KissMeData/006980/price/prices-20241201.csv at babff6b4e046a32dcce7d114f6b0ed863cd0bc12

Files

ened 61b7199ccb Add accumulated files

2025-02-06 23:16:41 +09:00

74 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	20241231	160228	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	14850	50	2	0.34	11654400	785	58.11	14700	15150	14700	19240	10360	14800	14846.37	0.73	2	2	15026	14912	14806	14692	14586	14860	14640	155	4440	5000	10360	10	1	3090000	459	4.15	0.24	12	0.03	3578.00	60855.00	20850	20240118	-28.78	13700	20240806	8.39	20850	-28.78	20240118	13700	8.39	20240806	20850	-28.78	20240118	13700	8.39	20240806	0.54	N	006980	5000	154 억	22443	N	N	0	N	N
3	20241231	150229	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	14850	50	2	0.34	11654400	785	58.11	14700	15150	14700	19240	10360	14800	14846.37	0.73	2	2	15026	14912	14806	14692	14586	14860	14640	155	4440	5000	10360	10	1	3090000	459	4.15	0.24	12	0.03	3578.00	60855.00	20850	20240118	-28.78	13700	20240806	8.39	20850	-28.78	20240118	13700	8.39	20240806	20850	-28.78	20240118	13700	8.39	20240806	0.54	N	006980	5000	154 억	22443	N	N	0	N	N
4	20241231	140228	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	14850	50	2	0.34	11654400	785	58.11	14700	15150	14700	19240	10360	14800	14846.37	0.73	2	2	15026	14912	14806	14692	14586	14860	14640	155	4440	5000	10360	10	1	3090000	459	4.15	0.24	12	0.03	3578.00	60855.00	20850	20240118	-28.78	13700	20240806	8.39	20850	-28.78	20240118	13700	8.39	20240806	20850	-28.78	20240118	13700	8.39	20240806	0.54	N	006980	5000	154 억	22443	N	N	0	N	N
5	20241231	130228	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	14850	50	2	0.34	11654400	785	58.11	14700	15150	14700	19240	10360	14800	14846.37	0.73	2	2	15026	14912	14806	14692	14586	14860	14640	155	4440	5000	10360	10	1	3090000	459	4.15	0.24	12	0.03	3578.00	60855.00	20850	20240118	-28.78	13700	20240806	8.39	20850	-28.78	20240118	13700	8.39	20240806	20850	-28.78	20240118	13700	8.39	20240806	0.54	N	006980	5000	154 억	22443	N	N	0	N	N
6	20241231	120228	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	14850	50	2	0.34	11654400	785	58.11	14700	15150	14700	19240	10360	14800	14846.37	0.73	2	2	15026	14912	14806	14692	14586	14860	14640	155	4440	5000	10360	10	1	3090000	459	4.15	0.24	12	0.03	3578.00	60855.00	20850	20240118	-28.78	13700	20240806	8.39	20850	-28.78	20240118	13700	8.39	20240806	20850	-28.78	20240118	13700	8.39	20240806	0.54	N	006980	5000	154 억	22443	N	N	0	N	N
7	20241231	110228	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	14850	50	2	0.34	11654400	785	58.11	14700	15150	14700	19240	10360	14800	14846.37	0.73	2	2	15026	14912	14806	14692	14586	14860	14640	155	4440	5000	10360	10	1	3090000	459	4.15	0.24	12	0.03	3578.00	60855.00	20850	20240118	-28.78	13700	20240806	8.39	20850	-28.78	20240118	13700	8.39	20240806	20850	-28.78	20240118	13700	8.39	20240806	0.54	N	006980	5000	154 억	22443	N	N	0	N	N
8	20241231	100230	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	14850	50	2	0.34	11654400	785	58.11	14700	15150	14700	19240	10360	14800	14846.37	0.73	2	2	15026	14912	14806	14692	14586	14860	14640	155	4440	5000	10360	10	1	3090000	459	4.15	0.24	12	0.03	3578.00	60855.00	20850	20240118	-28.78	13700	20240806	8.39	20850	-28.78	20240118	13700	8.39	20240806	20850	-28.78	20240118	13700	8.39	20240806	0.54	N	006980	5000	154 억	22443	N	N	0	N	N
9	20241231	090230	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	14850	50	2	0.34	11654400	785	58.11	14700	15150	14700	19240	10360	14800	14846.37	0.73	2	2	15026	14912	14806	14692	14586	14860	14640	155	4440	5000	10360	10	1	3090000	459	4.15	0.24	12	0.03	3578.00	60855.00	20850	20240118	-28.78	13700	20240806	8.39	20850	-28.78	20240118	13700	8.39	20240806	20850	-28.78	20240118	13700	8.39	20240806	0.54	N	006980	5000	154 억	22443	N	N	0	N	N
10	20241230	160227	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	14850	50	2	0.34	11654400	785	58.11	14700	15150	14700	19240	10360	14800	14846.37	0.73	0	2	15026	14912	14806	14692	14586	14860	14640	155	4440	5000	10360	10	1	3090000	459	4.15	0.24	12	0.03	3578.00	60855.00	20850	20240118	-28.78	13700	20240806	8.39	20850	-28.78	20240118	13700	8.39	20240806	20850	-28.78	20240118	13700	8.39	20240806	0.54	N	006980	5000	154 억	22441	N	N	0	N	N
11	20241230	150229	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	14860	60	2	0.41	10064920	678	50.19	14700	15150	14700	19240	10360	14800	14845.01	0.73	0	2	15026	14912	14806	14692	14586	14860	14640	155	4440	5000	10360	10	1	3090000	459	4.15	0.24	12	0.02	3578.00	60855.00	20850	20240118	-28.73	13700	20240806	8.47	20850	-28.73	20240118	13700	8.47	20240806	20850	-28.73	20240118	13700	8.47	20240806	0.54	N	006980	5000	154 억	22441	N	N	0	N	N
12	20241230	140228	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	14820	20	2	0.14	6266020	422	31.24	14700	15150	14700	19240	10360	14800	14848.39	0.73	0	2	15026	14912	14806	14692	14586	14860	14640	155	4440	5000	10360	10	1	3090000	458	4.14	0.24	12	0.01	3578.00	60855.00	20850	20240118	-28.92	13700	20240806	8.18	20850	-28.92	20240118	13700	8.18	20240806	20850	-28.92	20240118	13700	8.18	20240806	0.54	N	006980	5000	154 억	22441	N	N	0	N	N
13	20241230	130229	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	14860	60	2	0.41	5508340	371	27.46	14700	15150	14700	19240	10360	14800	14847.28	0.73	0	2	15026	14912	14806	14692	14586	14860	14640	155	4440	5000	10360	10	1	3090000	459	4.15	0.24	12	0.01	3578.00	60855.00	20850	20240118	-28.73	13700	20240806	8.47	20850	-28.73	20240118	13700	8.47	20240806	20850	-28.73	20240118	13700	8.47	20240806	0.54	N	006980	5000	154 억	22441	N	N	0	N	N
14	20241230	120228	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	14870	70	2	0.47	5136750	346	25.61	14700	15150	14700	19240	10360	14800	14846.10	0.73	0	2	15026	14912	14806	14692	14586	14860	14640	155	4440	5000	10360	10	1	3090000	459	4.16	0.24	12	0.01	3578.00	60855.00	20850	20240118	-28.68	13700	20240806	8.54	20850	-28.68	20240118	13700	8.54	20240806	20850	-28.68	20240118	13700	8.54	20240806	0.54	N	006980	5000	154 억	22441	N	N	0	N	N
15	20241230	110228	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	14950	150	2	1.01	4126770	278	20.58	14700	15150	14700	19240	10360	14800	14844.50	0.73	0	2	15026	14912	14806	14692	14586	14860	14640	155	4440	5000	10360	10	1	3090000	462	4.18	0.25	12	0.01	3578.00	60855.00	20850	20240118	-28.30	13700	20240806	9.12	20850	-28.30	20240118	13700	9.12	20240806	20850	-28.30	20240118	13700	9.12	20240806	0.54	N	006980	5000	154 억	22441	N	N	0	N	N
16	20241230	100229	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	14960	160	2	1.08	2989720	202	14.95	14700	15150	14700	19240	10360	14800	14800.59	0.73	0	5	15026	14912	14806	14692	14586	14860	14640	155	4440	5000	10360	10	1	3090000	462	4.18	0.25	12	0.01	3578.00	60855.00	20850	20240118	-28.25	13700	20240806	9.20	20850	-28.25	20240118	13700	9.20	20240806	20850	-28.25	20240118	13700	9.20	20240806	0.54	N	006980	5000	154 억	22441	N	N	0	N	N
17	20241230	090229	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	14700	-100	5	-0.68	14700	1	0.07	14700	14700	14700	19240	10360	14800	14700.00	0.73	0	0	15026	14912	14806	14692	14586	14860	14640	155	4440	5000	10360	10	1	3090000	454	4.11	0.24	12	0.00	3578.00	60855.00	20850	20240118	-29.50	13700	20240806	7.30	20850	-29.50	20240118	13700	7.30	20240806	20850	-29.50	20240118	13700	7.30	20240806	0.54	N	006980	5000	154 억	22441	N	N	0	N	N
18	20241227	160227	57	100.00	KOSPI	음식료품	N	N	N	N	N	14800	-190	5	-1.27	19964740	1351	210.11	14870	14920	14700	19480	10500	14990	14760.78	0.73	0	-13	15103	15046	14943	14886	14783	15075	14915	155	4490	5000	10490	10	1	3090000	457	4.14	0.24	12	0.04	3578.00	60855.00	20850	20240118	-29.02	13700	20240806	8.03	20850	-29.02	20240118	13700	8.03	20240806	20850	-29.02	20240118	13700	8.03	20240806	0.54	N	006980	5000	154 억	22456	N	N	0	N	N
19	20241227	150227	57	100.00	KOSPI	음식료품	N	N	N	N	N	14800	-190	5	-1.27	17851150	1208	187.87	14870	14920	14700	19480	10500	14990	14758.26	0.73	0	-13	15103	15046	14943	14886	14783	15075	14915	155	4490	5000	10490	10	1	3090000	457	4.14	0.24	12	0.04	3578.00	60855.00	20850	20240118	-29.02	13700	20240806	8.03	20850	-29.02	20240118	13700	8.03	20240806	20850	-29.02	20240118	13700	8.03	20240806	0.54	N	006980	5000	154 억	22456	N	N	0	N	N
20	20241227	140229	57	100.00	KOSPI	음식료품	N	N	N	N	N	14810	-180	5	-1.20	17777470	1203	187.09	14870	14920	14700	19480	10500	14990	14758.36	0.73	0	-15	15103	15046	14943	14886	14783	15075	14915	155	4490	5000	10490	10	1	3090000	458	4.14	0.24	12	0.04	3578.00	60855.00	20850	20240118	-28.97	13700	20240806	8.10	20850	-28.97	20240118	13700	8.10	20240806	20850	-28.97	20240118	13700	8.10	20240806	0.54	N	006980	5000	154 억	22456	N	N	0	N	N
21	20241227	130228	57	100.00	KOSPI	음식료품	N	N	N	N	N	14820	-170	5	-1.13	8247680	556	86.47	14870	14920	14700	19480	10500	14990	14799.74	0.73	0	37	15103	15046	14943	14886	14783	15075	14915	155	4490	5000	10490	10	1	3090000	458	4.14	0.24	12	0.02	3578.00	60855.00	20850	20240118	-28.92	13700	20240806	8.18	20850	-28.92	20240118	13700	8.18	20240806	20850	-28.92	20240118	13700	8.18	20240806	0.54	N	006980	5000	154 억	22456	N	N	0	N	N
22	20241227	120227	57	100.00	KOSPI	음식료품	N	N	N	N	N	14750	-240	5	-1.60	8099370	546	84.91	14870	14920	14700	19480	10500	14990	14799.04	0.73	0	38	15103	15046	14943	14886	14783	15075	14915	155	4490	5000	10490	10	1	3090000	456	4.12	0.24	12	0.02	3578.00	60855.00	20850	20240118	-29.26	13700	20240806	7.66	20850	-29.26	20240118	13700	7.66	20240806	20850	-29.26	20240118	13700	7.66	20240806	0.54	N	006980	5000	154 억	22456	N	N	0	N	N
23	20241227	110228	57	100.00	KOSPI	음식료품	N	N	N	N	N	14750	-240	5	-1.60	7921770	534	83.05	14870	14920	14700	19480	10500	14990	14799.01	0.73	0	38	15103	15046	14943	14886	14783	15075	14915	155	4490	5000	10490	10	1	3090000	456	4.12	0.24	12	0.02	3578.00	60855.00	20850	20240118	-29.26	13700	20240806	7.66	20850	-29.26	20240118	13700	7.66	20240806	20850	-29.26	20240118	13700	7.66	20240806	0.54	N	006980	5000	154 억	22456	N	N	0	N	N
24	20241227	100228	57	100.00	KOSPI	음식료품	N	N	N	N	N	14700	-290	5	-1.93	7862470	530	82.43	14870	14920	14700	19480	10500	14990	14798.77	0.73	0	38	15103	15046	14943	14886	14783	15075	14915	155	4490	5000	10490	10	1	3090000	454	4.11	0.24	12	0.02	3578.00	60855.00	20850	20240118	-29.50	13700	20240806	7.30	20850	-29.50	20240118	13700	7.30	20240806	20850	-29.50	20240118	13700	7.30	20240806	0.54	N	006980	5000	154 억	22456	N	N	0	N	N
25	20241227	090229	57	100.00	KOSPI	음식료품	N	N	N	N	N	14870	-120	5	-0.80	2108720	141	21.93	14870	14920	14870	19480	10500	14990	14871.22	0.73	0	0	15103	15046	14943	14886	14783	15075	14915	155	4490	5000	10490	10	1	3090000	459	4.16	0.24	12	0.00	3578.00	60855.00	20850	20240118	-28.68	13700	20240806	8.54	20850	-28.68	20240118	13700	8.54	20240806	20850	-28.68	20240118	13700	8.54	20240806	0.54	N	006980	5000	154 억	22456	N	N	0	N	N
26	20241226	160227	57	100.00	KOSPI	음식료품	N	N	N	N	N	14990	-10	5	-0.07	9550630	641	126.68	14960	15000	14840	19500	10500	15000	14899.58	0.72	0	60	15180	15090	14960	14870	14740	15025	14805	155	4500	5000	10500	10	1	3090000	463	4.19	0.25	12	0.02	3578.00	60855.00	20850	20240118	-28.11	13700	20240806	9.42	20850	-28.11	20240118	13700	9.42	20240806	20850	-28.11	20240118	13700	9.42	20240806	0.53	N	006980	5000	154 억	22396	N	N	0	N	N
27	20241226	150226	57	100.00	KOSPI	음식료품	N	N	N	N	N	14870	-130	5	-0.87	7756380	521	102.96	14960	15000	14840	19500	10500	15000	14887.49	0.72	0	60	15180	15090	14960	14870	14740	15025	14805	155	4500	5000	10500	10	1	3090000	459	4.16	0.24	12	0.02	3578.00	60855.00	20850	20240118	-28.68	13700	20240806	8.54	20850	-28.68	20240118	13700	8.54	20240806	20850	-28.68	20240118	13700	8.54	20240806	0.53	N	006980	5000	154 억	22396	N	N	0	N	N
28	20241226	140226	57	100.00	KOSPI	음식료품	N	N	N	N	N	14920	-80	5	-0.53	7533040	506	100.00	14960	15000	14840	19500	10500	15000	14887.43	0.72	0	60	15180	15090	14960	14870	14740	15025	14805	155	4500	5000	10500	10	1	3090000	461	4.17	0.25	12	0.02	3578.00	60855.00	20850	20240118	-28.44	13700	20240806	8.91	20850	-28.44	20240118	13700	8.91	20240806	20850	-28.44	20240118	13700	8.91	20240806	0.53	N	006980	5000	154 억	22396	N	N	0	N	N
29	20241226	130228	57	100.00	KOSPI	음식료품	N	N	N	N	N	14930	-70	5	-0.47	7503190	504	99.60	14960	15000	14840	19500	10500	15000	14887.28	0.72	0	60	15180	15090	14960	14870	14740	15025	14805	155	4500	5000	10500	10	1	3090000	461	4.17	0.25	12	0.02	3578.00	60855.00	20850	20240118	-28.39	13700	20240806	8.98	20850	-28.39	20240118	13700	8.98	20240806	20850	-28.39	20240118	13700	8.98	20240806	0.53	N	006980	5000	154 억	22396	N	N	0	N	N
30	20241226	120227	57	100.00	KOSPI	음식료품	N	N	N	N	N	14850	-150	5	-1.00	7488260	503	99.41	14960	15000	14840	19500	10500	15000	14887.20	0.72	0	60	15180	15090	14960	14870	14740	15025	14805	155	4500	5000	10500	10	1	3090000	459	4.15	0.24	12	0.02	3578.00	60855.00	20850	20240118	-28.78	13700	20240806	8.39	20850	-28.78	20240118	13700	8.39	20240806	20850	-28.78	20240118	13700	8.39	20240806	0.53	N	006980	5000	154 억	22396	N	N	0	N	N
31	20241226	110226	57	100.00	KOSPI	음식료품	N	N	N	N	N	14890	-110	5	-0.73	7130850	479	94.66	14960	15000	14840	19500	10500	15000	14886.95	0.72	0	60	15180	15090	14960	14870	14740	15025	14805	155	4500	5000	10500	10	1	3090000	460	4.16	0.24	12	0.02	3578.00	60855.00	20850	20240118	-28.59	13700	20240806	8.69	20850	-28.59	20240118	13700	8.69	20240806	20850	-28.59	20240118	13700	8.69	20240806	0.53	N	006980	5000	154 억	22396	N	N	0	N	N
32	20241226	100227	57	100.00	KOSPI	음식료품	N	N	N	N	N	14980	-20	5	-0.13	5731280	385	76.09	14960	15000	14860	19500	10500	15000	14886.44	0.72	0	90	15180	15090	14960	14870	14740	15025	14805	155	4500	5000	10500	10	1	3090000	463	4.19	0.25	12	0.01	3578.00	60855.00	20850	20240118	-28.15	13700	20240806	9.34	20850	-28.15	20240118	13700	9.34	20240806	20850	-28.15	20240118	13700	9.34	20240806	0.53	N	006980	5000	154 억	22396	N	N	0	N	N
33	20241226	090226	57	100.00	KOSPI	음식료품	N	N	N	N	N	14990	-10	5	-0.07	179620	12	2.37	14960	15000	14960	19500	10500	15000	14968.33	0.72	0	-2	15180	15090	14960	14870	14740	15025	14805	155	4500	5000	10500	10	1	3090000	463	4.19	0.25	12	0.00	3578.00	60855.00	20850	20240118	-28.11	13700	20240806	9.42	20850	-28.11	20240118	13700	9.42	20240806	20850	-28.11	20240118	13700	9.42	20240806	0.53	N	006980	5000	154 억	22396	N	N	0	N	N
34	20241224	160227	57	100.00	KOSPI	음식료품	N	N	N	N	N	15000	120	2	0.81	7552390	506	9.30	15050	15050	14830	19340	10420	14880	14925.67	0.72	0	18	15420	15150	14880	14610	14340	15015	14475	155	4460	5000	10410	10	1	3090000	464	4.19	0.25	12	0.02	3578.00	60855.00	20850	20240118	-28.06	13700	20240806	9.49	20850	-28.06	20240118	13700	9.49	20240806	20850	-28.06	20240118	13700	9.49	20240806	0.53	N	006980	5000	154 억	22378	N	N	3	N	N
35	20241224	150226	57	100.00	KOSPI	음식료품	N	N	N	N	N	15000	120	2	0.81	7372390	494	9.08	15050	15050	14830	19340	10420	14880	14923.87	0.72	0	29	15420	15150	14880	14610	14340	15015	14475	155	4460	5000	10410	10	1	3090000	464	4.19	0.25	12	0.02	3578.00	60855.00	20850	20240118	-28.06	13700	20240806	9.49	20850	-28.06	20240118	13700	9.49	20240806	20850	-28.06	20240118	13700	9.49	20240806	0.53	N	006980	5000	154 억	22378	N	N	3	N	N
36	20241224	140225	57	100.00	KOSPI	음식료품	N	N	N	N	N	14990	110	2	0.74	6802620	456	8.39	15050	15050	14830	19340	10420	14880	14918.03	0.72	0	29	15420	15150	14880	14610	14340	15015	14475	155	4460	5000	10410	10	1	3090000	463	4.19	0.25	12	0.01	3578.00	60855.00	20850	20240118	-28.11	13700	20240806	9.42	20850	-28.11	20240118	13700	9.42	20240806	20850	-28.11	20240118	13700	9.42	20240806	0.53	N	006980	5000	154 억	22378	N	N	3	N	N
37	20241224	130226	57	100.00	KOSPI	음식료품	N	N	N	N	N	15020	140	2	0.94	6030970	404	7.43	15050	15050	14870	19340	10420	14880	14928.14	0.72	0	-5	15420	15150	14880	14610	14340	15015	14475	155	4460	5000	10410	10	1	3090000	464	4.20	0.25	12	0.01	3578.00	60855.00	20850	20240118	-27.96	13700	20240806	9.64	20850	-27.96	20240118	13700	9.64	20240806	20850	-27.96	20240118	13700	9.64	20240806	0.53	N	006980	5000	154 억	22378	N	N	3	N	N
38	20241224	120226	57	100.00	KOSPI	음식료품	N	N	N	N	N	14880	0	3	0.00	5450510	365	6.71	15050	15050	14870	19340	10420	14880	14932.90	0.72	0	-5	15420	15150	14880	14610	14340	15015	14475	155	4460	5000	10410	10	1	3090000	460	4.16	0.24	12	0.01	3578.00	60855.00	20850	20240118	-28.63	13700	20240806	8.61	20850	-28.63	20240118	13700	8.61	20240806	20850	-28.63	20240118	13700	8.61	20240806	0.53	N	006980	5000	154 억	22378	N	N	3	N	N
39	20241224	110227	57	100.00	KOSPI	음식료품	N	N	N	N	N	15030	150	2	1.01	5360950	359	6.60	15050	15050	14870	19340	10420	14880	14933.01	0.72	0	-5	15420	15150	14880	14610	14340	15015	14475	155	4460	5000	10410	10	1	3090000	464	4.20	0.25	12	0.01	3578.00	60855.00	20850	20240118	-27.91	13700	20240806	9.71	20850	-27.91	20240118	13700	9.71	20240806	20850	-27.91	20240118	13700	9.71	20240806	0.53	N	006980	5000	154 억	22378	N	N	3	N	N
40	20241224	100226	57	100.00	KOSPI	음식료품	N	N	N	N	N	15040	160	2	1.08	4309760	289	5.31	15050	15050	14870	19340	10420	14880	14912.66	0.72	0	1	15420	15150	14880	14610	14340	15015	14475	155	4460	5000	10410	10	1	3090000	465	4.20	0.25	12	0.01	3578.00	60855.00	20850	20240118	-27.87	13700	20240806	9.78	20850	-27.87	20240118	13700	9.78	20240806	20850	-27.87	20240118	13700	9.78	20240806	0.53	N	006980	5000	154 억	22378	N	N	3	N	N
41	20241224	090228	57	100.00	KOSPI	음식료품	N	N	N	N	N	15050	170	2	1.14	105350	7	0.13	15050	15050	15050	19340	10420	14880	15050.00	0.72	0	-1	15420	15150	14880	14610	14340	15015	14475	155	4460	5000	10410	10	1	3090000	465	4.21	0.25	12	0.00	3578.00	60855.00	20850	20240118	-27.82	13700	20240806	9.85	20850	-27.82	20240118	13700	9.85	20240806	20850	-27.82	20240118	13700	9.85	20240806	0.53	N	006980	5000	154 억	22378	N	N	3	N	N
42	20241223	160225	57	100.00	KOSPI	음식료품	N	N	N	N	N	14880	-130	5	-0.87	79450280	5314	287.40	15100	15150	14610	19510	10510	15010	14854.91	0.73	0	-47	15370	15190	15050	14870	14730	15120	14800	155	4500	5000	10500	10	1	3090000	460	4.16	0.24	12	0.17	3578.00	60855.00	20850	20240118	-28.63	13700	20240806	8.61	20850	-28.63	20240118	13700	8.61	20240806	20850	-28.63	20240118	13700	8.61	20240806	0.53	N	006980	5000	154 억	22425	N	N	3	N	N
43	20241223	150226	57	100.00	KOSPI	음식료품	N	N	N	N	N	14890	-120	5	-0.80	75851410	5072	274.31	15100	15150	14610	19510	10510	15010	14852.82	0.73	0	-36	15370	15190	15050	14870	14730	15120	14800	155	4500	5000	10500	10	1	3090000	460	4.16	0.24	12	0.16	3578.00	60855.00	20850	20240118	-28.59	13700	20240806	8.69	20850	-28.59	20240118	13700	8.69	20240806	20850	-28.59	20240118	13700	8.69	20240806	0.53	N	006980	5000	154 억	22425	N	N	0	N	N
44	20241223	140225	57	100.00	KOSPI	음식료품	N	N	N	N	N	14930	-80	5	-0.53	73571290	4918	265.98	15100	15150	14610	19510	10510	15010	14857.26	0.73	0	-32	15370	15190	15050	14870	14730	15120	14800	155	4500	5000	10500	10	1	3090000	461	4.17	0.25	12	0.16	3578.00	60855.00	20850	20240118	-28.39	13700	20240806	8.98	20850	-28.39	20240118	13700	8.98	20240806	20850	-28.39	20240118	13700	8.98	20240806	0.53	N	006980	5000	154 억	22425	N	N	0	N	N
45	20241223	130226	57	100.00	KOSPI	음식료품	N	N	N	N	N	14890	-120	5	-0.80	63869900	4265	230.67	15100	15150	14610	19510	10510	15010	14857.68	0.73	0	166	15370	15190	15050	14870	14730	15120	14800	155	4500	5000	10500	10	1	3090000	460	4.16	0.24	12	0.14	3578.00	60855.00	20850	20240118	-28.59	13700	20240806	8.69	20850	-28.59	20240118	13700	8.69	20240806	20850	-28.59	20240118	13700	8.69	20240806	0.53	N	006980	5000	154 억	22425	N	N	0	N	N
46	20241223	120225	57	100.00	KOSPI	음식료품	N	N	N	N	N	14770	-240	5	-1.60	62863820	4197	226.99	15100	15150	14610	19510	10510	15010	14862.38	0.73	0	171	15370	15190	15050	14870	14730	15120	14800	155	4500	5000	10500	10	1	3090000	456	4.13	0.24	12	0.14	3578.00	60855.00	20850	20240118	-29.16	13700	20240806	7.81	20850	-29.16	20240118	13700	7.81	20240806	20850	-29.16	20240118	13700	7.81	20240806	0.53	N	006980	5000	154 억	22425	N	N	0	N	N
47	20241223	110225	57	100.00	KOSPI	음식료품	N	N	N	N	N	14990	-20	5	-0.13	62152990	4149	224.39	15100	15150	14610	19510	10510	15010	14865.39	0.73	0	171	15370	15190	15050	14870	14730	15120	14800	155	4500	5000	10500	10	1	3090000	463	4.19	0.25	12	0.13	3578.00	60855.00	20850	20240118	-28.11	13700	20240806	9.42	20850	-28.11	20240118	13700	9.42	20240806	20850	-28.11	20240118	13700	9.42	20240806	0.53	N	006980	5000	154 억	22425	N	N	0	N	N
48	20241223	100225	57	100.00	KOSPI	음식료품	N	N	N	N	N	15000	-10	5	-0.07	59386990	3962	214.28	15100	15150	14610	19510	10510	15010	14886.12	0.73	0	179	15370	15190	15050	14870	14730	15120	14800	155	4500	5000	10500	10	1	3090000	464	4.19	0.25	12	0.13	3578.00	60855.00	20850	20240118	-28.06	13700	20240806	9.49	20850	-28.06	20240118	13700	9.49	20240806	20850	-28.06	20240118	13700	9.49	20240806	0.53	N	006980	5000	154 억	22425	N	N	0	N	N
49	20241223	090225	57	100.00	KOSPI	음식료품	N	N	N	N	N	15150	140	2	0.93	50032690	3333	180.26	15100	15150	15090	19510	10510	15010	15124.74	0.73	0	-2	15370	15190	15050	14870	14730	15120	14800	155	4500	5000	10500	10	1	3090000	468	4.23	0.25	12	0.11	3578.00	60855.00	20850	20240118	-27.34	13700	20240806	10.58	20850	-27.34	20240118	13700	10.58	20240806	20850	-27.34	20240118	13700	10.58	20240806	0.53	N	006980	5000	154 억	22425	N	N	0	N	N
50	20241220	160224	57	100.00	KOSPI	음식료품	N	N	N	N	N	15010	-220	5	-1.44	27760670	1849	131.70	15230	15230	14910	19790	10670	15230	15013.88	0.73	0	-26	15823	15526	15203	14906	14583	15675	15055	155	4560	5000	10660	10	1	3090000	464	4.20	0.25	12	0.06	3578.00	60855.00	20850	20240118	-28.01	13700	20240806	9.56	20850	-28.01	20240118	13700	9.56	20240806	20850	-28.01	20240118	13700	9.56	20240806	0.54	N	006980	5000	154 억	22458	N	N	0	N	N
51	20241220	150224	57	100.00	KOSPI	음식료품	N	N	N	N	N	15040	-190	5	-1.25	26098130	1738	123.79	15230	15230	14910	19790	10670	15230	15016.19	0.73	0	-26	15823	15526	15203	14906	14583	15675	15055	155	4560	5000	10660	10	1	3090000	465	4.20	0.25	12	0.06	3578.00	60855.00	20850	20240118	-27.87	13700	20240806	9.78	20850	-27.87	20240118	13700	9.78	20240806	20850	-27.87	20240118	13700	9.78	20240806	0.54	N	006980	5000	154 억	22458	N	N	0	N	N
52	20241220	140225	57	100.00	KOSPI	음식료품	N	N	N	N	N	15040	-190	5	-1.25	25407940	1692	120.51	15230	15230	14910	19790	10670	15230	15016.51	0.73	0	-26	15823	15526	15203	14906	14583	15675	15055	155	4560	5000	10660	10	1	3090000	465	4.20	0.25	12	0.05	3578.00	60855.00	20850	20240118	-27.87	13700	20240806	9.78	20850	-27.87	20240118	13700	9.78	20240806	20850	-27.87	20240118	13700	9.78	20240806	0.54	N	006980	5000	154 억	22458	N	N	0	N	N
53	20241220	130224	57	100.00	KOSPI	음식료품	N	N	N	N	N	15000	-230	5	-1.51	18312770	1219	86.82	15230	15230	14910	19790	10670	15230	15022.78	0.73	0	40	15823	15526	15203	14906	14583	15675	15055	155	4560	5000	10660	10	1	3090000	464	4.19	0.25	12	0.04	3578.00	60855.00	20850	20240118	-28.06	13700	20240806	9.49	20850	-28.06	20240118	13700	9.49	20240806	20850	-28.06	20240118	13700	9.49	20240806	0.54	N	006980	5000	154 억	22458	N	N	0	N	N
54	20241220	120223	57	100.00	KOSPI	음식료품	N	N	N	N	N	15010	-220	5	-1.44	18192740	1211	86.25	15230	15230	14910	19790	10670	15230	15022.91	0.73	0	45	15823	15526	15203	14906	14583	15675	15055	155	4560	5000	10660	10	1	3090000	464	4.20	0.25	12	0.04	3578.00	60855.00	20850	20240118	-28.01	13700	20240806	9.56	20850	-28.01	20240118	13700	9.56	20240806	20850	-28.01	20240118	13700	9.56	20240806	0.54	N	006980	5000	154 억	22458	N	N	0	N	N
55	20241220	110223	57	100.00	KOSPI	음식료품	N	N	N	N	N	15000	-230	5	-1.51	13354540	890	63.39	15230	15230	14910	19790	10670	15230	15005.10	0.73	0	-2	15823	15526	15203	14906	14583	15675	15055	155	4560	5000	10660	10	1	3090000	464	4.19	0.25	12	0.03	3578.00	60855.00	20850	20240118	-28.06	13700	20240806	9.49	20850	-28.06	20240118	13700	9.49	20240806	20850	-28.06	20240118	13700	9.49	20240806	0.54	N	006980	5000	154 억	22458	N	N	0	N	N
56	20241220	100224	57	100.00	KOSPI	음식료품	N	N	N	N	N	15000	-230	5	-1.51	3604520	240	17.09	15230	15230	14910	19790	10670	15230	15018.83	0.73	0	-4	15823	15526	15203	14906	14583	15675	15055	155	4560	5000	10660	10	1	3090000	464	4.19	0.25	12	0.01	3578.00	60855.00	20850	20240118	-28.06	13700	20240806	9.49	20850	-28.06	20240118	13700	9.49	20240806	20850	-28.06	20240118	13700	9.49	20240806	0.54	N	006980	5000	154 억	22458	N	N	0	N	N
57	20241220	090225	57	100.00	KOSPI	음식료품	N	N	N	N	N	15080	-150	5	-0.98	471830	31	2.21	15230	15230	15080	19790	10670	15230	15220.32	0.73	0	-1	15823	15526	15203	14906	14583	15675	15055	155	4560	5000	10660	10	1	3090000	466	4.21	0.25	12	0.00	3578.00	60855.00	20850	20240118	-27.67	13700	20240806	10.07	20850	-27.67	20240118	13700	10.07	20240806	20850	-27.67	20240118	13700	10.07	20240806	0.54	N	006980	5000	154 억	22458	N	N	0	N	N
58	20241219	160225	57	100.00	KOSPI	음식료품	N	N	N	N	N	15230	60	2	0.40	21072930	1404	62.21	15150	15500	14880	19720	10620	15170	15009.21	0.73	0	-146	15330	15250	15090	15010	14850	15290	15050	155	4550	5000	10610	10	1	3090000	471	4.26	0.25	12	0.05	3578.00	60855.00	20850	20240118	-26.95	13700	20240806	11.17	20850	-26.95	20240118	13700	11.17	20240806	20850	-26.95	20240118	13700	11.17	20240806	0.54	N	006980	5000	154 억	22604	N	N	1	N	N
59	20241219	150223	57	100.00	KOSPI	음식료품	N	N	N	N	N	15140	-30	5	-0.20	20344070	1356	60.08	15150	15500	14880	19720	10620	15170	15003.00	0.73	0	-146	15330	15250	15090	15010	14850	15290	15050	155	4550	5000	10610	10	1	3090000	468	4.23	0.25	12	0.04	3578.00	60855.00	20850	20240118	-27.39	13700	20240806	10.51	20850	-27.39	20240118	13700	10.51	20240806	20850	-27.39	20240118	13700	10.51	20240806	0.54	N	006980	5000	154 억	22604	N	N	1	N	N
60	20241219	140224	57	100.00	KOSPI	음식료품	N	N	N	N	N	15040	-130	5	-0.86	14104320	944	41.83	15150	15150	14880	19720	10620	15170	14941.02	0.73	0	-107	15330	15250	15090	15010	14850	15290	15050	155	4550	5000	10610	10	1	3090000	465	4.20	0.25	12	0.03	3578.00	60855.00	20850	20240118	-27.87	13700	20240806	9.78	20850	-27.87	20240118	13700	9.78	20240806	20850	-27.87	20240118	13700	9.78	20240806	0.54	N	006980	5000	154 억	22604	N	N	1	N	N
61	20241219	130223	57	100.00	KOSPI	음식료품	N	N	N	N	N	15030	-140	5	-0.92	13833920	926	41.03	15150	15150	14880	19720	10620	15170	14939.44	0.73	0	-107	15330	15250	15090	15010	14850	15290	15050	155	4550	5000	10610	10	1	3090000	464	4.20	0.25	12	0.03	3578.00	60855.00	20850	20240118	-27.91	13700	20240806	9.71	20850	-27.91	20240118	13700	9.71	20240806	20850	-27.91	20240118	13700	9.71	20240806	0.54	N	006980	5000	154 억	22604	N	N	1	N	N
62	20241219	120224	57	100.00	KOSPI	음식료품	N	N	N	N	N	15030	-140	5	-0.92	13818890	925	40.98	15150	15150	14880	19720	10620	15170	14939.34	0.73	0	-107	15330	15250	15090	15010	14850	15290	15050	155	4550	5000	10610	10	1	3090000	464	4.20	0.25	12	0.03	3578.00	60855.00	20850	20240118	-27.91	13700	20240806	9.71	20850	-27.91	20240118	13700	9.71	20240806	20850	-27.91	20240118	13700	9.71	20240806	0.54	N	006980	5000	154 억	22604	N	N	1	N	N
63	20241219	110224	57	100.00	KOSPI	음식료품	N	N	N	N	N	15030	-140	5	-0.92	13743910	920	40.76	15150	15150	14880	19720	10620	15170	14939.03	0.73	0	-107	15330	15250	15090	15010	14850	15290	15050	155	4550	5000	10610	10	1	3090000	464	4.20	0.25	12	0.03	3578.00	60855.00	20850	20240118	-27.91	13700	20240806	9.71	20850	-27.91	20240118	13700	9.71	20240806	20850	-27.91	20240118	13700	9.71	20240806	0.54	N	006980	5000	154 억	22604	N	N	1	N	N
64	20241219	100224	57	100.00	KOSPI	음식료품	N	N	N	N	N	14920	-250	5	-1.65	12952750	867	38.41	15150	15150	14880	19720	10620	15170	14939.73	0.73	0	-108	15330	15250	15090	15010	14850	15290	15050	155	4550	5000	10610	10	1	3090000	461	4.17	0.25	12	0.03	3578.00	60855.00	20850	20240118	-28.44	13700	20240806	8.91	20850	-28.44	20240118	13700	8.91	20240806	20850	-28.44	20240118	13700	8.91	20240806	0.54	N	006980	5000	154 억	22604	N	N	1	N	N
65	20241219	090223	57	100.00	KOSPI	음식료품	N	N	N	N	N	15060	-110	5	-0.73	1375860	91	4.03	15150	15150	15060	19720	10620	15170	15119.34	0.73	0	-17	15330	15250	15090	15010	14850	15290	15050	155	4550	5000	10610	10	1	3090000	465	4.21	0.25	12	0.00	3578.00	60855.00	20850	20240118	-27.77	13700	20240806	9.93	20850	-27.77	20240118	13700	9.93	20240806	20850	-27.77	20240118	13700	9.93	20240806	0.54	N	006980	5000	154 억	22604	N	N	1	N	N
66	20241218	160222	57	100.00	KOSPI	음식료품	N	N	N	N	N	15170	160	2	1.07	33873080	2257	189.35	15020	15170	14930	19510	10510	15010	15008.01	0.73	0	-10	15263	15136	15073	14946	14883	15105	14915	155	4500	5000	10500	10	1	3090000	469	4.24	0.25	12	0.07	3578.00	60855.00	20850	20240118	-27.24	13700	20240806	10.73	20850	-27.24	20240118	13700	10.73	20240806	20850	-27.24	20240118	13700	10.73	20240806	0.54	N	006980	5000	154 억	22619	N	N	1	N	N
67	20241218	150223	57	100.00	KOSPI	음식료품	N	N	N	N	N	14990	-20	5	-0.13	15133100	1007	84.48	15020	15150	14940	19510	10510	15010	15027.90	0.73	0	-5	15263	15136	15073	14946	14883	15105	14915	155	4500	5000	10500	10	1	3090000	463	4.19	0.25	12	0.03	3578.00	60855.00	20850	20240118	-28.11	13700	20240806	9.42	20850	-28.11	20240118	13700	9.42	20240806	20850	-28.11	20240118	13700	9.42	20240806	0.54	N	006980	5000	154 억	22619	N	N	0	N	N
68	20241218	140223	57	100.00	KOSPI	음식료품	N	N	N	N	N	15020	10	2	0.07	13034300	867	72.73	15020	15150	14940	19510	10510	15010	15033.79	0.73	0	-8	15263	15136	15073	14946	14883	15105	14915	155	4500	5000	10500	10	1	3090000	464	4.20	0.25	12	0.03	3578.00	60855.00	20850	20240118	-27.96	13700	20240806	9.64	20850	-27.96	20240118	13700	9.64	20240806	20850	-27.96	20240118	13700	9.64	20240806	0.54	N	006980	5000	154 억	22619	N	N	0	N	N
69	20241218	130223	57	100.00	KOSPI	음식료품	N	N	N	N	N	15020	10	2	0.07	12854860	855	71.73	15020	15150	14940	19510	10510	15010	15034.92	0.73	0	-11	15263	15136	15073	14946	14883	15105	14915	155	4500	5000	10500	10	1	3090000	464	4.20	0.25	12	0.03	3578.00	60855.00	20850	20240118	-27.96	13700	20240806	9.64	20850	-27.96	20240118	13700	9.64	20240806	20850	-27.96	20240118	13700	9.64	20240806	0.54	N	006980	5000	154 억	22619	N	N	0	N	N
70	20241218	120224	57	100.00	KOSPI	음식료품	N	N	N	N	N	15020	10	2	0.07	10999380	731	61.33	15020	15150	14950	19510	10510	15010	15047.03	0.73	0	-11	15263	15136	15073	14946	14883	15105	14915	155	4500	5000	10500	10	1	3090000	464	4.20	0.25	12	0.02	3578.00	60855.00	20850	20240118	-27.96	13700	20240806	9.64	20850	-27.96	20240118	13700	9.64	20240806	20850	-27.96	20240118	13700	9.64	20240806	0.54	N	006980	5000	154 억	22619	N	N	0	N	N
71	20241218	110223	57	100.00	KOSPI	음식료품	N	N	N	N	N	15140	130	2	0.87	10788760	717	60.15	15020	15150	14950	19510	10510	15010	15047.09	0.73	0	-13	15263	15136	15073	14946	14883	15105	14915	155	4500	5000	10500	10	1	3090000	468	4.23	0.25	12	0.02	3578.00	60855.00	20850	20240118	-27.39	13700	20240806	10.51	20850	-27.39	20240118	13700	10.51	20240806	20850	-27.39	20240118	13700	10.51	20240806	0.54	N	006980	5000	154 억	22619	N	N	0	N	N
72	20241218	100224	57	100.00	KOSPI	음식료품	N	N	N	N	N	15090	80	2	0.53	3319350	221	18.54	15020	15150	14950	19510	10510	15010	15019.68	0.73	0	-7	15263	15136	15073	14946	14883	15105	14915	155	4500	5000	10500	10	1	3090000	466	4.22	0.25	12	0.01	3578.00	60855.00	20850	20240118	-27.63	13700	20240806	10.15	20850	-27.63	20240118	13700	10.15	20240806	20850	-27.63	20240118	13700	10.15	20240806	0.54	N	006980	5000	154 억	22619	N	N	0	N	N
73	20241218	090224	57	100.00	KOSPI	음식료품	N	N	N	N	N	15020	10	2	0.07	15020	1	0.08	15020	15020	15020	19510	10510	15010	15020.00	0.73	0	0	15263	15136	15073	14946	14883	15105	14915	155	4500	5000	10500	10	1	3090000	464	4.20	0.25	12	0.00	3578.00	60855.00	20850	20240118	-27.96	13700	20240806	9.64	20850	-27.96	20240118	13700	9.64	20240806	20850	-27.96	20240118	13700	9.64	20240806	0.54	N	006980	5000	154 억	22619	N	N	0	N	N
74	20241217	160222	57	100.00	KOSPI	음식료품	N	N	N	N	N	15010	-30	5	-0.20	18019850	1192	47.55	15040	15200	15010	19550	10530	15040	15117.32	0.74	0	-118	15366	15202	15016	14852	14666	15110	14760	155	4510	5000	10520	10	1	3090000	464	4.20	0.25	12	0.04	3578.00	60855.00	20850	20240118	-28.01	13700	20240806	9.56	20850	-28.01	20240118	13700	9.56	20240806	20850	-28.01	20240118	13700	9.56	20240806	0.54	N	006980	5000	154 억	22737	N	N	0	N	N
75	20241217	150223	57	100.00	KOSPI	음식료품	N	N	N	N	N	15160	120	2	0.80	16038350	1060	42.28	15040	15200	15040	19550	10530	15040	15130.52	0.74	0	-118	15366	15202	15016	14852	14666	15110	14760	155	4510	5000	10520	10	1	3090000	468	4.24	0.25	12	0.03	3578.00	60855.00	20850	20240118	-27.29	13700	20240806	10.66	20850	-27.29	20240118	13700	10.66	20240806	20850	-27.29	20240118	13700	10.66	20240806	0.54	N	006980	5000	154 억	22737	N	N	0	N	N
76	20241217	140224	57	100.00	KOSPI	음식료품	N	N	N	N	N	15160	120	2	0.80	14203990	939	37.46	15040	15200	15040	19550	10530	15040	15126.72	0.74	0	-118	15366	15202	15016	14852	14666	15110	14760	155	4510	5000	10520	10	1	3090000	468	4.24	0.25	12	0.03	3578.00	60855.00	20850	20240118	-27.29	13700	20240806	10.66	20850	-27.29	20240118	13700	10.66	20240806	20850	-27.29	20240118	13700	10.66	20240806	0.54	N	006980	5000	154 억	22737	N	N	0	N	N
77	20241217	130219	57	100.00	KOSPI	음식료품	N	N	N	N	N	15160	120	2	0.80	14203990	939	37.46	15040	15200	15040	19550	10530	15040	15126.72	0.74	0	-118	15366	15202	15016	14852	14666	15110	14760	155	4510	5000	10520	10	1	3090000	468	4.24	0.25	12	0.03	3578.00	60855.00	20850	20240118	-27.29	13700	20240806	10.66	20850	-27.29	20240118	13700	10.66	20240806	20850	-27.29	20240118	13700	10.66	20240806	0.54	N	006980	5000	154 억	22737	N	N	0	N	N
78	20241217	120223	57	100.00	KOSPI	음식료품	N	N	N	N	N	15050	10	2	0.07	13870500	917	36.58	15040	15200	15040	19550	10530	15040	15125.95	0.74	0	-116	15366	15202	15016	14852	14666	15110	14760	155	4510	5000	10520	10	1	3090000	465	4.21	0.25	12	0.03	3578.00	60855.00	20850	20240118	-27.82	13700	20240806	9.85	20850	-27.82	20240118	13700	9.85	20240806	20850	-27.82	20240118	13700	9.85	20240806	0.54	N	006980	5000	154 억	22737	N	N	0	N	N
79	20241217	110222	57	100.00	KOSPI	음식료품	N	N	N	N	N	15050	10	2	0.07	10626110	703	28.04	15040	15200	15040	19550	10530	15040	15115.38	0.74	0	-114	15366	15202	15016	14852	14666	15110	14760	155	4510	5000	10520	10	1	3090000	465	4.21	0.25	12	0.02	3578.00	60855.00	20850	20240118	-27.82	13700	20240806	9.85	20850	-27.82	20240118	13700	9.85	20240806	20850	-27.82	20240118	13700	9.85	20240806	0.54	N	006980	5000	154 억	22737	N	N	0	N	N
80	20241217	100223	57	100.00	KOSPI	음식료품	N	N	N	N	N	15040	0	3	0.00	6359420	422	16.83	15040	15200	15040	19550	10530	15040	15069.72	0.74	0	-77	15366	15202	15016	14852	14666	15110	14760	155	4510	5000	10520	10	1	3090000	465	4.20	0.25	12	0.01	3578.00	60855.00	20850	20240118	-27.87	13700	20240806	9.78	20850	-27.87	20240118	13700	9.78	20240806	20850	-27.87	20240118	13700	9.78	20240806	0.54	N	006980	5000	154 억	22737	N	N	0	N	N
81	20241217	090222	57	100.00	KOSPI	음식료품	N	N	N	N	N	15040	0	3	0.00	315840	21	0.84	15040	15040	15040	19550	10530	15040	15040.00	0.74	0	0	15366	15202	15016	14852	14666	15110	14760	155	4510	5000	10520	10	1	3090000	465	4.20	0.25	12	0.00	3578.00	60855.00	20850	20240118	-27.87	13700	20240806	9.78	20850	-27.87	20240118	13700	9.78	20240806	20850	-27.87	20240118	13700	9.78	20240806	0.54	N	006980	5000	154 억	22737	N	N	0	N	N
82	20241216	160222	57	100.00	KOSPI	음식료품	N	N	N	N	N	15040	250	2	1.69	37667390	2507	219.14	15050	15180	14830	19220	10360	14790	15024.89	0.74	0	-36	15403	15096	14803	14496	14203	14950	14350	155	4430	5000	10350	10	1	3090000	465	4.20	0.25	12	0.08	3578.00	60855.00	20850	20240118	-27.87	13700	20240806	9.78	20850	-27.87	20240118	13700	9.78	20240806	20850	-27.87	20240118	13700	9.78	20240806	0.54	N	006980	5000	154 억	22773	N	N	2	N	N
83	20241216	150223	57	100.00	KOSPI	음식료품	N	N	N	N	N	15040	250	2	1.69	36282720	2415	211.10	15050	15180	14830	19220	10360	14790	15023.90	0.74	0	-28	15403	15096	14803	14496	14203	14950	14350	155	4430	5000	10350	10	1	3090000	465	4.20	0.25	12	0.08	3578.00	60855.00	20850	20240118	-27.87	13700	20240806	9.78	20850	-27.87	20240118	13700	9.78	20240806	20850	-27.87	20240118	13700	9.78	20240806	0.54	N	006980	5000	154 억	22773	N	N	2	N	N
84	20241216	140222	57	100.00	KOSPI	음식료품	N	N	N	N	N	15130	340	2	2.30	27183160	1810	158.22	15050	15180	14830	19220	10360	14790	15018.32	0.74	0	-28	15403	15096	14803	14496	14203	14950	14350	155	4430	5000	10350	10	1	3090000	468	4.23	0.25	12	0.06	3578.00	60855.00	20850	20240118	-27.43	13700	20240806	10.44	20850	-27.43	20240118	13700	10.44	20240806	20850	-27.43	20240118	13700	10.44	20240806	0.54	N	006980	5000	154 억	22773	N	N	2	N	N
85	20241216	130223	57	100.00	KOSPI	음식료품	N	N	N	N	N	14940	150	2	1.01	20624230	1374	120.10	15050	15180	14830	19220	10360	14790	15010.36	0.74	0	-42	15403	15096	14803	14496	14203	14950	14350	155	4430	5000	10350	10	1	3090000	462	4.18	0.25	12	0.04	3578.00	60855.00	20850	20240118	-28.35	13700	20240806	9.05	20850	-28.35	20240118	13700	9.05	20240806	20850	-28.35	20240118	13700	9.05	20240806	0.54	N	006980	5000	154 억	22773	N	N	2	N	N
86	20241216	120223	57	100.00	KOSPI	음식료품	N	N	N	N	N	14960	170	2	1.15	17020690	1134	99.13	15050	15180	14830	19220	10360	14790	15009.43	0.74	0	-42	15403	15096	14803	14496	14203	14950	14350	155	4430	5000	10350	10	1	3090000	462	4.18	0.25	12	0.04	3578.00	60855.00	20850	20240118	-28.25	13700	20240806	9.20	20850	-28.25	20240118	13700	9.20	20240806	20850	-28.25	20240118	13700	9.20	20240806	0.54	N	006980	5000	154 억	22773	N	N	2	N	N
87	20241216	110222	57	100.00	KOSPI	음식료품	N	N	N	N	N	15030	240	2	1.62	14077060	938	81.99	15050	15180	14830	19220	10360	14790	15007.53	0.74	0	-42	15403	15096	14803	14496	14203	14950	14350	155	4430	5000	10350	10	1	3090000	464	4.20	0.25	12	0.03	3578.00	60855.00	20850	20240118	-27.91	13700	20240806	9.71	20850	-27.91	20240118	13700	9.71	20240806	20850	-27.91	20240118	13700	9.71	20240806	0.54	N	006980	5000	154 억	22773	N	N	2	N	N
88	20241216	100222	57	100.00	KOSPI	음식료품	N	N	N	N	N	15020	230	2	1.56	6780600	452	39.51	15050	15180	14830	19220	10360	14790	15001.33	0.74	0	-68	15403	15096	14803	14496	14203	14950	14350	155	4430	5000	10350	10	1	3090000	464	4.20	0.25	12	0.01	3578.00	60855.00	20850	20240118	-27.96	13700	20240806	9.64	20850	-27.96	20240118	13700	9.64	20240806	20850	-27.96	20240118	13700	9.64	20240806	0.54	N	006980	5000	154 억	22773	N	N	2	N	N
89	20241216	090223	57	100.00	KOSPI	음식료품	N	N	N	N	N	15010	220	2	1.49	1911400	127	11.10	15050	15180	15010	19220	10360	14790	15050.39	0.74	0	-2	15403	15096	14803	14496	14203	14950	14350	155	4430	5000	10350	10	1	3090000	464	4.20	0.25	12	0.00	3578.00	60855.00	20850	20240118	-28.01	13700	20240806	9.56	20850	-28.01	20240118	13700	9.56	20240806	20850	-28.01	20240118	13700	9.56	20240806	0.54	N	006980	5000	154 억	22773	N	N	2	N	N
90	20241213	160217	57	100.00	KOSPI	음식료품	N	N	N	N	N	14790	-320	5	-2.12	17030880	1140	11.69	15110	15110	14510	19640	10580	15110	14939.37	0.74	0	-78	15430	15270	15030	14870	14630	15350	14950	155	4530	5000	10570	10	1	3090000	457	4.13	0.24	12	0.04	3578.00	60855.00	20850	20240118	-29.06	13700	20240806	7.96	20850	-29.06	20240118	13700	7.96	20240806	20850	-29.06	20240118	13700	7.96	20240806	0.54	N	006980	5000	154 억	22851	N	N	2	N	N
91	20241213	150222	57	100.00	KOSPI	음식료품	N	N	N	N	N	15020	-90	5	-0.60	9678170	648	6.64	15110	15110	14510	19640	10580	15110	14935.45	0.74	0	-56	15430	15270	15030	14870	14630	15350	14950	155	4530	5000	10570	10	1	3090000	464	4.20	0.25	12	0.02	3578.00	60855.00	20850	20240118	-27.96	13700	20240806	9.64	20850	-27.96	20240118	13700	9.64	20240806	20850	-27.96	20240118	13700	9.64	20240806	0.54	N	006980	5000	154 억	22851	N	N	0	N	N
92	20241213	140223	57	100.00	KOSPI	음식료품	N	N	N	N	N	15000	-110	5	-0.73	8400770	563	5.77	15110	15110	14510	19640	10580	15110	14921.44	0.74	0	-56	15430	15270	15030	14870	14630	15350	14950	155	4530	5000	10570	10	1	3090000	464	4.19	0.25	12	0.02	3578.00	60855.00	20850	20240118	-28.06	13700	20240806	9.49	20850	-28.06	20240118	13700	9.49	20240806	20850	-28.06	20240118	13700	9.49	20240806	0.54	N	006980	5000	154 억	22851	N	N	0	N	N
93	20241213	130223	57	100.00	KOSPI	음식료품	N	N	N	N	N	15030	-80	5	-0.53	8355740	560	5.74	15110	15110	14510	19640	10580	15110	14920.96	0.74	0	-55	15430	15270	15030	14870	14630	15350	14950	155	4530	5000	10570	10	1	3090000	464	4.20	0.25	12	0.02	3578.00	60855.00	20850	20240118	-27.91	13700	20240806	9.71	20850	-27.91	20240118	13700	9.71	20240806	20850	-27.91	20240118	13700	9.71	20240806	0.54	N	006980	5000	154 억	22851	N	N	0	N	N
94	20241213	120223	57	100.00	KOSPI	음식료품	N	N	N	N	N	15040	-70	5	-0.46	7771750	521	5.34	15110	15110	14510	19640	10580	15110	14916.99	0.74	0	-33	15430	15270	15030	14870	14630	15350	14950	155	4530	5000	10570	10	1	3090000	465	4.20	0.25	12	0.02	3578.00	60855.00	20850	20240118	-27.87	13700	20240806	9.78	20850	-27.87	20240118	13700	9.78	20240806	20850	-27.87	20240118	13700	9.78	20240806	0.54	N	006980	5000	154 억	22851	N	N	0	N	N
95	20241213	110222	57	100.00	KOSPI	음식료품	N	N	N	N	N	15040	-70	5	-0.46	7471130	501	5.14	15110	15110	14510	19640	10580	15110	14912.44	0.74	0	-15	15430	15270	15030	14870	14630	15350	14950	155	4530	5000	10570	10	1	3090000	465	4.20	0.25	12	0.02	3578.00	60855.00	20850	20240118	-27.87	13700	20240806	9.78	20850	-27.87	20240118	13700	9.78	20240806	20850	-27.87	20240118	13700	9.78	20240806	0.54	N	006980	5000	154 억	22851	N	N	0	N	N
96	20241213	100222	57	100.00	KOSPI	음식료품	N	N	N	N	N	14870	-240	5	-1.59	5702240	383	3.93	15110	15110	14510	19640	10580	15110	14888.36	0.74	0	-6	15430	15270	15030	14870	14630	15350	14950	155	4530	5000	10570	10	1	3090000	459	4.16	0.24	12	0.01	3578.00	60855.00	20850	20240118	-28.68	13700	20240806	8.54	20850	-28.68	20240118	13700	8.54	20240806	20850	-28.68	20240118	13700	8.54	20240806	0.54	N	006980	5000	154 억	22851	N	N	0	N	N
97	20241213	090222	57	100.00	KOSPI	음식료품	N	N	N	N	N	15110	0	3	0.00	1707430	113	1.16	15110	15110	15110	19640	10580	15110	15110.00	0.74	0	-1	15430	15270	15030	14870	14630	15350	14950	155	4530	5000	10570	10	1	3090000	467	4.22	0.25	12	0.00	3578.00	60855.00	20850	20240118	-27.53	13700	20240806	10.29	20850	-27.53	20240118	13700	10.29	20240806	20850	-27.53	20240118	13700	10.29	20240806	0.54	N	006980	5000	154 억	22851	N	N	0	N	N
98	20241212	160222	57	100.00	KOSPI	음식료품	N	N	N	N	N	15110	20	2	0.13	145706720	9753	43.06	15090	15190	14790	19610	10570	15090	14939.44	0.72	0	479	15570	15330	14850	14610	14130	15450	14730	155	4520	5000	10560	10	1	3090000	467	4.22	0.25	12	0.32	3578.00	60855.00	20850	20240118	-27.53	13700	20240806	10.29	20850	-27.53	20240118	13700	10.29	20240806	20850	-27.53	20240118	13700	10.29	20240806	0.54	N	006980	5000	154 억	22372	N	N	0	N	N
99	20241212	150222	57	100.00	KOSPI	음식료품	N	N	N	N	N	14800	-290	5	-1.92	140313060	9390	41.46	15090	15190	14790	19610	10570	15090	14942.82	0.72	0	486	15570	15330	14850	14610	14130	15450	14730	155	4520	5000	10560	10	1	3090000	457	4.14	0.24	12	0.30	3578.00	60855.00	20850	20240118	-29.02	13700	20240806	8.03	20850	-29.02	20240118	13700	8.03	20240806	20850	-29.02	20240118	13700	8.03	20240806	0.54	N	006980	5000	154 억	22372	N	N	0	N	N
100	20241212	140222	57	100.00	KOSPI	음식료품	N	N	N	N	N	14950	-140	5	-0.93	126924770	8489	37.48	15090	15190	14800	19610	10570	15090	14951.68	0.72	0	502	15570	15330	14850	14610	14130	15450	14730	155	4520	5000	10560	10	1	3090000	462	4.18	0.25	12	0.27	3578.00	60855.00	20850	20240118	-28.30	13700	20240806	9.12	20850	-28.30	20240118	13700	9.12	20240806	20850	-28.30	20240118	13700	9.12	20240806	0.54	N	006980	5000	154 억	22372	N	N	0	N	N
101	20241212	130221	57	100.00	KOSPI	음식료품	N	N	N	N	N	14910	-180	5	-1.19	112105600	7498	33.11	15090	15190	14800	19610	10570	15090	14951.40	0.72	0	502	15570	15330	14850	14610	14130	15450	14730	155	4520	5000	10560	10	1	3090000	461	4.17	0.25	12	0.24	3578.00	60855.00	20850	20240118	-28.49	13700	20240806	8.83	20850	-28.49	20240118	13700	8.83	20240806	20850	-28.49	20240118	13700	8.83	20240806	0.54	N	006980	5000	154 억	22372	N	N	0	N	N
102	20241212	120219	57	100.00	KOSPI	음식료품	N	N	N	N	N	14860	-230	5	-1.52	61309310	4101	18.11	15090	15190	14800	19610	10570	15090	14949.84	0.72	0	149	15570	15330	14850	14610	14130	15450	14730	155	4520	5000	10560	10	1	3090000	459	4.15	0.24	12	0.13	3578.00	60855.00	20850	20240118	-28.73	13700	20240806	8.47	20850	-28.73	20240118	13700	8.47	20240806	20850	-28.73	20240118	13700	8.47	20240806	0.54	N	006980	5000	154 억	22372	N	N	0	N	N
103	20241212	110221	57	100.00	KOSPI	음식료품	N	N	N	N	N	14950	-140	5	-0.93	40143020	2680	11.83	15090	15190	14800	19610	10570	15090	14978.74	0.72	0	211	15570	15330	14850	14610	14130	15450	14730	155	4520	5000	10560	10	1	3090000	462	4.18	0.25	12	0.09	3578.00	60855.00	20850	20240118	-28.30	13700	20240806	9.12	20850	-28.30	20240118	13700	9.12	20240806	20850	-28.30	20240118	13700	9.12	20240806	0.54	N	006980	5000	154 억	22372	N	N	0	N	N
104	20241212	100221	57	100.00	KOSPI	음식료품	N	N	N	N	N	14870	-220	5	-1.46	39770050	2655	11.72	15090	15190	14800	19610	10570	15090	14979.30	0.72	0	217	15570	15330	14850	14610	14130	15450	14730	155	4520	5000	10560	10	1	3090000	459	4.16	0.24	12	0.09	3578.00	60855.00	20850	20240118	-28.68	13700	20240806	8.54	20850	-28.68	20240118	13700	8.54	20240806	20850	-28.68	20240118	13700	8.54	20240806	0.54	N	006980	5000	154 억	22372	N	N	0	N	N
105	20241212	090221	57	100.00	KOSPI	음식료품	N	N	N	N	N	14980	-110	5	-0.73	7775550	516	2.28	15090	15090	14980	19610	10570	15090	15068.90	0.72	0	-46	15570	15330	14850	14610	14130	15450	14730	155	4520	5000	10560	10	1	3090000	463	4.19	0.25	12	0.02	3578.00	60855.00	20850	20240118	-28.15	13700	20240806	9.34	20850	-28.15	20240118	13700	9.34	20240806	20850	-28.15	20240118	13700	9.34	20240806	0.54	N	006980	5000	154 억	22372	N	N	0	N	N
106	20241211	160220	57	100.00	KOSPI	음식료품	N	N	N	N	N	15090	720	2	5.01	333931770	22639	394.55	14370	15090	14370	18680	10060	14370	14750.29	0.76	0	-1167	15156	14762	14446	14052	13736	14960	14250	155	4310	5000	10050	10	1	3090000	466	4.22	0.25	12	0.73	3578.00	60855.00	20850	20240118	-27.63	13700	20240806	10.15	20850	-27.63	20240118	13700	10.15	20240806	20850	-27.63	20240118	13700	10.15	20240806	0.57	N	006980	5000	154 억	23539	N	N	0	N	N
107	20241211	150158	57	100.00	KOSPI	음식료품	N	N	N	N	N	14750	380	2	2.64	322263700	21849	380.78	14370	15050	14370	18680	10060	14370	14749.59	0.76	0	-1245	15156	14762	14446	14052	13736	14960	14250	155	4310	5000	10050	10	1	3090000	456	4.12	0.24	12	0.71	3578.00	60855.00	20850	20240118	-29.26	13700	20240806	7.66	20850	-29.26	20240118	13700	7.66	20240806	20850	-29.26	20240118	13700	7.66	20240806	0.57	N	006980	5000	154 억	23539	N	N	0	N	N
108	20241211	140221	57	100.00	KOSPI	음식료품	N	N	N	N	N	14700	330	2	2.30	261274820	17716	308.75	14370	15050	14370	18680	10060	14370	14747.96	0.76	0	-1517	15156	14762	14446	14052	13736	14960	14250	155	4310	5000	10050	10	1	3090000	454	4.11	0.24	12	0.57	3578.00	60855.00	20850	20240118	-29.50	13700	20240806	7.30	20850	-29.50	20240118	13700	7.30	20240806	20850	-29.50	20240118	13700	7.30	20240806	0.57	N	006980	5000	154 억	23539	N	N	0	N	N
109	20241211	130221	57	100.00	KOSPI	음식료품	N	N	N	N	N	14860	490	2	3.41	248914200	16876	294.11	14370	15050	14370	18680	10060	14370	14749.60	0.76	0	-1521	15156	14762	14446	14052	13736	14960	14250	155	4310	5000	10050	10	1	3090000	459	4.15	0.24	12	0.55	3578.00	60855.00	20850	20240118	-28.73	13700	20240806	8.47	20850	-28.73	20240118	13700	8.47	20240806	20850	-28.73	20240118	13700	8.47	20240806	0.57	N	006980	5000	154 억	23539	N	N	0	N	N
110	20241211	120221	57	100.00	KOSPI	음식료품	N	N	N	N	N	14640	270	2	1.88	195759730	13282	231.47	14370	15050	14370	18680	10060	14370	14738.72	0.76	0	-923	15156	14762	14446	14052	13736	14960	14250	155	4310	5000	10050	10	1	3090000	452	4.09	0.24	12	0.43	3578.00	60855.00	20850	20240118	-29.78	13700	20240806	6.86	20850	-29.78	20240118	13700	6.86	20240806	20850	-29.78	20240118	13700	6.86	20240806	0.57	N	006980	5000	154 억	23539	N	N	0	N	N
111	20241211	110221	57	100.00	KOSPI	음식료품	N	N	N	N	N	14770	400	2	2.78	103202290	7022	122.38	14370	15050	14370	18680	10060	14370	14696.99	0.76	0	263	15156	14762	14446	14052	13736	14960	14250	155	4310	5000	10050	10	1	3090000	456	4.13	0.24	12	0.23	3578.00	60855.00	20850	20240118	-29.16	13700	20240806	7.81	20850	-29.16	20240118	13700	7.81	20240806	20850	-29.16	20240118	13700	7.81	20240806	0.57	N	006980	5000	154 억	23539	N	N	0	N	N
112	20241211	100221	57	100.00	KOSPI	음식료품	N	N	N	N	N	14780	410	2	2.85	102275790	6959	121.28	14370	15050	14370	18680	10060	14370	14696.91	0.76	0	283	15156	14762	14446	14052	13736	14960	14250	155	4310	5000	10050	10	1	3090000	457	4.13	0.24	12	0.23	3578.00	60855.00	20850	20240118	-29.11	13700	20240806	7.88	20850	-29.11	20240118	13700	7.88	20240806	20850	-29.11	20240118	13700	7.88	20240806	0.57	N	006980	5000	154 억	23539	N	N	0	N	N
113	20241211	090222	57	100.00	KOSPI	음식료품	N	N	N	N	N	14590	220	2	1.53	187030	13	0.23	14370	14590	14370	18680	10060	14370	14386.92	0.76	0	0	15156	14762	14446	14052	13736	14960	14250	155	4310	5000	10050	10	1	3090000	451	4.08	0.24	12	0.00	3578.00	60855.00	20850	20240118	-30.02	13700	20240806	6.50	20850	-30.02	20240118	13700	6.50	20240806	20850	-30.02	20240118	13700	6.50	20240806	0.57	N	006980	5000	154 억	23539	N	N	0	N	N
114	20241210	160221	57	100.00	KOSPI	음식료품	N	N	N	N	N	14370	240	2	1.70	81846530	5698	26.24	14130	14840	14130	18360	9900	14130	14364.08	0.74	0	788	15156	14642	14386	13872	13616	14515	13745	155	4230	5000	9890	10	1	3090000	444	4.02	0.24	12	0.18	3578.00	60855.00	20850	20240118	-31.08	13700	20240806	4.89	20850	-31.08	20240118	13700	4.89	20240806	20850	-31.08	20240118	13700	4.89	20240806	0.57	N	006980	5000	154 억	22751	N	N	0	N	N
115	20241210	150221	57	100.00	KOSPI	음식료품	N	N	N	N	N	14380	250	2	1.77	78248540	5446	25.08	14130	14840	14130	18360	9900	14130	14368.08	0.74	0	891	15156	14642	14386	13872	13616	14515	13745	155	4230	5000	9890	10	1	3090000	444	4.02	0.24	12	0.18	3578.00	60855.00	20850	20240118	-31.03	13700	20240806	4.96	20850	-31.03	20240118	13700	4.96	20240806	20850	-31.03	20240118	13700	4.96	20240806	0.57	N	006980	5000	154 억	22751	N	N	0	N	N
116	20241210	140221	57	100.00	KOSPI	음식료품	N	N	N	N	N	14370	240	2	1.70	77989680	5428	25.00	14130	14840	14130	18360	9900	14130	14368.03	0.74	0	891	15156	14642	14386	13872	13616	14515	13745	155	4230	5000	9890	10	1	3090000	444	4.02	0.24	12	0.18	3578.00	60855.00	20850	20240118	-31.08	13700	20240806	4.89	20850	-31.08	20240118	13700	4.89	20240806	20850	-31.08	20240118	13700	4.89	20240806	0.57	N	006980	5000	154 억	22751	N	N	0	N	N
117	20241210	130220	57	100.00	KOSPI	음식료품	N	N	N	N	N	14370	240	2	1.70	72744630	5063	23.32	14130	14840	14130	18360	9900	14130	14367.89	0.74	0	1170	15156	14642	14386	13872	13616	14515	13745	155	4230	5000	9890	10	1	3090000	444	4.02	0.24	12	0.16	3578.00	60855.00	20850	20240118	-31.08	13700	20240806	4.89	20850	-31.08	20240118	13700	4.89	20240806	20850	-31.08	20240118	13700	4.89	20240806	0.57	N	006980	5000	154 억	22751	N	N	0	N	N
118	20241210	120220	57	100.00	KOSPI	음식료품	N	N	N	N	N	14430	300	2	2.12	72658190	5057	23.29	14130	14840	14130	18360	9900	14130	14367.84	0.74	0	1174	15156	14642	14386	13872	13616	14515	13745	155	4230	5000	9890	10	1	3090000	446	4.03	0.24	12	0.16	3578.00	60855.00	20850	20240118	-30.79	13700	20240806	5.33	20850	-30.79	20240118	13700	5.33	20240806	20850	-30.79	20240118	13700	5.33	20240806	0.57	N	006980	5000	154 억	22751	N	N	0	N	N
119	20241210	110219	57	100.00	KOSPI	음식료품	N	N	N	N	N	14480	350	2	2.48	71963560	5009	23.07	14130	14840	14130	18360	9900	14130	14366.85	0.74	0	1174	15156	14642	14386	13872	13616	14515	13745	155	4230	5000	9890	10	1	3090000	447	4.05	0.24	12	0.16	3578.00	60855.00	20850	20240118	-30.55	13700	20240806	5.69	20850	-30.55	20240118	13700	5.69	20240806	20850	-30.55	20240118	13700	5.69	20240806	0.57	N	006980	5000	154 억	22751	N	N	0	N	N
120	20241210	100220	57	100.00	KOSPI	음식료품	N	N	N	N	N	14410	280	2	1.98	21806650	1518	6.99	14130	14840	14130	18360	9900	14130	14365.38	0.74	0	656	15156	14642	14386	13872	13616	14515	13745	155	4230	5000	9890	10	1	3090000	445	4.03	0.24	12	0.05	3578.00	60855.00	20850	20240118	-30.89	13700	20240806	5.18	20850	-30.89	20240118	13700	5.18	20240806	20850	-30.89	20240118	13700	5.18	20240806	0.57	N	006980	5000	154 억	22751	N	N	0	N	N
121	20241210	090222	57	100.00	KOSPI	음식료품	N	N	N	N	N	14350	220	2	1.56	1130840	80	0.37	14130	14350	14130	18360	9900	14130	14135.50	0.74	0	0	15156	14642	14386	13872	13616	14515	13745	155	4230	5000	9890	10	1	3090000	443	4.01	0.24	12	0.00	3578.00	60855.00	20850	20240118	-31.18	13700	20240806	4.74	20850	-31.18	20240118	13700	4.74	20240806	20850	-31.18	20240118	13700	4.74	20240806	0.57	N	006980	5000	154 억	22751	N	N	0	N	N
122	20241209	160219	57	100.00	KOSPI	음식료품	N	N	N	N	N	14130	-950	5	-6.30	314343640	21709	383.89	14450	14900	14130	19600	10560	15080	14479.88	0.73	0	314	16026	15552	15126	14652	14226	15340	14440	155	4520	5000	10550	10	1	3090000	437	3.95	0.23	12	0.70	3578.00	60855.00	20850	20231130	-32.23	13700	20240806	3.14	20850	-32.23	20240118	13700	3.14	20240806	20850	-32.23	20240118	13700	3.14	20240806	0.58	N	006980	5000	154 억	22430	N	N	0	N	N
123	20241209	150220	57	100.00	KOSPI	음식료품	N	N	N	N	N	14300	-780	5	-5.17	308883220	21324	377.08	14450	14900	14290	19600	10560	15080	14485.24	0.73	0	314	16026	15552	15126	14652	14226	15340	14440	155	4520	5000	10550	10	1	3090000	442	4.00	0.23	12	0.69	3578.00	60855.00	20850	20231130	-31.41	13700	20240806	4.38	20850	-31.41	20240118	13700	4.38	20240806	20850	-31.41	20240118	13700	4.38	20240806	0.58	N	006980	5000	154 억	22430	N	N	0	N	N
124	20241209	140220	57	100.00	KOSPI	음식료품	N	N	N	N	N	14510	-570	5	-3.78	306437170	21154	374.08	14450	14900	14290	19600	10560	15080	14486.02	0.73	0	318	16026	15552	15126	14652	14226	15340	14440	155	4520	5000	10550	10	1	3090000	448	4.06	0.24	12	0.68	3578.00	60855.00	20850	20231130	-30.41	13700	20240806	5.91	20850	-30.41	20240118	13700	5.91	20240806	20850	-30.41	20240118	13700	5.91	20240806	0.58	N	006980	5000	154 억	22430	N	N	0	N	N
125	20241209	130222	57	100.00	KOSPI	음식료품	N	N	N	N	N	14470	-610	5	-4.05	225077460	15530	274.62	14450	14900	14290	19600	10560	15080	14493.08	0.73	0	321	16026	15552	15126	14652	14226	15340	14440	155	4520	5000	10550	10	1	3090000	447	4.04	0.24	12	0.50	3578.00	60855.00	20850	20231130	-30.60	13700	20240806	5.62	20850	-30.60	20240118	13700	5.62	20240806	20850	-30.60	20240118	13700	5.62	20240806	0.58	N	006980	5000	154 억	22430	N	N	0	N	N
126	20241209	120220	57	100.00	KOSPI	음식료품	N	N	N	N	N	14330	-750	5	-4.97	198257690	13662	241.59	14450	14900	14290	19600	10560	15080	14511.62	0.73	0	332	16026	15552	15126	14652	14226	15340	14440	155	4520	5000	10550	10	1	3090000	443	4.01	0.24	12	0.44	3578.00	60855.00	20850	20231130	-31.27	13700	20240806	4.60	20850	-31.27	20240118	13700	4.60	20240806	20850	-31.27	20240118	13700	4.60	20240806	0.58	N	006980	5000	154 억	22430	N	N	0	N	N
127	20241209	110221	57	100.00	KOSPI	음식료품	N	N	N	N	N	14500	-580	5	-3.85	185954270	12812	226.56	14450	14900	14290	19600	10560	15080	14514.07	0.73	0	512	16026	15552	15126	14652	14226	15340	14440	155	4520	5000	10550	10	1	3090000	448	4.05	0.24	12	0.41	3578.00	60855.00	20850	20231130	-30.46	13700	20240806	5.84	20850	-30.46	20240118	13700	5.84	20240806	20850	-30.46	20240118	13700	5.84	20240806	0.58	N	006980	5000	154 억	22430	N	N	0	N	N
128	20241209	100220	57	100.00	KOSPI	음식료품	N	N	N	N	N	14390	-690	5	-4.58	27285860	1892	33.46	14450	14830	14360	19600	10560	15080	14421.70	0.73	0	65	16026	15552	15126	14652	14226	15340	14440	155	4520	5000	10550	10	1	3090000	445	4.02	0.24	12	0.06	3578.00	60855.00	20850	20231130	-30.98	13700	20240806	5.04	20850	-30.98	20240118	13700	5.04	20240806	20850	-30.98	20240118	13700	5.04	20240806	0.58	N	006980	5000	154 억	22430	N	N	0	N	N
129	20241209	090219	57	100.00	KOSPI	음식료품	N	N	N	N	N	14500	-580	5	-3.85	1835420	127	2.25	14450	14500	14450	19600	10560	15080	14452.13	0.73	0	1	16026	15552	15126	14652	14226	15340	14440	155	4520	5000	10550	10	1	3090000	448	4.05	0.24	12	0.00	3578.00	60855.00	20850	20231130	-30.46	13700	20240806	5.84	20850	-30.46	20240118	13700	5.84	20240806	20850	-30.46	20240118	13700	5.84	20240806	0.58	N	006980	5000	154 억	22430	N	N	0	N	N
130	20241206	160219	57	100.00	KOSPI	음식료품	N	N	N	N	N	15080	-320	5	-2.08	85438140	5655	192.22	15400	15600	14700	20000	10780	15400	15106.87	0.73	0	-52	16586	15992	15546	14952	14506	15770	14730	155	4600	5000	10780	10	1	3090000	466	4.21	0.25	12	0.18	3578.00	60855.00	21750	20231129	-30.67	13700	20240806	10.07	20850	-27.67	20240118	13700	10.07	20240806	20850	-27.67	20240118	13700	10.07	20240806	0.58	N	006980	5000	154 억	22482	N	N	0	N	N
131	20241206	150219	57	100.00	KOSPI	음식료품	N	N	N	N	N	15040	-360	5	-2.34	81006890	5358	182.12	15400	15600	14700	20000	10780	15400	15117.28	0.73	0	-51	16586	15992	15546	14952	14506	15770	14730	155	4600	5000	10780	10	1	3090000	465	4.20	0.25	12	0.17	3578.00	60855.00	21750	20231129	-30.85	13700	20240806	9.78	20850	-27.87	20240118	13700	9.78	20240806	20850	-27.87	20240118	13700	9.78	20240806	0.58	N	006980	5000	154 억	22482	N	N	0	N	N
132	20241206	140218	57	100.00	KOSPI	음식료품	N	N	N	N	N	14820	-580	5	-3.77	78545310	5194	176.55	15400	15600	14700	20000	10780	15400	15120.70	0.73	0	-62	16586	15992	15546	14952	14506	15770	14730	155	4600	5000	10780	10	1	3090000	458	4.14	0.24	12	0.17	3578.00	60855.00	21750	20231129	-31.86	13700	20240806	8.18	20850	-28.92	20240118	13700	8.18	20240806	20850	-28.92	20240118	13700	8.18	20240806	0.58	N	006980	5000	154 억	22482	N	N	0	N	N
133	20241206	130219	57	100.00	KOSPI	음식료품	N	N	N	N	N	14990	-410	5	-2.66	77077290	5096	173.22	15400	15600	14700	20000	10780	15400	15123.43	0.73	0	-52	16586	15992	15546	14952	14506	15770	14730	155	4600	5000	10780	10	1	3090000	463	4.19	0.25	12	0.16	3578.00	60855.00	21750	20231129	-31.08	13700	20240806	9.42	20850	-28.11	20240118	13700	9.42	20240806	20850	-28.11	20240118	13700	9.42	20240806	0.58	N	006980	5000	154 억	22482	N	N	0	N	N
134	20241206	120218	57	100.00	KOSPI	음식료품	N	N	N	N	N	15030	-370	5	-2.40	76957440	5088	172.94	15400	15600	14700	20000	10780	15400	15123.65	0.73	0	-45	16586	15992	15546	14952	14506	15770	14730	155	4600	5000	10780	10	1	3090000	464	4.20	0.25	12	0.16	3578.00	60855.00	21750	20231129	-30.90	13700	20240806	9.71	20850	-27.91	20240118	13700	9.71	20240806	20850	-27.91	20240118	13700	9.71	20240806	0.58	N	006980	5000	154 억	22482	N	N	0	N	N
135	20241206	110219	57	100.00	KOSPI	음식료품	N	N	N	N	N	15100	-300	5	-1.95	52925600	3473	118.05	15400	15600	14700	20000	10780	15400	15237.76	0.73	0	-109	16586	15992	15546	14952	14506	15770	14730	155	4600	5000	10780	10	1	3090000	467	4.22	0.25	12	0.11	3578.00	60855.00	21750	20231129	-30.57	13700	20240806	10.22	20850	-27.58	20240118	13700	10.22	20240806	20850	-27.58	20240118	13700	10.22	20240806	0.58	N	006980	5000	154 억	22482	N	N	0	N	N
136	20241206	100217	57	100.00	KOSPI	음식료품	N	N	N	N	N	15150	-250	5	-1.62	35916430	2335	79.37	15400	15600	15130	20000	10780	15400	15381.53	0.73	0	-160	16586	15992	15546	14952	14506	15770	14730	155	4600	5000	10780	10	1	3090000	468	4.23	0.25	12	0.08	3578.00	60855.00	21750	20231129	-30.34	13700	20240806	10.58	20850	-27.34	20240118	13700	10.58	20240806	20850	-27.34	20240118	13700	10.58	20240806	0.58	N	006980	5000	154 억	22482	N	N	0	N	N
137	20241206	090218	57	100.00	KOSPI	음식료품	N	N	N	N	N	15400	0	3	0.00	754600	49	1.67	15400	15400	15400	20000	10780	15400	15400.00	0.73	0	0	16586	15992	15546	14952	14506	15770	14730	155	4600	5000	10780	10	1	3090000	476	4.30	0.25	12	0.00	3578.00	60855.00	21750	20231129	-29.20	13700	20240806	12.41	20850	-26.14	20240118	13700	12.41	20240806	20850	-26.14	20240118	13700	12.41	20240806	0.58	N	006980	5000	154 억	22482	N	N	0	N	N
138	20241205	160216	57	100.00	KOSPI	음식료품	N	N	N	N	N	15400	-390	5	-2.47	44983820	2942	96.05	15630	16140	15100	20500	11060	15790	15290.22	0.73	0	-64	16703	16246	15673	15216	14643	15960	14930	155	4710	5000	11050	10	1	3090000	476	4.30	0.25	12	0.10	3578.00	60855.00	21750	20231129	-29.20	13700	20240806	12.41	20850	-26.14	20240118	13700	12.41	20240806	20850	-26.14	20240118	13700	12.41	20240806	0.60	N	006980	5000	154 억	22499	N	N	0	N	N
139	20241205	150218	57	100.00	KOSPI	음식료품	N	N	N	N	N	15130	-660	5	-4.18	37351920	2442	79.73	15630	16140	15100	20500	11060	15790	15295.63	0.73	0	-43	16703	16246	15673	15216	14643	15960	14930	155	4710	5000	11050	10	1	3090000	468	4.23	0.25	12	0.08	3578.00	60855.00	21750	20231129	-30.44	13700	20240806	10.44	20850	-27.43	20240118	13700	10.44	20240806	20850	-27.43	20240118	13700	10.44	20240806	0.60	N	006980	5000	154 억	22499	N	N	0	N	N
140	20241205	140216	57	100.00	KOSPI	음식료품	N	N	N	N	N	15140	-650	5	-4.12	25721280	1673	54.62	15630	16140	15100	20500	11060	15790	15374.35	0.73	0	-39	16703	16246	15673	15216	14643	15960	14930	155	4710	5000	11050	10	1	3090000	468	4.23	0.25	12	0.05	3578.00	60855.00	21750	20231129	-30.39	13700	20240806	10.51	20850	-27.39	20240118	13700	10.51	20240806	20850	-27.39	20240118	13700	10.51	20240806	0.60	N	006980	5000	154 억	22499	N	N	0	N	N
141	20241205	130217	57	100.00	KOSPI	음식료품	N	N	N	N	N	15290	-500	5	-3.17	21753340	1413	46.13	15630	16140	15100	20500	11060	15790	15395.15	0.73	0	14	16703	16246	15673	15216	14643	15960	14930	155	4710	5000	11050	10	1	3090000	472	4.27	0.25	12	0.05	3578.00	60855.00	21750	20231129	-29.70	13700	20240806	11.61	20850	-26.67	20240118	13700	11.61	20240806	20850	-26.67	20240118	13700	11.61	20240806	0.60	N	006980	5000	154 억	22499	N	N	0	N	N
142	20241205	120217	57	100.00	KOSPI	음식료품	N	N	N	N	N	15240	-550	5	-3.48	16307940	1055	34.44	15630	16140	15100	20500	11060	15790	15457.76	0.73	0	14	16703	16246	15673	15216	14643	15960	14930	155	4710	5000	11050	10	1	3090000	471	4.26	0.25	12	0.03	3578.00	60855.00	21750	20231129	-29.93	13700	20240806	11.24	20850	-26.91	20240118	13700	11.24	20240806	20850	-26.91	20240118	13700	11.24	20240806	0.60	N	006980	5000	154 억	22499	N	N	0	N	N
143	20241205	110216	57	100.00	KOSPI	음식료품	N	N	N	N	N	15550	-240	5	-1.52	9806110	629	20.54	15630	16140	15300	20500	11060	15790	15590.00	0.73	0	-8	16703	16246	15673	15216	14643	15960	14930	155	4710	5000	11050	10	1	3090000	480	4.35	0.26	12	0.02	3578.00	60855.00	21750	20231129	-28.51	13700	20240806	13.50	20850	-25.42	20240118	13700	13.50	20240806	20850	-25.42	20240118	13700	13.50	20240806	0.60	N	006980	5000	154 억	22499	N	N	0	N	N
144	20241205	100216	57	100.00	KOSPI	음식료품	N	N	N	N	N	15590	-200	5	-1.27	3875670	247	8.06	15630	16140	15590	20500	11060	15790	15690.97	0.73	0	-8	16703	16246	15673	15216	14643	15960	14930	155	4710	5000	11050	10	1	3090000	482	4.36	0.26	12	0.01	3578.00	60855.00	21750	20231129	-28.32	13700	20240806	13.80	20850	-25.23	20240118	13700	13.80	20240806	20850	-25.23	20240118	13700	13.80	20240806	0.60	N	006980	5000	154 억	22499	N	N	0	N	N
145	20241205	090216	57	100.00	KOSPI	음식료품	N	N	N	N	N	16140	350	2	2.22	2243000	143	4.67	15630	16140	15630	20500	11060	15790	15685.31	0.73	0	-9	16703	16246	15673	15216	14643	15960	14930	155	4710	5000	11050	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	20850	-22.59	20240118	13700	17.81	20240806	0.60	N	006980	5000	154 억	22499	N	N	0	N	N
146	20241204	160213	57	100.00	KOSPI	음식료품	N	N	N	N	N	15790	-340	5	-2.11	48149320	3063	68.89	16130	16130	15100	20950	11300	16130	15719.66	0.72	0	329	16516	16322	16106	15912	15696	16420	16010	155	4820	5000	11290	10	1	3090000	488	4.41	0.26	12	0.10	3578.00	60855.00	21750	20231129	-27.40	13700	20240806	15.26	20850	-24.27	20240118	13700	15.26	20240806	20850	-24.27	20240118	13700	15.26	20240806	0.62	N	006980	5000	154 억	22169	N	N	0	N	N
147	20241204	150215	57	100.00	KOSPI	음식료품	N	N	N	N	N	15790	-340	5	-2.11	46307290	2946	66.26	16130	16130	15100	20950	11300	16130	15718.70	0.72	0	356	16516	16322	16106	15912	15696	16420	16010	155	4820	5000	11290	10	1	3090000	488	4.41	0.26	12	0.10	3578.00	60855.00	21750	20231129	-27.40	13700	20240806	15.26	20850	-24.27	20240118	13700	15.26	20240806	20850	-24.27	20240118	13700	15.26	20240806	0.62	N	006980	5000	154 억	22169	N	N	0	N	N
148	20241204	140214	57	100.00	KOSPI	음식료품	N	N	N	N	N	15850	-280	5	-1.74	46275650	2944	66.22	16130	16130	15100	20950	11300	16130	15718.63	0.72	0	356	16516	16322	16106	15912	15696	16420	16010	155	4820	5000	11290	10	1	3090000	490	4.43	0.26	12	0.10	3578.00	60855.00	21750	20231129	-27.13	13700	20240806	15.69	20850	-23.98	20240118	13700	15.69	20240806	20850	-23.98	20240118	13700	15.69	20240806	0.62	N	006980	5000	154 억	22169	N	N	0	N	N
149	20241204	130214	57	100.00	KOSPI	음식료품	N	N	N	N	N	15850	-280	5	-1.74	46228250	2941	66.15	16130	16130	15100	20950	11300	16130	15718.55	0.72	0	356	16516	16322	16106	15912	15696	16420	16010	155	4820	5000	11290	10	1	3090000	490	4.43	0.26	12	0.10	3578.00	60855.00	21750	20231129	-27.13	13700	20240806	15.69	20850	-23.98	20240118	13700	15.69	20240806	20850	-23.98	20240118	13700	15.69	20240806	0.62	N	006980	5000	154 억	22169	N	N	0	N	N
150	20241204	120214	57	100.00	KOSPI	음식료품	N	N	N	N	N	15560	-570	5	-3.53	41793510	2657	59.76	16130	16130	15100	20950	11300	16130	15729.59	0.72	0	196	16516	16322	16106	15912	15696	16420	16010	155	4820	5000	11290	10	1	3090000	481	4.35	0.26	12	0.09	3578.00	60855.00	21750	20231129	-28.46	13700	20240806	13.58	20850	-25.37	20240118	13700	13.58	20240806	20850	-25.37	20240118	13700	13.58	20240806	0.62	N	006980	5000	154 억	22169	N	N	0	N	N
151	20241204	110212	57	100.00	KOSPI	음식료품	N	N	N	N	N	15690	-440	5	-2.73	25748940	1633	36.73	16130	16130	15100	20950	11300	16130	15767.88	0.72	0	28	16516	16322	16106	15912	15696	16420	16010	155	4820	5000	11290	10	1	3090000	485	4.39	0.26	12	0.05	3578.00	60855.00	21750	20231129	-27.86	13700	20240806	14.53	20850	-24.75	20240118	13700	14.53	20240806	20850	-24.75	20240118	13700	14.53	20240806	0.62	N	006980	5000	154 억	22169	N	N	0	N	N
152	20241204	100211	57	100.00	KOSPI	음식료품	N	N	N	N	N	15970	-160	5	-0.99	23207500	1472	33.11	16130	16130	15100	20950	11300	16130	15765.96	0.72	0	28	16516	16322	16106	15912	15696	16420	16010	155	4820	5000	11290	10	1	3090000	493	4.46	0.26	12	0.05	3578.00	60855.00	21750	20231129	-26.57	13700	20240806	16.57	20850	-23.41	20240118	13700	16.57	20240806	20850	-23.41	20240118	13700	16.57	20240806	0.62	N	006980	5000	154 억	22169	N	N	0	N	N
153	20241204	090215	57	100.00	KOSPI	음식료품	N	N	N	N	N	16120	-10	5	-0.06	483800	30	0.67	16130	16130	16120	20950	11300	16130	16126.67	0.72	0	-3	16516	16322	16106	15912	15696	16420	16010	155	4820	5000	11290	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	20850	-22.69	20240118	13700	17.66	20240806	0.62	N	006980	5000	154 억	22169	N	N	0	N	N
154	20241203	160222	57	100.00	KOSPI	음식료품	N	N	N	N	N	16130	-40	5	-0.25	71627460	4446	111.04	16060	16300	15890	21000	11320	16170	16110.54	0.72	0	-101	16503	16336	16093	15926	15683	16420	16010	155	4830	5000	11310	10	1	3090000	498	4.51	0.27	12	0.14	3578.00	60855.00	21750	20231129	-25.84	13700	20240806	17.74	20850	-22.64	20240118	13700	17.74	20240806	20850	-22.64	20240118	13700	17.74	20240806	0.62	N	006980	5000	154 억	22277	N	N	0	N	N
155	20241203	150227	57	100.00	KOSPI	음식료품	N	N	N	N	N	16060	-110	5	-0.68	70917740	4402	109.94	16060	16300	15890	21000	11320	16170	16110.35	0.72	0	-98	16503	16336	16093	15926	15683	16420	16010	155	4830	5000	11310	10	1	3090000	496	4.49	0.26	12	0.14	3578.00	60855.00	21750	20231129	-26.16	13700	20240806	17.23	20850	-22.97	20240118	13700	17.23	20240806	20850	-22.97	20240118	13700	17.23	20240806	0.62	N	006980	5000	154 억	22277	N	N	0	N	N
156	20241203	140221	57	100.00	KOSPI	음식료품	N	N	N	N	N	16130	-40	5	-0.25	46863960	2899	72.40	16060	16300	16000	21000	11320	16170	16165.56	0.72	0	-48	16503	16336	16093	15926	15683	16420	16010	155	4830	5000	11310	10	1	3090000	498	4.51	0.27	12	0.09	3578.00	60855.00	21750	20231129	-25.84	13700	20240806	17.74	20850	-22.64	20240118	13700	17.74	20240806	20850	-22.64	20240118	13700	17.74	20240806	0.62	N	006980	5000	154 억	22277	N	N	0	N	N
157	20241203	130224	57	100.00	KOSPI	음식료품	N	N	N	N	N	16130	-40	5	-0.25	43654070	2700	67.43	16060	16300	16000	21000	11320	16170	16168.17	0.72	0	-48	16503	16336	16093	15926	15683	16420	16010	155	4830	5000	11310	10	1	3090000	498	4.51	0.27	12	0.09	3578.00	60855.00	21750	20231129	-25.84	13700	20240806	17.74	20850	-22.64	20240118	13700	17.74	20240806	20850	-22.64	20240118	13700	17.74	20240806	0.62	N	006980	5000	154 억	22277	N	N	0	N	N
158	20241203	120231	57	100.00	KOSPI	음식료품	N	N	N	N	N	16130	-40	5	-0.25	42202230	2610	65.18	16060	16300	16000	21000	11320	16170	16169.44	0.72	0	-48	16503	16336	16093	15926	15683	16420	16010	155	4830	5000	11310	10	1	3090000	498	4.51	0.27	12	0.08	3578.00	60855.00	21750	20231129	-25.84	13700	20240806	17.74	20850	-22.64	20240118	13700	17.74	20240806	20850	-22.64	20240118	13700	17.74	20240806	0.62	N	006980	5000	154 억	22277	N	N	0	N	N
159	20241203	110223	57	100.00	KOSPI	음식료품	N	N	N	N	N	16130	-40	5	-0.25	40202030	2486	62.09	16060	16300	16000	21000	11320	16170	16171.37	0.72	0	-48	16503	16336	16093	15926	15683	16420	16010	155	4830	5000	11310	10	1	3090000	498	4.51	0.27	12	0.08	3578.00	60855.00	21750	20231129	-25.84	13700	20240806	17.74	20850	-22.64	20240118	13700	17.74	20240806	20850	-22.64	20240118	13700	17.74	20240806	0.62	N	006980	5000	154 억	22277	N	N	0	N	N
160	20241203	100215	57	100.00	KOSPI	음식료품	N	N	N	N	N	16140	-30	5	-0.19	36830850	2277	56.87	16060	16300	16000	21000	11320	16170	16175.16	0.72	0	-48	16503	16336	16093	15926	15683	16420	16010	155	4830	5000	11310	10	1	3090000	499	4.51	0.27	12	0.07	3578.00	60855.00	21750	20231129	-25.79	13700	20240806	17.81	20850	-22.59	20240118	13700	17.81	20240806	20850	-22.59	20240118	13700	17.81	20240806	0.62	N	006980	5000	154 억	22277	N	N	0	N	N
161	20241203	090215	57	100.00	KOSPI	음식료품	N	N	N	N	N	16170	0	3	0.00	966710	60	1.50	16060	16300	16060	21000	11320	16170	16111.83	0.72	0	-2	16503	16336	16093	15926	15683	16420	16010	155	4830	5000	11310	10	1	3090000	500	4.52	0.27	12	0.00	3578.00	60855.00	21750	20231129	-25.66	13700	20240806	18.03	20850	-22.45	20240118	13700	18.03	20240806	20850	-22.45	20240118	13700	18.03	20240806	0.62	N	006980	5000	154 억	22277	N	N	0	N	N
162	20241202	160210	57	100.00	KOSPI	음식료품	N	N	N	N	N	16170	50	2	0.31	64409030	4004	272.01	16100	16260	15850	20950	11290	16120	16086.15	0.73	0	-224	16566	16342	16096	15872	15626	16355	15885	155	4830	5000	11280	10	1	3090000	500	4.52	0.27	12	0.13	3578.00	60855.00	21750	20231129	-25.66	13700	20240806	18.03	20850	-22.45	20240118	13700	18.03	20240806	20850	-22.45	20240118	13700	18.03	20240806	0.62	N	006980	5000	154 억	22477	N	N	0	N	N
163	20241202	150219	57	100.00	KOSPI	음식료품	N	N	N	N	N	16180	60	2	0.37	62517140	3887	264.06	16100	16260	15850	20950	11290	16120	16083.65	0.73	0	-218	16566	16342	16096	15872	15626	16355	15885	155	4830	5000	11280	10	1	3090000	500	4.52	0.27	12	0.13	3578.00	60855.00	21750	20231129	-25.61	13700	20240806	18.10	20850	-22.40	20240118	13700	18.10	20240806	20850	-22.40	20240118	13700	18.10	20240806	0.62	N	006980	5000	154 억	22477	N	N	0	N	N
164	20241202	140217	57	100.00	KOSPI	음식료품	N	N	N	N	N	16210	90	2	0.56	62468810	3884	263.86	16100	16260	15850	20950	11290	16120	16083.63	0.73	0	-218	16566	16342	16096	15872	15626	16355	15885	155	4830	5000	11280	10	1	3090000	501	4.53	0.27	12	0.13	3578.00	60855.00	21750	20231129	-25.47	13700	20240806	18.32	20850	-22.25	20240118	13700	18.32	20240806	20850	-22.25	20240118	13700	18.32	20240806	0.62	N	006980	5000	154 억	22477	N	N	0	N	N
165	20241202	130222	57	100.00	KOSPI	음식료품	N	N	N	N	N	16210	90	2	0.56	59226810	3684	250.27	16100	16260	15850	20950	11290	16120	16076.77	0.73	0	-73	16566	16342	16096	15872	15626	16355	15885	155	4830	5000	11280	10	1	3090000	501	4.53	0.27	12	0.12	3578.00	60855.00	21750	20231129	-25.47	13700	20240806	18.32	20850	-22.25	20240118	13700	18.32	20240806	20850	-22.25	20240118	13700	18.32	20240806	0.62	N	006980	5000	154 억	22477	N	N	0	N	N
166	20241202	120223	57	100.00	KOSPI	음식료품	N	N	N	N	N	15990	-130	5	-0.81	54605640	3394	230.57	16100	16260	15930	20950	11290	16120	16088.87	0.73	0	-66	16566	16342	16096	15872	15626	16355	15885	155	4830	5000	11280	10	1	3090000	494	4.47	0.26	12	0.11	3578.00	60855.00	21750	20231129	-26.48	13700	20240806	16.72	20850	-23.31	20240118	13700	16.72	20240806	20850	-23.31	20240118	13700	16.72	20240806	0.62	N	006980	5000	154 억	22477	N	N	0	N	N
167	20241202	110211	57	100.00	KOSPI	음식료품	N	N	N	N	N	16170	50	2	0.31	49516820	3077	209.04	16100	16260	15940	20950	11290	16120	16092.56	0.73	0	-65	16566	16342	16096	15872	15626	16355	15885	155	4830	5000	11280	10	1	3090000	500	4.52	0.27	12	0.10	3578.00	60855.00	21750	20231129	-25.66	13700	20240806	18.03	20850	-22.45	20240118	13700	18.03	20240806	20850	-22.45	20240118	13700	18.03	20240806	0.62	N	006980	5000	154 억	22477	N	N	0	N	N
168	20241202	100212	57	100.00	KOSPI	음식료품	N	N	N	N	N	16070	-50	5	-0.31	19963730	1236	83.97	16100	16260	16060	20950	11290	16120	16151.89	0.73	0	-99	16566	16342	16096	15872	15626	16355	15885	155	4830	5000	11280	10	1	3090000	497	4.49	0.26	12	0.04	3578.00	60855.00	21750	20231129	-26.11	13700	20240806	17.30	20850	-22.93	20240118	13700	17.30	20240806	20850	-22.93	20240118	13700	17.30	20240806	0.62	N	006980	5000	154 억	22477	N	N	0	N	N
169	20241202	090213	57	100.00	KOSPI	음식료품	N	N	N	N	N	16120	0	3	0.00	2946900	183	12.43	16100	16120	16100	20950	11290	16120	16103.28	0.73	0	0	16566	16342	16096	15872	15626	16355	15885	155	4830	5000	11280	10	1	3090000	498	4.51	0.26	12	0.01	3578.00	60855.00	21750	20231129	-25.89	13700	20240806	17.66	20850	-22.69	20240118	13700	17.66	20240806	20850	-22.69	20240118	13700	17.66	20240806	0.62	N	006980	5000	154 억	22477	N	N	0	N	N

74 KiB Raw Blame History

74 KiB

Raw Blame History