N	N
22	20231227	120223	57	100.00	KOSPI	음식료품	N	N	N	N	N	19850	-110	5	-0.55	34911190	1757	83.27	19860	19980	19830	25900	13980	19960	19869.77	0.34	0	-79	20200	20080	19980	19860	19760	20030	19810	155	5940	5000	13970	10	1	3090000	613	484.15	0.34	12	0.06	41.00	57850.00	27800	20230511	-28.60	19610	20231023	1.22	27800	-28.60	20230511	19610	1.22	20231023	27800	-28.60	20230511	19610	1.22	20231023	1.00	N	006980	5000	154 억	10587	N	N	0	N	N
23	20231227	110224	57	100.00	KOSPI	음식료품	N	N	N	N	N	19850	-110	5	-0.55	33716770	1697	80.43	19860	19980	19830	25900	13980	19960	19868.46	0.34	0	-64	20200	20080	19980	19860	19760	20030	19810	155	5940	5000	13970	10	1	3090000	613	484.15	0.34	12	0.05	41.00	57850.00	27800	20230511	-28.60	19610	20231023	1.22	27800	-28.60	20230511	19610	1.22	20231023	27800	-28.60	20230511	19610	1.22	20231023	1.00	N	006980	5000	154 억	10587	N	N	0	N	N
24	20231227	100224	57	100.00	KOSPI	음식료품	N	N	N	N	N	19960	0	3	0.00	26832670	1351	64.03	19860	19960	19830	25900	13980	19960	19861.34	0.34	0	-196	20200	20080	19980	19860	19760	20030	19810	155	5940	5000	13970	10	1	3090000	617	486.83	0.35	12	0.04	41.00	57850.00	27800	20230511	-28.20	19610	20231023	1.78	27800	-28.20	20230511	19610	1.78	20231023	27800	-28.20	20230511	19610	1.78	20231023	1.00	N	006980	5000	154 억	10587	N	N	0	N	N
25	20231227	090224	57	100.00	KOSPI	음식료품	N	N	N	N	N	19940	-20	5	-0.10	2285100	115	5.45	19860	19940	19860	25900	13980	19960	19870.43	0.34	0	0	20200	20080	19980	19860	19760	20030	19810	155	5940	5000	13970	10	1	3090000	616	486.34	0.34	12	0.00	41.00	57850.00	27800	20230511	-28.27	19610	20231023	1.68	27800	-28.27	20230511	19610	1.68	20231023	27800	-28.27	20230511	19610	1.68	20231023	1.00	N	006980	5000	154 억	10587	N	N	0	N	N
26	20231226	160224	57	100.00	KOSPI	음식료품	N	N	N	N	N	19960	-40	5	-0.20	42111490	2108	92.74	19990	20100	19880	26000	14000	20000	19976.99	0.35	0	-241	20126	20062	19986	19922	19846	20070	19930	155	6000	5000	14000	10	1	3090000	617	486.83	0.35	12	0.07	41.00	57850.00	27800	20230511	-28.20	19610	20231023	1.78	27800	-28.20	20230511	19610	1.78	20231023	27800	-28.20	20230511	19610	1.78	20231023	1.01	N	006980	5000	154 억	10801	N	N	0	N	N
27	20231226	150223	57	100.00	KOSPI	음식료품	N	N	N	N	N	20000	0	3	0.00	28383030	1423	62.60	19990	20050	19880	26000	14000	20000	19945.91	0.35	0	-208	20126	20062	19986	19922	19846	20070	19930	155	6000	5000	14000	50	1	3090000	618	487.80	0.35	12	0.05	41.00	57850.00	27800	20230511	-28.06	19610	20231023	1.99	27800	-28.06	20230511	19610	1.99	20231023	27800	-28.06	20230511	19610	1.99	20231023	1.01	N	006980	5000	154 억	10801	N	N	0	N	N
28	20231226	140224	57	100.00	KOSPI	음식료품	N	N	N	N	N	20000	0	3	0.00	26563800	1332	58.60	19990	20050	19880	26000	14000	20000	19942.79	0.35	0	-191	20126	20062	19986	19922	19846	20070	19930	155	6000	5000	14000	50	1	3090000	618	487.80	0.35	12	0.04	41.00	57850.00	27800	20230511	-28.06	19610	20231023	1.99	27800	-28.06	20230511	19610	1.99	20231023	27800	-28.06	20230511	19610	1.99	20231023	1.01	N	006980	5000	154 억	10801	N	N	0	N	N
29	20231226	130224	57	100.00	KOSPI	음식료품	N	N	N	N	N	19970	-30	5	-0.15	20950280	1051	46.24	19990	20050	19880	26000	14000	20000	19933.66	0.35	0	-156	20126	20062	19986	19922	19846	20070	19930	155	6000	5000	14000	10	1	3090000	617	487.07	0.35	12	0.03	41.00	57850.00	27800	20230511	-28.17	19610	20231023	1.84	27800	-28.17	20230511	19610	1.84	20231023	27800	-28.17	20230511	19610	1.84	20231023	1.01	N	006980	5000	154 억	10801	N	N	0	N	N
30	20231226	120224	57	100.00	KOSPI	음식료품	N	N	N	N	N	19960	-40	5	-0.20	20530880	1030	45.31	19990	20050	19880	26000	14000	20000	19932.89	0.35	0	-156	20126	20062	19986	19922	19846	20070	19930	155	6000	5000	14000	10	1	3090000	617	486.83	0.35	12	0.03	41.00	57850.00	27800	20230511	-28.20	19610	20231023	1.78	27800	-28.20	20230511	19610	1.78	20231023	27800	-28.20	20230511	19610	1.78	20231023	1.01	N	006980	5000	154 억	10801	N	N	0	N	N
31	20231226	110225	57	100.00	KOSPI	음식료품	N	N	N	N	N	20000	0	3	0.00	18213210	914	40.21	19990	20000	19880	26000	14000	20000	19926.93	0.35	0	-81	20126	20062	19986	19922	19846	20070	19930	155	6000	5000	14000	50	1	3090000	618	487.80	0.35	12	0.03	41.00	57850.00	27800	20230511	-28.06	19610	20231023	1.99	27800	-28.06	20230511	19610	1.99	20231023	27800	-28.06	20230511	19610	1.99	20231023	1.01	N	006980	5000	154 억	10801	N	N	0	N	N
32	20231226	100224	57	100.00	KOSPI	음식료품	N	N	N	N	N	19980	-20	5	-0.10	14315050	719	31.63	19990	19990	19880	26000	14000	20000	19909.67	0.35	0	-65	20126	20062	19986	19922	19846	20070	19930	155	6000	5000	14000	10	1	3090000	617	487.32	0.35	12	0.02	41.00	57850.00	27800	20230511	-28.13	19610	20231023	1.89	27800	-28.13	20230511	19610	1.89	20231023	27800	-28.13	20230511	19610	1.89	20231023	1.01	N	006980	5000	154 억	10801	N	N	0	N	N
33	20231226	090225	57	100.00	KOSPI	음식료품	N	N	N	N	N	19990	-10	5	-0.05	539730	27	1.19	19990	19990	19990	26000	14000	20000	19990.00	0.35	0	-27	20126	20062	19986	19922	19846	20070	19930	155	6000	5000	14000	10	1	3090000	618	487.56	0.35	12	0.00	41.00	57850.00	27800	20230511	-28.09	19610	20231023	1.94	27800	-28.09	20230511	19610	1.94	20231023	27800	-28.09	20230511	19610	1.94	20231023	1.01	N	006980	5000	154 억	10801	N	N	0	N	N
34	20231222	160222	57	100.00	KOSPI	음식료품	N	N	N	N	N	20000	30	2	0.15	45440300	2273	65.00	20000	20050	19910	25950	13980	19970	19991.33	0.35	0	-43	20083	20026	19993	19936	19903	20010	19920	155	5980	5000	13970	50	1	3090000	618	487.80	0.35	12	0.07	41.00	57850.00	27800	20230511	-28.06	19610	20231023	1.99	27800	-28.06	20230511	19610	1.99	20231023	27800	-28.06	20230511	19610	1.99	20231023	0.99	N	006980	5000	154 억	10843	N	N	0	N	N
35	20231222	150222	57	100.00	KOSPI	음식료품	N	N	N	N	N	19990	20	2	0.10	30860690	1544	44.15	20000	20050	19910	25950	13980	19970	19987.49	0.35	0	-42	20083	20026	19993	19936	19903	20010	19920	155	5980	5000	13970	10	1	3090000	618	487.56	0.35	12	0.05	41.00	57850.00	27800	20230511	-28.09	19610	20231023	1.94	27800	-28.09	20230511	19610	1.94	20231023	27800	-28.09	20230511	19610	1.94	20231023	0.99	N	006980	5000	154 억	10843	N	N	0	N	N
36	20231222	140221	57	100.00	KOSPI	음식료품	N	N	N	N	N	20050	80	2	0.40	24044920	1203	34.40	20000	20050	19910	25950	13980	19970	19987.46	0.35	0	-42	20083	20026	19993	19936	19903	20010	19920	155	5980	5000	13970	50	1	3090000	620	489.02	0.35	12	0.04	41.00	57850.00	27800	20230511	-27.88	19610	20231023	2.24	27800	-27.88	20230511	19610	2.24	20231023	27800	-27.88	20230511	19610	2.24	20231023	0.99	N	006980	5000	154 억	10843	N	N	0	N	N
37	20231222	130219	57	100.00	KOSPI	음식료품	N	N	N	N	N	20000	30	2	0.15	22285090	1115	31.88	20000	20050	19910	25950	13980	19970	19986.63	0.35	0	-41	20083	20026	19993	19936	19903	20010	19920	155	5980	5000	13970	50	1	3090000	618	487.80	0.35	12	0.04	41.00	57850.00	27800	20230511	-28.06	19610	20231023	1.99	27800	-28.06	20230511	19610	1.99	20231023	27800	-28.06	20230511	19610	1.99	20231023	0.99	N	006980	5000	154 억	10843	N	N	0	N	N
38	20231222	120220	57	100.00	KOSPI	음식료품	N	N	N	N	N	19970	0	3	0.00	17789110	890	25.45	20000	20050	19910	25950	13980	19970	19987.76	0.35	0	-41	20083	20026	19993	19936	19903	20010	19920	155	5980	5000	13970	10	1	3090000	617	487.07	0.35	12	0.03	41.00	57850.00	27800	20230511	-28.17	19610	20231023	1.84	27800	-28.17	20230511	19610	1.84	20231023	27800	-28.17	20230511	19610	1.84	20231023	0.99	N	006980	5000	154 억	10843	N	N	0	N	N
39	20231222	110222	57	100.00	KOSPI	음식료품	N	N	N	N	N	19980	10	2	0.05	12675420	634	18.13	20000	20050	19910	25950	13980	19970	19992.78	0.35	0	-37	20083	20026	19993	19936	19903	20010	19920	155	5980	5000	13970	10	1	3090000	617	487.32	0.35	12	0.02	41.00	57850.00	27800	20230511	-28.13	19610	20231023	1.89	27800	-28.13	20230511	19610	1.89	20231023	27800	-28.13	20230511	19610	1.89	20231023	0.99	N	006980	5000	154 억	10843	N	N	0	N	N
40	20231222	100221	57	100.00	KOSPI	음식료품	N	N	N	N	N	19990	20	2	0.10	11376700	569	16.27	20000	20050	19910	25950	13980	19970	19994.20	0.35	0	-37	20083	20026	19993	19936	19903	20010	19920	155	5980	5000	13970	10	1	3090000	618	487.56	0.35	12	0.02	41.00	57850.00	27800	20230511	-28.09	19610	20231023	1.94	27800	-28.09	20230511	19610	1.94	20231023	27800	-28.09	20230511	19610	1.94	20231023	0.99	N	006980	5000	154 억	10843	N	N	0	N	N
41	20231222	090220	57	100.00	KOSPI	음식료품	N	N	N	N	N	19990	20	2	0.10	159900	8	0.23	20000	20000	19910	25950	13980	19970	19987.50	0.35	0	-1	20083	20026	19993	19936	19903	20010	19920	155	5980	5000	13970	10	1	3090000	618	487.56	0.35	12	0.00	41.00	57850.00	27800	20230511	-28.09	19610	20231023	1.94	27800	-28.09	20230511	19610	1.94	20231023	27800	-28.09	20230511	19610	1.94	20231023	0.99	N	006980	5000	154 억	10843	N	N	0	N	N
42	20231221	160221	57	100.00	KOSPI	음식료품	N	N	N	N	N	19970	-30	5	-0.15	69813270	3494	30.65	20000	20050	19960	26000	14000	20000	19980.90	0.36	0	-216	20733	20366	20133	19766	19533	20250	19650	155	6000	5000	14000	10	1	3090000	617	487.07	0.35	12	0.11	41.00	57850.00	27800	20230511	-28.17	19610	20231023	1.84	27800	-28.17	20230511	19610	1.84	20231023	27800	-28.17	20230511	19610	1.84	20231023	1.00	N	006980	5000	154 억	11050	N	N	0	N	N
43	20231221	150221	57	100.00	KOSPI	음식료품	N	N	N	N	N	19990	-10	5	-0.05	60466240	3026	26.55	20000	20050	19960	26000	14000	20000	19982.23	0.36	0	-143	20733	20366	20133	19766	19533	20250	19650	155	6000	5000	14000	10	1	3090000	618	487.56	0.35	12	0.10	41.00	57850.00	27800	20230511	-28.09	19610	20231023	1.94	27800	-28.09	20230511	19610	1.94	20231023	27800	-28.09	20230511	19610	1.94	20231023	1.00	N	006980	5000	154 억	11050	N	N	0	N	N
44	20231221	140219	57	100.00	KOSPI	음식료품	N	N	N	N	N	19980	-20	5	-0.10	55012490	2753	24.15	20000	20050	19960	26000	14000	20000	19982.74	0.36	0	-143	20733	20366	20133	19766	19533	20250	19650	155	6000	5000	14000	10	1	3090000	617	487.32	0.35	12	0.09	41.00	57850.00	27800	20230511	-28.13	19610	20231023	1.89	27800	-28.13	20230511	19610	1.89	20231023	27800	-28.13	20230511	19610	1.89	20231023	1.00	N	006980	5000	154 억	11050	N	N	0	N	N
45	20231221	130221	57	100.00	KOSPI	음식료품	N	N	N	N	N	19980	-20	5	-0.10	44084440	2206	19.35	20000	20050	19960	26000	14000	20000	19983.88	0.36	0	-84	20733	20366	20133	19766	19533	20250	19650	155	6000	5000	14000	10	1	3090000	617	487.32	0.35	12	0.07	41.00	57850.00	27800	20230511	-28.13	19610	20231023	1.89	27800	-28.13	20230511	19610	1.89	20231023	27800	-28.13	20230511	19610	1.89	20231023	1.00	N	006980	5000	154 억	11050	N	N	0	N	N
46	20231221	120221	57	100.00	KOSPI	음식료품	N	N	N	N	N	19970	-30	5	-0.15	25632630	1282	11.25	20000	20050	19970	26000	14000	20000	19994.25	0.36	0	-30	20733	20366	20133	19766	19533	20250	19650	155	6000	5000	14000	10	1	3090000	617	487.07	0.35	12	0.04	41.00	57850.00	27800	20230511	-28.17	19610	20231023	1.84	27800	-28.17	20230511	19610	1.84	20231023	27800	-28.17	20230511	19610	1.84	20231023	1.00	N	006980	5000	154 억	11050	N	N	0	N	N
47	20231221	110221	57	100.00	KOSPI	음식료품	N	N	N	N	N	20000	0	3	0.00	15961100	798	7.00	20000	20050	19970	26000	14000	20000	20001.38	0.36	0	-28	20733	20366	20133	19766	19533	20250	19650	155	6000	5000	14000	50	1	3090000	618	487.80	0.35	12	0.03	41.00	57850.00	27800	20230511	-28.06	19610	20231023	1.99	27800	-28.06	20230511	19610	1.99	20231023	27800	-28.06	20230511	19610	1.99	20231023	1.00	N	006980	5000	154 억	11050	N	N	0	N	N
48	20231221	100219	57	100.00	KOSPI	음식료품	N	N	N	N	N	19970	-30	5	-0.15	6541090	327	2.87	20000	20050	19970	26000	14000	20000	20003.33	0.36	0	-3	20733	20366	20133	19766	19533	20250	19650	155	6000	5000	14000	10	1	3090000	617	487.07	0.35	12	0.01	41.00	57850.00	27800	20230511	-28.17	19610	20231023	1.84	27800	-28.17	20230511	19610	1.84	20231023	27800	-28.17	20230511	19610	1.84	20231023	1.00	N	006980	5000	154 억	11050	N	N	0	N	N
49	20231221	090221	57	100.00	KOSPI	음식료품	N	N	N	N	N	20050	50	2	0.25	1600050	80	0.70	20000	20050	20000	26000	14000	20000	20000.62	0.36	0	-2	20733	20366	20133	19766	19533	20250	19650	155	6000	5000	14000	50	1	3090000	620	489.02	0.35	12	0.00	41.00	57850.00	27800	20230511	-27.88	19610	20231023	2.24	27800	-27.88	20230511	19610	2.24	20231023	27800	-27.88	20230511	19610	2.24	20231023	1.00	N	006980	5000	154 억	11050	N	N	0	N	N
50	20231220	160222	57	100.00	KOSPI	음식료품	N	N	N	N	N	20000	-450	5	-2.20	225636310	11258	281.52	20450	20500	19900	26550	14350	20450	20042.35	0.35	0	352	20850	20650	20400	20200	19950	20750	20300	155	6100	5000	14310	50	1	3090000	618	487.80	0.35	12	0.36	41.00	57850.00	27800	20230511	-28.06	19610	20231023	1.99	27800	-28.06	20230511	19610	1.99	20231023	27800	-28.06	20230511	19610	1.99	20231023	1.00	N	006980	5000	154 억	10714	N	N	0	N	N
51	20231220	150231	57	100.00	KOSPI	음식료품	N	N	N	N	N	20050	-400	5	-1.96	199218360	9937	248.49	20450	20500	19900	26550	14350	20450	20048.14	0.35	0	350	20850	20650	20400	20200	19950	20750	20300	155	6100	5000	14310	50	1	3090000	620	489.02	0.35	12	0.32	41.00	57850.00	27800	20230511	-27.88	19610	20231023	2.24	27800	-27.88	20230511	19610	2.24	20231023	27800	-27.88	20230511	19610	2.24	20231023	1.00	N	006980	5000	154 억	10714	N	N	0	N	N
52	20231220	140234	57	100.00	KOSPI	음식료품	N	N	N	N	N	20050	-400	5	-1.96	183139260	9134	228.41	20450	20500	19900	26550	14350	20450	20050.28	0.35	0	561	20850	20650	20400	20200	19950	20750	20300	155	6100	5000	14310	50	1	3090000	620	489.02	0.35	12	0.30	41.00	57850.00	27800	20230511	-27.88	19610	20231023	2.24	27800	-27.88	20230511	19610	2.24	20231023	27800	-27.88	20230511	19610	2.24	20231023	1.00	N	006980	5000	154 억	10714	N	N	0	N	N
53	20231220	130232	57	100.00	KOSPI	음식료품	N	N	N	N	N	20000	-450	5	-2.20	174036490	8679	217.03	20450	20500	19900	26550	14350	20450	20052.60	0.35	0	558	20850	20650	20400	20200	19950	20750	20300	155	6100	5000	14310	50	1	3090000	618	487.80	0.35	12	0.28	41.00	57850.00	27800	20230511	-28.06	19610	20231023	1.99	27800	-28.06	20230511	19610	1.99	20231023	27800	-28.06	20230511	19610	1.99	20231023	1.00	N	006980	5000	154 억	10714	N	N	0	N	N
54	20231220	120219	57	100.00	KOSPI	음식료품	N	N	N	N	N	19990	-460	5	-2.25	155344890	7744	193.65	20450	20500	19900	26550	14350	20450	20060.03	0.35	0	524	20850	20650	20400	20200	19950	20750	20300	155	6100	5000	14310	10	1	3090000	618	487.56	0.35	12	0.25	41.00	57850.00	27800	20230511	-28.09	19610	20231023	1.94	27800	-28.09	20230511	19610	1.94	20231023	27800	-28.09	20230511	19610	1.94	20231023	1.00	N	006980	5000	154 억	10714	N	N	0	N	N
55	20231220	110221	57	100.00	KOSPI	음식료품	N	N	N	N	N	20500	50	2	0.24	25420450	1249	31.23	20450	20500	20300	26550	14350	20450	20352.64	0.35	0	99	20850	20650	20400	20200	19950	20750	20300	155	6100	5000	14310	50	1	3090000	633	500.00	0.35	12	0.04	41.00	57850.00	27800	20230511	-26.26	19610	20231023	4.54	27800	-26.26	20230511	19610	4.54	20231023	27800	-26.26	20230511	19610	4.54	20231023	1.00	N	006980	5000	154 억	10714	N	N	0	N	N
56	20231220	100220	57	100.00	KOSPI	음식료품	N	N	N	N	N	20400	-50	5	-0.24	10557000	519	12.98	20450	20450	20300	26550	14350	20450	20341.04	0.35	0	32	20850	20650	20400	20200	19950	20750	20300	155	6100	5000	14310	50	1	3090000	630	497.56	0.35	12	0.02	41.00	57850.00	27800	20230511	-26.62	19610	20231023	4.03	27800	-26.62	20230511	19610	4.03	20231023	27800	-26.62	20230511	19610	4.03	20231023	1.00	N	006980	5000	154 억	10714	N	N	0	N	N
57	20231220	090220	57	100.00	KOSPI	음식료품	N	N	N	N	N	20450	0	3	0.00	1922300	94	2.35	20450	20450	20450	26550	14350	20450	20450.00	0.35	0	0	20850	20650	20400	20200	19950	20750	20300	155	6100	5000	14310	50	1	3090000	632	498.78	0.35	12	0.00	41.00	57850.00	27800	20230511	-26.44	19610	20231023	4.28	27800	-26.44	20230511	19610	4.28	20231023	27800	-26.44	20230511	19610	4.28	20231023	1.00	N	006980	5000	154 억	10714	N	N	0	N	N
58	20231219	160220	57	100.00	KOSPI	음식료품	N	N	N	N	N	20450	50	2	0.25	81183550	3975	78.05	20400	20600	20150	26500	14300	20400	20381.91	0.35	0	-49	20820	20610	20290	20080	19760	20715	20185	155	6100	5000	14280	50	1	3090000	632	498.78	0.35	12	0.13	41.00	57850.00	27800	20230511	-26.44	19610	20231023	4.28	27800	-26.44	20230511	19610	4.28	20231023	27800	-26.44	20230511	19610	4.28	20231023	1.00	N	006980	5000	154 억	10769	N	N	0	N	N
59	20231219	150220	57	100.00	KOSPI	음식료품	N	N	N	N	N	20400	0	3	0.00	31020050	1522	29.88	20400	20600	20150	26500	14300	20400	20381.11	0.35	0	-42	20820	20610	20290	20080	19760	20715	20185	155	6100	5000	14280	50	1	3090000	630	497.56	0.35	12	0.05	41.00	57850.00	27800	20230511	-26.62	19610	20231023	4.03	27800	-26.62	20230511	19610	4.03	20231023	27800	-26.62	20230511	19610	4.03	20231023	1.00	N	006980	5000	154 억	10769	N	N	0	N	N
60	20231219	140221	57	100.00	KOSPI	음식료품	N	N	N	N	N	20450	50	2	0.25	29046000	1425	27.98	20400	20600	20150	26500	14300	20400	20383.16	0.35	0	-40	20820	20610	20290	20080	19760	20715	20185	155	6100	5000	14280	50	1	3090000	632	498.78	0.35	12	0.05	41.00	57850.00	27800	20230511	-26.44	19610	20231023	4.28	27800	-26.44	20230511	19610	4.28	20231023	27800	-26.44	20230511	19610	4.28	20231023	1.00	N	006980	5000	154 억	10769	N	N	0	N	N
61	20231219	130221	57	100.00	KOSPI	음식료품	N	N	N	N	N	20450	50	2	0.25	27006500	1325	26.02	20400	20600	20150	26500	14300	20400	20382.26	0.35	0	-34	20820	20610	20290	20080	19760	20715	20185	155	6100	5000	14280	50	1	3090000	632	498.78	0.35	12	0.04	41.00	57850.00	27800	20230511	-26.44	19610	20231023	4.28	27800	-26.44	20230511	19610	4.28	20231023	27800	-26.44	20230511	19610	4.28	20231023	1.00	N	006980	5000	154 억	10769	N	N	0	N	N
62	20231219	120221	57	100.00	KOSPI	음식료품	N	N	N	N	N	20300	-100	5	-0.49	23526600	1154	22.66	20400	20600	20150	26500	14300	20400	20387.00	0.35	0	-34	20820	20610	20290	20080	19760	20715	20185	155	6100	5000	14280	50	1	3090000	627	495.12	0.35	12	0.04	41.00	57850.00	27800	20230511	-26.98	19610	20231023	3.52	27800	-26.98	20230511	19610	3.52	20231023	27800	-26.98	20230511	19610	3.52	20231023	1.00	N	006980	5000	154 억	10769	N	N	0	N	N
63	20231219	110222	57	100.00	KOSPI	음식료품	N	N	N	N	N	20350	-50	5	-0.25	17773700	870	17.08	20400	20600	20200	26500	14300	20400	20429.54	0.35	0	-37	20820	20610	20290	20080	19760	20715	20185	155	6100	5000	14280	50	1	3090000	629	496.34	0.35	12	0.03	41.00	57850.00	27800	20230511	-26.80	19610	20231023	3.77	27800	-26.80	20230511	19610	3.77	20231023	27800	-26.80	20230511	19610	3.77	20231023	1.00	N	006980	5000	154 억	10769	N	N	0	N	N
64	20231219	100220	57	100.00	KOSPI	음식료품	N	N	N	N	N	20400	0	3	0.00	12612950	616	12.10	20400	20600	20400	26500	14300	20400	20475.57	0.35	0	-37	20820	20610	20290	20080	19760	20715	20185	155	6100	5000	14280	50	1	3090000	630	497.56	0.35	12	0.02	41.00	57850.00	27800	20230511	-26.62	19610	20231023	4.03	27800	-26.62	20230511	19610	4.03	20231023	27800	-26.62	20230511	19610	4.03	20231023	1.00	N	006980	5000	154 억	10769	N	N	0	N	N
65	20231219	090219	57	100.00	KOSPI	음식료품	N	N	N	N	N	20400	0	3	0.00	897600	44	0.86	20400	20400	20400	26500	14300	20400	20400.00	0.35	0	0	20820	20610	20290	20080	19760	20715	20185	155	6100	5000	14280	50	1	3090000	630	497.56	0.35	12	0.00	41.00	57850.00	27800	20230511	-26.62	19610	20231023	4.03	27800	-26.62	20230511	19610	4.03	20231023	27800	-26.62	20230511	19610	4.03	20231023	1.00	N	006980	5000	154 억	10769	N	N	0	N	N
66	20231218	160220	57	100.00	KOSPI	음식료품	N	N	N	N	N	20400	410	2	2.05	102937880	5093	153.50	20000	20500	19970	25950	14000	19990	20211.64	0.35	0	-16	20243	20116	19973	19846	19703	20180	19910	155	5960	5000	13990	50	1	3090000	630	497.56	0.35	12	0.16	41.00	57850.00	27800	20230511	-26.62	19610	20231023	4.03	27800	-26.62	20230511	19610	4.03	20231023	27800	-26.62	20230511	19610	4.03	20231023	1.00	N	006980	5000	154 억	10787	N	N	0	N	N
67	20231218	150219	57	100.00	KOSPI	음식료품	N	N	N	N	N	20250	260	2	1.30	101106330	5003	150.78	20000	20500	19970	25950	14000	19990	20209.14	0.35	0	4	20243	20116	19973	19846	19703	20180	19910	155	5960	5000	13990	50	1	3090000	626	493.90	0.35	12	0.16	41.00	57850.00	27800	20230511	-27.16	19610	20231023	3.26	27800	-27.16	20230511	19610	3.26	20231023	27800	-27.16	20230511	19610	3.26	20231023	1.00	N	006980	5000	154 억	10787	N	N	0	N	N
68	20231218	140220	57	100.00	KOSPI	음식료품	N	N	N	N	N	20400	410	2	2.05	68506980	3409	102.74	20000	20400	19970	25950	14000	19990	20095.92	0.35	0	19	20243	20116	19973	19846	19703	20180	19910	155	5960	5000	13990	50	1	3090000	630	497.56	0.35	12	0.11	41.00	57850.00	27800	20230511	-26.62	19610	20231023	4.03	27800	-26.62	20230511	19610	4.03	20231023	27800	-26.62	20230511	19610	4.03	20231023	1.00	N	006980	5000	154 억	10787	N	N	0	N	N
69	20231218	130220	57	100.00	KOSPI	음식료품	N	N	N	N	N	20200	210	2	1.05	39086130	1953	58.86	20000	20300	19970	25950	14000	19990	20013.38	0.35	0	19	20243	20116	19973	19846	19703	20180	19910	155	5960	5000	13990	50	1	3090000	624	492.68	0.35	12	0.06	41.00	57850.00	27800	20230511	-27.34	19610	20231023	3.01	27800	-27.34	20230511	19610	3.01	20231023	27800	-27.34	20230511	19610	3.01	20231023	1.00	N	006980	5000	154 억	10787	N	N	0	N	N
70	20231218	120219	57	100.00	KOSPI	음식료품	N	N	N	N	N	20050	60	2	0.30	35120430	1755	52.89	20000	20300	19970	25950	14000	19990	20011.64	0.35	0	20	20243	20116	19973	19846	19703	20180	19910	155	5960	5000	13990	50	1	3090000	620	489.02	0.35	12	0.06	41.00	57850.00	27800	20230511	-27.88	19610	20231023	2.24	27800	-27.88	20230511	19610	2.24	20231023	27800	-27.88	20230511	19610	2.24	20231023	1.00	N	006980	5000	154 억	10787	N	N	0	N	N
71	20231218	110219	57	100.00	KOSPI	음식료품	N	N	N	N	N	20000	10	2	0.05	28644910	1432	43.16	20000	20300	19970	25950	14000	19990	20003.43	0.35	0	20	20243	20116	19973	19846	19703	20180	19910	155	5960	5000	13990	50	1	3090000	618	487.80	0.35	12	0.05	41.00	57850.00	27800	20230511	-28.06	19610	20231023	1.99	27800	-28.06	20230511	19610	1.99	20231023	27800	-28.06	20230511	19610	1.99	20231023	1.00	N	006980	5000	154 억	10787	N	N	0	N	N
72	20231218	100219	57	100.00	KOSPI	음식료품	N	N	N	N	N	20000	10	2	0.05	22407450	1120	33.76	20000	20300	20000	25950	14000	19990	20006.65	0.35	0	25	20243	20116	19973	19846	19703	20180	19910	155	5960	5000	13990	50	1	3090000	618	487.80	0.35	12	0.04	41.00	57850.00	27800	20230511	-28.06	19610	20231023	1.99	27800	-28.06	20230511	19610	1.99	20231023	27800	-28.06	20230511	19610	1.99	20231023	1.00	N	006980	5000	154 억	10787	N	N	0	N	N
73	20231218	090216	57	100.00	KOSPI	음식료품	N	N	N	N	N	20100	110	2	0.55	3482700	174	5.24	20000	20100	20000	25950	14000	19990	20015.52	0.35	0	27	20243	20116	19973	19846	19703	20180	19910	155	5960	5000	13990	50	1	3090000	621	490.24	0.35	12	0.01	41.00	57850.00	27800	20230511	-27.70	19610	20231023	2.50	27800	-27.70	20230511	19610	2.50	20231023	27800	-27.70	20230511	19610	2.50	20231023	1.00	N	006980	5000	154 억	10787	N	N	0	N	N
74	20231215	160218	57	100.00	KOSPI	음식료품	N	N	N	N	N	19990	-10	5	-0.05	66095520	3312	139.57	19830	20100	19830	26000	14000	20000	19956.36	0.35	0	-75	20273	20136	20063	19926	19853	20100	19890	155	6000	5000	14000	10	1	3090000	618	487.56	0.35	12	0.11	41.00	57850.00	27800	20230511	-28.09	19610	20231023	1.94	27800	-28.09	20230511	19610	1.94	20231023	27800	-28.09	20230511	19610	1.94	20231023	0.99	N	006980	5000	154 억	10868	N	N	0	N	N
75	20231215	150221	57	100.00	KOSPI	음식료품	N	N	N	N	N	20100	100	2	0.50	63454030	3180	134.01	19830	20100	19830	26000	14000	20000	19954.08	0.35	0	-77	20273	20136	20063	19926	19853	20100	19890	155	6000	5000	14000	50	1	3090000	621	490.24	0.35	12	0.10	41.00	57850.00	27800	20230511	-27.70	19610	20231023	2.50	27800	-27.70	20230511	19610	2.50	20231023	27800	-27.70	20230511	19610	2.50	20231023	0.99	N	006980	5000	154 억	10868	N	N	0	N	N
76	20231215	140219	57	100.00	KOSPI	음식료품	N	N	N	N	N	20050	50	2	0.25	44533250	2234	94.14	19830	20100	19830	26000	14000	20000	19934.28	0.35	0	-18	20273	20136	20063	19926	19853	20100	19890	155	6000	5000	14000	50	1	3090000	620	489.02	0.35	12	0.07	41.00	57850.00	27800	20230511	-27.88	19610	20231023	2.24	27800	-27.88	20230511	19610	2.24	20231023	27800	-27.88	20230511	19610	2.24	20231023	0.99	N	006980	5000	154 억	10868	N	N	0	N	N
77	20231215	130218	57	100.00	KOSPI	음식료품	N	N	N	N	N	20000	0	3	0.00	39596360	1987	83.73	19830	20050	19830	26000	14000	20000	19927.67	0.35	0	-23	20273	20136	20063	19926	19853	20100	19890	155	6000	5000	14000	50	1	3090000	618	487.80	0.35	12	0.06	41.00	57850.00	27800	20230511	-28.06	19610	20231023	1.99	27800	-28.06	20230511	19610	1.99	20231023	27800	-28.06	20230511	19610	1.99	20231023	0.99	N	006980	5000	154 억	10868	N	N	0	N	N
78	20231215	120218	57	100.00	KOSPI	음식료품	N	N	N	N	N	19980	-20	5	-0.10	39296400	1972	83.10	19830	20050	19830	26000	14000	20000	19927.14	0.35	0	-31	20273	20136	20063	19926	19853	20100	19890	155	6000	5000	14000	10	1	3090000	617	487.32	0.35	12	0.06	41.00	57850.00	27800	20230511	-28.13	19610	20231023	1.89	27800	-28.13	20230511	19610	1.89	20231023	27800	-28.13	20230511	19610	1.89	20231023	0.99	N	006980	5000	154 억	10868	N	N	0	N	N
79	20231215	110219	57	100.00	KOSPI	음식료품	N	N	N	N	N	19980	-20	5	-0.10	33399550	1677	70.67	19830	20050	19830	26000	14000	20000	19916.20	0.35	0	-13	20273	20136	20063	19926	19853	20100	19890	155	6000	5000	14000	10	1	3090000	617	487.32	0.35	12	0.05	41.00	57850.00	27800	20230511	-28.13	19610	20231023	1.89	27800	-28.13	20230511	19610	1.89	20231023	27800	-28.13	20230511	19610	1.89	20231023	0.99	N	006980	5000	154 억	10868	N	N	0	N	N
80	20231215	100220	57	100.00	KOSPI	음식료품	N	N	N	N	N	19930	-70	5	-0.35	25796420	1296	54.61	19830	20000	19830	26000	14000	20000	19904.57	0.35	0	8	20273	20136	20063	19926	19853	20100	19890	155	6000	5000	14000	10	1	3090000	616	486.10	0.34	12	0.04	41.00	57850.00	27800	20230511	-28.31	19610	20231023	1.63	27800	-28.31	20230511	19610	1.63	20231023	27800	-28.31	20230511	19610	1.63	20231023	0.99	N	006980	5000	154 억	10868	N	N	0	N	N
81	20231215	090218	57	100.00	KOSPI	음식료품	N	N	N	N	N	20000	0	3	0.00	555750	28	1.18	19830	20000	19830	26000	14000	20000	19842.59	0.35	0	0	20273	20136	20063	19926	19853	20100	19890	155	6000	5000	14000	50	1	3090000	618	487.80	0.35	12	0.00	41.00	57850.00	27800	20230511	-28.06	19610	20231023	1.99	27800	-28.06	20230511	19610	1.99	20231023	27800	-28.06	20230511	19610	1.99	20231023	0.99	N	006980	5000	154 억	10868	N	N	0	N	N
82	20231214	160219	57	100.00	KOSPI	음식료품	N	N	N	N	N	20000	0	3	0.00	47302040	2361	73.97	20150	20200	19990	26000	14000	20000	20034.85	0.35	0	-81	20266	20132	20066	19932	19866	20100	19900	155	6000	5000	14000	50	1	3090000	618	487.80	0.35	12	0.08	41.00	57850.00	27800	20230511	-28.06	19610	20231023	1.99	27800	-28.06	20230511	19610	1.99	20231023	27800	-28.06	20230511	19610	1.99	20231023	0.99	N	006980	5000	154 억	10953	N	N	0	N	N
83	20231214	150224	57	100.00	KOSPI	음식료품	N	N	N	N	N	20100	100	2	0.50	42741840	2133	66.82	20150	20200	19990	26000	14000	20000	20038.37	0.35	0	-83	20266	20132	20066	19932	19866	20100	19900	155	6000	5000	14000	50	1	3090000	621	490.24	0.35	12	0.07	41.00	57850.00	27800	20230511	-27.70	19610	20231023	2.50	27800	-27.70	20230511	19610	2.50	20231023	27800	-27.70	20230511	19610	2.50	20231023	0.99	N	006980	5000	154 억	10953	N	N	0	N	N
84	20231214	140224	57	100.00	KOSPI	음식료품	N	N	N	N	N	20100	100	2	0.50	39220840	1957	61.31	20150	20200	19990	26000	14000	20000	20041.31	0.35	0	-84	20266	20132	20066	19932	19866	20100	19900	155	6000	5000	14000	50	1	3090000	621	490.24	0.35	12	0.06	41.00	57850.00	27800	20230511	-27.70	19610	20231023	2.50	27800	-27.70	20230511	19610	2.50	20231023	27800	-27.70	20230511	19610	2.50	20231023	0.99	N	006980	5000	154 억	10953	N	N	0	N	N
85	20231214	130223	57	100.00	KOSPI	음식료품	N	N	N	N	N	20000	0	3	0.00	30712140	1532	47.99	20150	20200	19990	26000	14000	20000	20047.09	0.35	0	-86	20266	20132	20066	19932	19866	20100	19900	155	6000	5000	14000	50	1	3090000	618	487.80	0.35	12	0.05	41.00	57850.00	27800	20230511	-28.06	19610	20231023	1.99	27800	-28.06	20230511	19610	1.99	20231023	27800	-28.06	20230511	19610	1.99	20231023	0.99	N	006980	5000	154 억	10953	N	N	0	N	N
86	20231214	120226	57	100.00	KOSPI	음식료품	N	N	N	N	N	20000	0	3	0.00	28132060	1403	43.95	20150	20200	19990	26000	14000	20000	20051.36	0.35	0	-86	20266	20132	20066	19932	19866	20100	19900	155	6000	5000	14000	50	1	3090000	618	487.80	0.35	12	0.05	41.00	57850.00	27800	20230511	-28.06	19610	20231023	1.99	27800	-28.06	20230511	19610	1.99	20231023	27800	-28.06	20230511	19610	1.99	20231023	0.99	N	006980	5000	154 억	10953	N	N	0	N	N
87	20231214	110220	57	100.00	KOSPI	음식료품	N	N	N	N	N	20100	100	2	0.50	12241550	609	19.08	20150	20200	20000	26000	14000	20000	20101.07	0.35	0	-36	20266	20132	20066	19932	19866	20100	19900	155	6000	5000	14000	50	1	3090000	621	490.24	0.35	12	0.02	41.00	57850.00	27800	20230511	-27.70	19610	20231023	2.50	27800	-27.70	20230511	19610	2.50	20231023	27800	-27.70	20230511	19610	2.50	20231023	0.99	N	006980	5000	154 억	10953	N	N	0	N	N
88	20231214	100217	57	100.00	KOSPI	음식료품	N	N	N	N	N	20200	200	2	1.00	8351000	415	13.00	20150	20200	20050	26000	14000	20000	20122.89	0.35	0	-24	20266	20132	20066	19932	19866	20100	19900	155	6000	5000	14000	50	1	3090000	624	492.68	0.35	12	0.01	41.00	57850.00	27800	20230511	-27.34	19610	20231023	3.01	27800	-27.34	20230511	19610	3.01	20231023	27800	-27.34	20230511	19610	3.01	20231023	0.99	N	006980	5000	154 억	10953	N	N	0	N	N
89	20231214	090209	57	100.00	KOSPI	음식료품	N	N	N	N	N	20100	100	2	0.50	2256350	112	3.51	20150	20150	20100	26000	14000	20000	20145.98	0.35	0	-9	20266	20132	20066	19932	19866	20100	19900	155	6000	5000	14000	50	1	3090000	621	490.24	0.35	12	0.00	41.00	57850.00	27800	20230511	-27.70	19610	20231023	2.50	27800	-27.70	20230511	19610	2.50	20231023	27800	-27.70	20230511	19610	2.50	20231023	0.99	N	006980	5000	154 억	10953	N	N	0	N	N
90	20231213	160216	57	100.00	KOSPI	음식료품	N	N	N	N	N	20000	-200	5	-0.99	63970700	3191	166.11	20200	20200	20000	26250	14150	20200	20047.23	0.36	0	-200	20500	20350	20200	20050	19900	20350	20050	155	6050	5000	14140	50	1	3090000	618	487.80	0.35	12	0.10	41.00	57850.00	27800	20230511	-28.06	19610	20231023	1.99	27800	-28.06	20230511	19610	1.99	20231023	27800	-28.06	20230511	19610	1.99	20231023	0.99	N	006980	5000	154 억	11162	N	N	0	N	N
91	20231213	150222	57	100.00	KOSPI	음식료품	N	N	N	N	N	20100	-100	5	-0.50	63190700	3152	164.08	20200	20200	20000	26250	14150	20200	20047.81	0.36	0	-200	20500	20350	20200	20050	19900	20350	20050	155	6050	5000	14140	50	1	3090000	621	490.24	0.35	12	0.10	41.00	57850.00	27800	20230511	-27.70	19610	20231023	2.50	27800	-27.70	20230511	19610	2.50	20231023	27800	-27.70	20230511	19610	2.50	20231023	0.99	N	006980	5000	154 억	11162	N	N	0	N	N
92	20231213	140224	57	100.00	KOSPI	음식료품	N	N	N	N	N	20050	-150	5	-0.74	57945750	2890	150.44	20200	20200	20000	26250	14150	20200	20050.43	0.36	0	-186	20500	20350	20200	20050	19900	20350	20050	155	6050	5000	14140	50	1	3090000	620	489.02	0.35	12	0.09	41.00	57850.00	27800	20230511	-27.88	19610	20231023	2.24	27800	-27.88	20230511	19610	2.24	20231023	27800	-27.88	20230511	19610	2.24	20231023	0.99	N	006980	5000	154 억	11162	N	N	0	N	N
93	20231213	130220	57	100.00	KOSPI	음식료품	N	N	N	N	N	20100	-100	5	-0.50	37359950	1862	96.93	20200	20200	20000	26250	14150	20200	20064.42	0.36	0	-141	20500	20350	20200	20050	19900	20350	20050	155	6050	5000	14140	50	1	3090000	621	490.24	0.35	12	0.06	41.00	57850.00	27800	20230511	-27.70	19610	20231023	2.50	27800	-27.70	20230511	19610	2.50	20231023	27800	-27.70	20230511	19610	2.50	20231023	0.99	N	006980	5000	154 억	11162	N	N	0	N	N
94	20231213	120219	57	100.00	KOSPI	음식료품	N	N	N	N	N	20100	-100	5	-0.50	18400800	915	47.63	20200	20200	20050	26250	14150	20200	20110.16	0.36	0	-107	20500	20350	20200	20050	19900	20350	20050	155	6050	5000	14140	50	1	3090000	621	490.24	0.35	12	0.03	41.00	57850.00	27800	20230511	-27.70	19610	20231023	2.50	27800	-27.70	20230511	19610	2.50	20231023	27800	-27.70	20230511	19610	2.50	20231023	0.99	N	006980	5000	154 억	11162	N	N	0	N	N
95	20231213	110220	57	100.00	KOSPI	음식료품	N	N	N	N	N	20100	-100	5	-0.50	14287600	710	36.96	20200	20200	20050	26250	14150	20200	20123.38	0.36	0	-96	20500	20350	20200	20050	19900	20350	20050	155	6050	5000	14140	50	1	3090000	621	490.24	0.35	12	0.02	41.00	57850.00	27800	20230511	-27.70	19610	20231023	2.50	27800	-27.70	20230511	19610	2.50	20231023	27800	-27.70	20230511	19610	2.50	20231023	0.99	N	006980	5000	154 억	11162	N	N	0	N	N
96	20231213	100222	57	100.00	KOSPI	음식료품	N	N	N	N	N	20100	-100	5	-0.50	12454650	619	32.22	20200	20200	20050	26250	14150	20200	20120.60	0.36	0	-73	20500	20350	20200	20050	19900	20350	20050	155	6050	5000	14140	50	1	3090000	621	490.24	0.35	12	0.02	41.00	57850.00	27800	20230511	-27.70	19610	20231023	2.50	27800	-27.70	20230511	19610	2.50	20231023	27800	-27.70	20230511	19610	2.50	20231023	0.99	N	006980	5000	154 억	11162	N	N	0	N	N
97	20231213	090219	57	100.00	KOSPI	음식료품	N	N	N	N	N	20150	-50	5	-0.25	262450	13	0.68	20200	20200	20150	26250	14150	20200	20188.46	0.36	0	-3	20500	20350	20200	20050	19900	20350	20050	155	6050	5000	14140	50	1	3090000	623	491.46	0.35	12	0.00	41.00	57850.00	27800	20230511	-27.52	19610	20231023	2.75	27800	-27.52	20230511	19610	2.75	20231023	27800	-27.52	20230511	19610	2.75	20231023	0.99	N	006980	5000	154 억	11162	N	N	0	N	N
98	20231212	160215	57	100.00	KOSPI	음식료품	N	N	N	N	N	20200	0	3	0.00	38681950	1921	40.32	20200	20350	20050	26250	14150	20200	20136.36	0.37	0	-260	20733	20466	20283	20016	19833	20375	19925	155	6050	5000	14140	50	1	3090000	624	492.68	0.35	12	0.06	41.00	57850.00	27800	20230511	-27.34	19610	20231023	3.01	27800	-27.34	20230511	19610	3.01	20231023	27800	-27.34	20230511	19610	3.01	20231023	0.99	N	006980	5000	154 억	11422	N	N	0	N	N
99	20231212	150216	57	100.00	KOSPI	음식료품	N	N	N	N	N	20150	-50	5	-0.25	33657150	1672	35.10	20200	20350	20050	26250	14150	20200	20129.87	0.37	0	-210	20733	20466	20283	20016	19833	20375	19925	155	6050	5000	14140	50	1	3090000	623	491.46	0.35	12	0.05	41.00	57850.00	27800	20230511	-27.52	19610	20231023	2.75	27800	-27.52	20230511	19610	2.75	20231023	27800	-27.52	20230511	19610	2.75	20231023	0.99	N	006980	5000	154 억	11422	N	N	0	N	N
100	20231212	140211	57	100.00	KOSPI	음식료품	N	N	N	N	N	20100	-100	5	-0.50	27056150	1344	28.21	20200	20350	20050	26250	14150	20200	20131.06	0.37	0	-198	20733	20466	20283	20016	19833	20375	19925	155	6050	5000	14140	50	1	3090000	621	490.24	0.35	12	0.04	41.00	57850.00	27800	20230511	-27.70	19610	20231023	2.50	27800	-27.70	20230511	19610	2.50	20231023	27800	-27.70	20230511	19610	2.50	20231023	0.99	N	006980	5000	154 억	11422	N	N	0	N	N
101	20231212	130210	57	100.00	KOSPI	음식료품	N	N	N	N	N	20100	-100	5	-0.50	24981300	1241	26.05	20200	20350	20050	26250	14150	20200	20129.98	0.37	0	-161	20733	20466	20283	20016	19833	20375	19925	155	6050	5000	14140	50	1	3090000	621	490.24	0.35	12	0.04	41.00	57850.00	27800	20230511	-27.70	19610	20231023	2.50	27800	-27.70	20230511	19610	2.50	20231023	27800	-27.70	20230511	19610	2.50	20231023	0.99	N	006980	5000	154 억	11422	N	N	0	N	N
102	20231212	120208	57	100.00	KOSPI	음식료품	N	N	N	N	N	20150	-50	5	-0.25	23309150	1158	24.31	20200	20350	20050	26250	14150	20200	20128.80	0.37	0	-145	20733	20466	20283	20016	19833	20375	19925	155	6050	5000	14140	50	1	3090000	623	491.46	0.35	12	0.04	41.00	57850.00	27800	20230511	-27.52	19610	20231023	2.75	27800	-27.52	20230511	19610	2.75	20231023	27800	-27.52	20230511	19610	2.75	20231023	0.99	N	006980	5000	154 억	11422	N	N	0	N	N
103	20231212	110209	57	100.00	KOSPI	음식료품	N	N	N	N	N	20150	-50	5	-0.25	10909950	541	11.36	20200	20350	20100	26250	14150	20200	20166.27	0.37	0	-125	20733	20466	20283	20016	19833	20375	19925	155	6050	5000	14140	50	1	3090000	623	491.46	0.35	12	0.02	41.00	57850.00	27800	20230511	-27.52	19610	20231023	2.75	27800	-27.52	20230511	19610	2.75	20231023	27800	-27.52	20230511	19610	2.75	20231023	0.99	N	006980	5000	154 억	11422	N	N	0	N	N
104	20231212	100217	57	100.00	KOSPI	음식료품	N	N	N	N	N	20200	0	3	0.00	5762650	286	6.00	20200	20350	20100	26250	14150	20200	20149.13	0.37	0	-102	20733	20466	20283	20016	19833	20375	19925	155	6050	5000	14140	50	1	3090000	624	492.68	0.35	12	0.01	41.00	57850.00	27800	20230511	-27.34	19610	20231023	3.01	27800	-27.34	20230511	19610	3.01	20231023	27800	-27.34	20230511	19610	3.01	20231023	0.99	N	006980	5000	154 억	11422	N	N	0	N	N
105	20231212	090213	57	100.00	KOSPI	음식료품	N	N	N	N	N	20350	150	2	0.74	80950	4	0.08	20200	20350	20200	26250	14150	20200	20237.50	0.37	0	-1	20733	20466	20283	20016	19833	20375	19925	155	6050	5000	14140	50	1	3090000	629	496.34	0.35	12	0.00	41.00	57850.00	27800	20230511	-26.80	19610	20231023	3.77	27800	-26.80	20230511	19610	3.77	20231023	27800	-26.80	20230511	19610	3.77	20231023	0.99	N	006980	5000	154 억	11422	N	N	0	N	N
106	20231211	160215	57	100.00	KOSPI	음식료품	N	N	N	N	N	20200	-300	5	-1.46	96415150	4755	154.99	20500	20550	20100	26650	14350	20500	20277.20	0.38	237	-129	20900	20700	20400	20200	19900	20800	20300	155	6150	5000	14350	50	1	3090000	624	492.68	0.35	12	0.15	41.00	57850.00	27800	20230511	-27.34	19610	20231023	3.01	27800	-27.34	20230511	19610	3.01	20231023	27800	-27.34	20230511	19610	3.01	20231023	0.99	N	006980	5000	154 억	11786	N	N	0	N	N
107	20231211	150214	57	100.00	KOSPI	음식료품	N	N	N	N	N	20350	-150	5	-0.73	86647500	4272	139.24	20500	20550	20100	26650	14350	20500	20282.65	0.38	237	-131	20900	20700	20400	20200	19900	20800	20300	155	6150	5000	14350	50	1	3090000	629	496.34	0.35	12	0.14	41.00	57850.00	27800	20230511	-26.80	19610	20231023	3.77	27800	-26.80	20230511	19610	3.77	20231023	27800	-26.80	20230511	19610	3.77	20231023	0.99	N	006980	5000	154 억	11786	N	N	0	N	N
108	20231211	140214	57	100.00	KOSPI	음식료품	N	N	N	N	N	20350	-150	5	-0.73	74371150	3664	119.43	20500	20550	20100	26650	14350	20500	20297.80	0.38	237	-127	20900	20700	20400	20200	19900	20800	20300	155	6150	5000	14350	50	1	3090000	629	496.34	0.35	12	0.12	41.00	57850.00	27800	20230511	-26.80	19610	20231023	3.77	27800	-26.80	20230511	19610	3.77	20231023	27800	-26.80	20230511	19610	3.77	20231023	0.99	N	006980	5000	154 억	11786	N	N	0	N	N
109	20231211	130215	57	100.00	KOSPI	음식료품	N	N	N	N	N	20400	-100	5	-0.49	32880250	1612	52.54	20500	20550	20150	26650	14350	20500	20397.18	0.38	237	-102	20900	20700	20400	20200	19900	20800	20300	155	6150	5000	14350	50	1	3090000	630	497.56	0.35	12	0.05	41.00	57850.00	27800	20230511	-26.62	19610	20231023	4.03	27800	-26.62	20230511	19610	4.03	20231023	27800	-26.62	20230511	19610	4.03	20231023	0.99	N	006980	5000	154 억	11786	N	N	0	N	N
110	20231211	120216	57	100.00	KOSPI	음식료품	N	N	N	N	N	20400	-100	5	-0.49	26628300	1306	42.57	20500	20550	20150	26650	14350	20500	20389.20	0.38	237	-95	20900	20700	20400	20200	19900	20800	20300	155	6150	5000	14350	50	1	3090000	630	497.56	0.35	12	0.04	41.00	57850.00	27800	20230511	-26.62	19610	20231023	4.03	27800	-26.62	20230511	19610	4.03	20231023	27800	-26.62	20230511	19610	4.03	20231023	0.99	N	006980	5000	154 억	11786	N	N	0	N	N
111	20231211	110214	57	100.00	KOSPI	음식료품	N	N	N	N	N	20400	-100	5	-0.49	24737000	1213	39.54	20500	20550	20150	26650	14350	20500	20393.24	0.38	237	-95	20900	20700	20400	20200	19900	20800	20300	155	6150	5000	14350	50	1	3090000	630	497.56	0.35	12	0.04	41.00	57850.00	27800	20230511	-26.62	19610	20231023	4.03	27800	-26.62	20230511	19610	4.03	20231023	27800	-26.62	20230511	19610	4.03	20231023	0.99	N	006980	5000	154 억	11786	N	N	0	N	N
112	20231211	100214	57	100.00	KOSPI	음식료품	N	N	N	N	N	20500	0	3	0.00	20359400	998	32.53	20500	20550	20150	26650	14350	20500	20400.20	0.38	237	-95	20900	20700	20400	20200	19900	20800	20300	155	6150	5000	14350	50	1	3090000	633	500.00	0.35	12	0.03	41.00	57850.00	27800	20230511	-26.26	19610	20231023	4.54	27800	-26.26	20230511	19610	4.54	20231023	27800	-26.26	20230511	19610	4.54	20231023	0.99	N	006980	5000	154 억	11786	N	N	0	N	N
113	20231211	090215	57	100.00	KOSPI	음식료품	N	N	N	N	N	20450	-50	5	-0.24	3473300	171	5.57	20500	20500	20250	26650	14350	20500	20311.70	0.38	237	-2	20900	20700	20400	20200	19900	20800	20300	155	6150	5000	14350	50	1	3090000	632	498.78	0.35	12	0.01	41.00	57850.00	27800	20230511	-26.44	19610	20231023	4.28	27800	-26.44	20230511	19610	4.28	20231023	27800	-26.44	20230511	19610	4.28	20231023	0.99	N	006980	5000	154 억	11786	N	N	0	N	N
114	20231208	160212	57	100.00	KOSPI	음식료품	N	N	N	N	N	20500	150	2	0.74	61905750	3068	133.39	20150	20600	20100	26450	14250	20350	20177.78	0.38	0	-226	20650	20500	20300	20150	19950	20400	20050	155	6100	5000	14240	50	1	3090000	633	500.00	0.35	12	0.10	41.00	57850.00	27800	20230511	-26.26	19610	20231023	4.54	27800	-26.26	20230511	19610	4.54	20231023	27800	-26.26	20230511	19610	4.54	20231023	0.99	N	006980	5000	154 억	11786	N	N	0	N	N
115	20231208	150213	57	100.00	KOSPI	음식료품	N	N	N	N	N	20200	-150	5	-0.74	45891850	2276	98.96	20150	20300	20100	26450	14250	20350	20163.38	0.38	0	-184	20650	20500	20300	20150	19950	20400	20050	155	6100	5000	14240	50	1	3090000	624	492.68	0.35	12	0.07	41.00	57850.00	27800	20230511	-27.34	19610	20231023	3.01	27800	-27.34	20230511	19610	3.01	20231023	27800	-27.34	20230511	19610	3.01	20231023	0.99	N	006980	5000	154 억	11786	N	N	0	N	N
116	20231208	140213	57	100.00	KOSPI	음식료품	N	N	N	N	N	20200	-150	5	-0.74	36521000	1812	78.78	20150	20300	20100	26450	14250	20350	20155.08	0.38	0	-170	20650	20500	20300	20150	19950	20400	20050	155	6100	5000	14240	50	1	3090000	624	492.68	0.35	12	0.06	41.00	57850.00	27800	20230511	-27.34	19610	20231023	3.01	27800	-27.34	20230511	19610	3.01	20231023	27800	-27.34	20230511	19610	3.01	20231023	0.99	N	006980	5000	154 억	11786	N	N	0	N	N
117	20231208	130212	57	100.00	KOSPI	음식료품	N	N	N	N	N	20250	-100	5	-0.49	33454550	1660	72.17	20150	20300	20100	26450	14250	20350	20153.34	0.38	0	-166	20650	20500	20300	20150	19950	20400	20050	155	6100	5000	14240	50	1	3090000	626	493.90	0.35	12	0.05	41.00	57850.00	27800	20230511	-27.16	19610	20231023	3.26	27800	-27.16	20230511	19610	3.26	20231023	27800	-27.16	20230511	19610	3.26	20231023	0.99	N	006980	5000	154 억	11786	N	N	0	N	N
118	20231208	120212	57	100.00	KOSPI	음식료품	N	N	N	N	N	20200	-150	5	-0.74	31475650	1562	67.91	20150	20300	20100	26450	14250	20350	20150.86	0.38	0	-166	20650	20500	20300	20150	19950	20400	20050	155	6100	5000	14240	50	1	3090000	624	492.68	0.35	12	0.05	41.00	57850.00	27800	20230511	-27.34	19610	20231023	3.01	27800	-27.34	20230511	19610	3.01	20231023	27800	-27.34	20230511	19610	3.01	20231023	0.99	N	006980	5000	154 억	11786	N	N	0	N	N
119	20231208	110212	57	100.00	KOSPI	음식료품	N	N	N	N	N	20150	-200	5	-0.98	26899500	1335	58.04	20150	20300	20100	26450	14250	20350	20149.44	0.38	0	-166	20650	20500	20300	20150	19950	20400	20050	155	6100	5000	14240	50	1	3090000	623	491.46	0.35	12	0.04	41.00	57850.00	27800	20230511	-27.52	19610	20231023	2.75	27800	-27.52	20230511	19610	2.75	20231023	27800	-27.52	20230511	19610	2.75	20231023	0.99	N	006980	5000	154 억	11786	N	N	0	N	N
120	20231208	100213	57	100.00	KOSPI	음식료품	N	N	N	N	N	20250	-100	5	-0.49	18316650	909	39.52	20150	20300	20100	26450	14250	20350	20150.33	0.38	0	-169	20650	20500	20300	20150	19950	20400	20050	155	6100	5000	14240	50	1	3090000	626	493.90	0.35	12	0.03	41.00	57850.00	27800	20230511	-27.16	19610	20231023	3.26	27800	-27.16	20230511	19610	3.26	20231023	27800	-27.16	20230511	19610	3.26	20231023	0.99	N	006980	5000	154 억	11786	N	N	0	N	N
121	20231208	090212	57	100.00	KOSPI	음식료품	N	N	N	N	N	20100	-250	5	-1.23	623500	31	1.35	20150	20300	20100	26450	14250	20350	20112.90	0.38	0	-30	20650	20500	20300	20150	19950	20400	20050	155	6100	5000	14240	50	1	3090000	621	490.24	0.35	12	0.00	41.00	57850.00	27800	20230511	-27.70	19610	20231023	2.50	27800	-27.70	20230511	19610	2.50	20231023	27800	-27.70	20230511	19610	2.50	20231023	0.99	N	006980	5000	154 억	11786	N	N	0	N	N
122	20231207	160211	57	100.00	KOSPI	음식료품	N	N	N	N	N	20350	-50	5	-0.25	46222650	2279	71.15	20400	20450	20100	26500	14300	20400	20281.99	0.39	0	-192	20633	20516	20283	20166	19933	20575	20225	155	6100	5000	14280	50	1	3090000	629	496.34	0.35	12	0.07	41.00	57850.00	27800	20230511	-26.80	19610	20231023	3.77	27800	-26.80	20230511	19610	3.77	20231023	27800	-26.80	20230511	19610	3.77	20231023	1.04	N	006980	5000	154 억	11978	N	N	3	N	N
123	20231207	150212	57	100.00	KOSPI	음식료품	N	N	N	N	N	20250	-150	5	-0.74	44782800	2208	68.94	20400	20450	20100	26500	14300	20400	20282.07	0.39	0	-162	20633	20516	20283	20166	19933	20575	20225	155	6100	5000	14280	50	1	3090000	626	493.90	0.35	12	0.07	41.00	57850.00	27800	20230511	-27.16	19610	20231023	3.26	27800	-27.16	20230511	19610	3.26	20231023	27800	-27.16	20230511	19610	3.26	20231023	1.04	N	006980	5000	154 억	11978	N	N	3	N	N
124	20231207	140213	57	100.00	KOSPI	음식료품	N	N	N	N	N	20200	-200	5	-0.98	42464750	2093	65.34	20400	20450	20100	26500	14300	20400	20288.94	0.39	0	-162	20633	20516	20283	20166	19933	20575	20225	155	6100	5000	14280	50	1	3090000	624	492.68	0.35	12	0.07	41.00	57850.00	27800	20230511	-27.34	19610	20231023	3.01	27800	-27.34	20230511	19610	3.01	20231023	27800	-27.34	20230511	19610	3.01	20231023	1.04	N	006980	5000	154 억	11978	N	N	3	N	N
125	20231207	130210	57	100.00	KOSPI	음식료품	N	N	N	N	N	20200	-200	5	-0.98	19248800	954	29.78	20400	20400	20100	26500	14300	20400	20176.94	0.39	0	-137	20633	20516	20283	20166	19933	20575	20225	155	6100	5000	14280	50	1	3090000	624	492.68	0.35	12	0.03	41.00	57850.00	27800	20230511	-27.34	19610	20231023	3.01	27800	-27.34	20230511	19610	3.01	20231023	27800	-27.34	20230511	19610	3.01	20231023	1.04	N	006980	5000	154 억	11978	N	N	3	N	N
126	20231207	120211	57	100.00	KOSPI	음식료품	N	N	N	N	N	20200	-200	5	-0.98	17392500	862	26.91	20400	20400	20100	26500	14300	20400	20176.91	0.39	0	-124	20633	20516	20283	20166	19933	20575	20225	155	6100	5000	14280	50	1	3090000	624	492.68	0.35	12	0.03	41.00	57850.00	27800	20230511	-27.34	19610	20231023	3.01	27800	-27.34	20230511	19610	3.01	20231023	27800	-27.34	20230511	19610	3.01	20231023	1.04	N	006980	5000	154 억	11978	N	N	3	N	N
127	20231207	110208	57	100.00	KOSPI	음식료품	N	N	N	N	N	20200	-200	5	-0.98	8762200	434	13.55	20400	20400	20100	26500	14300	20400	20189.40	0.39	0	-83	20633	20516	20283	20166	19933	20575	20225	155	6100	5000	14280	50	1	3090000	624	492.68	0.35	12	0.01	41.00	57850.00	27800	20230511	-27.34	19610	20231023	3.01	27800	-27.34	20230511	19610	3.01	20231023	27800	-27.34	20230511	19610	3.01	20231023	1.04	N	006980	5000	154 억	11978	N	N	3	N	N
128	20231207	100211	57	100.00	KOSPI	음식료품	N	N	N	N	N	20250	-150	5	-0.74	2034050	100	3.12	20400	20400	20150	26500	14300	20400	20340.50	0.39	0	-24	20633	20516	20283	20166	19933	20575	20225	155	6100	5000	14280	50	1	3090000	626	493.90	0.35	12	0.00	41.00	57850.00	27800	20230511	-27.16	19610	20231023	3.26	27800	-27.16	20230511	19610	3.26	20231023	27800	-27.16	20230511	19610	3.26	20231023	1.04	N	006980	5000	154 억	11978	N	N	3	N	N
129	20231207	090211	57	100.00	KOSPI	음식료품	N	N	N	N	N	20400	0	3	0.00	1162800	57	1.78	20400	20400	20400	26500	14300	20400	20400.00	0.39	0	0	20633	20516	20283	20166	19933	20575	20225	155	6100	5000	14280	50	1	3090000	630	497.56	0.35	12	0.00	41.00	57850.00	27800	20230511	-26.62	19610	20231023	4.03	27800	-26.62	20230511	19610	4.03	20231023	27800	-26.62	20230511	19610	4.03	20231023	1.04	N	006980	5000	154 억	11978	N	N	3	N	N
130	20231206	160207	57	100.00	KOSPI	음식료품	N	N	N	N	N	20400	150	2	0.74	64562200	3203	44.11	20200	20400	20050	26300	14200	20250	20156.76	0.39	0	-107	20550	20400	20200	20050	19850	20475	20125	155	6050	5000	14170	50	1	3090000	630	497.56	0.35	12	0.10	41.00	57850.00	27800	20230511	-26.62	19610	20231023	4.03	27800	-26.62	20230511	19610	4.03	20231023	27800	-26.62	20230511	19610	4.03	20231023	1.05	N	006980	5000	154 억	12085	N	N	3	N	N
131	20231206	150213	57	100.00	KOSPI	음식료품	N	N	N	N	N	20250	0	3	0.00	33998450	1687	23.23	20200	20250	20050	26300	14200	20250	20153.14	0.39	0	-39	20550	20400	20200	20050	19850	20475	20125	155	6050	5000	14170	50	1	3090000	626	493.90	0.35	12	0.05	41.00	57850.00	27800	20230511	-27.16	19610	20231023	3.26	27800	-27.16	20230511	19610	3.26	20231023	27800	-27.16	20230511	19610	3.26	20231023	1.05	N	006980	5000	154 억	12085	N	N	0	N	N
132	20231206	140210	57	100.00	KOSPI	음식료품	N	N	N	N	N	20200	-50	5	-0.25	32625900	1619	22.29	20200	20250	20050	26300	14200	20250	20151.82	0.39	0	-20	20550	20400	20200	20050	19850	20475	20125	155	6050	5000	14170	50	1	3090000	624	492.68	0.35	12	0.05	41.00	57850.00	27800	20230511	-27.34	19610	20231023	3.01	27800	-27.34	20230511	19610	3.01	20231023	27800	-27.34	20230511	19610	3.01	20231023	1.05	N	006980	5000	154 억	12085	N	N	0	N	N
133	20231206	130210	57	100.00	KOSPI	음식료품	N	N	N	N	N	20250	0	3	0.00	29435450	1461	20.12	20200	20250	20050	26300	14200	20250	20147.40	0.39	0	-13	20550	20400	20200	20050	19850	20475	20125	155	6050	5000	14170	50	1	3090000	626	493.90	0.35	12	0.05	41.00	57850.00	27800	20230511	-27.16	19610	20231023	3.26	27800	-27.16	20230511	19610	3.26	20231023	27800	-27.16	20230511	19610	3.26	20231023	1.05	N	006980	5000	154 억	12085	N	N	0	N	N
134	20231206	120208	57	100.00	KOSPI	음식료품	N	N	N	N	N	20150	-100	5	-0.49	24980700	1240	17.08	20200	20250	20050	26300	14200	20250	20145.64	0.39	0	-13	20550	20400	20200	20050	19850	20475	20125	155	6050	5000	14170	50	1	3090000	623	491.46	0.35	12	0.04	41.00	57850.00	27800	20230511	-27.52	19610	20231023	2.75	27800	-27.52	20230511	19610	2.75	20231023	27800	-27.52	20230511	19610	2.75	20231023	1.05	N	006980	5000	154 억	12085	N	N	0	N	N
135	20231206	110212	57	100.00	KOSPI	음식료품	N	N	N	N	N	20150	-100	5	-0.49	21317350	1058	14.57	20200	20250	20050	26300	14200	20250	20148.63	0.39	0	-13	20550	20400	20200	20050	19850	20475	20125	155	6050	5000	14170	50	1	3090000	623	491.46	0.35	12	0.03	41.00	57850.00	27800	20230511	-27.52	19610	20231023	2.75	27800	-27.52	20230511	19610	2.75	20231023	27800	-27.52	20230511	19610	2.75	20231023	1.05	N	006980	5000	154 억	12085	N	N	0	N	N
136	20231206	100210	57	100.00	KOSPI	음식료품	N	N	N	N	N	20250	0	3	0.00	13684450	679	9.35	20200	20250	20050	26300	14200	20250	20153.69	0.39	0	-10	20550	20400	20200	20050	19850	20475	20125	155	6050	5000	14170	50	1	3090000	626	493.90	0.35	12	0.02	41.00	57850.00	27800	20230511	-27.16	19610	20231023	3.26	27800	-27.16	20230511	19610	3.26	20231023	27800	-27.16	20230511	19610	3.26	20231023	1.05	N	006980	5000	154 억	12085	N	N	0	N	N
137	20231206	090211	57	100.00	KOSPI	음식료품	N	N	N	N	N	20200	-50	5	-0.25	80850	4	0.06	20200	20200	20200	26300	14200	20250	20200.00	0.39	0	0	20550	20400	20200	20050	19850	20475	20125	155	6050	5000	14170	50	1	3090000	624	492.68	0.35	12	0.00	41.00	57850.00	27800	20230511	-27.34	19610	20231023	3.01	27800	-27.34	20230511	19610	3.01	20231023	27800	-27.34	20230511	19610	3.01	20231023	1.05	N	006980	5000	154 억	12085	N	N	0	N	N
138	20231205	160211	57	100.00	KOSPI	음식료품	N	N	N	N	N	20250	0	3	0.00	146341850	7261	114.51	20100	20350	20000	26300	14200	20250	20095.43	0.40	0	-213	20750	20500	20250	20000	19750	20375	19875	155	6050	5000	14170	50	1	3090000	626	493.90	0.35	12	0.23	41.00	57850.00	27800	20230511	-27.16	19610	20231023	3.26	27800	-27.16	20230511	19610	3.26	20231023	27800	-27.16	20230511	19610	3.26	20231023	1.03	N	006980	5000	154 억	12298	N	N	1	N	N
139	20231205	150211	57	100.00	KOSPI	음식료품	N	N	N	N	N	20100	-150	5	-0.74	83673400	4164	65.67	20100	20350	20000	26300	14200	20250	20094.48	0.40	0	-160	20750	20500	20250	20000	19750	20375	19875	155	6050	5000	14170	50	1	3090000	621	490.24	0.35	12	0.13	41.00	57850.00	27800	20230511	-27.70	19610	20231023	2.50	27800	-27.70	20230511	19610	2.50	20231023	27800	-27.70	20230511	19610	2.50	20231023	1.03	N	006980	5000	154 억	12298	N	N	1	N	N
140	20231205	140212	57	100.00	KOSPI	음식료품	N	N	N	N	N	20200	-50	5	-0.25	74547700	3709	58.49	20100	20350	20000	26300	14200	20250	20099.14	0.40	0	-126	20750	20500	20250	20000	19750	20375	19875	155	6050	5000	14170	50	1	3090000	624	492.68	0.35	12	0.12	41.00	57850.00	27800	20230511	-27.34	19610	20231023	3.01	27800	-27.34	20230511	19610	3.01	20231023	27800	-27.34	20230511	19610	3.01	20231023	1.03	N	006980	5000	154 억	12298	N	N	1	N	N
141	20231205	130211	57	100.00	KOSPI	음식료품	N	N	N	N	N	20150	-100	5	-0.49	43694300	2170	34.22	20100	20350	20050	26300	14200	20250	20135.62	0.40	0	-48	20750	20500	20250	20000	19750	20375	19875	155	6050	5000	14170	50	1	3090000	623	491.46	0.35	12	0.07	41.00	57850.00	27800	20230511	-27.52	19610	20231023	2.75	27800	-27.52	20230511	19610	2.75	20231023	27800	-27.52	20230511	19610	2.75	20231023	1.03	N	006980	5000	154 억	12298	N	N	1	N	N
142	20231205	120211	57	100.00	KOSPI	음식료품	N	N	N	N	N	20250	0	3	0.00	41905550	2081	32.82	20100	20350	20050	26300	14200	20250	20137.22	0.40	0	-34	20750	20500	20250	20000	19750	20375	19875	155	6050	5000	14170	50	1	3090000	626	493.90	0.35	12	0.07	41.00	57850.00	27800	20230511	-27.16	19610	20231023	3.26	27800	-27.16	20230511	19610	3.26	20231023	27800	-27.16	20230511	19610	3.26	20231023	1.03	N	006980	5000	154 억	12298	N	N	1	N	N
143	20231205	110210	57	100.00	KOSPI	음식료품	N	N	N	N	N	20250	0	3	0.00	30812500	1529	24.11	20100	20350	20100	26300	14200	20250	20152.06	0.40	0	-31	20750	20500	20250	20000	19750	20375	19875	155	6050	5000	14170	50	1	3090000	626	493.90	0.35	12	0.05	41.00	57850.00	27800	20230511	-27.16	19610	20231023	3.26	27800	-27.16	20230511	19610	3.26	20231023	27800	-27.16	20230511	19610	3.26	20231023	1.03	N	006980	5000	154 억	12298	N	N	1	N	N
144	20231205	100211	57	100.00	KOSPI	음식료품	N	N	N	N	N	20350	100	2	0.49	16264400	806	12.71	20100	20350	20100	26300	14200	20250	20179.16	0.40	0	-22	20750	20500	20250	20000	19750	20375	19875	155	6050	5000	14170	50	1	3090000	629	496.34	0.35	12	0.03	41.00	57850.00	27800	20230511	-26.80	19610	20231023	3.77	27800	-26.80	20230511	19610	3.77	20231023	27800	-26.80	20230511	19610	3.77	20231023	1.03	N	006980	5000	154 억	12298	N	N	1	N	N
145	20231205	090208	57	100.00	KOSPI	음식료품	N	N	N	N	N	20200	-50	5	-0.25	1045300	52	0.82	20100	20200	20100	26300	14200	20250	20101.92	0.40	0	0	20750	20500	20250	20000	19750	20375	19875	155	6050	5000	14170	50	1	3090000	624	492.68	0.35	12	0.00	41.00	57850.00	27800	20230511	-27.34	19610	20231023	3.01	27800	-27.34	20230511	19610	3.01	20231023	27800	-27.34	20230511	19610	3.01	20231023	1.03	N	006980	5000	154 억	12298	N	N	1	N	N
146	20231204	160210	57	100.00	KOSPI	음식료품	N	N	N	N	N	20250	-250	5	-1.22	128191850	6340	121.50	20350	20500	20000	26650	14350	20500	20219.53	0.40	0	-139	20966	20732	20516	20282	20066	20625	20175	155	6150	5000	14350	50	1	3090000	626	493.90	0.35	12	0.21	41.00	57850.00	27800	20230511	-27.16	19610	20231023	3.26	27800	-27.16	20230511	19610	3.26	20231023	27800	-27.16	20230511	19610	3.26	20231023	1.04	N	006980	5000	154 억	12437	N	N	1	N	N
147	20231204	150211	57	100.00	KOSPI	음식료품	N	N	N	N	N	20350	-150	5	-0.73	121153650	5992	114.83	20350	20500	20000	26650	14350	20500	20219.23	0.40	0	-142	20966	20732	20516	20282	20066	20625	20175	155	6150	5000	14350	50	1	3090000	629	496.34	0.35	12	0.19	41.00	57850.00	27800	20230511	-26.80	19610	20231023	3.77	27800	-26.80	20230511	19610	3.77	20231023	27800	-26.80	20230511	19610	3.77	20231023	1.04	N	006980	5000	154 억	12437	N	N	0	N	N
148	20231204	140209	57	100.00	KOSPI	음식료품	N	N	N	N	N	20350	-150	5	-0.73	103719850	5131	98.33	20350	20500	20000	26650	14350	20500	20214.35	0.40	0	-106	20966	20732	20516	20282	20066	20625	20175	155	6150	5000	14350	50	1	3090000	629	496.34	0.35	12	0.17	41.00	57850.00	27800	20230511	-26.80	19610	20231023	3.77	27800	-26.80	20230511	19610	3.77	20231023	27800	-26.80	20230511	19610	3.77	20231023	1.04	N	006980	5000	154 억	12437	N	N	0	N	N
149	20231204	130209	57	100.00	KOSPI	음식료품	N	N	N	N	N	20200	-300	5	-1.46	75357700	3728	71.44	20350	20500	20000	26650	14350	20500	20213.98	0.40	0	-91	20966	20732	20516	20282	20066	20625	20175	155	6150	5000	14350	50	1	3090000	624	492.68	0.35	12	0.12	41.00	57850.00	27800	20230511	-27.34	19610	20231023	3.01	27800	-27.34	20230511	19610	3.01	20231023	27800	-27.34	20230511	19610	3.01	20231023	1.04	N	006980	5000	154 억	12437	N	N	0	N	N
150	20231204	120209	57	100.00	KOSPI	음식료품	N	N	N	N	N	20200	-300	5	-1.46	71034500	3514	67.34	20350	20500	20000	26650	14350	20500	20214.71	0.40	0	-90	20966	20732	20516	20282	20066	20625	20175	155	6150	5000	14350	50	1	3090000	624	492.68	0.35	12	0.11	41.00	57850.00	27800	20230511	-27.34	19610	20231023	3.01	27800	-27.34	20230511	19610	3.01	20231023	27800	-27.34	20230511	19610	3.01	20231023	1.04	N	006980	5000	154 억	12437	N	N	0	N	N
151	20231204	110209	57	100.00	KOSPI	음식료품	N	N	N	N	N	20300	-200	5	-0.98	66345250	3282	62.90	20350	20500	20000	26650	14350	20500	20214.88	0.40	0	-91	20966	20732	20516	20282	20066	20625	20175	155	6150	5000	14350	50	1	3090000	627	495.12	0.35	12	0.11	41.00	57850.00	27800	20230511	-26.98	19610	20231023	3.52	27800	-26.98	20230511	19610	3.52	20231023	27800	-26.98	20230511	19610	3.52	20231023	1.04	N	006980	5000	154 억	12437	N	N	0	N	N
152	20231204	100209	57	100.00	KOSPI	음식료품	N	N	N	N	N	20300	-200	5	-0.98	61696900	3052	58.49	20350	20500	20000	26650	14350	20500	20215.24	0.40	0	-81	20966	20732	20516	20282	20066	20625	20175	155	6150	5000	14350	50	1	3090000	627	495.12	0.35	12	0.10	41.00	57850.00	27800	20230511	-26.98	19610	20231023	3.52	27800	-26.98	20230511	19610	3.52	20231023	27800	-26.98	20230511	19610	3.52	20231023	1.04	N	006980	5000	154 억	12437	N	N	0	N	N
153	20231204	090208	57	100.00	KOSPI	음식료품	N	N	N	N	N	20350	-150	5	-0.73	2442000	120	2.30	20350	20350	20350	26650	14350	20500	20350.00	0.40	0	-36	20966	20732	20516	20282	20066	20625	20175	155	6150	5000	14350	50	1	3090000	629	496.34	0.35	12	0.00	41.00	57850.00	27800	20230511	-26.80	19610	20231023	3.77	27800	-26.80	20230511	19610	3.77	20231023	27800	-26.80	20230511	19610	3.77	20231023	1.04	N	006980	5000	154 억	12437	N	N	0	N	N
154	20231201	160208	57	100.00	KOSPI	음식료품	N	N	N	N	N	20500	-250	5	-1.20	103203150	5056	145.45	20750	20750	20300	26950	14550	20750	20410.96	0.41	0	-172	21016	20882	20716	20582	20416	20800	20500	155	6200	5000	14520	50	1	3090000	633	500.00	0.35	12	0.16	41.00	57850.00	27800	20230511	-26.26	19610	20231023	4.54	27800	-26.26	20230511	19610	4.54	20231023	27800	-26.26	20230511	19610	4.54	20231023	1.13	N	006980	5000	154 억	12609	N	N	0	N	N
155	20231201	150209	57	100.00	KOSPI	음식료품	N	N	N	N	N	20500	-250	5	-1.20	85550050	4190	120.54	20750	20750	20300	26950	14550	20750	20417.67	0.41	0	-172	21016	20882	20716	20582	20416	20800	20500	155	6200	5000	14520	50	1	3090000	633	500.00	0.35	12	0.14	41.00	57850.00	27800	20230511	-26.26	19610	20231023	4.54	27800	-26.26	20230511	19610	4.54	20231023	27800	-26.26	20230511	19610	4.54	20231023	1.13	N	006980	5000	154 억	12609	N	N	0	N	N
156	20231201	140208	57	100.00	KOSPI	음식료품	N	N	N	N	N	20450	-300	5	-1.45	66785350	3271	94.10	20750	20750	20300	26950	14550	20750	20417.41	0.41	0	-162	21016	20882	20716	20582	20416	20800	20500	155	6200	5000	14520	50	1	3090000	632	498.78	0.35	12	0.11	41.00	57850.00	27800	20230511	-26.44	19610	20231023	4.28	27800	-26.44	20230511	19610	4.28	20231023	27800	-26.44	20230511	19610	4.28	20231023	1.13	N	006980	5000	154 억	12609	N	N	0	N	N
157	20231201	130208	57	100.00	KOSPI	음식료품	N	N	N	N	N	20400	-350	5	-1.69	61480650	3011	86.62	20750	20750	20300	26950	14550	20750	20418.68	0.41	0	-162	21016	20882	20716	20582	20416	20800	20500	155	6200	5000	14520	50	1	3090000	630	497.56	0.35	12	0.10	41.00	57850.00	27800	20230511	-26.62	19610	20231023	4.03	27800	-26.62	20230511	19610	4.03	20231023	27800	-26.62	20230511	19610	4.03	20231023	1.13	N	006980	5000	154 억	12609	N	N	0	N	N
158	20231201	120209	57	100.00	KOSPI	음식료품	N	N	N	N	N	20350	-400	5	-1.93	45015400	2201	63.32	20750	20750	20300	26950	14550	20750	20452.25	0.41	0	-162	21016	20882	20716	20582	20416	20800	20500	155	6200	5000	14520	50	1	3090000	629	496.34	0.35	12	0.07	41.00	57850.00	27800	20230511	-26.80	19610	20231023	3.77	27800	-26.80	20230511	19610	3.77	20231023	27800	-26.80	20230511	19610	3.77	20231023	1.13	N	006980	5000	154 억	12609	N	N	0	N	N
159	20231201	110208	57	100.00	KOSPI	음식료품	N	N	N	N	N	20450	-300	5	-1.45	26535500	1294	37.23	20750	20750	20350	26950	14550	20750	20506.57	0.41	0	-3	21016	20882	20716	20582	20416	20800	20500	155	6200	5000	14520	50	1	3090000	632	498.78	0.35	12	0.04	41.00	57850.00	27800	20230511	-26.44	19610	20231023	4.28	27800	-26.44	20230511	19610	4.28	20231023	27800	-26.44	20230511	19610	4.28	20231023	1.13	N	006980	5000	154 억	12609	N	N	0	N	N
160	20231201	100210	57	100.00	KOSPI	음식료품	N	N	N	N	N	20500	-250	5	-1.20	18717250	911	26.21	20750	20750	20350	26950	14550	20750	20545.83	0.41	0	-3	21016	20882	20716	20582	20416	20800	20500	155	6200	5000	14520	50	1	3090000	633	500.00	0.35	12	0.03	41.00	57850.00	27800	20230511	-26.26	19610	20231023	4.54	27800	-26.26	20230511	19610	4.54	20231023	27800	-26.26	20230511	19610	4.54	20231023	1.13	N	006980	5000	154 억	12609	N	N	0	N	N
161	20231201	090207	57	100.00	KOSPI	음식료품	N	N	N	N	N	20500	-250	5	-1.20	6075200	293	8.43	20750	20750	20500	26950	14550	20750	20734.47	0.41	0	0	21016	20882	20716	20582	20416	20800	20500	155	6200	5000	14520	50	1	3090000	633	500.00	0.35	12	0.01	41.00	57850.00	27800	20230511	-26.26	19610	20231023	4.54	27800	-26.26	20230511	19610	4.54	20231023	27800	-26.26	20230511	19610	4.54	20231023	1.13	N	006980	5000	154 억	12609	N	N	0	N	N

70 KiB Raw Blame History

70 KiB

Raw Blame History