KissMeData/136490/price/prices-20231201.csv at cc2edade586b20b333a4e7e2f7cb62f550692583

Files

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

68 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20231229	160931	57	100.00	KOSPI		음식료품	N	N	N	N	N	6620	90	2	1.38	669695650	101658	161.47	6530	6670	6480	8480	4580	6530	6587.70	9.29	37832	10537	6630	6580	6530	6480	6430	6555	6455	119	1950	500	4700	10	1	23779604	1574	6.79	0.37	12	0.43	975.00	17831.00	10210	20230214	-35.16	6460	20231222	2.48	10210	-35.16	20230214	6460	2.48	20231222	10210	-35.16	20230214	6460	2.48	20231222	1.10	N	136490	500	118 억	2208573	N	N	4	N	N
3	20231229	150918	57	100.00	KOSPI		음식료품	N	N	N	N	N	6620	90	2	1.38	669695650	101658	161.47	6530	6670	6480	8480	4580	6530	6587.70	9.29	37832	10537	6630	6580	6530	6480	6430	6555	6455	119	1950	500	4700	10	1	23779604	1574	6.79	0.37	12	0.43	975.00	17831.00	10210	20230214	-35.16	6460	20231222	2.48	10210	-35.16	20230214	6460	2.48	20231222	10210	-35.16	20230214	6460	2.48	20231222	1.10	N	136490	500	118 억	2208573	N	N	4	N	N
4	20231229	140917	57	100.00	KOSPI		음식료품	N	N	N	N	N	6620	90	2	1.38	669695650	101658	161.47	6530	6670	6480	8480	4580	6530	6587.70	9.29	37832	10537	6630	6580	6530	6480	6430	6555	6455	119	1950	500	4700	10	1	23779604	1574	6.79	0.37	12	0.43	975.00	17831.00	10210	20230214	-35.16	6460	20231222	2.48	10210	-35.16	20230214	6460	2.48	20231222	10210	-35.16	20230214	6460	2.48	20231222	1.10	N	136490	500	118 억	2208573	N	N	4	N	N
5	20231229	130918	57	100.00	KOSPI		음식료품	N	N	N	N	N	6620	90	2	1.38	669695650	101658	161.47	6530	6670	6480	8480	4580	6530	6587.70	9.29	37832	10537	6630	6580	6530	6480	6430	6555	6455	119	1950	500	4700	10	1	23779604	1574	6.79	0.37	12	0.43	975.00	17831.00	10210	20230214	-35.16	6460	20231222	2.48	10210	-35.16	20230214	6460	2.48	20231222	10210	-35.16	20230214	6460	2.48	20231222	1.10	N	136490	500	118 억	2208573	N	N	4	N	N
6	20231229	120920	57	100.00	KOSPI		음식료품	N	N	N	N	N	6620	90	2	1.38	669695650	101658	161.47	6530	6670	6480	8480	4580	6530	6587.70	9.29	37832	10537	6630	6580	6530	6480	6430	6555	6455	119	1950	500	4700	10	1	23779604	1574	6.79	0.37	12	0.43	975.00	17831.00	10210	20230214	-35.16	6460	20231222	2.48	10210	-35.16	20230214	6460	2.48	20231222	10210	-35.16	20230214	6460	2.48	20231222	1.10	N	136490	500	118 억	2208573	N	N	4	N	N
7	20231229	110838	57	100.00	KOSPI		음식료품	N	N	N	N	N	6620	90	2	1.38	669695650	101658	161.47	6530	6670	6480	8480	4580	6530	6587.70	9.29	37832	10537	6630	6580	6530	6480	6430	6555	6455	119	1950	500	4700	10	1	23779604	1574	6.79	0.37	12	0.43	975.00	17831.00	10210	20230214	-35.16	6460	20231222	2.48	10210	-35.16	20230214	6460	2.48	20231222	10210	-35.16	20230214	6460	2.48	20231222	1.10	N	136490	500	118 억	2208573	N	N	4	N	N
8	20231229	100847	57	100.00	KOSPI		음식료품	N	N	N	N	N	6620	90	2	1.38	669695650	101658	161.47	6530	6670	6480	8480	4580	6530	6587.70	9.29	37832	10537	6630	6580	6530	6480	6430	6555	6455	119	1950	500	4700	10	1	23779604	1574	6.79	0.37	12	0.43	975.00	17831.00	10210	20230214	-35.16	6460	20231222	2.48	10210	-35.16	20230214	6460	2.48	20231222	10210	-35.16	20230214	6460	2.48	20231222	1.10	N	136490	500	118 억	2208573	N	N	4	N	N
9	20231229	090846	57	100.00	KOSPI		음식료품	N	N	N	N	N	6620	90	2	1.38	669695650	101658	161.47	6530	6670	6480	8480	4580	6530	6587.70	9.29	37832	10537	6630	6580	6530	6480	6430	6555	6455	119	1950	500	4700	10	1	23779604	1574	6.79	0.37	12	0.43	975.00	17831.00	10210	20230214	-35.16	6460	20231222	2.48	10210	-35.16	20230214	6460	2.48	20231222	10210	-35.16	20230214	6460	2.48	20231222	1.10	N	136490	500	118 억	2208573	N	N	4	N	N
10	20231228	160838	57	100.00	KOSPI		음식료품	N	N	N	N	N	6620	90	2	1.38	669695650	101658	161.47	6530	6670	6480	8480	4580	6530	6587.70	9.13	0	10537	6630	6580	6530	6480	6430	6555	6455	119	1950	500	4700	10	1	23779604	1574	6.79	0.37	12	0.43	975.00	17831.00	10210	20230214	-35.16	6460	20231222	2.48	10210	-35.16	20230214	6460	2.48	20231222	10210	-35.16	20230214	6460	2.48	20231222	1.10	N	136490	500	118 억	2170741	N	N	4	N	N
11	20231228	150845	57	100.00	KOSPI		음식료품	N	N	N	N	N	6620	90	2	1.38	638228050	96894	153.91	6530	6670	6480	8480	4580	6530	6586.87	9.13	0	8652	6630	6580	6530	6480	6430	6555	6455	119	1950	500	4700	10	1	23779604	1574	6.79	0.37	12	0.41	975.00	17831.00	10210	20230214	-35.16	6460	20231222	2.48	10210	-35.16	20230214	6460	2.48	20231222	10210	-35.16	20230214	6460	2.48	20231222	1.10	N	136490	500	118 억	2170741	N	N	45	N	N
12	20231228	140837	57	100.00	KOSPI		음식료품	N	N	N	N	N	6630	100	2	1.53	579503700	87996	139.77	6530	6670	6480	8480	4580	6530	6585.57	9.13	0	7203	6630	6580	6530	6480	6430	6555	6455	119	1950	500	4700	10	1	23779604	1577	6.80	0.37	12	0.37	975.00	17831.00	10210	20230214	-35.06	6460	20231222	2.63	10210	-35.06	20230214	6460	2.63	20231222	10210	-35.06	20230214	6460	2.63	20231222	1.10	N	136490	500	118 억	2170741	N	N	45	N	N
13	20231228	130837	57	100.00	KOSPI		음식료품	N	N	N	N	N	6650	120	2	1.84	477843460	72642	115.38	6530	6650	6480	8480	4580	6530	6578.06	9.13	0	2859	6630	6580	6530	6480	6430	6555	6455	119	1950	500	4700	10	1	23779604	1581	6.82	0.37	12	0.31	975.00	17831.00	10210	20230214	-34.87	6460	20231222	2.94	10210	-34.87	20230214	6460	2.94	20231222	10210	-34.87	20230214	6460	2.94	20231222	1.10	N	136490	500	118 억	2170741	N	N	45	N	N
14	20231228	120840	57	100.00	KOSPI		음식료품	N	N	N	N	N	6560	30	2	0.46	322178050	49054	77.92	6530	6610	6480	8480	4580	6530	6567.82	9.13	0	-4601	6630	6580	6530	6480	6430	6555	6455	119	1950	500	4700	10	1	23779604	1560	6.73	0.37	12	0.21	975.00	17831.00	10210	20230214	-35.75	6460	20231222	1.55	10210	-35.75	20230214	6460	1.55	20231222	10210	-35.75	20230214	6460	1.55	20231222	1.10	N	136490	500	118 억	2170741	N	N	45	N	N
15	20231228	110841	57	100.00	KOSPI		음식료품	N	N	N	N	N	6580	50	2	0.77	296769650	45185	71.77	6530	6610	6480	8480	4580	6530	6567.88	9.13	0	-4666	6630	6580	6530	6480	6430	6555	6455	119	1950	500	4700	10	1	23779604	1565	6.75	0.37	12	0.19	975.00	17831.00	10210	20230214	-35.55	6460	20231222	1.86	10210	-35.55	20230214	6460	1.86	20231222	10210	-35.55	20230214	6460	1.86	20231222	1.10	N	136490	500	118 억	2170741	N	N	45	N	N
16	20231228	100837	57	100.00	KOSPI		음식료품	N	N	N	N	N	6540	10	2	0.15	39662810	6080	9.66	6530	6580	6480	8480	4580	6530	6523.49	9.13	0	-2164	6630	6580	6530	6480	6430	6555	6455	119	1950	500	4700	10	1	23779604	1555	6.71	0.37	12	0.03	975.00	17831.00	10210	20230214	-35.95	6460	20231222	1.24	10210	-35.95	20230214	6460	1.24	20231222	10210	-35.95	20230214	6460	1.24	20231222	1.10	N	136490	500	118 억	2170741	N	N	45	N	N
17	20231228	090843	57	100.00	KOSPI		음식료품	N	N	N	N	N	6530	0	3	0.00	5210300	801	1.27	6530	6530	6490	8480	4580	6530	6504.74	9.13	0	-561	6630	6580	6530	6480	6430	6555	6455	119	1950	500	4700	10	1	23779604	1553	6.70	0.37	12	0.00	975.00	17831.00	10210	20230214	-36.04	6460	20231222	1.08	10210	-36.04	20230214	6460	1.08	20231222	10210	-36.04	20230214	6460	1.08	20231222	1.10	N	136490	500	118 억	2170741	N	N	45	N	N
18	20231227	160830	57	100.00	KOSPI		음식료품	N	N	N	N	N	6530	-30	5	-0.46	409576470	62896	74.54	6560	6580	6480	8520	4600	6560	6511.96	9.19	-852	-13344	6753	6656	6563	6466	6373	6705	6515	119	1960	500	4720	10	1	23779604	1553	6.70	0.37	12	0.26	975.00	17831.00	10210	20230214	-36.04	6460	20231222	1.08	10210	-36.04	20230214	6460	1.08	20231222	10210	-36.04	20230214	6460	1.08	20231222	0.99	N	136490	500	118 억	2184191	N	N	45	N	N
19	20231227	150842	57	100.00	KOSPI		음식료품	N	N	N	N	N	6500	-60	5	-0.91	362650990	55674	65.98	6560	6580	6490	8520	4600	6560	6513.83	9.19	-852	-12798	6753	6656	6563	6466	6373	6705	6515	119	1960	500	4720	10	1	23779604	1546	6.67	0.36	12	0.23	975.00	17831.00	10210	20230214	-36.34	6460	20231222	0.62	10210	-36.34	20230214	6460	0.62	20231222	10210	-36.34	20230214	6460	0.62	20231222	0.99	N	136490	500	118 억	2184191	N	N	0	N	N
20	20231227	140839	57	100.00	KOSPI		음식료품	N	N	N	N	N	6500	-60	5	-0.91	327414350	50251	59.55	6560	6580	6500	8520	4600	6560	6515.58	9.19	-852	-12360	6753	6656	6563	6466	6373	6705	6515	119	1960	500	4720	10	1	23779604	1546	6.67	0.36	12	0.21	975.00	17831.00	10210	20230214	-36.34	6460	20231222	0.62	10210	-36.34	20230214	6460	0.62	20231222	10210	-36.34	20230214	6460	0.62	20231222	0.99	N	136490	500	118 억	2184191	N	N	0	N	N
21	20231227	130831	57	100.00	KOSPI		음식료품	N	N	N	N	N	6520	-40	5	-0.61	286027330	43888	52.01	6560	6580	6500	8520	4600	6560	6517.21	9.19	-852	-9140	6753	6656	6563	6466	6373	6705	6515	119	1960	500	4720	10	1	23779604	1550	6.69	0.37	12	0.18	975.00	17831.00	10210	20230214	-36.14	6460	20231222	0.93	10210	-36.14	20230214	6460	0.93	20231222	10210	-36.14	20230214	6460	0.93	20231222	0.99	N	136490	500	118 억	2184191	N	N	0	N	N
22	20231227	120833	57	100.00	KOSPI		음식료품	N	N	N	N	N	6520	-40	5	-0.61	267550560	41051	48.65	6560	6580	6500	8520	4600	6560	6517.52	9.19	-852	-8760	6753	6656	6563	6466	6373	6705	6515	119	1960	500	4720	10	1	23779604	1550	6.69	0.37	12	0.17	975.00	17831.00	10210	20230214	-36.14	6460	20231222	0.93	10210	-36.14	20230214	6460	0.93	20231222	10210	-36.14	20230214	6460	0.93	20231222	0.99	N	136490	500	118 억	2184191	N	N	0	N	N
23	20231227	110839	57	100.00	KOSPI		음식료품	N	N	N	N	N	6520	-40	5	-0.61	246266300	37782	44.78	6560	6580	6500	8520	4600	6560	6518.09	9.19	-852	-8693	6753	6656	6563	6466	6373	6705	6515	119	1960	500	4720	10	1	23779604	1550	6.69	0.37	12	0.16	975.00	17831.00	10210	20230214	-36.14	6460	20231222	0.93	10210	-36.14	20230214	6460	0.93	20231222	10210	-36.14	20230214	6460	0.93	20231222	0.99	N	136490	500	118 억	2184191	N	N	0	N	N
24	20231227	100838	57	100.00	KOSPI		음식료품	N	N	N	N	N	6510	-50	5	-0.76	103779420	15898	18.84	6560	6580	6510	8520	4600	6560	6527.83	9.19	-852	-7685	6753	6656	6563	6466	6373	6705	6515	119	1960	500	4720	10	1	23779604	1548	6.68	0.37	12	0.07	975.00	17831.00	10210	20230214	-36.24	6460	20231222	0.77	10210	-36.24	20230214	6460	0.77	20231222	10210	-36.24	20230214	6460	0.77	20231222	0.99	N	136490	500	118 억	2184191	N	N	0	N	N
25	20231227	090840	57	100.00	KOSPI		음식료품	N	N	N	N	N	6550	-10	5	-0.15	12163120	1855	2.20	6560	6580	6540	8520	4600	6560	6556.94	9.19	-852	108	6753	6656	6563	6466	6373	6705	6515	119	1960	500	4720	10	1	23779604	1558	6.72	0.37	12	0.01	975.00	17831.00	10210	20230214	-35.85	6460	20231222	1.39	10210	-35.85	20230214	6460	1.39	20231222	10210	-35.85	20230214	6460	1.39	20231222	0.99	N	136490	500	118 억	2184191	N	N	0	N	N
26	20231226	160840	57	100.00	KOSPI		음식료품	N	N	N	N	N	6560	60	2	0.92	532806100	81258	24.93	6500	6660	6470	8450	4550	6500	6556.97	9.17	-412	5280	6980	6740	6600	6360	6220	6670	6290	119	1950	500	4680	10	1	23779604	1560	6.73	0.37	12	0.34	975.00	17831.00	10210	20230214	-35.75	6460	20231222	1.55	10210	-35.75	20230214	6460	1.55	20231222	10210	-35.75	20230214	6460	1.55	20231222	1.05	N	136490	500	118 억	2180015	N	N	0	N	N
27	20231226	150838	57	100.00	KOSPI		음식료품	N	N	N	N	N	6540	40	2	0.62	489747950	74690	22.91	6500	6660	6470	8450	4550	6500	6557.12	9.17	-412	5314	6980	6740	6600	6360	6220	6670	6290	119	1950	500	4680	10	1	23779604	1555	6.71	0.37	12	0.31	975.00	17831.00	10210	20230214	-35.95	6460	20231222	1.24	10210	-35.95	20230214	6460	1.24	20231222	10210	-35.95	20230214	6460	1.24	20231222	1.05	N	136490	500	118 억	2180015	N	N	0	N	N
28	20231226	140839	57	100.00	KOSPI		음식료품	N	N	N	N	N	6560	60	2	0.92	448908160	68448	21.00	6500	6660	6470	8450	4550	6500	6558.44	9.17	-412	5686	6980	6740	6600	6360	6220	6670	6290	119	1950	500	4680	10	1	23779604	1560	6.73	0.37	12	0.29	975.00	17831.00	10210	20230214	-35.75	6460	20231222	1.55	10210	-35.75	20230214	6460	1.55	20231222	10210	-35.75	20230214	6460	1.55	20231222	1.05	N	136490	500	118 억	2180015	N	N	0	N	N
29	20231226	130838	57	100.00	KOSPI		음식료품	N	N	N	N	N	6580	80	2	1.23	368564480	56208	17.24	6500	6660	6470	8450	4550	6500	6557.22	9.17	-412	7160	6980	6740	6600	6360	6220	6670	6290	119	1950	500	4680	10	1	23779604	1565	6.75	0.37	12	0.24	975.00	17831.00	10210	20230214	-35.55	6460	20231222	1.86	10210	-35.55	20230214	6460	1.86	20231222	10210	-35.55	20230214	6460	1.86	20231222	1.05	N	136490	500	118 억	2180015	N	N	0	N	N
30	20231226	120838	57	100.00	KOSPI		음식료품	N	N	N	N	N	6600	100	2	1.54	349435260	53301	16.35	6500	6660	6470	8450	4550	6500	6555.95	9.17	-412	7000	6980	6740	6600	6360	6220	6670	6290	119	1950	500	4680	10	1	23779604	1569	6.77	0.37	12	0.22	975.00	17831.00	10210	20230214	-35.36	6460	20231222	2.17	10210	-35.36	20230214	6460	2.17	20231222	10210	-35.36	20230214	6460	2.17	20231222	1.05	N	136490	500	118 억	2180015	N	N	0	N	N
31	20231226	110841	57	100.00	KOSPI		음식료품	N	N	N	N	N	6540	40	2	0.62	211146240	32362	9.93	6500	6570	6470	8450	4550	6500	6524.56	9.17	-412	4108	6980	6740	6600	6360	6220	6670	6290	119	1950	500	4680	10	1	23779604	1555	6.71	0.37	12	0.14	975.00	17831.00	10210	20230214	-35.95	6460	20231222	1.24	10210	-35.95	20230214	6460	1.24	20231222	10210	-35.95	20230214	6460	1.24	20231222	1.05	N	136490	500	118 억	2180015	N	N	0	N	N
32	20231226	100837	57	100.00	KOSPI		음식료품	N	N	N	N	N	6520	20	2	0.31	85776560	13181	4.04	6500	6540	6470	8450	4550	6500	6507.63	9.17	-412	-2574	6980	6740	6600	6360	6220	6670	6290	119	1950	500	4680	10	1	23779604	1550	6.69	0.37	12	0.06	975.00	17831.00	10210	20230214	-36.14	6460	20231222	0.93	10210	-36.14	20230214	6460	0.93	20231222	10210	-36.14	20230214	6460	0.93	20231222	1.05	N	136490	500	118 억	2180015	N	N	0	N	N
33	20231226	090840	57	100.00	KOSPI		음식료품	N	N	N	N	N	6480	-20	5	-0.31	39938390	6144	1.88	6500	6540	6470	8450	4550	6500	6500.39	9.17	-412	-1732	6980	6740	6600	6360	6220	6670	6290	119	1950	500	4680	10	1	23779604	1541	6.65	0.36	12	0.03	975.00	17831.00	10210	20230214	-36.53	6460	20231222	0.31	10210	-36.53	20230214	6460	0.31	20231222	10210	-36.53	20230214	6460	0.31	20231222	1.05	N	136490	500	118 억	2180015	N	N	0	N	N
34	20231222	160826	57	100.00	KOSPI	신저가	음식료품	N	N	N	N	N	6500	-330	5	-4.83	2136952540	324623	92.90	6830	6840	6460	8870	4790	6830	6582.80	9.44	0	-100055	7176	7002	6886	6712	6596	6945	6655	119	2040	500	4910	10	1	23779604	1546	6.67	0.36	12	1.37	975.00	17831.00	10210	20230214	-36.34	6460	20231222	0.62	10210	-36.34	20230214	6460	0.62	20231222	10210	-36.34	20230214	6460	0.62	20231222	1.03	N	136490	500	118 억	2245741	N	N	8	N	N
35	20231222	150824	57	100.00	KOSPI	신저가	음식료품	N	N	N	N	N	6490	-340	5	-4.98	1897828440	287721	82.34	6830	6840	6480	8870	4790	6830	6595.73	9.44	0	-97630	7176	7002	6886	6712	6596	6945	6655	119	2040	500	4910	10	1	23779604	1543	6.66	0.36	12	1.21	975.00	17831.00	10210	20230214	-36.43	6480	20231222	0.15	10210	-36.43	20230214	6480	0.15	20231222	10210	-36.43	20230214	6480	0.15	20231222	1.03	N	136490	500	118 억	2245741	N	N	8	N	N
36	20231222	140821	57	100.00	KOSPI	신저가	음식료품	N	N	N	N	N	6510	-320	5	-4.69	1635233090	247384	70.80	6830	6840	6500	8870	4790	6830	6609.73	9.44	0	-79974	7176	7002	6886	6712	6596	6945	6655	119	2040	500	4910	10	1	23779604	1548	6.68	0.37	12	1.04	975.00	17831.00	10210	20230214	-36.24	6500	20231222	0.15	10210	-36.24	20230214	6500	0.15	20231222	10210	-36.24	20230214	6500	0.15	20231222	1.03	N	136490	500	118 억	2245741	N	N	8	N	N
37	20231222	130823	57	100.00	KOSPI	신저가	음식료품	N	N	N	N	N	6550	-280	5	-4.10	1298695990	195860	56.05	6830	6840	6500	8870	4790	6830	6630.31	9.44	0	-66510	7176	7002	6886	6712	6596	6945	6655	119	2040	500	4910	10	1	23779604	1558	6.72	0.37	12	0.82	975.00	17831.00	10210	20230214	-35.85	6500	20231222	0.77	10210	-35.85	20230214	6500	0.77	20231222	10210	-35.85	20230214	6500	0.77	20231222	1.03	N	136490	500	118 억	2245741	N	N	8	N	N
38	20231222	120822	57	100.00	KOSPI	신저가	음식료품	N	N	N	N	N	6620	-210	5	-3.07	858846680	128683	36.83	6830	6840	6600	8870	4790	6830	6673.62	9.44	0	-56313	7176	7002	6886	6712	6596	6945	6655	119	2040	500	4910	10	1	23779604	1574	6.79	0.37	12	0.54	975.00	17831.00	10210	20230214	-35.16	6600	20231222	0.30	10210	-35.16	20230214	6600	0.30	20231222	10210	-35.16	20230214	6600	0.30	20231222	1.03	N	136490	500	118 억	2245741	N	N	8	N	N
39	20231222	110821	57	100.00	KOSPI	신저가	음식료품	N	N	N	N	N	6610	-220	5	-3.22	687303190	102750	29.41	6830	6840	6600	8870	4790	6830	6688.51	9.44	0	-38595	7176	7002	6886	6712	6596	6945	6655	119	2040	500	4910	10	1	23779604	1572	6.78	0.37	12	0.43	975.00	17831.00	10210	20230214	-35.26	6600	20231222	0.15	10210	-35.26	20230214	6600	0.15	20231222	10210	-35.26	20230214	6600	0.15	20231222	1.03	N	136490	500	118 억	2245741	N	N	8	N	N
40	20231222	100819	57	100.00	KOSPI	신저가	음식료품	N	N	N	N	N	6680	-150	5	-2.20	385749380	57386	16.42	6830	6840	6640	8870	4790	6830	6721.23	9.44	0	-21669	7176	7002	6886	6712	6596	6945	6655	119	2040	500	4910	10	1	23779604	1588	6.85	0.37	12	0.24	975.00	17831.00	10210	20230214	-34.57	6640	20231222	0.60	10210	-34.57	20230214	6640	0.60	20231222	10210	-34.57	20230214	6640	0.60	20231222	1.03	N	136490	500	118 억	2245741	N	N	8	N	N
41	20231222	090822	57	100.00	KOSPI		음식료품	N	N	N	N	N	6810	-20	5	-0.29	57949130	8486	2.43	6830	6840	6800	8870	4790	6830	6828.73	9.44	0	-806	7176	7002	6886	6712	6596	6945	6655	119	2040	500	4910	10	1	23779604	1619	6.98	0.38	12	0.04	975.00	17831.00	10210	20230214	-33.30	6670	20231214	2.10	10210	-33.30	20230214	6670	2.10	20231214	10210	-33.30	20230214	6670	2.10	20231214	1.03	N	136490	500	118 억	2245741	N	N	8	N	N
42	20231221	160817	57	100.00	KOSPI		음식료품	N	N	N	N	N	6830	-230	5	-3.26	2386187430	347083	159.64	7000	7060	6770	9170	4950	7060	6875.22	9.65	0	-19686	7453	7256	7053	6856	6653	7355	6955	119	2110	500	5080	10	1	23779604	1624	7.01	0.38	12	1.46	975.00	17831.00	10210	20230214	-33.10	6670	20231214	2.40	10210	-33.10	20230214	6670	2.40	20231214	10210	-33.10	20230214	6670	2.40	20231214	0.96	N	136490	500	118 억	2295375	N	N	8	N	N
43	20231221	150819	57	100.00	KOSPI		음식료품	N	N	N	N	N	6850	-210	5	-2.97	2344317760	340958	156.82	7000	7060	6770	9170	4950	7060	6875.68	9.65	0	-18259	7453	7256	7053	6856	6653	7355	6955	119	2110	500	5080	10	1	23779604	1629	7.03	0.38	12	1.43	975.00	17831.00	10210	20230214	-32.91	6670	20231214	2.70	10210	-32.91	20230214	6670	2.70	20231214	10210	-32.91	20230214	6670	2.70	20231214	0.96	N	136490	500	118 억	2295375	N	N	0	N	N
44	20231221	140817	57	100.00	KOSPI		음식료품	N	N	N	N	N	6860	-200	5	-2.83	2313340120	336440	154.75	7000	7060	6770	9170	4950	7060	6875.94	9.65	0	-17723	7453	7256	7053	6856	6653	7355	6955	119	2110	500	5080	10	1	23779604	1631	7.04	0.38	12	1.41	975.00	17831.00	10210	20230214	-32.81	6670	20231214	2.85	10210	-32.81	20230214	6670	2.85	20231214	10210	-32.81	20230214	6670	2.85	20231214	0.96	N	136490	500	118 억	2295375	N	N	0	N	N
45	20231221	130815	57	100.00	KOSPI		음식료품	N	N	N	N	N	6850	-210	5	-2.97	2228576440	324088	149.06	7000	7060	6770	9170	4950	7060	6876.45	9.65	0	-18341	7453	7256	7053	6856	6653	7355	6955	119	2110	500	5080	10	1	23779604	1629	7.03	0.38	12	1.36	975.00	17831.00	10210	20230214	-32.91	6670	20231214	2.70	10210	-32.91	20230214	6670	2.70	20231214	10210	-32.91	20230214	6670	2.70	20231214	0.96	N	136490	500	118 억	2295375	N	N	0	N	N
46	20231221	120820	57	100.00	KOSPI		음식료품	N	N	N	N	N	6850	-210	5	-2.97	617962360	89961	41.38	7000	7060	6770	9170	4950	7060	6869.23	9.65	0	-9053	7453	7256	7053	6856	6653	7355	6955	119	2110	500	5080	10	1	23779604	1629	7.03	0.38	12	0.38	975.00	17831.00	10210	20230214	-32.91	6670	20231214	2.70	10210	-32.91	20230214	6670	2.70	20231214	10210	-32.91	20230214	6670	2.70	20231214	0.96	N	136490	500	118 억	2295375	N	N	0	N	N
47	20231221	110821	57	100.00	KOSPI		음식료품	N	N	N	N	N	6800	-260	5	-3.68	550016250	79988	36.79	7000	7060	6770	9170	4950	7060	6876.23	9.65	0	-5654	7453	7256	7053	6856	6653	7355	6955	119	2110	500	5080	10	1	23779604	1617	6.97	0.38	12	0.34	975.00	17831.00	10210	20230214	-33.40	6670	20231214	1.95	10210	-33.40	20230214	6670	1.95	20231214	10210	-33.40	20230214	6670	1.95	20231214	0.96	N	136490	500	118 억	2295375	N	N	0	N	N
48	20231221	100817	57	100.00	KOSPI		음식료품	N	N	N	N	N	6930	-130	5	-1.84	183260910	26267	12.08	7000	7060	6930	9170	4950	7060	6976.85	9.65	0	-6521	7453	7256	7053	6856	6653	7355	6955	119	2110	500	5080	10	1	23779604	1648	7.11	0.39	12	0.11	975.00	17831.00	10210	20230214	-32.13	6670	20231214	3.90	10210	-32.13	20230214	6670	3.90	20231214	10210	-32.13	20230214	6670	3.90	20231214	0.96	N	136490	500	118 억	2295375	N	N	0	N	N
49	20231221	090818	57	100.00	KOSPI		음식료품	N	N	N	N	N	7060	0	3	0.00	24547760	3509	1.61	7000	7060	6940	9170	4950	7060	6995.66	9.65	0	-883	7453	7256	7053	6856	6653	7355	6955	119	2110	500	5080	10	1	23779604	1679	7.24	0.40	12	0.01	975.00	17831.00	10210	20230214	-30.85	6670	20231214	5.85	10210	-30.85	20230214	6670	5.85	20231214	10210	-30.85	20230214	6670	5.85	20231214	0.96	N	136490	500	118 억	2295375	N	N	0	N	N
50	20231220	160820	57	100.00	KOSPI		음식료품	N	N	N	N	N	7060	160	2	2.32	1536905730	217393	180.83	6900	7250	6850	8970	4830	6900	7070.10	9.73	0	7238	7006	6952	6866	6812	6726	6980	6840	119	2070	500	4960	10	1	23779604	1679	7.24	0.40	12	0.91	975.00	17831.00	10210	20230214	-30.85	6670	20231214	5.85	10210	-30.85	20230214	6670	5.85	20231214	10210	-30.85	20230214	6670	5.85	20231214	0.96	N	136490	500	118 억	2313225	N	N	0	N	N
51	20231220	150900	57	100.00	KOSPI		음식료품	N	N	N	N	N	7020	120	2	1.74	1414975520	200035	166.39	6900	7250	6850	8970	4830	6900	7074.07	9.73	0	8204	7006	6952	6866	6812	6726	6980	6840	119	2070	500	4960	10	1	23779604	1669	7.20	0.39	12	0.84	975.00	17831.00	10210	20230214	-31.24	6670	20231214	5.25	10210	-31.24	20230214	6670	5.25	20231214	10210	-31.24	20230214	6670	5.25	20231214	0.96	N	136490	500	118 억	2313225	N	N	0	N	N
52	20231220	140912	57	100.00	KOSPI		음식료품	N	N	N	N	N	7140	240	2	3.48	1319444510	186479	155.12	6900	7250	6850	8970	4830	6900	7076.04	9.73	0	11852	7006	6952	6866	6812	6726	6980	6840	119	2070	500	4960	10	1	23779604	1698	7.32	0.40	12	0.78	975.00	17831.00	10210	20230214	-30.07	6670	20231214	7.05	10210	-30.07	20230214	6670	7.05	20231214	10210	-30.07	20230214	6670	7.05	20231214	0.96	N	136490	500	118 억	2313225	N	N	0	N	N
53	20231220	130906	57	100.00	KOSPI		음식료품	N	N	N	N	N	7140	240	2	3.48	1154724220	163372	135.90	6900	7250	6850	8970	4830	6900	7068.58	9.73	0	7856	7006	6952	6866	6812	6726	6980	6840	119	2070	500	4960	10	1	23779604	1698	7.32	0.40	12	0.69	975.00	17831.00	10210	20230214	-30.07	6670	20231214	7.05	10210	-30.07	20230214	6670	7.05	20231214	10210	-30.07	20230214	6670	7.05	20231214	0.96	N	136490	500	118 억	2313225	N	N	0	N	N
54	20231220	120815	57	100.00	KOSPI		음식료품	N	N	N	N	N	7020	120	2	1.74	489257570	70159	58.36	6900	7040	6850	8970	4830	6900	6974.08	9.73	0	-2565	7006	6952	6866	6812	6726	6980	6840	119	2070	500	4960	10	1	23779604	1669	7.20	0.39	12	0.30	975.00	17831.00	10210	20230214	-31.24	6670	20231214	5.25	10210	-31.24	20230214	6670	5.25	20231214	10210	-31.24	20230214	6670	5.25	20231214	0.96	N	136490	500	118 억	2313225	N	N	0	N	N
55	20231220	110819	57	100.00	KOSPI		음식료품	N	N	N	N	N	6940	40	2	0.58	366469620	52608	43.76	6900	7030	6850	8970	4830	6900	6966.68	9.73	0	-4149	7006	6952	6866	6812	6726	6980	6840	119	2070	500	4960	10	1	23779604	1650	7.12	0.39	12	0.22	975.00	17831.00	10210	20230214	-32.03	6670	20231214	4.05	10210	-32.03	20230214	6670	4.05	20231214	10210	-32.03	20230214	6670	4.05	20231214	0.96	N	136490	500	118 억	2313225	N	N	0	N	N
56	20231220	100818	57	100.00	KOSPI		음식료품	N	N	N	N	N	7000	100	2	1.45	315755850	45313	37.69	6900	7030	6850	8970	4830	6900	6969.09	9.73	0	-4663	7006	6952	6866	6812	6726	6980	6840	119	2070	500	4960	10	1	23779604	1665	7.18	0.39	12	0.19	975.00	17831.00	10210	20230214	-31.44	6670	20231214	4.95	10210	-31.44	20230214	6670	4.95	20231214	10210	-31.44	20230214	6670	4.95	20231214	0.96	N	136490	500	118 억	2313225	N	N	0	N	N
57	20231220	090817	57	100.00	KOSPI		음식료품	N	N	N	N	N	6890	-10	5	-0.14	16485720	2392	1.99	6900	6900	6850	8970	4830	6900	6889.92	9.73	0	-475	7006	6952	6866	6812	6726	6980	6840	119	2070	500	4960	10	1	23779604	1638	7.07	0.39	12	0.01	975.00	17831.00	10210	20230214	-32.52	6670	20231214	3.30	10210	-32.52	20230214	6670	3.30	20231214	10210	-32.52	20230214	6670	3.30	20231214	0.96	N	136490	500	118 억	2313225	N	N	0	N	N
58	20231219	160817	57	100.00	KOSPI		음식료품	N	N	N	N	N	6900	150	2	2.22	821541740	119690	450.93	6800	6920	6780	8770	4730	6750	6863.87	9.75	0	-1619	6803	6776	6743	6716	6683	6790	6730	119	2020	500	4860	10	1	23779604	1641	7.08	0.39	12	0.50	975.00	17831.00	10210	20230214	-32.42	6670	20231214	3.45	10210	-32.42	20230214	6670	3.45	20231214	10210	-32.42	20230214	6670	3.45	20231214	0.96	N	136490	500	118 억	2318807	N	N	0	N	N
59	20231219	150820	57	100.00	KOSPI		음식료품	N	N	N	N	N	6810	60	2	0.89	756476770	110198	415.17	6800	6920	6780	8770	4730	6750	6864.71	9.75	0	2441	6803	6776	6743	6716	6683	6790	6730	119	2020	500	4860	10	1	23779604	1619	6.98	0.38	12	0.46	975.00	17831.00	10210	20230214	-33.30	6670	20231214	2.10	10210	-33.30	20230214	6670	2.10	20231214	10210	-33.30	20230214	6670	2.10	20231214	0.96	N	136490	500	118 억	2318807	N	N	0	N	N
60	20231219	140815	57	100.00	KOSPI		음식료품	N	N	N	N	N	6910	160	2	2.37	654983360	95410	359.45	6800	6920	6780	8770	4730	6750	6864.93	9.75	0	6935	6803	6776	6743	6716	6683	6790	6730	119	2020	500	4860	10	1	23779604	1643	7.09	0.39	12	0.40	975.00	17831.00	10210	20230214	-32.32	6670	20231214	3.60	10210	-32.32	20230214	6670	3.60	20231214	10210	-32.32	20230214	6670	3.60	20231214	0.96	N	136490	500	118 억	2318807	N	N	0	N	N
61	20231219	130820	57	100.00	KOSPI		음식료품	N	N	N	N	N	6800	50	2	0.74	541374040	78924	297.34	6800	6920	6780	8770	4730	6750	6859.43	9.75	0	2351	6803	6776	6743	6716	6683	6790	6730	119	2020	500	4860	10	1	23779604	1617	6.97	0.38	12	0.33	975.00	17831.00	10210	20230214	-33.40	6670	20231214	1.95	10210	-33.40	20230214	6670	1.95	20231214	10210	-33.40	20230214	6670	1.95	20231214	0.96	N	136490	500	118 억	2318807	N	N	0	N	N
62	20231219	120823	57	100.00	KOSPI		음식료품	N	N	N	N	N	6800	50	2	0.74	506141020	73740	277.81	6800	6920	6780	8770	4730	6750	6863.86	9.75	0	3347	6803	6776	6743	6716	6683	6790	6730	119	2020	500	4860	10	1	23779604	1617	6.97	0.38	12	0.31	975.00	17831.00	10210	20230214	-33.40	6670	20231214	1.95	10210	-33.40	20230214	6670	1.95	20231214	10210	-33.40	20230214	6670	1.95	20231214	0.96	N	136490	500	118 억	2318807	N	N	0	N	N
63	20231219	110819	57	100.00	KOSPI		음식료품	N	N	N	N	N	6820	70	2	1.04	454151520	66105	249.05	6800	6920	6780	8770	4730	6750	6870.15	9.75	0	4901	6803	6776	6743	6716	6683	6790	6730	119	2020	500	4860	10	1	23779604	1622	6.99	0.38	12	0.28	975.00	17831.00	10210	20230214	-33.20	6670	20231214	2.25	10210	-33.20	20230214	6670	2.25	20231214	10210	-33.20	20230214	6670	2.25	20231214	0.96	N	136490	500	118 억	2318807	N	N	0	N	N
64	20231219	100817	57	100.00	KOSPI		음식료품	N	N	N	N	N	6850	100	2	1.48	426116940	62008	233.61	6800	6920	6780	8770	4730	6750	6871.97	9.75	0	5764	6803	6776	6743	6716	6683	6790	6730	119	2020	500	4860	10	1	23779604	1629	7.03	0.38	12	0.26	975.00	17831.00	10210	20230214	-32.91	6670	20231214	2.70	10210	-32.91	20230214	6670	2.70	20231214	10210	-32.91	20230214	6670	2.70	20231214	0.96	N	136490	500	118 억	2318807	N	N	0	N	N
65	20231219	090813	57	100.00	KOSPI		음식료품	N	N	N	N	N	6850	100	2	1.48	108339180	15819	59.60	6800	6890	6780	8770	4730	6750	6848.67	9.75	0	-81	6803	6776	6743	6716	6683	6790	6730	119	2020	500	4860	10	1	23779604	1629	7.03	0.38	12	0.07	975.00	17831.00	10210	20230214	-32.91	6670	20231214	2.70	10210	-32.91	20230214	6670	2.70	20231214	10210	-32.91	20230214	6670	2.70	20231214	0.96	N	136490	500	118 억	2318807	N	N	0	N	N
66	20231218	160813	57	100.00	KOSPI		음식료품	N	N	N	N	N	6750	10	2	0.15	178033290	26412	77.59	6740	6770	6710	8760	4720	6740	6740.62	9.77	0	-6494	6800	6770	6730	6700	6660	6785	6715	119	2020	500	4850	10	1	23779604	1605	6.92	0.38	12	0.11	975.00	17831.00	10210	20230214	-33.89	6670	20231214	1.20	10210	-33.89	20230214	6670	1.20	20231214	10210	-33.89	20230214	6670	1.20	20231214	0.95	N	136490	500	118 억	2322309	N	N	24	N	N
67	20231218	150816	57	100.00	KOSPI		음식료품	N	N	N	N	N	6710	-30	5	-0.45	168235420	24955	73.31	6740	6770	6710	8760	4720	6740	6741.55	9.77	0	-5768	6800	6770	6730	6700	6660	6785	6715	119	2020	500	4850	10	1	23779604	1596	6.88	0.38	12	0.10	975.00	17831.00	10210	20230214	-34.28	6670	20231214	0.60	10210	-34.28	20230214	6670	0.60	20231214	10210	-34.28	20230214	6670	0.60	20231214	0.95	N	136490	500	118 억	2322309	N	N	24	N	N
68	20231218	140811	57	100.00	KOSPI		음식료품	N	N	N	N	N	6750	10	2	0.15	119552990	17723	52.06	6740	6770	6710	8760	4720	6740	6745.64	9.77	0	-930	6800	6770	6730	6700	6660	6785	6715	119	2020	500	4850	10	1	23779604	1605	6.92	0.38	12	0.07	975.00	17831.00	10210	20230214	-33.89	6670	20231214	1.20	10210	-33.89	20230214	6670	1.20	20231214	10210	-33.89	20230214	6670	1.20	20231214	0.95	N	136490	500	118 억	2322309	N	N	24	N	N
69	20231218	130812	57	100.00	KOSPI		음식료품	N	N	N	N	N	6760	20	2	0.30	81301810	12066	35.45	6740	6770	6710	8760	4720	6740	6738.09	9.77	0	-571	6800	6770	6730	6700	6660	6785	6715	119	2020	500	4850	10	1	23779604	1608	6.93	0.38	12	0.05	975.00	17831.00	10210	20230214	-33.79	6670	20231214	1.35	10210	-33.79	20230214	6670	1.35	20231214	10210	-33.79	20230214	6670	1.35	20231214	0.95	N	136490	500	118 억	2322309	N	N	24	N	N
70	20231218	120807	57	100.00	KOSPI		음식료품	N	N	N	N	N	6750	10	2	0.15	68204640	10126	29.75	6740	6770	6710	8760	4720	6740	6735.60	9.77	0	-421	6800	6770	6730	6700	6660	6785	6715	119	2020	500	4850	10	1	23779604	1605	6.92	0.38	12	0.04	975.00	17831.00	10210	20230214	-33.89	6670	20231214	1.20	10210	-33.89	20230214	6670	1.20	20231214	10210	-33.89	20230214	6670	1.20	20231214	0.95	N	136490	500	118 억	2322309	N	N	24	N	N
71	20231218	110810	57	100.00	KOSPI		음식료품	N	N	N	N	N	6720	-20	5	-0.30	43294160	6429	18.89	6740	6770	6710	8760	4720	6740	6734.20	9.77	0	-296	6800	6770	6730	6700	6660	6785	6715	119	2020	500	4850	10	1	23779604	1598	6.89	0.38	12	0.03	975.00	17831.00	10210	20230214	-34.18	6670	20231214	0.75	10210	-34.18	20230214	6670	0.75	20231214	10210	-34.18	20230214	6670	0.75	20231214	0.95	N	136490	500	118 억	2322309	N	N	24	N	N
72	20231218	100808	57	100.00	KOSPI		음식료품	N	N	N	N	N	6720	-20	5	-0.30	33671040	5000	14.69	6740	6770	6710	8760	4720	6740	6734.21	9.77	0	-374	6800	6770	6730	6700	6660	6785	6715	119	2020	500	4850	10	1	23779604	1598	6.89	0.38	12	0.02	975.00	17831.00	10210	20230214	-34.18	6670	20231214	0.75	10210	-34.18	20230214	6670	0.75	20231214	10210	-34.18	20230214	6670	0.75	20231214	0.95	N	136490	500	118 억	2322309	N	N	24	N	N
73	20231218	090807	57	100.00	KOSPI		음식료품	N	N	N	N	N	6740	0	3	0.00	4290870	636	1.87	6740	6770	6720	8760	4720	6740	6746.65	9.77	0	-32	6800	6770	6730	6700	6660	6785	6715	119	2020	500	4850	10	1	23779604	1603	6.91	0.38	12	0.00	975.00	17831.00	10210	20230214	-33.99	6670	20231214	1.05	10210	-33.99	20230214	6670	1.05	20231214	10210	-33.99	20230214	6670	1.05	20231214	0.95	N	136490	500	118 억	2322309	N	N	24	N	N
74	20231215	160808	57	100.00	KOSPI		음식료품	N	N	N	N	N	6740	20	2	0.30	228381040	33911	94.12	6690	6760	6690	8730	4710	6720	6734.72	9.81	0	-5739	6900	6810	6740	6650	6580	6775	6615	119	2010	500	4830	10	1	23779604	1603	6.91	0.38	12	0.14	975.00	17831.00	10210	20230214	-33.99	6670	20231214	1.05	10210	-33.99	20230214	6670	1.05	20231214	10210	-33.99	20230214	6670	1.05	20231214	0.91	N	136490	500	118 억	2332292	N	N	24	N	N
75	20231215	150812	57	100.00	KOSPI		음식료품	N	N	N	N	N	6720	0	3	0.00	217623570	32315	89.69	6690	6760	6690	8730	4710	6720	6734.45	9.81	0	-5673	6900	6810	6740	6650	6580	6775	6615	119	2010	500	4830	10	1	23779604	1598	6.89	0.38	12	0.14	975.00	17831.00	10210	20230214	-34.18	6670	20231214	0.75	10210	-34.18	20230214	6670	0.75	20231214	10210	-34.18	20230214	6670	0.75	20231214	0.91	N	136490	500	118 억	2332292	N	N	31	N	N
76	20231215	140812	57	100.00	KOSPI		음식료품	N	N	N	N	N	6720	0	3	0.00	202336830	30043	83.39	6690	6760	6690	8730	4710	6720	6734.91	9.81	0	-5622	6900	6810	6740	6650	6580	6775	6615	119	2010	500	4830	10	1	23779604	1598	6.89	0.38	12	0.13	975.00	17831.00	10210	20230214	-34.18	6670	20231214	0.75	10210	-34.18	20230214	6670	0.75	20231214	10210	-34.18	20230214	6670	0.75	20231214	0.91	N	136490	500	118 억	2332292	N	N	31	N	N
77	20231215	130805	57	100.00	KOSPI		음식료품	N	N	N	N	N	6750	30	2	0.45	170624320	25338	70.33	6690	6760	6690	8730	4710	6720	6733.93	9.81	0	-5750	6900	6810	6740	6650	6580	6775	6615	119	2010	500	4830	10	1	23779604	1605	6.92	0.38	12	0.11	975.00	17831.00	10210	20230214	-33.89	6670	20231214	1.20	10210	-33.89	20230214	6670	1.20	20231214	10210	-33.89	20230214	6670	1.20	20231214	0.91	N	136490	500	118 억	2332292	N	N	31	N	N
78	20231215	120807	57	100.00	KOSPI		음식료품	N	N	N	N	N	6730	10	2	0.15	134871220	20034	55.61	6690	6760	6690	8730	4710	6720	6732.12	9.81	0	-4183	6900	6810	6740	6650	6580	6775	6615	119	2010	500	4830	10	1	23779604	1600	6.90	0.38	12	0.08	975.00	17831.00	10210	20230214	-34.08	6670	20231214	0.90	10210	-34.08	20230214	6670	0.90	20231214	10210	-34.08	20230214	6670	0.90	20231214	0.91	N	136490	500	118 억	2332292	N	N	31	N	N
79	20231215	110802	57	100.00	KOSPI		음식료품	N	N	N	N	N	6740	20	2	0.30	85690790	12717	35.30	6690	6760	6690	8730	4710	6720	6738.30	9.81	0	-2896	6900	6810	6740	6650	6580	6775	6615	119	2010	500	4830	10	1	23779604	1603	6.91	0.38	12	0.05	975.00	17831.00	10210	20230214	-33.99	6670	20231214	1.05	10210	-33.99	20230214	6670	1.05	20231214	10210	-33.99	20230214	6670	1.05	20231214	0.91	N	136490	500	118 억	2332292	N	N	31	N	N
80	20231215	100807	57	100.00	KOSPI		음식료품	N	N	N	N	N	6720	0	3	0.00	35170100	5226	14.51	6690	6750	6690	8730	4710	6720	6729.84	9.81	0	-1283	6900	6810	6740	6650	6580	6775	6615	119	2010	500	4830	10	1	23779604	1598	6.89	0.38	12	0.02	975.00	17831.00	10210	20230214	-34.18	6670	20231214	0.75	10210	-34.18	20230214	6670	0.75	20231214	10210	-34.18	20230214	6670	0.75	20231214	0.91	N	136490	500	118 억	2332292	N	N	31	N	N
81	20231215	090810	57	100.00	KOSPI		음식료품	N	N	N	N	N	6720	0	3	0.00	2883900	431	1.20	6690	6720	6690	8730	4710	6720	6690.78	9.81	0	-38	6900	6810	6740	6650	6580	6775	6615	119	2010	500	4830	10	1	23779604	1598	6.89	0.38	12	0.00	975.00	17831.00	10210	20230214	-34.18	6670	20231214	0.75	10210	-34.18	20230214	6670	0.75	20231214	10210	-34.18	20230214	6670	0.75	20231214	0.91	N	136490	500	118 억	2332292	N	N	31	N	N
82	20231214	160804	57	100.00	KOSPI	신저가	음식료품	N	N	N	N	N	6720	20	2	0.30	239430910	35686	81.52	6740	6830	6670	8710	4690	6700	6709.35	9.84	0	-4396	6846	6772	6736	6662	6626	6755	6645	119	2010	500	4820	10	1	23779604	1598	6.89	0.38	12	0.15	975.00	17831.00	10210	20230214	-34.18	6670	20231214	0.75	10210	-34.18	20230214	6670	0.75	20231214	10210	-34.18	20230214	6670	0.75	20231214	0.93	N	136490	500	118 억	2339080	N	N	31	N	N
83	20231214	150832	57	100.00	KOSPI	신저가	음식료품	N	N	N	N	N	6720	20	2	0.30	228215970	34017	77.71	6740	6830	6670	8710	4690	6700	6708.88	9.84	0	-4254	6846	6772	6736	6662	6626	6755	6645	119	2010	500	4820	10	1	23779604	1598	6.89	0.38	12	0.14	975.00	17831.00	10210	20230214	-34.18	6670	20231214	0.75	10210	-34.18	20230214	6670	0.75	20231214	10210	-34.18	20230214	6670	0.75	20231214	0.93	N	136490	500	118 억	2339080	N	N	550	N	N
84	20231214	140810	57	100.00	KOSPI	신저가	음식료품	N	N	N	N	N	6690	-10	5	-0.15	183863970	27403	62.60	6740	6830	6670	8710	4690	6700	6709.63	9.84	0	-1206	6846	6772	6736	6662	6626	6755	6645	119	2010	500	4820	10	1	23779604	1591	6.86	0.38	12	0.12	975.00	17831.00	10210	20230214	-34.48	6670	20231214	0.30	10210	-34.48	20230214	6670	0.30	20231214	10210	-34.48	20230214	6670	0.30	20231214	0.93	N	136490	500	118 억	2339080	N	N	550	N	N
85	20231214	130829	57	100.00	KOSPI	신저가	음식료품	N	N	N	N	N	6690	-10	5	-0.15	139895390	20821	47.56	6740	6830	6670	8710	4690	6700	6718.96	9.84	0	-1129	6846	6772	6736	6662	6626	6755	6645	119	2010	500	4820	10	1	23779604	1591	6.86	0.38	12	0.09	975.00	17831.00	10210	20230214	-34.48	6670	20231214	0.30	10210	-34.48	20230214	6670	0.30	20231214	10210	-34.48	20230214	6670	0.30	20231214	0.93	N	136490	500	118 억	2339080	N	N	550	N	N
86	20231214	120841	57	100.00	KOSPI	신저가	음식료품	N	N	N	N	N	6690	-10	5	-0.15	107021890	15914	36.35	6740	6830	6670	8710	4690	6700	6725.02	9.84	0	-951	6846	6772	6736	6662	6626	6755	6645	119	2010	500	4820	10	1	23779604	1591	6.86	0.38	12	0.07	975.00	17831.00	10210	20230214	-34.48	6670	20231214	0.30	10210	-34.48	20230214	6670	0.30	20231214	10210	-34.48	20230214	6670	0.30	20231214	0.93	N	136490	500	118 억	2339080	N	N	550	N	N
87	20231214	110812	57	100.00	KOSPI	신저가	음식료품	N	N	N	N	N	6700	0	3	0.00	94307150	14014	32.01	6740	6830	6670	8710	4690	6700	6729.50	9.84	0	-802	6846	6772	6736	6662	6626	6755	6645	119	2010	500	4820	10	1	23779604	1593	6.87	0.38	12	0.06	975.00	17831.00	10210	20230214	-34.38	6670	20231214	0.45	10210	-34.38	20230214	6670	0.45	20231214	10210	-34.38	20230214	6670	0.45	20231214	0.93	N	136490	500	118 억	2339080	N	N	550	N	N
88	20231214	100757	57	100.00	KOSPI		음식료품	N	N	N	N	N	6770	70	2	1.04	46836200	6926	15.82	6740	6830	6730	8710	4690	6700	6762.37	9.84	0	-540	6846	6772	6736	6662	6626	6755	6645	119	2010	500	4820	10	1	23779604	1610	6.94	0.38	12	0.03	975.00	17831.00	10210	20230214	-33.69	6700	20231213	1.04	10210	-33.69	20230214	6700	1.04	20231213	10210	-33.69	20230214	6700	1.04	20231213	0.93	N	136490	500	118 억	2339080	N	N	550	N	N
89	20231214	090737	57	100.00	KOSPI		음식료품	N	N	N	N	N	6830	130	2	1.94	5785990	852	1.95	6740	6830	6740	8710	4690	6700	6791.07	9.84	0	-176	6846	6772	6736	6662	6626	6755	6645	119	2010	500	4820	10	1	23779604	1624	7.01	0.38	12	0.00	975.00	17831.00	10210	20230214	-33.10	6700	20231213	1.94	10210	-33.10	20230214	6700	1.94	20231213	10210	-33.10	20230214	6700	1.94	20231213	0.93	N	136490	500	118 억	2339080	N	N	550	N	N
90	20231213	160802	57	100.00	KOSPI	신저가	음식료품	N	N	N	N	N	6700	-70	5	-1.03	294501260	43776	65.15	6810	6810	6700	8800	4740	6770	6727.66	9.88	0	-3355	6910	6840	6800	6730	6690	6820	6710	119	2030	500	4870	10	1	23779604	1593	6.87	0.38	12	0.18	975.00	17831.00	10210	20230214	-34.38	6700	20231213	0.00	10210	-34.38	20230214	6700	0.00	20231213	10210	-34.38	20230214	6700	0.00	20231213	0.92	N	136490	500	118 억	2348406	N	N	550	N	N
91	20231213	150819	57	100.00	KOSPI	신저가	음식료품	N	N	N	N	N	6700	-70	5	-1.03	281646800	41858	62.30	6810	6810	6700	8800	4740	6770	6728.63	9.88	0	-3224	6910	6840	6800	6730	6690	6820	6710	119	2030	500	4870	10	1	23779604	1593	6.87	0.38	12	0.18	975.00	17831.00	10210	20230214	-34.38	6700	20231213	0.00	10210	-34.38	20230214	6700	0.00	20231213	10210	-34.38	20230214	6700	0.00	20231213	0.92	N	136490	500	118 억	2348406	N	N	3	N	N
92	20231213	140818	57	100.00	KOSPI	신저가	음식료품	N	N	N	N	N	6740	-30	5	-0.44	138503740	20540	30.57	6810	6810	6710	8800	4740	6770	6743.12	9.88	0	-4257	6910	6840	6800	6730	6690	6820	6710	119	2030	500	4870	10	1	23779604	1603	6.91	0.38	12	0.09	975.00	17831.00	10210	20230214	-33.99	6710	20231213	0.45	10210	-33.99	20230214	6710	0.45	20231213	10210	-33.99	20230214	6710	0.45	20231213	0.92	N	136490	500	118 억	2348406	N	N	3	N	N
93	20231213	130820	57	100.00	KOSPI	신저가	음식료품	N	N	N	N	N	6750	-20	5	-0.30	122809800	18213	27.11	6810	6810	6710	8800	4740	6770	6742.97	9.88	0	-3865	6910	6840	6800	6730	6690	6820	6710	119	2030	500	4870	10	1	23779604	1605	6.92	0.38	12	0.08	975.00	17831.00	10210	20230214	-33.89	6710	20231213	0.60	10210	-33.89	20230214	6710	0.60	20231213	10210	-33.89	20230214	6710	0.60	20231213	0.92	N	136490	500	118 억	2348406	N	N	3	N	N
94	20231213	120817	57	100.00	KOSPI	신저가	음식료품	N	N	N	N	N	6760	-10	5	-0.15	104800790	15545	23.14	6810	6810	6710	8800	4740	6770	6741.77	9.88	0	-3575	6910	6840	6800	6730	6690	6820	6710	119	2030	500	4870	10	1	23779604	1608	6.93	0.38	12	0.07	975.00	17831.00	10210	20230214	-33.79	6710	20231213	0.75	10210	-33.79	20230214	6710	0.75	20231213	10210	-33.79	20230214	6710	0.75	20231213	0.92	N	136490	500	118 억	2348406	N	N	3	N	N
95	20231213	110820	57	100.00	KOSPI	신저가	음식료품	N	N	N	N	N	6740	-30	5	-0.44	62488450	9281	13.81	6810	6810	6710	8800	4740	6770	6732.94	9.88	0	-2150	6910	6840	6800	6730	6690	6820	6710	119	2030	500	4870	10	1	23779604	1603	6.91	0.38	12	0.04	975.00	17831.00	10210	20230214	-33.99	6710	20231213	0.45	10210	-33.99	20230214	6710	0.45	20231213	10210	-33.99	20230214	6710	0.45	20231213	0.92	N	136490	500	118 억	2348406	N	N	3	N	N
96	20231213	100823	57	100.00	KOSPI	신저가	음식료품	N	N	N	N	N	6720	-50	5	-0.74	51838290	7698	11.46	6810	6810	6710	8800	4740	6770	6733.99	9.88	0	-1988	6910	6840	6800	6730	6690	6820	6710	119	2030	500	4870	10	1	23779604	1598	6.89	0.38	12	0.03	975.00	17831.00	10210	20230214	-34.18	6710	20231213	0.15	10210	-34.18	20230214	6710	0.15	20231213	10210	-34.18	20230214	6710	0.15	20231213	0.92	N	136490	500	118 억	2348406	N	N	3	N	N
97	20231213	090811	57	100.00	KOSPI	신저가	음식료품	N	N	N	N	N	6740	-30	5	-0.44	12394950	1833	2.73	6810	6810	6720	8800	4740	6770	6762.11	9.88	0	-603	6910	6840	6800	6730	6690	6820	6710	119	2030	500	4870	10	1	23779604	1603	6.91	0.38	12	0.01	975.00	17831.00	10210	20230214	-33.99	6720	20231213	0.30	10210	-33.99	20230214	6720	0.30	20231213	10210	-33.99	20230214	6720	0.30	20231213	0.92	N	136490	500	118 억	2348406	N	N	3	N	N
98	20231212	160745	57	100.00	KOSPI	신저가	음식료품	N	N	N	N	N	6770	-80	5	-1.17	454338210	66837	144.34	6840	6870	6760	8900	4800	6850	6797.75	9.93	0	-9842	6950	6900	6870	6820	6790	6885	6805	119	2050	500	4930	10	1	23779604	1610	6.94	0.38	12	0.28	975.00	17831.00	10210	20230214	-33.69	6760	20231212	0.15	10210	-33.69	20230214	6760	0.15	20231212	10210	-33.69	20230214	6760	0.15	20231212	0.90	N	136490	500	118 억	2360803	N	N	3	N	N
99	20231212	150752	57	100.00	KOSPI	신저가	음식료품	N	N	N	N	N	6770	-80	5	-1.17	433663180	63784	137.75	6840	6870	6760	8900	4800	6850	6798.93	9.93	0	-9358	6950	6900	6870	6820	6790	6885	6805	119	2050	500	4930	10	1	23779604	1610	6.94	0.38	12	0.27	975.00	17831.00	10210	20230214	-33.69	6760	20231212	0.15	10210	-33.69	20230214	6760	0.15	20231212	10210	-33.69	20230214	6760	0.15	20231212	0.90	N	136490	500	118 억	2360803	N	N	0	N	N
100	20231212	140711	57	100.00	KOSPI	신저가	음식료품	N	N	N	N	N	6790	-60	5	-0.88	322633860	47386	102.34	6840	6870	6780	8900	4800	6850	6808.63	9.93	0	-4611	6950	6900	6870	6820	6790	6885	6805	119	2050	500	4930	10	1	23779604	1615	6.96	0.38	12	0.20	975.00	17831.00	10210	20230214	-33.50	6780	20231212	0.15	10210	-33.50	20230214	6780	0.15	20231212	10210	-33.50	20230214	6780	0.15	20231212	0.90	N	136490	500	118 억	2360803	N	N	0	N	N
101	20231212	130713	57	100.00	KOSPI	신저가	음식료품	N	N	N	N	N	6790	-60	5	-0.88	274443980	40285	87.00	6840	6870	6780	8900	4800	6850	6812.56	9.93	0	-3212	6950	6900	6870	6820	6790	6885	6805	119	2050	500	4930	10	1	23779604	1615	6.96	0.38	12	0.17	975.00	17831.00	10210	20230214	-33.50	6780	20231212	0.15	10210	-33.50	20230214	6780	0.15	20231212	10210	-33.50	20230214	6780	0.15	20231212	0.90	N	136490	500	118 억	2360803	N	N	0	N	N
102	20231212	120706	57	100.00	KOSPI	신저가	음식료품	N	N	N	N	N	6800	-50	5	-0.73	255329350	37473	80.93	6840	6870	6780	8900	4800	6850	6813.69	9.93	0	-2823	6950	6900	6870	6820	6790	6885	6805	119	2050	500	4930	10	1	23779604	1617	6.97	0.38	12	0.16	975.00	17831.00	10210	20230214	-33.40	6780	20231212	0.29	10210	-33.40	20230214	6780	0.29	20231212	10210	-33.40	20230214	6780	0.29	20231212	0.90	N	136490	500	118 억	2360803	N	N	0	N	N
103	20231212	110717	57	100.00	KOSPI	신저가	음식료품	N	N	N	N	N	6820	-30	5	-0.44	155597890	22799	49.24	6840	6870	6800	8900	4800	6850	6824.77	9.93	0	-1899	6950	6900	6870	6820	6790	6885	6805	119	2050	500	4930	10	1	23779604	1622	6.99	0.38	12	0.10	975.00	17831.00	10210	20230214	-33.20	6800	20231212	0.29	10210	-33.20	20230214	6800	0.29	20231212	10210	-33.20	20230214	6800	0.29	20231212	0.90	N	136490	500	118 억	2360803	N	N	0	N	N
104	20231212	100745	57	100.00	KOSPI	신저가	음식료품	N	N	N	N	N	6810	-40	5	-0.58	131614350	19282	41.64	6840	6870	6800	8900	4800	6850	6825.76	9.93	0	-567	6950	6900	6870	6820	6790	6885	6805	119	2050	500	4930	10	1	23779604	1619	6.98	0.38	12	0.08	975.00	17831.00	10210	20230214	-33.30	6800	20231212	0.15	10210	-33.30	20230214	6800	0.15	20231212	10210	-33.30	20230214	6800	0.15	20231212	0.90	N	136490	500	118 억	2360803	N	N	0	N	N
105	20231212	090745	57	100.00	KOSPI		음식료품	N	N	N	N	N	6840	-10	5	-0.15	10619920	1553	3.35	6840	6850	6820	8900	4800	6850	6838.33	9.93	0	-117	6950	6900	6870	6820	6790	6885	6805	119	2050	500	4930	10	1	23779604	1627	7.02	0.38	12	0.01	975.00	17831.00	10210	20230214	-33.01	6810	20231201	0.44	10210	-33.01	20230214	6810	0.44	20231201	10210	-33.01	20230214	6810	0.44	20231201	0.90	N	136490	500	118 억	2360803	N	N	0	N	N
106	20231211	160747	57	100.00	KOSPI		음식료품	N	N	N	N	N	6850	-70	5	-1.01	316483390	46150	209.10	6920	6920	6840	8990	4850	6920	6857.73	9.98	6902	-2123	6986	6952	6926	6892	6866	6940	6880	119	2070	500	4980	10	1	23779604	1629	7.03	0.38	12	0.19	975.00	17831.00	10210	20230214	-32.91	6810	20231201	0.59	10210	-32.91	20230214	6810	0.59	20231201	10210	-32.91	20230214	6810	0.59	20231201	0.89	N	136490	500	118 억	2373809	N	N	0	N	N
107	20231211	150745	57	100.00	KOSPI		음식료품	N	N	N	N	N	6860	-60	5	-0.87	234816590	34213	155.01	6920	6920	6840	8990	4850	6920	6863.37	9.98	6902	-1973	6986	6952	6926	6892	6866	6940	6880	119	2070	500	4980	10	1	23779604	1631	7.04	0.38	12	0.14	975.00	17831.00	10210	20230214	-32.81	6810	20231201	0.73	10210	-32.81	20230214	6810	0.73	20231201	10210	-32.81	20230214	6810	0.73	20231201	0.89	N	136490	500	118 억	2373809	N	N	0	N	N
108	20231211	140745	57	100.00	KOSPI		음식료품	N	N	N	N	N	6860	-60	5	-0.87	172525120	25115	113.79	6920	6920	6840	8990	4850	6920	6869.41	9.98	6902	-1481	6986	6952	6926	6892	6866	6940	6880	119	2070	500	4980	10	1	23779604	1631	7.04	0.38	12	0.11	975.00	17831.00	10210	20230214	-32.81	6810	20231201	0.73	10210	-32.81	20230214	6810	0.73	20231201	10210	-32.81	20230214	6810	0.73	20231201	0.89	N	136490	500	118 억	2373809	N	N	0	N	N
109	20231211	130746	57	100.00	KOSPI		음식료품	N	N	N	N	N	6850	-70	5	-1.01	140219040	20406	92.46	6920	6920	6840	8990	4850	6920	6871.46	9.98	6902	-1317	6986	6952	6926	6892	6866	6940	6880	119	2070	500	4980	10	1	23779604	1629	7.03	0.38	12	0.09	975.00	17831.00	10210	20230214	-32.91	6810	20231201	0.59	10210	-32.91	20230214	6810	0.59	20231201	10210	-32.91	20230214	6810	0.59	20231201	0.89	N	136490	500	118 억	2373809	N	N	0	N	N
110	20231211	120745	57	100.00	KOSPI		음식료품	N	N	N	N	N	6870	-50	5	-0.72	66674980	9677	43.84	6920	6920	6860	8990	4850	6920	6890.05	9.98	6902	-571	6986	6952	6926	6892	6866	6940	6880	119	2070	500	4980	10	1	23779604	1634	7.05	0.39	12	0.04	975.00	17831.00	10210	20230214	-32.71	6810	20231201	0.88	10210	-32.71	20230214	6810	0.88	20231201	10210	-32.71	20230214	6810	0.88	20231201	0.89	N	136490	500	118 억	2373809	N	N	0	N	N
111	20231211	110742	57	100.00	KOSPI		음식료품	N	N	N	N	N	6880	-40	5	-0.58	42475350	6155	27.89	6920	6920	6870	8990	4850	6920	6900.95	9.98	6902	-118	6986	6952	6926	6892	6866	6940	6880	119	2070	500	4980	10	1	23779604	1636	7.06	0.39	12	0.03	975.00	17831.00	10210	20230214	-32.62	6810	20231201	1.03	10210	-32.62	20230214	6810	1.03	20231201	10210	-32.62	20230214	6810	1.03	20231201	0.89	N	136490	500	118 억	2373809	N	N	0	N	N
112	20231211	100740	57	100.00	KOSPI		음식료품	N	N	N	N	N	6920	0	3	0.00	27449400	3976	18.01	6920	6920	6870	8990	4850	6920	6903.77	9.98	6902	-185	6986	6952	6926	6892	6866	6940	6880	119	2070	500	4980	10	1	23779604	1646	7.10	0.39	12	0.02	975.00	17831.00	10210	20230214	-32.22	6810	20231201	1.62	10210	-32.22	20230214	6810	1.62	20231201	10210	-32.22	20230214	6810	1.62	20231201	0.89	N	136490	500	118 억	2373809	N	N	0	N	N
113	20231211	090741	57	100.00	KOSPI		음식료품	N	N	N	N	N	6900	-20	5	-0.29	12289430	1783	8.08	6920	6920	6870	8990	4850	6920	6892.56	9.98	6902	-210	6986	6952	6926	6892	6866	6940	6880	119	2070	500	4980	10	1	23779604	1641	7.08	0.39	12	0.01	975.00	17831.00	10210	20230214	-32.42	6810	20231201	1.32	10210	-32.42	20230214	6810	1.32	20231201	10210	-32.42	20230214	6810	1.32	20231201	0.89	N	136490	500	118 억	2373809	N	N	0	N	N
114	20231208	160733	57	100.00	KOSPI		음식료품	N	N	N	N	N	6920	-10	5	-0.14	152640990	22065	75.37	6930	6960	6900	9000	4860	6930	6917.79	9.98	0	-6747	7023	6976	6923	6876	6823	6950	6850	119	2070	500	4980	10	1	23779604	1646	7.10	0.39	12	0.09	975.00	17831.00	10210	20230214	-32.22	6810	20231201	1.62	10210	-32.22	20230214	6810	1.62	20231201	10210	-32.22	20230214	6810	1.62	20231201	0.89	N	136490	500	118 억	2373809	N	N	0	N	N
115	20231208	150736	57	100.00	KOSPI		음식료품	N	N	N	N	N	6910	-20	5	-0.29	143826830	20791	71.02	6930	6960	6900	9000	4860	6930	6917.74	9.98	0	-6620	7023	6976	6923	6876	6823	6950	6850	119	2070	500	4980	10	1	23779604	1643	7.09	0.39	12	0.09	975.00	17831.00	10210	20230214	-32.32	6810	20231201	1.47	10210	-32.32	20230214	6810	1.47	20231201	10210	-32.32	20230214	6810	1.47	20231201	0.89	N	136490	500	118 억	2373809	N	N	0	N	N
116	20231208	140735	57	100.00	KOSPI		음식료품	N	N	N	N	N	6910	-20	5	-0.29	107668200	15561	53.15	6930	6960	6900	9000	4860	6930	6919.11	9.98	0	-3081	7023	6976	6923	6876	6823	6950	6850	119	2070	500	4980	10	1	23779604	1643	7.09	0.39	12	0.07	975.00	17831.00	10210	20230214	-32.32	6810	20231201	1.47	10210	-32.32	20230214	6810	1.47	20231201	10210	-32.32	20230214	6810	1.47	20231201	0.89	N	136490	500	118 억	2373809	N	N	0	N	N
117	20231208	130734	57	100.00	KOSPI		음식료품	N	N	N	N	N	6920	-10	5	-0.14	93893980	13569	46.35	6930	6960	6900	9000	4860	6930	6919.74	9.98	0	-1831	7023	6976	6923	6876	6823	6950	6850	119	2070	500	4980	10	1	23779604	1646	7.10	0.39	12	0.06	975.00	17831.00	10210	20230214	-32.22	6810	20231201	1.62	10210	-32.22	20230214	6810	1.62	20231201	10210	-32.22	20230214	6810	1.62	20231201	0.89	N	136490	500	118 억	2373809	N	N	0	N	N
118	20231208	120731	57	100.00	KOSPI		음식료품	N	N	N	N	N	6910	-20	5	-0.29	86814380	12545	42.85	6930	6960	6900	9000	4860	6930	6920.24	9.98	0	-984	7023	6976	6923	6876	6823	6950	6850	119	2070	500	4980	10	1	23779604	1643	7.09	0.39	12	0.05	975.00	17831.00	10210	20230214	-32.32	6810	20231201	1.47	10210	-32.32	20230214	6810	1.47	20231201	10210	-32.32	20230214	6810	1.47	20231201	0.89	N	136490	500	118 억	2373809	N	N	0	N	N
119	20231208	110729	57	100.00	KOSPI		음식료품	N	N	N	N	N	6920	-10	5	-0.14	36435120	5259	17.96	6930	6960	6910	9000	4860	6930	6928.15	9.98	0	-662	7023	6976	6923	6876	6823	6950	6850	119	2070	500	4980	10	1	23779604	1646	7.10	0.39	12	0.02	975.00	17831.00	10210	20230214	-32.22	6810	20231201	1.62	10210	-32.22	20230214	6810	1.62	20231201	10210	-32.22	20230214	6810	1.62	20231201	0.89	N	136490	500	118 억	2373809	N	N	0	N	N
120	20231208	100738	57	100.00	KOSPI		음식료품	N	N	N	N	N	6930	0	3	0.00	23208870	3348	11.44	6930	6960	6920	9000	4860	6930	6932.16	9.98	0	-136	7023	6976	6923	6876	6823	6950	6850	119	2070	500	4980	10	1	23779604	1648	7.11	0.39	12	0.01	975.00	17831.00	10210	20230214	-32.13	6810	20231201	1.76	10210	-32.13	20230214	6810	1.76	20231201	10210	-32.13	20230214	6810	1.76	20231201	0.89	N	136490	500	118 억	2373809	N	N	0	N	N
121	20231208	090728	57	100.00	KOSPI		음식료품	N	N	N	N	N	6930	0	3	0.00	3797640	548	1.87	6930	6930	6930	9000	4860	6930	6930.00	9.98	0	-102	7023	6976	6923	6876	6823	6950	6850	119	2070	500	4980	10	1	23779604	1648	7.11	0.39	12	0.00	975.00	17831.00	10210	20230214	-32.13	6810	20231201	1.76	10210	-32.13	20230214	6810	1.76	20231201	10210	-32.13	20230214	6810	1.76	20231201	0.89	N	136490	500	118 억	2373809	N	N	0	N	N
122	20231207	160731	57	100.00	KOSPI		음식료품	N	N	N	N	N	6930	-30	5	-0.43	202457580	29276	159.56	6960	6970	6870	9040	4880	6960	6915.47	10.00	0	-2502	7006	6982	6956	6932	6906	6995	6945	119	2080	500	5010	10	1	23779604	1648	7.11	0.39	12	0.12	975.00	17831.00	10210	20230214	-32.13	6810	20231201	1.76	10210	-32.13	20230214	6810	1.76	20231201	10210	-32.13	20230214	6810	1.76	20231201	0.88	N	136490	500	118 억	2378899	N	N	13	N	N
123	20231207	150732	57	100.00	KOSPI		음식료품	N	N	N	N	N	6920	-40	5	-0.57	182885550	26445	144.13	6960	6970	6870	9040	4880	6960	6915.69	10.00	0	-2535	7006	6982	6956	6932	6906	6995	6945	119	2080	500	5010	10	1	23779604	1646	7.10	0.39	12	0.11	975.00	17831.00	10210	20230214	-32.22	6810	20231201	1.62	10210	-32.22	20230214	6810	1.62	20231201	10210	-32.22	20230214	6810	1.62	20231201	0.88	N	136490	500	118 억	2378899	N	N	13	N	N
124	20231207	140728	57	100.00	KOSPI		음식료품	N	N	N	N	N	6920	-40	5	-0.57	114575090	16576	90.34	6960	6970	6870	9040	4880	6960	6912.11	10.00	0	-3214	7006	6982	6956	6932	6906	6995	6945	119	2080	500	5010	10	1	23779604	1646	7.10	0.39	12	0.07	975.00	17831.00	10210	20230214	-32.22	6810	20231201	1.62	10210	-32.22	20230214	6810	1.62	20231201	10210	-32.22	20230214	6810	1.62	20231201	0.88	N	136490	500	118 억	2378899	N	N	13	N	N
125	20231207	130727	57	100.00	KOSPI		음식료품	N	N	N	N	N	6880	-80	5	-1.15	92877750	13440	73.25	6960	6970	6870	9040	4880	6960	6910.55	10.00	0	-3604	7006	6982	6956	6932	6906	6995	6945	119	2080	500	5010	10	1	23779604	1636	7.06	0.39	12	0.06	975.00	17831.00	10210	20230214	-32.62	6810	20231201	1.03	10210	-32.62	20230214	6810	1.03	20231201	10210	-32.62	20230214	6810	1.03	20231201	0.88	N	136490	500	118 억	2378899	N	N	13	N	N
126	20231207	120730	57	100.00	KOSPI		음식료품	N	N	N	N	N	6900	-60	5	-0.86	55651730	8039	43.81	6960	6970	6870	9040	4880	6960	6922.72	10.00	0	-2218	7006	6982	6956	6932	6906	6995	6945	119	2080	500	5010	10	1	23779604	1641	7.08	0.39	12	0.03	975.00	17831.00	10210	20230214	-32.42	6810	20231201	1.32	10210	-32.42	20230214	6810	1.32	20231201	10210	-32.42	20230214	6810	1.32	20231201	0.88	N	136490	500	118 억	2378899	N	N	13	N	N
127	20231207	110725	57	100.00	KOSPI		음식료품	N	N	N	N	N	6910	-50	5	-0.72	45732790	6602	35.98	6960	6970	6870	9040	4880	6960	6927.11	10.00	0	-1537	7006	6982	6956	6932	6906	6995	6945	119	2080	500	5010	10	1	23779604	1643	7.09	0.39	12	0.03	975.00	17831.00	10210	20230214	-32.32	6810	20231201	1.47	10210	-32.32	20230214	6810	1.47	20231201	10210	-32.32	20230214	6810	1.47	20231201	0.88	N	136490	500	118 억	2378899	N	N	13	N	N
128	20231207	100723	57	100.00	KOSPI		음식료품	N	N	N	N	N	6890	-70	5	-1.01	19179600	2761	15.05	6960	6970	6870	9040	4880	6960	6946.61	10.00	0	-123	7006	6982	6956	6932	6906	6995	6945	119	2080	500	5010	10	1	23779604	1638	7.07	0.39	12	0.01	975.00	17831.00	10210	20230214	-32.52	6810	20231201	1.17	10210	-32.52	20230214	6810	1.17	20231201	10210	-32.52	20230214	6810	1.17	20231201	0.88	N	136490	500	118 억	2378899	N	N	13	N	N
129	20231207	090730	57	100.00	KOSPI		음식료품	N	N	N	N	N	6960	0	3	0.00	1611340	233	1.27	6960	6960	6870	9040	4880	6960	6915.62	10.00	0	1	7006	6982	6956	6932	6906	6995	6945	119	2080	500	5010	10	1	23779604	1655	7.14	0.39	12	0.00	975.00	17831.00	10210	20230214	-31.83	6810	20231201	2.20	10210	-31.83	20230214	6810	2.20	20231201	10210	-31.83	20230214	6810	2.20	20231201	0.88	N	136490	500	118 억	2378899	N	N	13	N	N
130	20231206	160719	57	100.00	KOSPI		음식료품	N	N	N	N	N	6960	40	2	0.58	127654240	18347	69.94	6950	6980	6930	8990	4850	6920	6957.70	10.02	0	-2392	7046	6982	6946	6882	6846	6965	6865	119	2070	500	4980	10	1	23779604	1655	7.14	0.39	12	0.08	975.00	17831.00	10210	20230214	-31.83	6810	20231201	2.20	10210	-31.83	20230214	6810	2.20	20231201	10210	-31.83	20230214	6810	2.20	20231201	0.88	N	136490	500	118 억	2382511	N	N	13	N	N
131	20231206	150731	57	100.00	KOSPI		음식료품	N	N	N	N	N	6940	20	2	0.29	109855370	15788	60.19	6950	6980	6930	8990	4850	6920	6958.16	10.02	0	-2749	7046	6982	6946	6882	6846	6965	6865	119	2070	500	4980	10	1	23779604	1650	7.12	0.39	12	0.07	975.00	17831.00	10210	20230214	-32.03	6810	20231201	1.91	10210	-32.03	20230214	6810	1.91	20231201	10210	-32.03	20230214	6810	1.91	20231201	0.88	N	136490	500	118 억	2382511	N	N	10	N	N
132	20231206	140729	57	100.00	KOSPI		음식료품	N	N	N	N	N	6960	40	2	0.58	82897350	11911	45.41	6950	6980	6930	8990	4850	6920	6959.73	10.02	0	-1982	7046	6982	6946	6882	6846	6965	6865	119	2070	500	4980	10	1	23779604	1655	7.14	0.39	12	0.05	975.00	17831.00	10210	20230214	-31.83	6810	20231201	2.20	10210	-31.83	20230214	6810	2.20	20231201	10210	-31.83	20230214	6810	2.20	20231201	0.88	N	136490	500	118 억	2382511	N	N	10	N	N
133	20231206	130721	57	100.00	KOSPI		음식료품	N	N	N	N	N	6960	40	2	0.58	73519690	10565	40.28	6950	6980	6930	8990	4850	6920	6958.80	10.02	0	-2114	7046	6982	6946	6882	6846	6965	6865	119	2070	500	4980	10	1	23779604	1655	7.14	0.39	12	0.04	975.00	17831.00	10210	20230214	-31.83	6810	20231201	2.20	10210	-31.83	20230214	6810	2.20	20231201	10210	-31.83	20230214	6810	2.20	20231201	0.88	N	136490	500	118 억	2382511	N	N	10	N	N
134	20231206	120718	57	100.00	KOSPI		음식료품	N	N	N	N	N	6940	20	2	0.29	43973730	6322	24.10	6950	6980	6930	8990	4850	6920	6955.67	10.02	0	-2351	7046	6982	6946	6882	6846	6965	6865	119	2070	500	4980	10	1	23779604	1650	7.12	0.39	12	0.03	975.00	17831.00	10210	20230214	-32.03	6810	20231201	1.91	10210	-32.03	20230214	6810	1.91	20231201	10210	-32.03	20230214	6810	1.91	20231201	0.88	N	136490	500	118 억	2382511	N	N	10	N	N
135	20231206	110731	57	100.00	KOSPI		음식료품	N	N	N	N	N	6940	20	2	0.29	36095220	5188	19.78	6950	6980	6930	8990	4850	6920	6957.44	10.02	0	-2501	7046	6982	6946	6882	6846	6965	6865	119	2070	500	4980	10	1	23779604	1650	7.12	0.39	12	0.02	975.00	17831.00	10210	20230214	-32.03	6810	20231201	1.91	10210	-32.03	20230214	6810	1.91	20231201	10210	-32.03	20230214	6810	1.91	20231201	0.88	N	136490	500	118 억	2382511	N	N	10	N	N
136	20231206	100722	57	100.00	KOSPI		음식료품	N	N	N	N	N	6950	30	2	0.43	25958290	3729	14.22	6950	6980	6930	8990	4850	6920	6961.19	10.02	0	-2447	7046	6982	6946	6882	6846	6965	6865	119	2070	500	4980	10	1	23779604	1653	7.13	0.39	12	0.02	975.00	17831.00	10210	20230214	-31.93	6810	20231201	2.06	10210	-31.93	20230214	6810	2.06	20231201	10210	-31.93	20230214	6810	2.06	20231201	0.88	N	136490	500	118 억	2382511	N	N	10	N	N
137	20231206	090725	57	100.00	KOSPI		음식료품	N	N	N	N	N	6950	30	2	0.43	97300	14	0.05	6950	6950	6950	8990	4850	6920	6950.00	10.02	0	5	7046	6982	6946	6882	6846	6965	6865	119	2070	500	4980	10	1	23779604	1653	7.13	0.39	12	0.00	975.00	17831.00	10210	20230214	-31.93	6810	20231201	2.06	10210	-31.93	20230214	6810	2.06	20231201	10210	-31.93	20230214	6810	2.06	20231201	0.88	N	136490	500	118 억	2382511	N	N	10	N	N
138	20231205	160728	57	100.00	KOSPI		음식료품	N	N	N	N	N	6920	-70	5	-1.00	182330140	26227	62.97	6980	7010	6910	9080	4900	6990	6952.02	10.04	0	-2798	7116	7052	6936	6872	6756	7085	6905	119	2090	500	5030	10	1	23779604	1646	7.10	0.39	12	0.11	975.00	17831.00	10210	20230214	-32.22	6810	20231201	1.62	10210	-32.22	20230214	6810	1.62	20231201	10210	-32.22	20230214	6810	1.62	20231201	0.89	N	136490	500	118 억	2387336	N	N	10	N	N
139	20231205	150723	57	100.00	KOSPI		음식료품	N	N	N	N	N	6950	-40	5	-0.57	153761970	22102	53.06	6980	7010	6910	9080	4900	6990	6956.93	10.04	0	-2199	7116	7052	6936	6872	6756	7085	6905	119	2090	500	5030	10	1	23779604	1653	7.13	0.39	12	0.09	975.00	17831.00	10210	20230214	-31.93	6810	20231201	2.06	10210	-31.93	20230214	6810	2.06	20231201	10210	-31.93	20230214	6810	2.06	20231201	0.89	N	136490	500	118 억	2387336	N	N	10	N	N
140	20231205	140725	57	100.00	KOSPI		음식료품	N	N	N	N	N	6970	-20	5	-0.29	108870990	15637	37.54	6980	7010	6910	9080	4900	6990	6962.40	10.04	0	-1365	7116	7052	6936	6872	6756	7085	6905	119	2090	500	5030	10	1	23779604	1657	7.15	0.39	12	0.07	975.00	17831.00	10210	20230214	-31.73	6810	20231201	2.35	10210	-31.73	20230214	6810	2.35	20231201	10210	-31.73	20230214	6810	2.35	20231201	0.89	N	136490	500	118 억	2387336	N	N	10	N	N
141	20231205	130722	57	100.00	KOSPI		음식료품	N	N	N	N	N	6970	-20	5	-0.29	106270520	15264	36.65	6980	7010	6910	9080	4900	6990	6962.17	10.04	0	-1471	7116	7052	6936	6872	6756	7085	6905	119	2090	500	5030	10	1	23779604	1657	7.15	0.39	12	0.06	975.00	17831.00	10210	20230214	-31.73	6810	20231201	2.35	10210	-31.73	20230214	6810	2.35	20231201	10210	-31.73	20230214	6810	2.35	20231201	0.89	N	136490	500	118 억	2387336	N	N	10	N	N
142	20231205	120718	57	100.00	KOSPI		음식료품	N	N	N	N	N	6990	0	3	0.00	97076490	13944	33.48	6980	7010	6910	9080	4900	6990	6961.88	10.04	0	-542	7116	7052	6936	6872	6756	7085	6905	119	2090	500	5030	10	1	23779604	1662	7.17	0.39	12	0.06	975.00	17831.00	10210	20230214	-31.54	6810	20231201	2.64	10210	-31.54	20230214	6810	2.64	20231201	10210	-31.54	20230214	6810	2.64	20231201	0.89	N	136490	500	118 억	2387336	N	N	10	N	N
143	20231205	110720	57	100.00	KOSPI		음식료품	N	N	N	N	N	6950	-40	5	-0.57	44342250	6394	15.35	6980	6980	6910	9080	4900	6990	6934.98	10.04	0	391	7116	7052	6936	6872	6756	7085	6905	119	2090	500	5030	10	1	23779604	1653	7.13	0.39	12	0.03	975.00	17831.00	10210	20230214	-31.93	6810	20231201	2.06	10210	-31.93	20230214	6810	2.06	20231201	10210	-31.93	20230214	6810	2.06	20231201	0.89	N	136490	500	118 억	2387336	N	N	10	N	N
144	20231205	100723	57	100.00	KOSPI		음식료품	N	N	N	N	N	6950	-40	5	-0.57	20736580	2991	7.18	6980	6980	6910	9080	4900	6990	6932.99	10.04	0	206	7116	7052	6936	6872	6756	7085	6905	119	2090	500	5030	10	1	23779604	1653	7.13	0.39	12	0.01	975.00	17831.00	10210	20230214	-31.93	6810	20231201	2.06	10210	-31.93	20230214	6810	2.06	20231201	10210	-31.93	20230214	6810	2.06	20231201	0.89	N	136490	500	118 억	2387336	N	N	10	N	N
145	20231205	090718	57	100.00	KOSPI		음식료품	N	N	N	N	N	6920	-70	5	-1.00	4422840	638	1.53	6980	6980	6920	9080	4900	6990	6932.35	10.04	0	126	7116	7052	6936	6872	6756	7085	6905	119	2090	500	5030	10	1	23779604	1646	7.10	0.39	12	0.00	975.00	17831.00	10210	20230214	-32.22	6810	20231201	1.62	10210	-32.22	20230214	6810	1.62	20231201	10210	-32.22	20230214	6810	1.62	20231201	0.89	N	136490	500	118 억	2387336	N	N	10	N	N
146	20231204	160715	57	100.00	KOSPI		음식료품	N	N	N	N	N	6990	150	2	2.19	289945780	41651	124.42	6840	7000	6820	8890	4790	6840	6961.29	10.04	0	8610	6926	6882	6846	6802	6766	6865	6785	119	2050	500	4920	10	1	23779604	1662	7.17	0.39	12	0.18	975.00	17831.00	10210	20230214	-31.54	6810	20231201	2.64	10210	-31.54	20230214	6810	2.64	20231201	10210	-31.54	20230214	6810	2.64	20231201	0.89	N	136490	500	118 억	2387959	N	N	10	N	N
147	20231204	150719	57	100.00	KOSPI		음식료품	N	N	N	N	N	6990	150	2	2.19	287800110	41344	123.50	6840	7000	6820	8890	4790	6840	6961.11	10.04	0	8597	6926	6882	6846	6802	6766	6865	6785	119	2050	500	4920	10	1	23779604	1662	7.17	0.39	12	0.17	975.00	17831.00	10210	20230214	-31.54	6810	20231201	2.64	10210	-31.54	20230214	6810	2.64	20231201	10210	-31.54	20230214	6810	2.64	20231201	0.89	N	136490	500	118 억	2387959	N	N	993	N	N
148	20231204	140713	57	100.00	KOSPI		음식료품	N	N	N	N	N	6980	140	2	2.05	280330790	40274	120.31	6840	7000	6820	8890	4790	6840	6960.59	10.04	0	8334	6926	6882	6846	6802	6766	6865	6785	119	2050	500	4920	10	1	23779604	1660	7.16	0.39	12	0.17	975.00	17831.00	10210	20230214	-31.64	6810	20231201	2.50	10210	-31.64	20230214	6810	2.50	20231201	10210	-31.64	20230214	6810	2.50	20231201	0.89	N	136490	500	118 억	2387959	N	N	993	N	N
149	20231204	130713	57	100.00	KOSPI		음식료품	N	N	N	N	N	6980	140	2	2.05	196419300	28268	84.44	6840	6990	6820	8890	4790	6840	6948.47	10.04	0	8217	6926	6882	6846	6802	6766	6865	6785	119	2050	500	4920	10	1	23779604	1660	7.16	0.39	12	0.12	975.00	17831.00	10210	20230214	-31.64	6810	20231201	2.50	10210	-31.64	20230214	6810	2.50	20231201	10210	-31.64	20230214	6810	2.50	20231201	0.89	N	136490	500	118 억	2387959	N	N	993	N	N
150	20231204	120713	57	100.00	KOSPI		음식료품	N	N	N	N	N	6960	120	2	1.75	144729690	20845	62.27	6840	6980	6820	8890	4790	6840	6943.14	10.04	0	2632	6926	6882	6846	6802	6766	6865	6785	119	2050	500	4920	10	1	23779604	1655	7.14	0.39	12	0.09	975.00	17831.00	10210	20230214	-31.83	6810	20231201	2.20	10210	-31.83	20230214	6810	2.20	20231201	10210	-31.83	20230214	6810	2.20	20231201	0.89	N	136490	500	118 억	2387959	N	N	993	N	N
151	20231204	110715	57	100.00	KOSPI		음식료품	N	N	N	N	N	6970	130	2	1.90	104721900	15099	45.10	6840	6980	6820	8890	4790	6840	6935.68	10.04	0	1465	6926	6882	6846	6802	6766	6865	6785	119	2050	500	4920	10	1	23779604	1657	7.15	0.39	12	0.06	975.00	17831.00	10210	20230214	-31.73	6810	20231201	2.35	10210	-31.73	20230214	6810	2.35	20231201	10210	-31.73	20230214	6810	2.35	20231201	0.89	N	136490	500	118 억	2387959	N	N	993	N	N
152	20231204	100715	57	100.00	KOSPI		음식료품	N	N	N	N	N	6950	110	2	1.61	62970960	9100	27.18	6840	6970	6820	8890	4790	6840	6919.89	10.04	0	-274	6926	6882	6846	6802	6766	6865	6785	119	2050	500	4920	10	1	23779604	1653	7.13	0.39	12	0.04	975.00	17831.00	10210	20230214	-31.93	6810	20231201	2.06	10210	-31.93	20230214	6810	2.06	20231201	10210	-31.93	20230214	6810	2.06	20231201	0.89	N	136490	500	118 억	2387959	N	N	993	N	N
153	20231204	090714	57	100.00	KOSPI		음식료품	N	N	N	N	N	6830	-10	5	-0.15	3448610	504	1.51	6840	6890	6820	8890	4790	6840	6842.48	10.04	0	-264	6926	6882	6846	6802	6766	6865	6785	119	2050	500	4920	10	1	23779604	1624	7.01	0.38	12	0.00	975.00	17831.00	10210	20230214	-33.10	6810	20231201	0.29	10210	-33.10	20230214	6810	0.29	20231201	10210	-33.10	20230214	6810	0.29	20231201	0.89	N	136490	500	118 억	2387959	N	N	993	N	N
154	20231201	160714	57	100.00	KOSPI	신저가	음식료품	N	N	N	N	N	6840	-60	5	-0.87	227607020	33237	133.78	6890	6890	6810	8970	4830	6900	6848.02	10.09	0	-3670	6960	6930	6900	6870	6840	6915	6855	119	2070	500	4960	10	1	23779604	1627	7.02	0.38	12	0.14	975.00	17831.00	10210	20230214	-33.01	6810	20231201	0.44	10210	-33.01	20230214	6810	0.44	20231201	10210	-33.01	20230214	6810	0.44	20231201	0.91	N	136490	500	118 억	2399972	N	N	993	N	N
155	20231201	150712	57	100.00	KOSPI	신저가	음식료품	N	N	N	N	N	6850	-50	5	-0.72	189856270	27719	111.57	6890	6890	6810	8970	4830	6900	6849.32	10.09	0	-3840	6960	6930	6900	6870	6840	6915	6855	119	2070	500	4960	10	1	23779604	1629	7.03	0.38	12	0.12	975.00	17831.00	10210	20230214	-32.91	6810	20231201	0.59	10210	-32.91	20230214	6810	0.59	20231201	10210	-32.91	20230214	6810	0.59	20231201	0.91	N	136490	500	118 억	2399972	N	N	0	N	N
156	20231201	140712	57	100.00	KOSPI	신저가	음식료품	N	N	N	N	N	6880	-20	5	-0.29	150977100	22057	88.78	6890	6890	6810	8970	4830	6900	6844.86	10.09	0	-3851	6960	6930	6900	6870	6840	6915	6855	119	2070	500	4960	10	1	23779604	1636	7.06	0.39	12	0.09	975.00	17831.00	10210	20230214	-32.62	6810	20231201	1.03	10210	-32.62	20230214	6810	1.03	20231201	10210	-32.62	20230214	6810	1.03	20231201	0.91	N	136490	500	118 억	2399972	N	N	0	N	N
157	20231201	130714	57	100.00	KOSPI	신저가	음식료품	N	N	N	N	N	6870	-30	5	-0.43	131220270	19184	77.21	6890	6890	6810	8970	4830	6900	6840.09	10.09	0	-2455	6960	6930	6900	6870	6840	6915	6855	119	2070	500	4960	10	1	23779604	1634	7.05	0.39	12	0.08	975.00	17831.00	10210	20230214	-32.71	6810	20231201	0.88	10210	-32.71	20230214	6810	0.88	20231201	10210	-32.71	20230214	6810	0.88	20231201	0.91	N	136490	500	118 억	2399972	N	N	0	N	N
158	20231201	120719	57	100.00	KOSPI	신저가	음식료품	N	N	N	N	N	6860	-40	5	-0.58	110983800	16237	65.35	6890	6890	6810	8970	4830	6900	6835.24	10.09	0	-1961	6960	6930	6900	6870	6840	6915	6855	119	2070	500	4960	10	1	23779604	1631	7.04	0.38	12	0.07	975.00	17831.00	10210	20230214	-32.81	6810	20231201	0.73	10210	-32.81	20230214	6810	0.73	20231201	10210	-32.81	20230214	6810	0.73	20231201	0.91	N	136490	500	118 억	2399972	N	N	0	N	N
159	20231201	110715	57	100.00	KOSPI	신저가	음식료품	N	N	N	N	N	6850	-50	5	-0.72	95437360	13968	56.22	6890	6890	6810	8970	4830	6900	6832.57	10.09	0	-2119	6960	6930	6900	6870	6840	6915	6855	119	2070	500	4960	10	1	23779604	1629	7.03	0.38	12	0.06	975.00	17831.00	10210	20230214	-32.91	6810	20231201	0.59	10210	-32.91	20230214	6810	0.59	20231201	10210	-32.91	20230214	6810	0.59	20231201	0.91	N	136490	500	118 억	2399972	N	N	0	N	N
160	20231201	100720	57	100.00	KOSPI	신저가	음식료품	N	N	N	N	N	6820	-80	5	-1.16	72179620	10568	42.54	6890	6890	6810	8970	4830	6900	6830.02	10.09	0	-2108	6960	6930	6900	6870	6840	6915	6855	119	2070	500	4960	10	1	23779604	1622	6.99	0.38	12	0.04	975.00	17831.00	10210	20230214	-33.20	6810	20231201	0.15	10210	-33.20	20230214	6810	0.15	20231201	10210	-33.20	20230214	6810	0.15	20231201	0.91	N	136490	500	118 억	2399972	N	N	0	N	N
161	20231201	090711	57	100.00	KOSPI		음식료품	N	N	N	N	N	6870	-30	5	-0.43	2240920	326	1.31	6890	6890	6870	8970	4830	6900	6873.99	10.09	0	-215	6960	6930	6900	6870	6840	6915	6855	119	2070	500	4960	10	1	23779604	1634	7.05	0.39	12	0.00	975.00	17831.00	10210	20230214	-32.71	6840	20231110	0.44	10210	-32.71	20230214	6840	0.44	20231110	10210	-32.71	20230214	6840	0.44	20231110	0.91	N	136490	500	118 억	2399972	N	N	0	N	N

68 KiB Raw Blame History

68 KiB

Raw Blame History