KissMeData/006980/price/prices-20241101.csv at babff6b4e046a32dcce7d114f6b0ed863cd0bc12

Files

ened d27216312f Update 2024-11-29 2958 top30,price

2024-11-29 18:12:48 +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	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	20241129	160231	57	100.00	KOSPI	음식료품	N	N	N	N	N	16120	0	3	0.00	23729630	1472	38.87	16120	16320	15850	20950	11290	16120	16120.67	0.73	-48	16546	16332	16126	15912	15706	16440	16020	155	4830	5000	11280	10	1	3090000	498	4.51	0.26	12	0.05	3578.00	60855.00	21750	20231129	-25.89	13700	20240806	17.66	20850	-22.69	20240118	13700	17.66	20240806	21750	-25.89	20231129	13700	17.66	20240806	0.62	N	006980	5000	154 억	22525	N	N	0	N	N
3	20241129	150233	57	100.00	KOSPI	음식료품	N	N	N	N	N	16160	40	2	0.25	23165190	1437	37.95	16120	16320	15850	20950	11290	16120	16120.52	0.73	-48	16546	16332	16126	15912	15706	16440	16020	155	4830	5000	11280	10	1	3090000	499	4.52	0.27	12	0.05	3578.00	60855.00	21750	20231129	-25.70	13700	20240806	17.96	20850	-22.49	20240118	13700	17.96	20240806	21750	-25.70	20231129	13700	17.96	20240806	0.62	N	006980	5000	154 억	22525	N	N	0	N	N
4	20241129	140231	57	100.00	KOSPI	음식료품	N	N	N	N	N	16000	-120	5	-0.74	22989030	1426	37.66	16120	16320	15850	20950	11290	16120	16121.34	0.73	-48	16546	16332	16126	15912	15706	16440	16020	155	4830	5000	11280	10	1	3090000	494	4.47	0.26	12	0.05	3578.00	60855.00	21750	20231129	-26.44	13700	20240806	16.79	20850	-23.26	20240118	13700	16.79	20240806	21750	-26.44	20231129	13700	16.79	20240806	0.62	N	006980	5000	154 억	22525	N	N	0	N	N
5	20241129	130232	57	100.00	KOSPI	음식료품	N	N	N	N	N	16010	-110	5	-0.68	22732330	1410	37.23	16120	16320	15850	20950	11290	16120	16122.22	0.73	-48	16546	16332	16126	15912	15706	16440	16020	155	4830	5000	11280	10	1	3090000	495	4.47	0.26	12	0.05	3578.00	60855.00	21750	20231129	-26.39	13700	20240806	16.86	20850	-23.21	20240118	13700	16.86	20240806	21750	-26.39	20231129	13700	16.86	20240806	0.62	N	006980	5000	154 억	22525	N	N	0	N	N
6	20241129	120234	57	100.00	KOSPI	음식료품	N	N	N	N	N	16140	20	2	0.12	22268290	1381	36.47	16120	16320	15850	20950	11290	16120	16124.76	0.73	-48	16546	16332	16126	15912	15706	16440	16020	155	4830	5000	11280	10	1	3090000	499	4.51	0.27	12	0.04	3578.00	60855.00	21750	20231129	-25.79	13700	20240806	17.81	20850	-22.59	20240118	13700	17.81	20240806	21750	-25.79	20231129	13700	17.81	20240806	0.62	N	006980	5000	154 억	22525	N	N	0	N	N
7	20241129	110233	57	100.00	KOSPI	음식료품	N	N	N	N	N	15850	-270	5	-1.67	14724600	912	24.08	16120	16320	15850	20950	11290	16120	16145.39	0.73	-48	16546	16332	16126	15912	15706	16440	16020	155	4830	5000	11280	10	1	3090000	490	4.43	0.26	12	0.03	3578.00	60855.00	21750	20231129	-27.13	13700	20240806	15.69	20850	-23.98	20240118	13700	15.69	20240806	21750	-27.13	20231129	13700	15.69	20240806	0.62	N	006980	5000	154 억	22525	N	N	0	N	N
8	20241129	100234	57	100.00	KOSPI	음식료품	N	N	N	N	N	16100	-20	5	-0.12	13705630	848	22.39	16120	16320	15960	20950	11290	16120	16162.30	0.73	-48	16546	16332	16126	15912	15706	16440	16020	155	4830	5000	11280	10	1	3090000	497	4.50	0.26	12	0.03	3578.00	60855.00	21750	20231129	-25.98	13700	20240806	17.52	20850	-22.78	20240118	13700	17.52	20240806	21750	-25.98	20231129	13700	17.52	20240806	0.62	N	006980	5000	154 억	22525	N	N	0	N	N
9	20241129	090234	57	100.00	KOSPI	음식료품	N	N	N	N	N	16120	0	3	0.00	225680	14	0.37	16120	16120	16120	20950	11290	16120	16120.00	0.73	0	16546	16332	16126	15912	15706	16440	16020	155	4830	5000	11280	10	1	3090000	498	4.51	0.26	12	0.00	3578.00	60855.00	21750	20231129	-25.89	13700	20240806	17.66	20850	-22.69	20240118	13700	17.66	20240806	21750	-25.89	20231129	13700	17.66	20240806	0.62	N	006980	5000	154 억	22525	N	N	0	N	N
10	20241128	160231	57	100.00	KOSPI	음식료품	N	N	N	N	N	16120	60	2	0.37	60965130	3782	230.89	16060	16340	15920	20850	11250	16060	16119.81	0.72	-142	16800	16430	16220	15850	15640	16325	15745	155	4790	5000	11240	10	1	3090000	498	4.51	0.26	12	0.12	3578.00	60855.00	21750	20231129	-25.89	13700	20240806	17.66	20850	-22.69	20240118	13700	17.66	20240806	21750	-25.89	20231129	13700	17.66	20240806	0.62	N	006980	5000	154 억	22189	N	N	0	N	N
11	20241128	150237	57	100.00	KOSPI	음식료품	N	N	N	N	N	16060	0	3	0.00	58188800	3609	220.33	16060	16340	15920	20850	11250	16060	16123.25	0.72	-96	16800	16430	16220	15850	15640	16325	15745	155	4790	5000	11240	10	1	3090000	496	4.49	0.26	12	0.12	3578.00	60855.00	21750	20231129	-26.16	13700	20240806	17.23	20850	-22.97	20240118	13700	17.23	20240806	21750	-26.16	20231129	13700	17.23	20240806	0.62	N	006980	5000	154 억	22189	N	N	0	N	N
12	20241128	140235	57	100.00	KOSPI	음식료품	N	N	N	N	N	16080	20	2	0.12	56003280	3473	212.03	16060	16340	15920	20850	11250	16060	16125.33	0.72	-1	16800	16430	16220	15850	15640	16325	15745	155	4790	5000	11240	10	1	3090000	497	4.49	0.26	12	0.11	3578.00	60855.00	21750	20231129	-26.07	13700	20240806	17.37	20850	-22.88	20240118	13700	17.37	20240806	21750	-26.07	20231129	13700	17.37	20240806	0.62	N	006980	5000	154 억	22189	N	N	0	N	N
13	20241128	130233	57	100.00	KOSPI	음식료품	N	N	N	N	N	16100	40	2	0.25	54137980	3357	204.95	16060	16340	15920	20850	11250	16060	16126.89	0.72	115	16800	16430	16220	15850	15640	16325	15745	155	4790	5000	11240	10	1	3090000	497	4.50	0.26	12	0.11	3578.00	60855.00	21750	20231129	-25.98	13700	20240806	17.52	20850	-22.78	20240118	13700	17.52	20240806	21750	-25.98	20231129	13700	17.52	20240806	0.62	N	006980	5000	154 억	22189	N	N	0	N	N
14	20241128	120235	57	100.00	KOSPI	음식료품	N	N	N	N	N	16130	70	2	0.44	52174700	3235	197.50	16060	16340	15920	20850	11250	16060	16128.19	0.72	225	16800	16430	16220	15850	15640	16325	15745	155	4790	5000	11240	10	1	3090000	498	4.51	0.27	12	0.10	3578.00	60855.00	21750	20231129	-25.84	13700	20240806	17.74	20850	-22.64	20240118	13700	17.74	20240806	21750	-25.84	20231129	13700	17.74	20240806	0.62	N	006980	5000	154 억	22189	N	N	0	N	N
15	20241128	110235	57	100.00	KOSPI	음식료품	N	N	N	N	N	16130	70	2	0.44	50403650	3125	190.78	16060	16340	15920	20850	11250	16060	16129.17	0.72	333	16800	16430	16220	15850	15640	16325	15745	155	4790	5000	11240	10	1	3090000	498	4.51	0.27	12	0.10	3578.00	60855.00	21750	20231129	-25.84	13700	20240806	17.74	20850	-22.64	20240118	13700	17.74	20240806	21750	-25.84	20231129	13700	17.74	20240806	0.62	N	006980	5000	154 억	22189	N	N	0	N	N
16	20241128	100234	57	100.00	KOSPI	음식료품	N	N	N	N	N	16330	270	2	1.68	39759690	2466	150.55	16060	16340	15920	20850	11250	16060	16123.15	0.72	47	16800	16430	16220	15850	15640	16325	15745	155	4790	5000	11240	10	1	3090000	505	4.56	0.27	12	0.08	3578.00	60855.00	21750	20231129	-24.92	13700	20240806	19.20	20850	-21.68	20240118	13700	19.20	20240806	21750	-24.92	20231129	13700	19.20	20240806	0.62	N	006980	5000	154 억	22189	N	N	0	N	N
17	20241128	090233	57	100.00	KOSPI	음식료품	N	N	N	N	N	15920	-140	5	-0.87	47980	3	0.18	16060	16060	15920	20850	11250	16060	15993.33	0.72	0	16800	16430	16220	15850	15640	16325	15745	155	4790	5000	11240	10	1	3090000	492	4.45	0.26	12	0.00	3578.00	60855.00	21750	20231129	-26.80	13700	20240806	16.20	20850	-23.65	20240118	13700	16.20	20240806	21750	-26.80	20231129	13700	16.20	20240806	0.62	N	006980	5000	154 억	22189	N	N	0	N	N
18	20241127	160230	57	100.00	KOSPI	음식료품	N	N	N	N	N	16060	-410	5	-2.49	26497350	1620	107.21	16310	16590	16010	21400	11530	16470	16356.39	0.72	3	16823	16646	16293	16116	15763	16735	16205	155	4930	5000	11520	10	1	3090000	496	4.49	0.26	12	0.05	3578.00	60855.00	21750	20231129	-26.16	13700	20240806	17.23	20850	-22.97	20240118	13700	17.23	20240806	21750	-26.16	20231129	13700	17.23	20240806	0.62	N	006980	5000	154 억	22184	N	N	0	N	N
19	20241127	150232	57	100.00	KOSPI	음식료품	N	N	N	N	N	16040	-430	5	-2.61	25629710	1566	103.64	16310	16590	16010	21400	11530	16470	16366.35	0.72	34	16823	16646	16293	16116	15763	16735	16205	155	4930	5000	11520	10	1	3090000	496	4.48	0.26	12	0.05	3578.00	60855.00	21750	20231129	-26.25	13700	20240806	17.08	20850	-23.07	20240118	13700	17.08	20240806	21750	-26.25	20231129	13700	17.08	20240806	0.62	N	006980	5000	154 억	22184	N	N	0	N	N
20	20241127	140233	57	100.00	KOSPI	음식료품	N	N	N	N	N	16070	-400	5	-2.43	24939800	1523	100.79	16310	16590	16010	21400	11530	16470	16375.44	0.72	37	16823	16646	16293	16116	15763	16735	16205	155	4930	5000	11520	10	1	3090000	497	4.49	0.26	12	0.05	3578.00	60855.00	21750	20231129	-26.11	13700	20240806	17.30	20850	-22.93	20240118	13700	17.30	20240806	21750	-26.11	20231129	13700	17.30	20240806	0.62	N	006980	5000	154 억	22184	N	N	0	N	N
21	20241127	130229	57	100.00	KOSPI	음식료품	N	N	N	N	N	16210	-260	5	-1.58	24843120	1517	100.40	16310	16590	16010	21400	11530	16470	16376.48	0.72	37	16823	16646	16293	16116	15763	16735	16205	155	4930	5000	11520	10	1	3090000	501	4.53	0.27	12	0.05	3578.00	60855.00	21750	20231129	-25.47	13700	20240806	18.32	20850	-22.25	20240118	13700	18.32	20240806	21750	-25.47	20231129	13700	18.32	20240806	0.62	N	006980	5000	154 억	22184	N	N	0	N	N
22	20241127	120232	57	100.00	KOSPI	음식료품	N	N	N	N	N	16030	-440	5	-2.67	24441220	1492	98.74	16310	16590	16010	21400	11530	16470	16381.51	0.72	38	16823	16646	16293	16116	15763	16735	16205	155	4930	5000	11520	10	1	3090000	495	4.48	0.26	12	0.05	3578.00	60855.00	21750	20231129	-26.30	13700	20240806	17.01	20850	-23.12	20240118	13700	17.01	20240806	21750	-26.30	20231129	13700	17.01	20240806	0.62	N	006980	5000	154 억	22184	N	N	0	N	N
23	20241127	110233	57	100.00	KOSPI	음식료품	N	N	N	N	N	16220	-250	5	-1.52	23764760	1450	95.96	16310	16590	16010	21400	11530	16470	16389.49	0.72	31	16823	16646	16293	16116	15763	16735	16205	155	4930	5000	11520	10	1	3090000	501	4.53	0.27	12	0.05	3578.00	60855.00	21750	20231129	-25.43	13700	20240806	18.39	20850	-22.21	20240118	13700	18.39	20240806	21750	-25.43	20231129	13700	18.39	20240806	0.62	N	006980	5000	154 억	22184	N	N	0	N	N
24	20241127	100231	57	100.00	KOSPI	음식료품	N	N	N	N	N	16010	-460	5	-2.79	23249460	1418	93.85	16310	16590	16010	21400	11530	16470	16395.95	0.72	18	16823	16646	16293	16116	15763	16735	16205	155	4930	5000	11520	10	1	3090000	495	4.47	0.26	12	0.05	3578.00	60855.00	21750	20231129	-26.39	13700	20240806	16.86	20850	-23.21	20240118	13700	16.86	20240806	21750	-26.39	20231129	13700	16.86	20240806	0.62	N	006980	5000	154 억	22184	N	N	0	N	N
25	20241127	090232	57	100.00	KOSPI	음식료품	N	N	N	N	N	16470	0	3	0.00	591210	36	2.38	16310	16590	16310	21400	11530	16470	16422.50	0.72	-1	16823	16646	16293	16116	15763	16735	16205	155	4930	5000	11520	10	1	3090000	509	4.60	0.27	12	0.00	3578.00	60855.00	21750	20231129	-24.28	13700	20240806	20.22	20850	-21.01	20240118	13700	20.22	20240806	21750	-24.28	20231129	13700	20.22	20240806	0.62	N	006980	5000	154 억	22184	N	N	0	N	N
26	20241126	160232	57	100.00	KOSPI	음식료품	N	N	N	N	N	16470	370	2	2.30	24297050	1511	33.49	16120	16470	15940	20900	11270	16100	16080.11	0.72	-14	16740	16420	16150	15830	15560	16285	15695	155	4800	5000	11270	10	1	3090000	509	4.60	0.27	12	0.05	3578.00	60855.00	21750	20231129	-24.28	13700	20240806	20.22	20850	-21.01	20240118	13700	20.22	20240806	21750	-24.28	20231129	13700	20.22	20240806	0.64	N	006980	5000	154 억	22198	N	N	0	N	N
27	20241126	150231	57	100.00	KOSPI	음식료품	N	N	N	N	N	16230	130	2	0.81	21611150	1346	29.83	16120	16470	15940	20900	11270	16100	16055.83	0.72	-7	16740	16420	16150	15830	15560	16285	15695	155	4800	5000	11270	10	1	3090000	502	4.54	0.27	12	0.04	3578.00	60855.00	21750	20231129	-25.38	13700	20240806	18.47	20850	-22.16	20240118	13700	18.47	20240806	21750	-25.38	20231129	13700	18.47	20240806	0.64	N	006980	5000	154 억	22198	N	N	0	N	N
28	20241126	140231	57	100.00	KOSPI	음식료품	N	N	N	N	N	16090	-10	5	-0.06	20257830	1262	27.97	16120	16470	15940	20900	11270	16100	16052.16	0.72	-6	16740	16420	16150	15830	15560	16285	15695	155	4800	5000	11270	10	1	3090000	497	4.50	0.26	12	0.04	3578.00	60855.00	21750	20231129	-26.02	13700	20240806	17.45	20850	-22.83	20240118	13700	17.45	20240806	21750	-26.02	20231129	13700	17.45	20240806	0.64	N	006980	5000	154 억	22198	N	N	0	N	N
29	20241126	130231	57	100.00	KOSPI	음식료품	N	N	N	N	N	16110	10	2	0.06	19371190	1207	26.75	16120	16470	15940	20900	11270	16100	16049.04	0.72	-14	16740	16420	16150	15830	15560	16285	15695	155	4800	5000	11270	10	1	3090000	498	4.50	0.26	12	0.04	3578.00	60855.00	21750	20231129	-25.93	13700	20240806	17.59	20850	-22.73	20240118	13700	17.59	20240806	21750	-25.93	20231129	13700	17.59	20240806	0.64	N	006980	5000	154 억	22198	N	N	0	N	N
30	20241126	120232	57	100.00	KOSPI	음식료품	N	N	N	N	N	16110	10	2	0.06	19210090	1197	26.53	16120	16470	15940	20900	11270	16100	16048.53	0.72	-14	16740	16420	16150	15830	15560	16285	15695	155	4800	5000	11270	10	1	3090000	498	4.50	0.26	12	0.04	3578.00	60855.00	21750	20231129	-25.93	13700	20240806	17.59	20850	-22.73	20240118	13700	17.59	20240806	21750	-25.93	20231129	13700	17.59	20240806	0.64	N	006980	5000	154 억	22198	N	N	0	N	N
31	20241126	110235	57	100.00	KOSPI	음식료품	N	N	N	N	N	16280	180	2	1.12	18209980	1135	25.16	16120	16470	15940	20900	11270	16100	16044.04	0.72	-14	16740	16420	16150	15830	15560	16285	15695	155	4800	5000	11270	10	1	3090000	503	4.55	0.27	12	0.04	3578.00	60855.00	21750	20231129	-25.15	13700	20240806	18.83	20850	-21.92	20240118	13700	18.83	20240806	21750	-25.15	20231129	13700	18.83	20240806	0.64	N	006980	5000	154 억	22198	N	N	0	N	N
32	20241126	100233	57	100.00	KOSPI	음식료품	N	N	N	N	N	16130	30	2	0.19	17500640	1091	24.18	16120	16470	15940	20900	11270	16100	16040.92	0.72	-14	16740	16420	16150	15830	15560	16285	15695	155	4800	5000	11270	10	1	3090000	498	4.51	0.27	12	0.04	3578.00	60855.00	21750	20231129	-25.84	13700	20240806	17.74	20850	-22.64	20240118	13700	17.74	20240806	21750	-25.84	20231129	13700	17.74	20240806	0.64	N	006980	5000	154 억	22198	N	N	0	N	N
33	20241126	090231	57	100.00	KOSPI	음식료품	N	N	N	N	N	16140	40	2	0.25	161240	10	0.22	16120	16140	16120	20900	11270	16100	16124.00	0.72	-1	16740	16420	16150	15830	15560	16285	15695	155	4800	5000	11270	10	1	3090000	499	4.51	0.27	12	0.00	3578.00	60855.00	21750	20231129	-25.79	13700	20240806	17.81	20850	-22.59	20240118	13700	17.81	20240806	21750	-25.79	20231129	13700	17.81	20240806	0.64	N	006980	5000	154 억	22198	N	N	0	N	N
34	20241125	160228	57	100.00	KOSPI	음식료품	N	N	N	N	N	16100	40	2	0.25	72281230	4476	35.00	16300	16470	15880	20850	11250	16060	16148.62	0.71	134	16640	16350	16120	15830	15600	16495	15975	155	4790	5000	11240	10	1	3090000	497	4.50	0.26	12	0.14	3578.00	60855.00	21750	20231129	-25.98	13700	20240806	17.52	20850	-22.78	20240118	13700	17.52	20240806	21750	-25.98	20231129	13700	17.52	20240806	0.64	N	006980	5000	154 억	22064	N	N	0	N	N
35	20241125	150230	57	100.00	KOSPI	음식료품	N	N	N	N	N	16080	20	2	0.12	70107730	4341	33.95	16300	16470	15880	20850	11250	16060	16150.13	0.71	167	16640	16350	16120	15830	15600	16495	15975	155	4790	5000	11240	10	1	3090000	497	4.49	0.26	12	0.14	3578.00	60855.00	21750	20231129	-26.07	13700	20240806	17.37	20850	-22.88	20240118	13700	17.37	20240806	21750	-26.07	20231129	13700	17.37	20240806	0.64	N	006980	5000	154 억	22064	N	N	0	N	N
36	20241125	140231	57	100.00	KOSPI	음식료품	N	N	N	N	N	16110	50	2	0.31	67597300	4185	32.73	16300	16470	15880	20850	11250	16060	16152.28	0.71	181	16640	16350	16120	15830	15600	16495	15975	155	4790	5000	11240	10	1	3090000	498	4.50	0.26	12	0.14	3578.00	60855.00	21750	20231129	-25.93	13700	20240806	17.59	20850	-22.73	20240118	13700	17.59	20240806	21750	-25.93	20231129	13700	17.59	20240806	0.64	N	006980	5000	154 억	22064	N	N	0	N	N
37	20241125	130230	57	100.00	KOSPI	음식료품	N	N	N	N	N	16020	-40	5	-0.25	67420090	4174	32.64	16300	16470	15880	20850	11250	16060	16152.39	0.71	183	16640	16350	16120	15830	15600	16495	15975	155	4790	5000	11240	10	1	3090000	495	4.48	0.26	12	0.14	3578.00	60855.00	21750	20231129	-26.34	13700	20240806	16.93	20850	-23.17	20240118	13700	16.93	20240806	21750	-26.34	20231129	13700	16.93	20240806	0.64	N	006980	5000	154 억	22064	N	N	0	N	N
38	20241125	120230	57	100.00	KOSPI	음식료품	N	N	N	N	N	15960	-100	5	-0.62	65273410	4040	31.59	16300	16470	15880	20850	11250	16060	16156.78	0.71	183	16640	16350	16120	15830	15600	16495	15975	155	4790	5000	11240	10	1	3090000	493	4.46	0.26	12	0.13	3578.00	60855.00	21750	20231129	-26.62	13700	20240806	16.50	20850	-23.45	20240118	13700	16.50	20240806	21750	-26.62	20231129	13700	16.50	20240806	0.64	N	006980	5000	154 억	22064	N	N	0	N	N
39	20241125	110230	57	100.00	KOSPI	음식료품	N	N	N	N	N	15900	-160	5	-1.00	64970040	4021	31.44	16300	16470	15880	20850	11250	16060	16157.68	0.71	183	16640	16350	16120	15830	15600	16495	15975	155	4790	5000	11240	10	1	3090000	491	4.44	0.26	12	0.13	3578.00	60855.00	21750	20231129	-26.90	13700	20240806	16.06	20850	-23.74	20240118	13700	16.06	20240806	21750	-26.90	20231129	13700	16.06	20240806	0.64	N	006980	5000	154 억	22064	N	N	0	N	N
40	20241125	100227	57	100.00	KOSPI	음식료품	N	N	N	N	N	15930	-130	5	-0.81	35646600	2206	17.25	16300	16470	15880	20850	11250	16060	16158.93	0.71	215	16640	16350	16120	15830	15600	16495	15975	155	4790	5000	11240	10	1	3090000	492	4.45	0.26	12	0.07	3578.00	60855.00	21750	20231129	-26.76	13700	20240806	16.28	20850	-23.60	20240118	13700	16.28	20240806	21750	-26.76	20231129	13700	16.28	20240806	0.64	N	006980	5000	154 억	22064	N	N	0	N	N
41	20241125	090227	57	100.00	KOSPI	음식료품	N	N	N	N	N	16470	410	2	2.55	949210	58	0.45	16300	16470	16300	20850	11250	16060	16365.69	0.71	-5	16640	16350	16120	15830	15600	16495	15975	155	4790	5000	11240	10	1	3090000	509	4.60	0.27	12	0.00	3578.00	60855.00	21750	20231129	-24.28	13700	20240806	20.22	20850	-21.01	20240118	13700	20.22	20240806	21750	-24.28	20231129	13700	20.22	20240806	0.64	N	006980	5000	154 억	22064	N	N	0	N	N
42	20241122	160222	57	100.00	KOSPI	음식료품	N	N	N	N	N	16060	90	2	0.56	205400880	12788	139.67	15970	16410	15890	20750	11180	15970	16062.00	0.70	373	16650	16310	16110	15770	15570	16210	15670	155	4780	5000	11170	10	1	3090000	496	4.49	0.26	12	0.41	3578.00	60855.00	21750	20231115	-26.16	13700	20240806	17.23	20850	-22.97	20240118	13700	17.23	20240806	21750	-26.16	20231129	13700	17.23	20240806	0.64	N	006980	5000	154 억	21693	N	N	0	N	N
43	20241122	150220	57	100.00	KOSPI	음식료품	N	N	N	N	N	16150	180	2	1.13	204694080	12744	139.19	15970	16410	15890	20750	11180	15970	16062.00	0.70	385	16650	16310	16110	15770	15570	16210	15670	155	4780	5000	11170	10	1	3090000	499	4.51	0.27	12	0.41	3578.00	60855.00	21750	20231115	-25.75	13700	20240806	17.88	20850	-22.54	20240118	13700	17.88	20240806	21750	-25.75	20231129	13700	17.88	20240806	0.64	N	006980	5000	154 억	21693	N	N	0	N	N
44	20241122	140223	57	100.00	KOSPI	음식료품	N	N	N	N	N	16130	160	2	1.00	194707060	12122	132.39	15970	16410	15890	20750	11180	15970	16062.29	0.70	362	16650	16310	16110	15770	15570	16210	15670	155	4780	5000	11170	10	1	3090000	498	4.51	0.27	12	0.39	3578.00	60855.00	21750	20231115	-25.84	13700	20240806	17.74	20850	-22.64	20240118	13700	17.74	20240806	21750	-25.84	20231129	13700	17.74	20240806	0.64	N	006980	5000	154 억	21693	N	N	0	N	N
45	20241122	130222	57	100.00	KOSPI	음식료품	N	N	N	N	N	16130	160	2	1.00	171173460	10656	116.38	15970	16410	15890	20750	11180	15970	16063.58	0.70	419	16650	16310	16110	15770	15570	16210	15670	155	4780	5000	11170	10	1	3090000	498	4.51	0.27	12	0.34	3578.00	60855.00	21750	20231115	-25.84	13700	20240806	17.74	20850	-22.64	20240118	13700	17.74	20240806	21750	-25.84	20231129	13700	17.74	20240806	0.64	N	006980	5000	154 억	21693	N	N	0	N	N
46	20241122	120222	57	100.00	KOSPI	음식료품	N	N	N	N	N	16100	130	2	0.81	136988100	8527	93.13	15970	16410	15890	20750	11180	15970	16065.22	0.70	350	16650	16310	16110	15770	15570	16210	15670	155	4780	5000	11170	10	1	3090000	497	4.50	0.26	12	0.28	3578.00	60855.00	21750	20231115	-25.98	13700	20240806	17.52	20850	-22.78	20240118	13700	17.52	20240806	21750	-25.98	20231129	13700	17.52	20240806	0.64	N	006980	5000	154 억	21693	N	N	0	N	N
47	20241122	110221	57	100.00	KOSPI	음식료품	N	N	N	N	N	16070	100	2	0.63	85180990	5299	57.87	15970	16410	15890	20750	11180	15970	16074.92	0.70	164	16650	16310	16110	15770	15570	16210	15670	155	4780	5000	11170	10	1	3090000	497	4.49	0.26	12	0.17	3578.00	60855.00	21750	20231115	-26.11	13700	20240806	17.30	20850	-22.93	20240118	13700	17.30	20240806	21750	-26.11	20231129	13700	17.30	20240806	0.64	N	006980	5000	154 억	21693	N	N	0	N	N
48	20241122	100224	57	100.00	KOSPI	음식료품	N	N	N	N	N	16170	200	2	1.25	31228990	1942	21.21	15970	16410	15890	20750	11180	15970	16080.84	0.70	174	16650	16310	16110	15770	15570	16210	15670	155	4780	5000	11170	10	1	3090000	500	4.52	0.27	12	0.06	3578.00	60855.00	21750	20231115	-25.66	13700	20240806	18.03	20850	-22.45	20240118	13700	18.03	20240806	21750	-25.66	20231129	13700	18.03	20240806	0.64	N	006980	5000	154 억	21693	N	N	0	N	N
49	20241122	090222	57	100.00	KOSPI	음식료품	N	N	N	N	N	15970	0	3	0.00	527010	33	0.36	15970	15970	15970	20750	11180	15970	15970.00	0.70	-3	16650	16310	16110	15770	15570	16210	15670	155	4780	5000	11170	10	1	3090000	493	4.46	0.26	12	0.00	3578.00	60855.00	21750	20231115	-26.57	13700	20240806	16.57	20850	-23.41	20240118	13700	16.57	20240806	21750	-26.57	20231129	13700	16.57	20240806	0.64	N	006980	5000	154 억	21693	N	N	0	N	N
50	20241121	160220	57	100.00	KOSPI	음식료품	N	N	N	N	N	15970	-60	5	-0.37	147294230	9156	300.59	16000	16450	15910	20800	11230	16030	16088.24	0.70	-18	16650	16340	16150	15840	15650	16245	15745	155	4770	5000	11220	10	1	3090000	493	4.46	0.26	12	0.30	3578.00	60855.00	21750	20231115	-26.57	13700	20240806	16.57	20850	-23.41	20240118	13700	16.57	20240806	21750	-26.57	20231129	13700	16.57	20240806	0.64	N	006980	5000	154 억	21723	N	N	0	N	N
51	20241121	150224	57	100.00	KOSPI	음식료품	N	N	N	N	N	16170	140	2	0.87	142675920	8867	291.10	16000	16450	15910	20800	11230	16030	16090.66	0.70	-2	16650	16340	16150	15840	15650	16245	15745	155	4770	5000	11220	10	1	3090000	500	4.52	0.27	12	0.29	3578.00	60855.00	21750	20231115	-25.66	13700	20240806	18.03	20850	-22.45	20240118	13700	18.03	20240806	21750	-25.66	20231129	13700	18.03	20240806	0.64	N	006980	5000	154 억	21723	N	N	0	N	N
52	20241121	140224	57	100.00	KOSPI	음식료품	N	N	N	N	N	16040	10	2	0.06	95275470	5925	194.52	16000	16450	15910	20800	11230	16030	16080.25	0.70	75	16650	16340	16150	15840	15650	16245	15745	155	4770	5000	11220	10	1	3090000	496	4.48	0.26	12	0.19	3578.00	60855.00	21750	20231115	-26.25	13700	20240806	17.08	20850	-23.07	20240118	13700	17.08	20240806	21750	-26.25	20231129	13700	17.08	20240806	0.64	N	006980	5000	154 억	21723	N	N	0	N	N
53	20241121	130224	57	100.00	KOSPI	음식료품	N	N	N	N	N	16130	100	2	0.62	54815300	3410	111.95	16000	16250	15910	20800	11230	16030	16074.87	0.70	32	16650	16340	16150	15840	15650	16245	15745	155	4770	5000	11220	10	1	3090000	498	4.51	0.27	12	0.11	3578.00	60855.00	21750	20231115	-25.84	13700	20240806	17.74	20850	-22.64	20240118	13700	17.74	20240806	21750	-25.84	20231129	13700	17.74	20240806	0.64	N	006980	5000	154 억	21723	N	N	0	N	N
54	20241121	120223	57	100.00	KOSPI	음식료품	N	N	N	N	N	16010	-20	5	-0.12	4493300	281	9.23	16000	16030	15930	20800	11230	16030	15990.39	0.70	5	16650	16340	16150	15840	15650	16245	15745	155	4770	5000	11220	10	1	3090000	495	4.47	0.26	12	0.01	3578.00	60855.00	21750	20231115	-26.39	13700	20240806	16.86	20850	-23.21	20240118	13700	16.86	20240806	21750	-26.39	20231129	13700	16.86	20240806	0.64	N	006980	5000	154 억	21723	N	N	0	N	N
55	20241121	110222	57	100.00	KOSPI	음식료품	N	N	N	N	N	16030	0	3	0.00	4333080	271	8.90	16000	16030	15930	20800	11230	16030	15989.23	0.70	3	16650	16340	16150	15840	15650	16245	15745	155	4770	5000	11220	10	1	3090000	495	4.48	0.26	12	0.01	3578.00	60855.00	21750	20231115	-26.30	13700	20240806	17.01	20850	-23.12	20240118	13700	17.01	20240806	21750	-26.30	20231129	13700	17.01	20240806	0.64	N	006980	5000	154 억	21723	N	N	0	N	N
56	20241121	100222	57	100.00	KOSPI	음식료품	N	N	N	N	N	16030	0	3	0.00	4220870	264	8.67	16000	16030	15930	20800	11230	16030	15988.14	0.70	1	16650	16340	16150	15840	15650	16245	15745	155	4770	5000	11220	10	1	3090000	495	4.48	0.26	12	0.01	3578.00	60855.00	21750	20231115	-26.30	13700	20240806	17.01	20850	-23.12	20240118	13700	17.01	20240806	21750	-26.30	20231129	13700	17.01	20240806	0.64	N	006980	5000	154 억	21723	N	N	0	N	N
57	20241121	090222	57	100.00	KOSPI	음식료품	N	N	N	N	N	16030	0	3	0.00	32030	2	0.07	16000	16030	16000	20800	11230	16030	16015.00	0.70	0	16650	16340	16150	15840	15650	16245	15745	155	4770	5000	11220	10	1	3090000	495	4.48	0.26	12	0.00	3578.00	60855.00	21750	20231115	-26.30	13700	20240806	17.01	20850	-23.12	20240118	13700	17.01	20240806	21750	-26.30	20231129	13700	17.01	20240806	0.64	N	006980	5000	154 억	21723	N	N	0	N	N
58	20241120	160221	57	100.00	KOSPI	음식료품	N	N	N	N	N	16030	-420	5	-2.55	48962630	3046	1072.54	16460	16460	15960	21350	11520	16450	16074.40	0.70	115	16543	16496	16453	16406	16363	16475	16385	155	4900	5000	11510	10	1	3090000	495	4.48	0.26	12	0.10	3578.00	60855.00	21750	20231115	-26.30	13700	20240806	17.01	20850	-23.12	20240118	13700	17.01	20240806	21750	-26.30	20231129	13700	17.01	20240806	0.64	N	006980	5000	154 억	21608	N	N	0	N	N
59	20241120	150224	57	100.00	KOSPI	음식료품	N	N	N	N	N	16050	-400	5	-2.43	41528680	2582	909.15	16460	16460	15960	21350	11520	16450	16083.92	0.70	175	16543	16496	16453	16406	16363	16475	16385	155	4900	5000	11510	10	1	3090000	496	4.49	0.26	12	0.08	3578.00	60855.00	21750	20231115	-26.21	13700	20240806	17.15	20850	-23.02	20240118	13700	17.15	20240806	21750	-26.21	20231129	13700	17.15	20240806	0.64	N	006980	5000	154 억	21608	N	N	0	N	N
60	20241120	140225	57	100.00	KOSPI	음식료품	N	N	N	N	N	16050	-400	5	-2.43	41528680	2582	909.15	16460	16460	15960	21350	11520	16450	16083.92	0.70	175	16543	16496	16453	16406	16363	16475	16385	155	4900	5000	11510	10	1	3090000	496	4.49	0.26	12	0.08	3578.00	60855.00	21750	20231115	-26.21	13700	20240806	17.15	20850	-23.02	20240118	13700	17.15	20240806	21750	-26.21	20231129	13700	17.15	20240806	0.64	N	006980	5000	154 억	21608	N	N	0	N	N
61	20241120	130226	57	100.00	KOSPI	음식료품	N	N	N	N	N	16080	-370	5	-2.25	41496580	2580	908.45	16460	16460	15960	21350	11520	16450	16083.95	0.70	175	16543	16496	16453	16406	16363	16475	16385	155	4900	5000	11510	10	1	3090000	497	4.49	0.26	12	0.08	3578.00	60855.00	21750	20231115	-26.07	13700	20240806	17.37	20850	-22.88	20240118	13700	17.37	20240806	21750	-26.07	20231129	13700	17.37	20240806	0.64	N	006980	5000	154 억	21608	N	N	0	N	N
62	20241120	120224	57	100.00	KOSPI	음식료품	N	N	N	N	N	15960	-490	5	-2.98	36390450	2261	796.13	16460	16460	15960	21350	11520	16450	16094.85	0.70	135	16543	16496	16453	16406	16363	16475	16385	155	4900	5000	11510	10	1	3090000	493	4.46	0.26	12	0.07	3578.00	60855.00	21750	20231115	-26.62	13700	20240806	16.50	20850	-23.45	20240118	13700	16.50	20240806	21750	-26.62	20231129	13700	16.50	20240806	0.64	N	006980	5000	154 억	21608	N	N	0	N	N
63	20241120	110225	57	100.00	KOSPI	음식료품	N	N	N	N	N	16060	-390	5	-2.37	29063650	1803	634.86	16460	16460	16000	21350	11520	16450	16119.61	0.70	97	16543	16496	16453	16406	16363	16475	16385	155	4900	5000	11510	10	1	3090000	496	4.49	0.26	12	0.06	3578.00	60855.00	21750	20231115	-26.16	13700	20240806	17.23	20850	-22.97	20240118	13700	17.23	20240806	21750	-26.16	20231129	13700	17.23	20240806	0.64	N	006980	5000	154 억	21608	N	N	0	N	N
64	20241120	100224	57	100.00	KOSPI	음식료품	N	N	N	N	N	16010	-440	5	-2.67	26452710	1640	577.46	16460	16460	16000	21350	11520	16450	16129.70	0.70	49	16543	16496	16453	16406	16363	16475	16385	155	4900	5000	11510	10	1	3090000	495	4.47	0.26	12	0.05	3578.00	60855.00	21750	20231115	-26.39	13700	20240806	16.86	20850	-23.21	20240118	13700	16.86	20240806	21750	-26.39	20231129	13700	16.86	20240806	0.64	N	006980	5000	154 억	21608	N	N	0	N	N
65	20241120	090224	57	100.00	KOSPI	음식료품	N	N	N	N	N	16450	0	3	0.00	98720	6	2.11	16460	16460	16450	21350	11520	16450	16453.33	0.70	-4	16543	16496	16453	16406	16363	16475	16385	155	4900	5000	11510	10	1	3090000	508	4.60	0.27	12	0.00	3578.00	60855.00	21750	20231115	-24.37	13700	20240806	20.07	20850	-21.10	20240118	13700	20.07	20240806	21750	-24.37	20231129	13700	20.07	20240806	0.64	N	006980	5000	154 억	21608	N	N	0	N	N
66	20241119	160217	57	100.00	KOSPI	음식료품	N	N	N	N	N	16450	10	2	0.06	4667660	284	5.99	16490	16500	16410	21350	11510	16440	16435.42	0.70	-9	17133	16786	16093	15746	15053	16960	15920	155	4910	5000	11500	10	1	3090000	508	4.60	0.27	12	0.01	3578.00	60855.00	21750	20231115	-24.37	13700	20240806	20.07	20850	-21.10	20240118	13700	20.07	20240806	21750	-24.37	20231129	13700	20.07	20240806	0.64	N	006980	5000	154 억	21612	N	N	0	N	N
67	20241119	150218	57	100.00	KOSPI	음식료품	N	N	N	N	N	16420	-20	5	-0.12	3418160	208	4.39	16490	16500	16410	21350	11510	16440	16433.46	0.70	-2	17133	16786	16093	15746	15053	16960	15920	155	4910	5000	11500	10	1	3090000	507	4.59	0.27	12	0.01	3578.00	60855.00	21750	20231115	-24.51	13700	20240806	19.85	20850	-21.25	20240118	13700	19.85	20240806	21750	-24.51	20231129	13700	19.85	20240806	0.64	N	006980	5000	154 억	21612	N	N	0	N	N
68	20241119	140218	57	100.00	KOSPI	음식료품	N	N	N	N	N	16420	-20	5	-0.12	3007870	183	3.86	16490	16500	16420	21350	11510	16440	16436.45	0.70	-2	17133	16786	16093	15746	15053	16960	15920	155	4910	5000	11500	10	1	3090000	507	4.59	0.27	12	0.01	3578.00	60855.00	21750	20231115	-24.51	13700	20240806	19.85	20850	-21.25	20240118	13700	19.85	20240806	21750	-24.51	20231129	13700	19.85	20240806	0.64	N	006980	5000	154 억	21612	N	N	0	N	N
69	20241119	130218	57	100.00	KOSPI	음식료품	N	N	N	N	N	16420	-20	5	-0.12	2170440	132	2.78	16490	16500	16420	21350	11510	16440	16442.73	0.70	-2	17133	16786	16093	15746	15053	16960	15920	155	4910	5000	11500	10	1	3090000	507	4.59	0.27	12	0.00	3578.00	60855.00	21750	20231115	-24.51	13700	20240806	19.85	20850	-21.25	20240118	13700	19.85	20240806	21750	-24.51	20231129	13700	19.85	20240806	0.64	N	006980	5000	154 억	21612	N	N	0	N	N
70	20241119	120217	57	100.00	KOSPI	음식료품	N	N	N	N	N	16420	-20	5	-0.12	1940560	118	2.49	16490	16500	16420	21350	11510	16440	16445.42	0.70	-2	17133	16786	16093	15746	15053	16960	15920	155	4910	5000	11500	10	1	3090000	507	4.59	0.27	12	0.00	3578.00	60855.00	21750	20231115	-24.51	13700	20240806	19.85	20850	-21.25	20240118	13700	19.85	20240806	21750	-24.51	20231129	13700	19.85	20240806	0.64	N	006980	5000	154 억	21612	N	N	0	N	N
71	20241119	110217	57	100.00	KOSPI	음식료품	N	N	N	N	N	16440	0	3	0.00	1218020	74	1.56	16490	16500	16420	21350	11510	16440	16459.73	0.70	-2	17133	16786	16093	15746	15053	16960	15920	155	4910	5000	11500	10	1	3090000	508	4.59	0.27	12	0.00	3578.00	60855.00	21750	20231115	-24.41	13700	20240806	20.00	20850	-21.15	20240118	13700	20.00	20240806	21750	-24.41	20231129	13700	20.00	20240806	0.64	N	006980	5000	154 억	21612	N	N	0	N	N
72	20241119	100222	57	100.00	KOSPI	음식료품	N	N	N	N	N	16430	-10	5	-0.06	774380	47	0.99	16490	16500	16430	21350	11510	16440	16476.17	0.70	-2	17133	16786	16093	15746	15053	16960	15920	155	4910	5000	11500	10	1	3090000	508	4.59	0.27	12	0.00	3578.00	60855.00	21750	20231115	-24.46	13700	20240806	19.93	20850	-21.20	20240118	13700	19.93	20240806	21750	-24.46	20231129	13700	19.93	20240806	0.64	N	006980	5000	154 억	21612	N	N	0	N	N
73	20241119	090221	57	100.00	KOSPI	음식료품	N	N	N	N	N	16490	50	2	0.30	263840	16	0.34	16490	16490	16490	21350	11510	16440	16490.00	0.70	-2	17133	16786	16093	15746	15053	16960	15920	155	4910	5000	11500	10	1	3090000	510	4.61	0.27	12	0.00	3578.00	60855.00	21750	20231115	-24.18	13700	20240806	20.36	20850	-20.91	20240118	13700	20.36	20240806	21750	-24.18	20231129	13700	20.36	20240806	0.64	N	006980	5000	154 억	21612	N	N	0	N	N
74	20241118	160217	57	100.00	KOSPI	음식료품	N	N	N	N	N	16440	930	2	6.00	75487710	4741	182.98	15510	16440	15400	20150	10860	15510	15922.32	0.70	1255	16163	15836	15673	15346	15183	15755	15265	155	4640	5000	10850	10	1	3090000	508	4.59	0.27	12	0.15	3578.00	60855.00	21750	20231115	-24.41	13700	20240806	20.00	20850	-21.15	20240118	13700	20.00	20240806	21750	-24.41	20231129	13700	20.00	20240806	0.64	N	006980	5000	154 억	21565	N	N	0	N	N
75	20241118	150217	57	100.00	KOSPI	음식료품	N	N	N	N	N	16400	890	2	5.74	73023420	4591	177.19	15510	16430	15400	20150	10860	15510	15905.78	0.70	1240	16163	15836	15673	15346	15183	15755	15265	155	4640	5000	10850	10	1	3090000	507	4.58	0.27	12	0.15	3578.00	60855.00	21750	20231115	-24.60	13700	20240806	19.71	20850	-21.34	20240118	13700	19.71	20240806	21750	-24.60	20231129	13700	19.71	20240806	0.64	N	006980	5000	154 억	21565	N	N	0	N	N
76	20241118	140217	57	100.00	KOSPI	음식료품	N	N	N	N	N	16230	720	2	4.64	46357540	2959	114.20	15510	16230	15400	20150	10860	15510	15666.62	0.70	823	16163	15836	15673	15346	15183	15755	15265	155	4640	5000	10850	10	1	3090000	502	4.54	0.27	12	0.10	3578.00	60855.00	21750	20231115	-25.38	13700	20240806	18.47	20850	-22.16	20240118	13700	18.47	20240806	21750	-25.38	20231129	13700	18.47	20240806	0.64	N	006980	5000	154 억	21565	N	N	0	N	N
77	20241118	130218	57	100.00	KOSPI	음식료품	N	N	N	N	N	16000	490	2	3.16	42760350	2736	105.60	15510	16000	15400	20150	10860	15510	15628.78	0.70	681	16163	15836	15673	15346	15183	15755	15265	155	4640	5000	10850	10	1	3090000	494	4.47	0.26	12	0.09	3578.00	60855.00	21750	20231115	-26.44	13700	20240806	16.79	20850	-23.26	20240118	13700	16.79	20240806	21750	-26.44	20231129	13700	16.79	20240806	0.64	N	006980	5000	154 억	21565	N	N	0	N	N
78	20241118	120218	57	100.00	KOSPI	음식료품	N	N	N	N	N	15900	390	2	2.51	39500000	2532	97.72	15510	15930	15400	20150	10860	15510	15600.32	0.70	509	16163	15836	15673	15346	15183	15755	15265	155	4640	5000	10850	10	1	3090000	491	4.44	0.26	12	0.08	3578.00	60855.00	21750	20231115	-26.90	13700	20240806	16.06	20850	-23.74	20240118	13700	16.06	20240806	21750	-26.90	20231129	13700	16.06	20240806	0.64	N	006980	5000	154 억	21565	N	N	0	N	N
79	20241118	110218	57	100.00	KOSPI	음식료품	N	N	N	N	N	15700	190	2	1.23	30734530	1979	76.38	15510	15700	15400	20150	10860	15510	15530.33	0.70	267	16163	15836	15673	15346	15183	15755	15265	155	4640	5000	10850	10	1	3090000	485	4.39	0.26	12	0.06	3578.00	60855.00	21750	20231115	-27.82	13700	20240806	14.60	20850	-24.70	20240118	13700	14.60	20240806	21750	-27.82	20231129	13700	14.60	20240806	0.64	N	006980	5000	154 억	21565	N	N	0	N	N
80	20241118	100219	57	100.00	KOSPI	음식료품	N	N	N	N	N	15420	-90	5	-0.58	9400170	608	23.47	15510	15530	15400	20150	10860	15510	15460.81	0.70	95	16163	15836	15673	15346	15183	15755	15265	155	4640	5000	10850	10	1	3090000	476	4.31	0.25	12	0.02	3578.00	60855.00	21750	20231115	-29.10	13700	20240806	12.55	20850	-26.04	20240118	13700	12.55	20240806	21750	-29.10	20231129	13700	12.55	20240806	0.64	N	006980	5000	154 억	21565	N	N	0	N	N
81	20241118	090216	57	100.00	KOSPI	음식료품	N	N	N	N	N	15510	0	3	0.00	15510	1	0.04	15510	15510	15510	20150	10860	15510	15510.00	0.70	0	16163	15836	15673	15346	15183	15755	15265	155	4640	5000	10850	10	1	3090000	479	4.33	0.25	12	0.00	3578.00	60855.00	21750	20231115	-28.69	13700	20240806	13.21	20850	-25.61	20240118	13700	13.21	20240806	21750	-28.69	20231129	13700	13.21	20240806	0.64	N	006980	5000	154 억	21565	N	N	0	N	N
82	20241115	160220	57	100.00	KOSPI	음식료품	N	N	N	N	N	15510	-480	5	-3.00	40291180	2570	94.69	15990	16000	15510	20750	11200	15990	15677.50	0.70	-5	16456	16222	15926	15692	15396	16340	15810	155	4760	5000	11190	10	1	3090000	479	4.33	0.25	12	0.08	3578.00	60855.00	21750	20231115	-28.69	13700	20240806	13.21	20850	-25.61	20240118	13700	13.21	20240806	21750	-28.69	20231115	13700	13.21	20240806	0.64	N	006980	5000	154 억	21578	N	N	0	N	N
83	20241115	150225	57	100.00	KOSPI	음식료품	N	N	N	N	N	15520	-470	5	-2.94	32782490	2086	76.86	15990	16000	15510	20750	11200	15990	15715.48	0.70	-6	16456	16222	15926	15692	15396	16340	15810	155	4760	5000	11190	10	1	3090000	480	4.34	0.26	12	0.07	3578.00	60855.00	21750	20231115	-28.64	13700	20240806	13.28	20850	-25.56	20240118	13700	13.28	20240806	21750	-28.64	20231115	13700	13.28	20240806	0.64	N	006980	5000	154 억	21578	N	N	0	N	N
84	20241115	140224	57	100.00	KOSPI	음식료품	N	N	N	N	N	15540	-450	5	-2.81	30156830	1917	70.63	15990	16000	15510	20750	11200	15990	15731.26	0.70	-10	16456	16222	15926	15692	15396	16340	15810	155	4760	5000	11190	10	1	3090000	480	4.34	0.26	12	0.06	3578.00	60855.00	21750	20231115	-28.55	13700	20240806	13.43	20850	-25.47	20240118	13700	13.43	20240806	21750	-28.55	20231115	13700	13.43	20240806	0.64	N	006980	5000	154 억	21578	N	N	0	N	N
85	20241115	130224	57	100.00	KOSPI	음식료품	N	N	N	N	N	15560	-430	5	-2.69	28091640	1784	65.73	15990	16000	15510	20750	11200	15990	15746.43	0.70	-12	16456	16222	15926	15692	15396	16340	15810	155	4760	5000	11190	10	1	3090000	481	4.35	0.26	12	0.06	3578.00	60855.00	21750	20231115	-28.46	13700	20240806	13.58	20850	-25.37	20240118	13700	13.58	20240806	21750	-28.46	20231115	13700	13.58	20240806	0.64	N	006980	5000	154 억	21578	N	N	0	N	N
86	20241115	120224	57	100.00	KOSPI	음식료품	N	N	N	N	N	15560	-430	5	-2.69	27982760	1777	65.48	15990	16000	15510	20750	11200	15990	15747.19	0.70	-12	16456	16222	15926	15692	15396	16340	15810	155	4760	5000	11190	10	1	3090000	481	4.35	0.26	12	0.06	3578.00	60855.00	21750	20231115	-28.46	13700	20240806	13.58	20850	-25.37	20240118	13700	13.58	20240806	21750	-28.46	20231115	13700	13.58	20240806	0.64	N	006980	5000	154 억	21578	N	N	0	N	N
87	20241115	110221	57	100.00	KOSPI	음식료품	N	N	N	N	N	15800	-190	5	-1.19	16329770	1031	37.99	15990	16000	15790	20750	11200	15990	15838.77	0.70	-45	16456	16222	15926	15692	15396	16340	15810	155	4760	5000	11190	10	1	3090000	488	4.42	0.26	12	0.03	3578.00	60855.00	21750	20231115	-27.36	13700	20240806	15.33	20850	-24.22	20240118	13700	15.33	20240806	21750	-27.36	20231115	13700	15.33	20240806	0.64	N	006980	5000	154 억	21578	N	N	0	N	N
88	20241115	100222	57	100.00	KOSPI	음식료품	N	N	N	N	N	15820	-170	5	-1.06	10624040	670	24.69	15990	16000	15820	20750	11200	15990	15856.78	0.70	2	16456	16222	15926	15692	15396	16340	15810	155	4760	5000	11190	10	1	3090000	489	4.42	0.26	12	0.02	3578.00	60855.00	21750	20231115	-27.26	13700	20240806	15.47	20850	-24.12	20240118	13700	15.47	20240806	21750	-27.26	20231115	13700	15.47	20240806	0.64	N	006980	5000	154 억	21578	N	N	0	N	N
89	20241115	090254	57	100.00	KOSPI	음식료품	N	N	N	N	N	15990	0	3	0.00	15990	1	0.04	15990	15990	15990	20750	11200	15990	15990.00	0.70	0	16456	16222	15926	15692	15396	16340	15810	155	4760	5000	11190	10	1	3090000	494	4.47	0.26	12	0.00	3578.00	60855.00	21750	20231115	-26.48	13700	20240806	16.72	20850	-23.31	20240118	13700	16.72	20240806	21750	-26.48	20231115	13700	16.72	20240806	0.64	N	006980	5000	154 억	21578	N	N	0	N	N
90	20241114	160218	57	100.00	KOSPI	음식료품	N	N	N	N	N	15960	330	2	2.11	42777770	2682	241.40	15630	16160	15630	20300	10950	15630	15949.95	0.70	-111	16003	15816	15583	15396	15163	15700	15280	155	4670	5000	10940	10	1	3090000	493	4.46	0.26	12	0.09	3578.00	60855.00	22100	20231107	-27.78	13700	20240806	16.50	20850	-23.45	20240118	13700	16.50	20240806	21750	-26.62	20231115	13700	16.50	20240806	0.66	N	006980	5000	154 억	21704	N	N	0	N	N
91	20241114	150220	57	100.00	KOSPI	음식료품	N	N	N	N	N	16000	370	2	2.37	42235130	2648	238.34	15630	16160	15630	20300	10950	15630	15949.82	0.70	-111	16003	15816	15583	15396	15163	15700	15280	155	4670	5000	10940	10	1	3090000	494	4.47	0.26	12	0.09	3578.00	60855.00	22100	20231107	-27.60	13700	20240806	16.79	20850	-23.26	20240118	13700	16.79	20240806	21750	-26.44	20231115	13700	16.79	20240806	0.66	N	006980	5000	154 억	21704	N	N	0	N	N
92	20241114	140219	57	100.00	KOSPI	음식료품	N	N	N	N	N	15980	350	2	2.24	40160050	2518	226.64	15630	16160	15630	20300	10950	15630	15949.19	0.70	-111	16003	15816	15583	15396	15163	15700	15280	155	4670	5000	10940	10	1	3090000	494	4.47	0.26	12	0.08	3578.00	60855.00	22100	20231107	-27.69	13700	20240806	16.64	20850	-23.36	20240118	13700	16.64	20240806	21750	-26.53	20231115	13700	16.64	20240806	0.66	N	006980	5000	154 억	21704	N	N	0	N	N
93	20241114	130219	57	100.00	KOSPI	음식료품	N	N	N	N	N	16110	480	2	3.07	23644120	1480	133.21	15630	16160	15630	20300	10950	15630	15975.76	0.70	5	16003	15816	15583	15396	15163	15700	15280	155	4670	5000	10940	10	1	3090000	498	4.50	0.26	12	0.05	3578.00	60855.00	22100	20231107	-27.10	13700	20240806	17.59	20850	-22.73	20240118	13700	17.59	20240806	21750	-25.93	20231115	13700	17.59	20240806	0.66	N	006980	5000	154 억	21704	N	N	0	N	N
94	20241114	120218	57	100.00	KOSPI	음식료품	N	N	N	N	N	16080	450	2	2.88	16817690	1055	94.96	15630	16160	15630	20300	10950	15630	15940.94	0.70	5	16003	15816	15583	15396	15163	15700	15280	155	4670	5000	10940	10	1	3090000	497	4.49	0.26	12	0.03	3578.00	60855.00	22100	20231107	-27.24	13700	20240806	17.37	20850	-22.88	20240118	13700	17.37	20240806	21750	-26.07	20231115	13700	17.37	20240806	0.66	N	006980	5000	154 억	21704	N	N	0	N	N
95	20241114	110220	57	100.00	KOSPI	음식료품	N	N	N	N	N	15740	110	2	0.70	3240960	206	18.54	15630	15980	15630	20300	10950	15630	15732.82	0.70	17	16003	15816	15583	15396	15163	15700	15280	155	4670	5000	10940	10	1	3090000	486	4.40	0.26	12	0.01	3578.00	60855.00	22100	20231107	-28.78	13700	20240806	14.89	20850	-24.51	20240118	13700	14.89	20240806	21750	-27.63	20231115	13700	14.89	20240806	0.66	N	006980	5000	154 억	21704	N	N	0	N	N
96	20241114	100225	57	100.00	KOSPI	음식료품	N	N	N	N	N	15630	0	3	0.00	187560	12	1.08	15630	15630	15630	20300	10950	15630	15630.00	0.70	0	16003	15816	15583	15396	15163	15700	15280	155	4670	5000	10940	10	1	3090000	483	4.37	0.26	12	0.00	3578.00	60855.00	22100	20231107	-29.28	13700	20240806	14.09	20850	-25.04	20240118	13700	14.09	20240806	21750	-28.14	20231115	13700	14.09	20240806	0.66	N	006980	5000	154 억	21704	N	N	0	N	N
97	20241114	090217	57	100.00	KOSPI	음식료품	N	N	N	N	N	15630	0	3	0.00	0	0	0.00	0	0	0	20300	10950	15630	0.00	0.70	0	16003	15816	15583	15396	15163	15700	15280	155	4670	5000	10940	10	1	3090000	483	4.37	0.26	12	0.00	3578.00	60855.00	22100	20231107	-29.28	13700	20240806	14.09	20850	-25.04	20240118	13700	14.09	20240806	21750	-28.14	20231115	13700	14.09	20240806	0.66	N	006980	5000	154 억	21704	N	N	0	N	N
98	20241112	160215	57	100.00	KOSPI	음식료품	N	N	N	N	N	15770	-230	5	-1.44	50036410	3229	178.50	16000	16000	15300	20800	11200	16000	15495.95	0.70	-19	16546	16272	16026	15752	15506	16150	15630	155	4800	5000	11200	10	1	3090000	487	4.41	0.26	12	0.10	3578.00	60855.00	22100	20231107	-28.64	13700	20240806	15.11	20850	-24.36	20240118	13700	15.11	20240806	21750	-27.49	20231115	13700	15.11	20240806	0.66	N	006980	5000	154 억	21752	N	N	0	N	N
99	20241112	150217	57	100.00	KOSPI	음식료품	N	N	N	N	N	15870	-130	5	-0.81	49295130	3182	175.90	16000	16000	15300	20800	11200	16000	15491.87	0.70	8	16546	16272	16026	15752	15506	16150	15630	155	4800	5000	11200	10	1	3090000	490	4.44	0.26	12	0.10	3578.00	60855.00	22100	20231107	-28.19	13700	20240806	15.84	20850	-23.88	20240118	13700	15.84	20240806	21750	-27.03	20231115	13700	15.84	20240806	0.66	N	006980	5000	154 억	21752	N	N	0	N	N
100	20241112	140218	57	100.00	KOSPI	음식료품	N	N	N	N	N	15510	-490	5	-3.06	47530760	3070	169.71	16000	16000	15300	20800	11200	16000	15482.33	0.70	21	16546	16272	16026	15752	15506	16150	15630	155	4800	5000	11200	10	1	3090000	479	4.33	0.25	12	0.10	3578.00	60855.00	22100	20231107	-29.82	13700	20240806	13.21	20850	-25.61	20240118	13700	13.21	20240806	21750	-28.69	20231115	13700	13.21	20240806	0.66	N	006980	5000	154 억	21752	N	N	0	N	N
101	20241112	130215	57	100.00	KOSPI	음식료품	N	N	N	N	N	15370	-630	5	-3.94	43196300	2788	154.12	16000	16000	15300	20800	11200	16000	15493.65	0.70	19	16546	16272	16026	15752	15506	16150	15630	155	4800	5000	11200	10	1	3090000	475	4.30	0.25	12	0.09	3578.00	60855.00	22100	20231107	-30.45	13700	20240806	12.19	20850	-26.28	20240118	13700	12.19	20240806	21750	-29.33	20231115	13700	12.19	20240806	0.66	N	006980	5000	154 억	21752	N	N	0	N	N
102	20241112	120216	57	100.00	KOSPI	음식료품	N	N	N	N	N	15340	-660	5	-4.12	41674670	2689	148.65	16000	16000	15300	20800	11200	16000	15498.20	0.70	19	16546	16272	16026	15752	15506	16150	15630	155	4800	5000	11200	10	1	3090000	474	4.29	0.25	12	0.09	3578.00	60855.00	22100	20231107	-30.59	13700	20240806	11.97	20850	-26.43	20240118	13700	11.97	20240806	21750	-29.47	20231115	13700	11.97	20240806	0.66	N	006980	5000	154 억	21752	N	N	0	N	N
103	20241112	110215	57	100.00	KOSPI	음식료품	N	N	N	N	N	15330	-670	5	-4.19	37533990	2419	133.72	16000	16000	15300	20800	11200	16000	15516.32	0.70	11	16546	16272	16026	15752	15506	16150	15630	155	4800	5000	11200	10	1	3090000	474	4.28	0.25	12	0.08	3578.00	60855.00	22100	20231107	-30.63	13700	20240806	11.90	20850	-26.47	20240118	13700	11.90	20240806	21750	-29.52	20231115	13700	11.90	20240806	0.66	N	006980	5000	154 억	21752	N	N	0	N	N
104	20241112	100216	57	100.00	KOSPI	음식료품	N	N	N	N	N	15550	-450	5	-2.81	18538550	1187	65.62	16000	16000	15300	20800	11200	16000	15617.99	0.70	-18	16546	16272	16026	15752	15506	16150	15630	155	4800	5000	11200	10	1	3090000	480	4.35	0.26	12	0.04	3578.00	60855.00	22100	20231107	-29.64	13700	20240806	13.50	20850	-25.42	20240118	13700	13.50	20240806	21750	-28.51	20231115	13700	13.50	20240806	0.66	N	006980	5000	154 억	21752	N	N	0	N	N
105	20241112	090215	57	100.00	KOSPI	음식료품	N	N	N	N	N	16000	0	3	0.00	32000	2	0.11	16000	16000	16000	20800	11200	16000	16000.00	0.70	0	16546	16272	16026	15752	15506	16150	15630	155	4800	5000	11200	10	1	3090000	494	4.47	0.26	12	0.00	3578.00	60855.00	22100	20231107	-27.60	13700	20240806	16.79	20850	-23.26	20240118	13700	16.79	20240806	21750	-26.44	20231115	13700	16.79	20240806	0.66	N	006980	5000	154 억	21752	N	N	0	N	N
106	20241111	160213	57	100.00	KOSPI	음식료품	N	N	N	N	N	16000	-290	5	-1.78	29044520	1809	481.12	16290	16300	15780	21150	11410	16290	16055.57	0.71	-63	16623	16456	16293	16126	15963	16540	16210	155	4860	5000	11400	10	1	3090000	494	4.47	0.26	12	0.06	3578.00	60855.00	22100	20231107	-27.60	13700	20240806	16.79	20850	-23.26	20240118	13700	16.79	20240806	21750	-26.44	20231115	13700	16.79	20240806	0.65	N	006980	5000	154 억	21815	N	N	1	N	N
107	20241111	150220	57	100.00	KOSPI	음식료품	N	N	N	N	N	16000	-290	5	-1.78	27684520	1724	458.51	16290	16300	15780	21150	11410	16290	16058.31	0.71	-63	16623	16456	16293	16126	15963	16540	16210	155	4860	5000	11400	10	1	3090000	494	4.47	0.26	12	0.06	3578.00	60855.00	22100	20231107	-27.60	13700	20240806	16.79	20850	-23.26	20240118	13700	16.79	20240806	21750	-26.44	20231115	13700	16.79	20240806	0.65	N	006980	5000	154 억	21815	N	N	1	N	N
108	20241111	140216	57	100.00	KOSPI	음식료품	N	N	N	N	N	15810	-480	5	-2.95	23221300	1442	383.51	16290	16300	15780	21150	11410	16290	16103.54	0.71	-61	16623	16456	16293	16126	15963	16540	16210	155	4860	5000	11400	10	1	3090000	489	4.42	0.26	12	0.05	3578.00	60855.00	22100	20231107	-28.46	13700	20240806	15.40	20850	-24.17	20240118	13700	15.40	20240806	21750	-27.31	20231115	13700	15.40	20240806	0.65	N	006980	5000	154 억	21815	N	N	1	N	N
109	20241111	130214	57	100.00	KOSPI	음식료품	N	N	N	N	N	15960	-330	5	-2.03	16803590	1038	276.06	16290	16300	15940	21150	11410	16290	16188.43	0.71	-63	16623	16456	16293	16126	15963	16540	16210	155	4860	5000	11400	10	1	3090000	493	4.46	0.26	12	0.03	3578.00	60855.00	22100	20231107	-27.78	13700	20240806	16.50	20850	-23.45	20240118	13700	16.50	20240806	21750	-26.62	20231115	13700	16.50	20240806	0.65	N	006980	5000	154 억	21815	N	N	1	N	N
110	20241111	120215	57	100.00	KOSPI	음식료품	N	N	N	N	N	16080	-210	5	-1.29	14796910	913	242.82	16290	16300	16070	21150	11410	16290	16206.91	0.71	-32	16623	16456	16293	16126	15963	16540	16210	155	4860	5000	11400	10	1	3090000	497	4.49	0.26	12	0.03	3578.00	60855.00	22100	20231107	-27.24	13700	20240806	17.37	20850	-22.88	20240118	13700	17.37	20240806	21750	-26.07	20231115	13700	17.37	20240806	0.65	N	006980	5000	154 억	21815	N	N	1	N	N
111	20241111	110215	57	100.00	KOSPI	음식료품	N	N	N	N	N	16100	-190	5	-1.17	14459210	892	237.23	16290	16300	16070	21150	11410	16290	16209.88	0.71	-32	16623	16456	16293	16126	15963	16540	16210	155	4860	5000	11400	10	1	3090000	497	4.50	0.26	12	0.03	3578.00	60855.00	22100	20231107	-27.15	13700	20240806	17.52	20850	-22.78	20240118	13700	17.52	20240806	21750	-25.98	20231115	13700	17.52	20240806	0.65	N	006980	5000	154 억	21815	N	N	1	N	N
112	20241111	100213	57	100.00	KOSPI	음식료품	N	N	N	N	N	16110	-180	5	-1.10	10923240	673	178.99	16290	16300	16070	21150	11410	16290	16230.67	0.71	-24	16623	16456	16293	16126	15963	16540	16210	155	4860	5000	11400	10	1	3090000	498	4.50	0.26	12	0.02	3578.00	60855.00	22100	20231107	-27.10	13700	20240806	17.59	20850	-22.73	20240118	13700	17.59	20240806	21750	-25.93	20231115	13700	17.59	20240806	0.65	N	006980	5000	154 억	21815	N	N	1	N	N
113	20241111	090214	57	100.00	KOSPI	음식료품	N	N	N	N	N	16160	-130	5	-0.80	453780	28	7.45	16290	16290	16160	21150	11410	16290	16206.43	0.71	-1	16623	16456	16293	16126	15963	16540	16210	155	4860	5000	11400	10	1	3090000	499	4.52	0.27	12	0.00	3578.00	60855.00	22100	20231107	-26.88	13700	20240806	17.96	20850	-22.49	20240118	13700	17.96	20240806	21750	-25.70	20231115	13700	17.96	20240806	0.65	N	006980	5000	154 억	21815	N	N	1	N	N
114	20241108	160211	57	100.00	KOSPI	음식료품	N	N	N	N	N	16290	160	2	0.99	6098350	376	30.52	16140	16460	16130	20950	11300	16130	16219.02	0.71	-21	16543	16336	16233	16026	15923	16285	15975	155	4820	5000	11290	10	1	3090000	503	4.55	0.27	12	0.01	3578.00	60855.00	22100	20231107	-26.29	13700	20240806	18.91	20850	-21.87	20240118	13700	18.91	20240806	21750	-25.10	20231115	13700	18.91	20240806	0.65	N	006980	5000	154 억	21836	N	N	1	N	N
115	20241108	150216	57	100.00	KOSPI	음식료품	N	N	N	N	N	16330	200	2	1.24	5190860	320	25.97	16140	16460	16130	20950	11300	16130	16221.44	0.71	-5	16543	16336	16233	16026	15923	16285	15975	155	4820	5000	11290	10	1	3090000	505	4.56	0.27	12	0.01	3578.00	60855.00	22100	20231107	-26.11	13700	20240806	19.20	20850	-21.68	20240118	13700	19.20	20240806	21750	-24.92	20231115	13700	19.20	20240806	0.65	N	006980	5000	154 억	21836	N	N	0	N	N
116	20241108	140213	57	100.00	KOSPI	음식료품	N	N	N	N	N	16340	210	2	1.30	5174530	319	25.89	16140	16460	16130	20950	11300	16130	16221.10	0.71	-5	16543	16336	16233	16026	15923	16285	15975	155	4820	5000	11290	10	1	3090000	505	4.57	0.27	12	0.01	3578.00	60855.00	22100	20231107	-26.06	13700	20240806	19.27	20850	-21.63	20240118	13700	19.27	20240806	21750	-24.87	20231115	13700	19.27	20240806	0.65	N	006980	5000	154 억	21836	N	N	0	N	N
117	20241108	130215	57	100.00	KOSPI	음식료품	N	N	N	N	N	16340	210	2	1.30	4929060	304	24.68	16140	16460	16130	20950	11300	16130	16214.01	0.71	3	16543	16336	16233	16026	15923	16285	15975	155	4820	5000	11290	10	1	3090000	505	4.57	0.27	12	0.01	3578.00	60855.00	22100	20231107	-26.06	13700	20240806	19.27	20850	-21.63	20240118	13700	19.27	20240806	21750	-24.87	20231115	13700	19.27	20240806	0.65	N	006980	5000	154 억	21836	N	N	0	N	N
118	20241108	120215	57	100.00	KOSPI	음식료품	N	N	N	N	N	16140	10	2	0.06	4487000	277	22.48	16140	16460	16130	20950	11300	16130	16198.56	0.71	3	16543	16336	16233	16026	15923	16285	15975	155	4820	5000	11290	10	1	3090000	499	4.51	0.27	12	0.01	3578.00	60855.00	22100	20231107	-26.97	13700	20240806	17.81	20850	-22.59	20240118	13700	17.81	20240806	21750	-25.79	20231115	13700	17.81	20240806	0.65	N	006980	5000	154 억	21836	N	N	0	N	N
119	20241108	110216	57	100.00	KOSPI	음식료품	N	N	N	N	N	16460	330	2	2.05	1640270	101	8.20	16140	16460	16140	20950	11300	16130	16240.30	0.71	3	16543	16336	16233	16026	15923	16285	15975	155	4820	5000	11290	10	1	3090000	509	4.60	0.27	12	0.00	3578.00	60855.00	22100	20231107	-25.52	13700	20240806	20.15	20850	-21.06	20240118	13700	20.15	20240806	21750	-24.32	20231115	13700	20.15	20240806	0.65	N	006980	5000	154 억	21836	N	N	0	N	N
120	20241108	100215	57	100.00	KOSPI	음식료품	N	N	N	N	N	16280	150	2	0.93	1558070	96	7.79	16140	16280	16140	20950	11300	16130	16229.90	0.71	6	16543	16336	16233	16026	15923	16285	15975	155	4820	5000	11290	10	1	3090000	503	4.55	0.27	12	0.00	3578.00	60855.00	22100	20231107	-26.33	13700	20240806	18.83	20850	-21.92	20240118	13700	18.83	20240806	21750	-25.15	20231115	13700	18.83	20240806	0.65	N	006980	5000	154 억	21836	N	N	0	N	N
121	20241108	090213	57	100.00	KOSPI	음식료품	N	N	N	N	N	16240	110	2	0.68	614620	38	3.08	16140	16240	16140	20950	11300	16130	16174.21	0.71	6	16543	16336	16233	16026	15923	16285	15975	155	4820	5000	11290	10	1	3090000	502	4.54	0.27	12	0.00	3578.00	60855.00	22100	20231107	-26.52	13700	20240806	18.54	20850	-22.11	20240118	13700	18.54	20240806	21750	-25.33	20231115	13700	18.54	20240806	0.65	N	006980	5000	154 억	21836	N	N	0	N	N
122	20241107	160213	57	100.00	KOSPI	음식료품	N	N	N	N	N	16130	-310	5	-1.89	16972880	1046	58.53	16440	16440	16130	21350	11510	16440	16226.46	0.71	-6	16873	16656	16503	16286	16133	16580	16210	155	4910	5000	11500	10	1	3090000	498	4.51	0.27	12	0.03	3578.00	60855.00	22100	20231107	-27.01	13700	20240806	17.74	20850	-22.64	20240118	13700	17.74	20240806	22100	-27.01	20231107	13700	17.74	20240806	0.65	N	006980	5000	154 억	21842	N	N	0	N	N
123	20241107	150213	57	100.00	KOSPI	음식료품	N	N	N	N	N	16220	-220	5	-1.34	13801810	850	47.57	16440	16440	16140	21350	11510	16440	16237.42	0.71	-5	16873	16656	16503	16286	16133	16580	16210	155	4910	5000	11500	10	1	3090000	501	4.53	0.27	12	0.03	3578.00	60855.00	22100	20231107	-26.61	13700	20240806	18.39	20850	-22.21	20240118	13700	18.39	20240806	22100	-26.61	20231107	13700	18.39	20240806	0.65	N	006980	5000	154 억	21842	N	N	0	N	N
124	20241107	140216	57	100.00	KOSPI	음식료품	N	N	N	N	N	16200	-240	5	-1.46	12293370	757	42.36	16440	16440	16140	21350	11510	16440	16239.59	0.71	-4	16873	16656	16503	16286	16133	16580	16210	155	4910	5000	11500	10	1	3090000	501	4.53	0.27	12	0.02	3578.00	60855.00	22100	20231107	-26.70	13700	20240806	18.25	20850	-22.30	20240118	13700	18.25	20240806	22100	-26.70	20231107	13700	18.25	20240806	0.65	N	006980	5000	154 억	21842	N	N	0	N	N
125	20241107	130216	57	100.00	KOSPI	음식료품	N	N	N	N	N	16290	-150	5	-0.91	7667120	473	26.47	16440	16440	16140	21350	11510	16440	16209.56	0.71	5	16873	16656	16503	16286	16133	16580	16210	155	4910	5000	11500	10	1	3090000	503	4.55	0.27	12	0.02	3578.00	60855.00	22100	20231107	-26.29	13700	20240806	18.91	20850	-21.87	20240118	13700	18.91	20240806	22100	-26.29	20231107	13700	18.91	20240806	0.65	N	006980	5000	154 억	21842	N	N	0	N	N
126	20241107	120214	57	100.00	KOSPI	음식료품	N	N	N	N	N	16400	-40	5	-0.24	6691900	413	23.11	16440	16440	16140	21350	11510	16440	16203.15	0.71	-9	16873	16656	16503	16286	16133	16580	16210	155	4910	5000	11500	10	1	3090000	507	4.58	0.27	12	0.01	3578.00	60855.00	22100	20231107	-25.79	13700	20240806	19.71	20850	-21.34	20240118	13700	19.71	20240806	22100	-25.79	20231107	13700	19.71	20240806	0.65	N	006980	5000	154 억	21842	N	N	0	N	N
127	20241107	110214	57	100.00	KOSPI	음식료품	N	N	N	N	N	16150	-290	5	-1.76	2357040	145	8.11	16440	16440	16140	21350	11510	16440	16255.45	0.71	-8	16873	16656	16503	16286	16133	16580	16210	155	4910	5000	11500	10	1	3090000	499	4.51	0.27	12	0.00	3578.00	60855.00	22100	20231107	-26.92	13700	20240806	17.88	20850	-22.54	20240118	13700	17.88	20240806	22100	-26.92	20231107	13700	17.88	20240806	0.65	N	006980	5000	154 억	21842	N	N	0	N	N
128	20241107	100213	57	100.00	KOSPI	음식료품	N	N	N	N	N	16150	-290	5	-1.76	2130950	131	7.33	16440	16440	16150	21350	11510	16440	16266.79	0.71	-8	16873	16656	16503	16286	16133	16580	16210	155	4910	5000	11500	10	1	3090000	499	4.51	0.27	12	0.00	3578.00	60855.00	22100	20231107	-26.92	13700	20240806	17.88	20850	-22.54	20240118	13700	17.88	20240806	22100	-26.92	20231107	13700	17.88	20240806	0.65	N	006980	5000	154 억	21842	N	N	0	N	N
129	20241107	090213	57	100.00	KOSPI	음식료품	N	N	N	N	N	16440	0	3	0.00	16440	1	0.06	16440	16440	16440	21350	11510	16440	16440.00	0.71	0	16873	16656	16503	16286	16133	16580	16210	155	4910	5000	11500	10	1	3090000	508	4.59	0.27	12	0.00	3578.00	60855.00	22100	20231107	-25.61	13700	20240806	20.00	20850	-21.15	20240118	13700	20.00	20240806	22100	-25.61	20231107	13700	20.00	20240806	0.65	N	006980	5000	154 억	21842	N	N	0	N	N
130	20241106	160214	57	100.00	KOSPI	음식료품	N	N	N	N	N	16440	-280	5	-1.67	29207940	1771	74.88	16720	16720	16350	21700	11710	16720	16492.34	0.70	94	17873	17296	16923	16346	15973	17110	16160	155	4980	5000	11700	10	1	3090000	508	4.59	0.27	12	0.06	3578.00	60855.00	22100	20231107	-25.61	13700	20240806	20.00	20850	-21.15	20240118	13700	20.00	20240806	22100	-25.61	20231107	13700	20.00	20240806	0.66	N	006980	5000	154 억	21750	N	N	0	N	N
131	20241106	150220	57	100.00	KOSPI	음식료품	N	N	N	N	N	16350	-370	5	-2.21	26571510	1610	68.08	16720	16720	16350	21700	11710	16720	16504.04	0.70	54	17873	17296	16923	16346	15973	17110	16160	155	4980	5000	11700	10	1	3090000	505	4.57	0.27	12	0.05	3578.00	60855.00	22100	20231107	-26.02	13700	20240806	19.34	20850	-21.58	20240118	13700	19.34	20240806	22100	-26.02	20231107	13700	19.34	20240806	0.66	N	006980	5000	154 억	21750	N	N	0	N	N
132	20241106	140219	57	100.00	KOSPI	음식료품	N	N	N	N	N	16350	-370	5	-2.21	24902810	1508	63.76	16720	16720	16350	21700	11710	16720	16513.80	0.70	54	17873	17296	16923	16346	15973	17110	16160	155	4980	5000	11700	10	1	3090000	505	4.57	0.27	12	0.05	3578.00	60855.00	22100	20231107	-26.02	13700	20240806	19.34	20850	-21.58	20240118	13700	19.34	20240806	22100	-26.02	20231107	13700	19.34	20240806	0.66	N	006980	5000	154 억	21750	N	N	0	N	N
133	20241106	130218	57	100.00	KOSPI	음식료품	N	N	N	N	N	16410	-310	5	-1.85	20134950	1217	51.46	16720	16720	16400	21700	11710	16720	16544.74	0.70	57	17873	17296	16923	16346	15973	17110	16160	155	4980	5000	11700	10	1	3090000	507	4.59	0.27	12	0.04	3578.00	60855.00	22100	20231107	-25.75	13700	20240806	19.78	20850	-21.29	20240118	13700	19.78	20240806	22100	-25.75	20231107	13700	19.78	20240806	0.66	N	006980	5000	154 억	21750	N	N	0	N	N
134	20241106	120214	57	100.00	KOSPI	음식료품	N	N	N	N	N	16430	-290	5	-1.73	18000270	1087	45.96	16720	16720	16430	21700	11710	16720	16559.59	0.70	54	17873	17296	16923	16346	15973	17110	16160	155	4980	5000	11700	10	1	3090000	508	4.59	0.27	12	0.04	3578.00	60855.00	22100	20231107	-25.66	13700	20240806	19.93	20850	-21.20	20240118	13700	19.93	20240806	22100	-25.66	20231107	13700	19.93	20240806	0.66	N	006980	5000	154 억	21750	N	N	0	N	N
135	20241106	110216	57	100.00	KOSPI	음식료품	N	N	N	N	N	16610	-110	5	-0.66	6196300	373	15.77	16720	16720	16590	21700	11710	16720	16612.06	0.70	1	17873	17296	16923	16346	15973	17110	16160	155	4980	5000	11700	10	1	3090000	513	4.64	0.27	12	0.01	3578.00	60855.00	22100	20231107	-24.84	13700	20240806	21.24	20850	-20.34	20240118	13700	21.24	20240806	22100	-24.84	20231107	13700	21.24	20240806	0.66	N	006980	5000	154 억	21750	N	N	0	N	N
136	20241106	100216	57	100.00	KOSPI	음식료품	N	N	N	N	N	16620	-100	5	-0.60	1564240	94	3.97	16720	16720	16590	21700	11710	16720	16640.85	0.70	1	17873	17296	16923	16346	15973	17110	16160	155	4980	5000	11700	10	1	3090000	514	4.65	0.27	12	0.00	3578.00	60855.00	22100	20231107	-24.80	13700	20240806	21.31	20850	-20.29	20240118	13700	21.31	20240806	22100	-24.80	20231107	13700	21.31	20240806	0.66	N	006980	5000	154 억	21750	N	N	0	N	N
137	20241106	090215	57	100.00	KOSPI	음식료품	N	N	N	N	N	16720	0	3	0.00	167200	10	0.42	16720	16720	16720	21700	11710	16720	16720.00	0.70	0	17873	17296	16923	16346	15973	17110	16160	155	4980	5000	11700	10	1	3090000	517	4.67	0.27	12	0.00	3578.00	60855.00	22100	20231107	-24.34	13700	20240806	22.04	20850	-19.81	20240118	13700	22.04	20240806	22100	-24.34	20231107	13700	22.04	20240806	0.66	N	006980	5000	154 억	21750	N	N	0	N	N
138	20241105	160212	57	100.00	KOSPI	음식료품	N	N	N	N	N	16720	0	3	0.00	39484680	2365	127.08	17500	17500	16550	21700	11710	16720	16695.42	0.70	-3	18520	17620	16960	16060	15400	17290	15730	155	4980	5000	11700	10	1	3090000	517	4.67	0.27	12	0.08	3578.00	60855.00	22100	20231107	-24.34	13700	20240806	22.04	20850	-19.81	20240118	13700	22.04	20240806	22100	-24.34	20231107	13700	22.04	20240806	0.66	N	006980	5000	154 억	21737	N	N	0	N	N
139	20241105	150215	57	100.00	KOSPI	음식료품	N	N	N	N	N	16690	-30	5	-0.18	35927230	2152	115.64	17500	17500	16550	21700	11710	16720	16694.81	0.70	44	18520	17620	16960	16060	15400	17290	15730	155	4980	5000	11700	10	1	3090000	516	4.66	0.27	12	0.07	3578.00	60855.00	22100	20231107	-24.48	13700	20240806	21.82	20850	-19.95	20240118	13700	21.82	20240806	22100	-24.48	20231107	13700	21.82	20240806	0.66	N	006980	5000	154 억	21737	N	N	0	N	N
140	20241105	140213	57	100.00	KOSPI	음식료품	N	N	N	N	N	16670	-50	5	-0.30	35793670	2144	115.21	17500	17500	16550	21700	11710	16720	16694.81	0.70	48	18520	17620	16960	16060	15400	17290	15730	155	4980	5000	11700	10	1	3090000	515	4.66	0.27	12	0.07	3578.00	60855.00	22100	20231107	-24.57	13700	20240806	21.68	20850	-20.05	20240118	13700	21.68	20240806	22100	-24.57	20231107	13700	21.68	20240806	0.66	N	006980	5000	154 억	21737	N	N	0	N	N
141	20241105	130213	57	100.00	KOSPI	음식료품	N	N	N	N	N	16570	-150	5	-0.90	35360180	2118	113.81	17500	17500	16550	21700	11710	16720	16695.08	0.70	53	18520	17620	16960	16060	15400	17290	15730	155	4980	5000	11700	10	1	3090000	512	4.63	0.27	12	0.07	3578.00	60855.00	22100	20231107	-25.02	13700	20240806	20.95	20850	-20.53	20240118	13700	20.95	20240806	22100	-25.02	20231107	13700	20.95	20240806	0.66	N	006980	5000	154 억	21737	N	N	0	N	N
142	20241105	120213	57	100.00	KOSPI	음식료품	N	N	N	N	N	16570	-150	5	-0.90	35161340	2106	113.16	17500	17500	16550	21700	11710	16720	16695.79	0.70	45	18520	17620	16960	16060	15400	17290	15730	155	4980	5000	11700	10	1	3090000	512	4.63	0.27	12	0.07	3578.00	60855.00	22100	20231107	-25.02	13700	20240806	20.95	20850	-20.53	20240118	13700	20.95	20240806	22100	-25.02	20231107	13700	20.95	20240806	0.66	N	006980	5000	154 억	21737	N	N	0	N	N
143	20241105	110209	57	100.00	KOSPI	음식료품	N	N	N	N	N	16730	10	2	0.06	8114660	480	25.79	17500	17500	16610	21700	11710	16720	16905.54	0.70	37	18520	17620	16960	16060	15400	17290	15730	155	4980	5000	11700	10	1	3090000	517	4.68	0.27	12	0.02	3578.00	60855.00	22100	20231107	-24.30	13700	20240806	22.12	20850	-19.76	20240118	13700	22.12	20240806	22100	-24.30	20231107	13700	22.12	20240806	0.66	N	006980	5000	154 억	21737	N	N	0	N	N
144	20241105	100212	57	100.00	KOSPI	음식료품	N	N	N	N	N	16710	-10	5	-0.06	7947530	470	25.26	17500	17500	16610	21700	11710	16720	16909.64	0.70	33	18520	17620	16960	16060	15400	17290	15730	155	4980	5000	11700	10	1	3090000	516	4.67	0.27	12	0.02	3578.00	60855.00	22100	20231107	-24.39	13700	20240806	21.97	20850	-19.86	20240118	13700	21.97	20240806	22100	-24.39	20231107	13700	21.97	20240806	0.66	N	006980	5000	154 억	21737	N	N	0	N	N
145	20241105	090210	57	100.00	KOSPI	음식료품	N	N	N	N	N	16980	260	2	1.56	2077200	119	6.39	17500	17500	16980	21700	11710	16720	17455.46	0.70	-2	18520	17620	16960	16060	15400	17290	15730	155	4980	5000	11700	10	1	3090000	525	4.75	0.28	12	0.00	3578.00	60855.00	22100	20231107	-23.17	13700	20240806	23.94	20850	-18.56	20240118	13700	23.94	20240806	22100	-23.17	20231107	13700	23.94	20240806	0.66	N	006980	5000	154 억	21737	N	N	0	N	N
146	20241104	160210	57	100.00	KOSPI	음식료품	N	N	N	N	N	16720	50	2	0.30	30657010	1839	173.16	16900	17860	16300	21650	11670	16670	16670.48	0.70	-71	16743	16706	16663	16626	16583	16725	16645	155	4980	5000	11660	10	1	3090000	517	4.67	0.27	12	0.06	3578.00	60855.00	22100	20231107	-24.34	13700	20240806	22.04	20850	-19.81	20240118	13700	22.04	20240806	22100	-24.34	20231107	13700	22.04	20240806	0.66	N	006980	5000	154 억	21784	N	N	0	N	N
147	20241104	150214	57	100.00	KOSPI	음식료품	N	N	N	N	N	16660	-10	5	-0.06	25082500	1508	142.00	16900	17860	16300	21650	11670	16670	16632.96	0.70	-62	16743	16706	16663	16626	16583	16725	16645	155	4980	5000	11660	10	1	3090000	515	4.66	0.27	12	0.05	3578.00	60855.00	22100	20231107	-24.62	13700	20240806	21.61	20850	-20.10	20240118	13700	21.61	20240806	22100	-24.62	20231107	13700	21.61	20240806	0.66	N	006980	5000	154 억	21784	N	N	0	N	N
148	20241104	140211	57	100.00	KOSPI	음식료품	N	N	N	N	N	16600	-70	5	-0.42	24549570	1476	138.98	16900	17860	16300	21650	11670	16670	16632.50	0.70	-49	16743	16706	16663	16626	16583	16725	16645	155	4980	5000	11660	10	1	3090000	513	4.64	0.27	12	0.05	3578.00	60855.00	22100	20231107	-24.89	13700	20240806	21.17	20850	-20.38	20240118	13700	21.17	20240806	22100	-24.89	20231107	13700	21.17	20240806	0.66	N	006980	5000	154 억	21784	N	N	0	N	N
149	20241104	130153	57	100.00	KOSPI	음식료품	N	N	N	N	N	16500	-170	5	-1.02	21131980	1269	119.49	16900	17860	16300	21650	11670	16670	16652.47	0.70	-61	16743	16706	16663	16626	16583	16725	16645	155	4980	5000	11660	10	1	3090000	510	4.61	0.27	12	0.04	3578.00	60855.00	22100	20231107	-25.34	13700	20240806	20.44	20850	-20.86	20240118	13700	20.44	20240806	22100	-25.34	20231107	13700	20.44	20240806	0.66	N	006980	5000	154 억	21784	N	N	0	N	N
150	20241104	120209	57	100.00	KOSPI	음식료품	N	N	N	N	N	16650	-20	5	-0.12	20834030	1251	117.80	16900	17860	16300	21650	11670	16670	16653.90	0.70	-69	16743	16706	16663	16626	16583	16725	16645	155	4980	5000	11660	10	1	3090000	514	4.65	0.27	12	0.04	3578.00	60855.00	22100	20231107	-24.66	13700	20240806	21.53	20850	-20.14	20240118	13700	21.53	20240806	22100	-24.66	20231107	13700	21.53	20240806	0.66	N	006980	5000	154 억	21784	N	N	0	N	N
151	20241104	110209	57	100.00	KOSPI	음식료품	N	N	N	N	N	16720	50	2	0.30	15294910	920	86.63	16900	17860	16300	21650	11670	16670	16624.90	0.70	-68	16743	16706	16663	16626	16583	16725	16645	155	4980	5000	11660	10	1	3090000	517	4.67	0.27	12	0.03	3578.00	60855.00	22100	20231107	-24.34	13700	20240806	22.04	20850	-19.81	20240118	13700	22.04	20240806	22100	-24.34	20231107	13700	22.04	20240806	0.66	N	006980	5000	154 억	21784	N	N	0	N	N
152	20241104	100208	57	100.00	KOSPI	음식료품	N	N	N	N	N	16860	190	2	1.14	14210250	855	80.51	16900	17860	16300	21650	11670	16670	16620.18	0.70	-62	16743	16706	16663	16626	16583	16725	16645	155	4980	5000	11660	10	1	3090000	521	4.71	0.28	12	0.03	3578.00	60855.00	22100	20231107	-23.71	13700	20240806	23.07	20850	-19.14	20240118	13700	23.07	20240806	22100	-23.71	20231107	13700	23.07	20240806	0.66	N	006980	5000	154 억	21784	N	N	0	N	N
153	20241104	090208	57	100.00	KOSPI	음식료품	N	N	N	N	N	16900	230	2	1.38	1484570	87	8.19	16900	17860	16900	21650	11670	16670	17064.02	0.70	2	16743	16706	16663	16626	16583	16725	16645	155	4980	5000	11660	10	1	3090000	522	4.72	0.28	12	0.00	3578.00	60855.00	22100	20231107	-23.53	13700	20240806	23.36	20850	-18.94	20240118	13700	23.36	20240806	22100	-23.53	20231107	13700	23.36	20240806	0.66	N	006980	5000	154 억	21784	N	N	0	N	N
154	20241101	160203	57	100.00	KOSPI	음식료품	N	N	N	N	N	16670	50	2	0.30	17679030	1062	75.75	16620	16700	16620	21600	11640	16620	16646.92	0.71	-47	18206	17412	16656	15862	15106	17810	16260	155	4980	5000	11630	10	1	3090000	515	4.66	0.27	12	0.03	3578.00	60855.00	22100	20231107	-24.57	13700	20240806	21.68	20850	-20.05	20240118	13700	21.68	20240806	22100	-24.57	20231107	13700	21.68	20240806	0.66	N	006980	5000	154 억	21830	N	N	0	N	N
155	20241101	150209	57	100.00	KOSPI	음식료품	N	N	N	N	N	16630	10	2	0.06	17312730	1040	74.18	16620	16700	16620	21600	11640	16620	16646.86	0.71	-44	18206	17412	16656	15862	15106	17810	16260	155	4980	5000	11630	10	1	3090000	514	4.65	0.27	12	0.03	3578.00	60855.00	22100	20231107	-24.75	13700	20240806	21.39	20850	-20.24	20240118	13700	21.39	20240806	22100	-24.75	20231107	13700	21.39	20240806	0.66	N	006980	5000	154 억	21830	N	N	0	N	N
156	20241101	140206	57	100.00	KOSPI	음식료품	N	N	N	N	N	16660	40	2	0.24	13252210	796	56.78	16620	16700	16620	21600	11640	16620	16648.51	0.71	-41	18206	17412	16656	15862	15106	17810	16260	155	4980	5000	11630	10	1	3090000	515	4.66	0.27	12	0.03	3578.00	60855.00	22100	20231107	-24.62	13700	20240806	21.61	20850	-20.10	20240118	13700	21.61	20240806	22100	-24.62	20231107	13700	21.61	20240806	0.66	N	006980	5000	154 억	21830	N	N	0	N	N
157	20241101	130217	57	100.00	KOSPI	음식료품	N	N	N	N	N	16670	50	2	0.30	13202210	793	56.56	16620	16700	16620	21600	11640	16620	16648.44	0.71	-41	18206	17412	16656	15862	15106	17810	16260	155	4980	5000	11630	10	1	3090000	515	4.66	0.27	12	0.03	3578.00	60855.00	22100	20231107	-24.57	13700	20240806	21.68	20850	-20.05	20240118	13700	21.68	20240806	22100	-24.57	20231107	13700	21.68	20240806	0.66	N	006980	5000	154 억	21830	N	N	0	N	N
158	20241101	120219	57	100.00	KOSPI	음식료품	N	N	N	N	N	16650	30	2	0.18	11885540	714	50.93	16620	16700	16620	21600	11640	16620	16646.41	0.71	-41	18206	17412	16656	15862	15106	17810	16260	155	4980	5000	11630	10	1	3090000	514	4.65	0.27	12	0.02	3578.00	60855.00	22100	20231107	-24.66	13700	20240806	21.53	20850	-20.14	20240118	13700	21.53	20240806	22100	-24.66	20231107	13700	21.53	20240806	0.66	N	006980	5000	154 억	21830	N	N	0	N	N
159	20241101	110217	57	100.00	KOSPI	음식료품	N	N	N	N	N	16650	30	2	0.18	11469180	689	49.14	16620	16700	16620	21600	11640	16620	16646.12	0.71	-43	18206	17412	16656	15862	15106	17810	16260	155	4980	5000	11630	10	1	3090000	514	4.65	0.27	12	0.02	3578.00	60855.00	22100	20231107	-24.66	13700	20240806	21.53	20850	-20.14	20240118	13700	21.53	20240806	22100	-24.66	20231107	13700	21.53	20240806	0.66	N	006980	5000	154 억	21830	N	N	0	N	N
160	20241101	100218	57	100.00	KOSPI	음식료품	N	N	N	N	N	16660	40	2	0.24	2044590	123	8.77	16620	16660	16620	21600	11640	16620	16622.68	0.71	8	18206	17412	16656	15862	15106	17810	16260	155	4980	5000	11630	10	1	3090000	515	4.66	0.27	12	0.00	3578.00	60855.00	22100	20231107	-24.62	13700	20240806	21.61	20850	-20.10	20240118	13700	21.61	20240806	22100	-24.62	20231107	13700	21.61	20240806	0.66	N	006980	5000	154 억	21830	N	N	0	N	N
161	20241101	090218	57	100.00	KOSPI	음식료품	N	N	N	N	N	16620	0	3	0.00	33240	2	0.14	16620	16620	16620	21600	11640	16620	16620.00	0.71	0	18206	17412	16656	15862	15106	17810	16260	155	4980	5000	11630	10	1	3090000	514	4.65	0.27	12	0.00	3578.00	60855.00	22100	20231107	-24.80	13700	20240806	21.31	20850	-20.29	20240118	13700	21.31	20240806	22100	-24.80	20231107	13700	21.31	20240806	0.66	N	006980	5000	154 억	21830	N	N	0	N	N

70 KiB Raw Blame History

70 KiB

Raw Blame History