KissMeData/011150/price/prices-20231201.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

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

68 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	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	160306	00	50.00	KOSPI	음식료품	N	N	N	N	50	N	2940	-130	5	-4.23	10333106315	3302097	1412.00	3070	3330	2935	3990	2150	3070	3130.60	0.68	25382	-175622	3120	3095	3065	3040	3010	3107	3052	180	920	500	2020	5	1	35930773	1056	14.34	1.40	12	9.19	205.00	2095.00	4370	20230615	-32.72	2490	20231020	18.07	4370	-32.72	20230615	2490	18.07	20231020	4370	-32.72	20230615	2490	18.07	20231020	4.88	N	011150	500	179 억	244089	N	N	33	N	N
3	20231229	150304	00	50.00	KOSPI	음식료품	N	N	N	N	50	N	2940	-130	5	-4.23	10333106315	3302097	1412.00	3070	3330	2935	3990	2150	3070	3130.60	0.68	25382	-175622	3120	3095	3065	3040	3010	3107	3052	180	920	500	2020	5	1	35930773	1056	14.34	1.40	12	9.19	205.00	2095.00	4370	20230615	-32.72	2490	20231020	18.07	4370	-32.72	20230615	2490	18.07	20231020	4370	-32.72	20230615	2490	18.07	20231020	4.88	N	011150	500	179 억	244089	N	N	33	N	N
4	20231229	140303	00	50.00	KOSPI	음식료품	N	N	N	N	50	N	2940	-130	5	-4.23	10333106315	3302097	1412.00	3070	3330	2935	3990	2150	3070	3130.60	0.68	25382	-175622	3120	3095	3065	3040	3010	3107	3052	180	920	500	2020	5	1	35930773	1056	14.34	1.40	12	9.19	205.00	2095.00	4370	20230615	-32.72	2490	20231020	18.07	4370	-32.72	20230615	2490	18.07	20231020	4370	-32.72	20230615	2490	18.07	20231020	4.88	N	011150	500	179 억	244089	N	N	33	N	N
5	20231229	130303	00	50.00	KOSPI	음식료품	N	N	N	N	50	N	2940	-130	5	-4.23	10333106315	3302097	1412.00	3070	3330	2935	3990	2150	3070	3130.60	0.68	25382	-175622	3120	3095	3065	3040	3010	3107	3052	180	920	500	2020	5	1	35930773	1056	14.34	1.40	12	9.19	205.00	2095.00	4370	20230615	-32.72	2490	20231020	18.07	4370	-32.72	20230615	2490	18.07	20231020	4370	-32.72	20230615	2490	18.07	20231020	4.88	N	011150	500	179 억	244089	N	N	33	N	N
6	20231229	120303	00	50.00	KOSPI	음식료품	N	N	N	N	50	N	2940	-130	5	-4.23	10333106315	3302097	1412.00	3070	3330	2935	3990	2150	3070	3130.60	0.68	25382	-175622	3120	3095	3065	3040	3010	3107	3052	180	920	500	2020	5	1	35930773	1056	14.34	1.40	12	9.19	205.00	2095.00	4370	20230615	-32.72	2490	20231020	18.07	4370	-32.72	20230615	2490	18.07	20231020	4370	-32.72	20230615	2490	18.07	20231020	4.88	N	011150	500	179 억	244089	N	N	33	N	N
7	20231229	110255	00	50.00	KOSPI	음식료품	N	N	N	N	50	N	2940	-130	5	-4.23	10333106315	3302097	1412.00	3070	3330	2935	3990	2150	3070	3130.60	0.68	25382	-175622	3120	3095	3065	3040	3010	3107	3052	180	920	500	2020	5	1	35930773	1056	14.34	1.40	12	9.19	205.00	2095.00	4370	20230615	-32.72	2490	20231020	18.07	4370	-32.72	20230615	2490	18.07	20231020	4370	-32.72	20230615	2490	18.07	20231020	4.88	N	011150	500	179 억	244089	N	N	33	N	N
8	20231229	100256	00	50.00	KOSPI	음식료품	N	N	N	N	50	N	2940	-130	5	-4.23	10333106315	3302097	1412.00	3070	3330	2935	3990	2150	3070	3130.60	0.68	25382	-175622	3120	3095	3065	3040	3010	3107	3052	180	920	500	2020	5	1	35930773	1056	14.34	1.40	12	9.19	205.00	2095.00	4370	20230615	-32.72	2490	20231020	18.07	4370	-32.72	20230615	2490	18.07	20231020	4370	-32.72	20230615	2490	18.07	20231020	4.88	N	011150	500	179 억	244089	N	N	33	N	N
9	20231229	090256	00	50.00	KOSPI	음식료품	N	N	N	N	50	N	2940	-130	5	-4.23	10333106315	3302097	1412.00	3070	3330	2935	3990	2150	3070	3130.60	0.68	25382	-175622	3120	3095	3065	3040	3010	3107	3052	180	920	500	2020	5	1	35930773	1056	14.34	1.40	12	9.19	205.00	2095.00	4370	20230615	-32.72	2490	20231020	18.07	4370	-32.72	20230615	2490	18.07	20231020	4370	-32.72	20230615	2490	18.07	20231020	4.88	N	011150	500	179 억	244089	N	N	33	N	N
10	20231228	160254	57	100.00	KOSPI	음식료품	N	N	N	N		N	2940	-130	5	-4.23	10283972095	3285363	1404.84	3070	3330	2935	3990	2150	3070	3130.60	0.61	0	-175622	3120	3095	3065	3040	3010	3107	3052	180	920	500	2020	5	1	35930773	1056	14.34	1.40	12	9.14	205.00	2095.00	4370	20230615	-32.72	2490	20231020	18.07	4370	-32.72	20230615	2490	18.07	20231020	4370	-32.72	20230615	2490	18.07	20231020	4.88	N	011150	500	179 억	218707	N	N	33	N	N
11	20231228	150257	57	100.00	KOSPI	음식료품	N	N	N	N		N	2950	-120	5	-3.91	10089851450	3219477	1376.67	3070	3330	2935	3990	2150	3070	3134.01	0.61	0	-173915	3120	3095	3065	3040	3010	3107	3052	180	920	500	2020	5	1	35930773	1060	14.39	1.41	12	8.96	205.00	2095.00	4370	20230615	-32.49	2490	20231020	18.47	4370	-32.49	20230615	2490	18.47	20231020	4370	-32.49	20230615	2490	18.47	20231020	4.88	N	011150	500	179 억	218707	N	N	5	N	N
12	20231228	140255	57	100.00	KOSPI	음식료품	N	N	N	N		N	2955	-115	5	-3.75	9891441915	3152184	1347.89	3070	3330	2935	3990	2150	3070	3137.97	0.61	0	-170165	3120	3095	3065	3040	3010	3107	3052	180	920	500	2020	5	1	35930773	1062	14.41	1.41	12	8.77	205.00	2095.00	4370	20230615	-32.38	2490	20231020	18.67	4370	-32.38	20230615	2490	18.67	20231020	4370	-32.38	20230615	2490	18.67	20231020	4.88	N	011150	500	179 억	218707	N	N	5	N	N
13	20231228	130254	57	100.00	KOSPI	음식료품	N	N	N	N		N	2955	-115	5	-3.75	9764927165	3109397	1329.60	3070	3330	2935	3990	2150	3070	3140.46	0.61	0	-168542	3120	3095	3065	3040	3010	3107	3052	180	920	500	2020	5	1	35930773	1062	14.41	1.41	12	8.65	205.00	2095.00	4370	20230615	-32.38	2490	20231020	18.67	4370	-32.38	20230615	2490	18.67	20231020	4370	-32.38	20230615	2490	18.67	20231020	4.88	N	011150	500	179 억	218707	N	N	5	N	N
14	20231228	120255	57	100.00	KOSPI	음식료품	N	N	N	N		N	2965	-105	5	-3.42	9289582705	2948542	1260.82	3070	3330	2965	3990	2150	3070	3150.57	0.61	0	-169473	3120	3095	3065	3040	3010	3107	3052	180	920	500	2020	5	1	35930773	1065	14.46	1.42	12	8.21	205.00	2095.00	4370	20230615	-32.15	2490	20231020	19.08	4370	-32.15	20230615	2490	19.08	20231020	4370	-32.15	20230615	2490	19.08	20231020	4.88	N	011150	500	179 억	218707	N	N	5	N	N
15	20231228	110254	57	100.00	KOSPI	음식료품	N	N	N	N		N	3050	-20	5	-0.65	524013460	170200	72.78	3070	3110	3035	3990	2150	3070	3078.82	0.61	0	-7791	3120	3095	3065	3040	3010	3107	3052	180	920	500	2020	5	1	35930773	1096	14.88	1.46	12	0.47	205.00	2095.00	4370	20230615	-30.21	2490	20231020	22.49	4370	-30.21	20230615	2490	22.49	20231020	4370	-30.21	20230615	2490	22.49	20231020	4.88	N	011150	500	179 억	218707	N	N	5	N	N
16	20231228	100253	57	100.00	KOSPI	음식료품	N	N	N	N		N	3085	15	2	0.49	314084120	101643	43.46	3070	3110	3060	3990	2150	3070	3090.10	0.61	0	904	3120	3095	3065	3040	3010	3107	3052	180	920	500	2020	5	1	35930773	1108	15.05	1.47	12	0.28	205.00	2095.00	4370	20230615	-29.41	2490	20231020	23.90	4370	-29.41	20230615	2490	23.90	20231020	4370	-29.41	20230615	2490	23.90	20231020	4.88	N	011150	500	179 억	218707	N	N	5	N	N
17	20231228	090253	57	100.00	KOSPI	음식료품	N	N	N	N		N	3070	0	3	0.00	17625495	5752	2.46	3070	3080	3060	3990	2150	3070	3064.08	0.61	0	-3398	3120	3095	3065	3040	3010	3107	3052	180	920	500	2020	5	1	35930773	1103	14.98	1.47	12	0.02	205.00	2095.00	4370	20230615	-29.75	2490	20231020	23.29	4370	-29.75	20230615	2490	23.29	20231020	4370	-29.75	20230615	2490	23.29	20231020	4.88	N	011150	500	179 억	218707	N	N	5	N	N
18	20231227	160254	57	100.00	KOSPI	음식료품	N	N	N	N		N	3070	10	2	0.33	710933115	232185	62.52	3045	3090	3035	3975	2145	3060	3061.89	0.70	0	-13130	3120	3090	3035	3005	2950	3105	3020	180	915	500	2010	5	1	35930773	1103	14.98	1.47	12	0.65	205.00	2095.00	4370	20230615	-29.75	2490	20231020	23.29	4370	-29.75	20230615	2490	23.29	20231020	4370	-29.75	20230615	2490	23.29	20231020	4.86	N	011150	500	179 억	251974	N	N	5	N	N
19	20231227	150255	57	100.00	KOSPI	음식료품	N	N	N	N		N	3065	5	2	0.16	635233745	207506	55.88	3045	3090	3035	3975	2145	3060	3061.28	0.70	0	-11282	3120	3090	3035	3005	2950	3105	3020	180	915	500	2010	5	1	35930773	1101	14.95	1.46	12	0.58	205.00	2095.00	4370	20230615	-29.86	2490	20231020	23.09	4370	-29.86	20230615	2490	23.09	20231020	4370	-29.86	20230615	2490	23.09	20231020	4.86	N	011150	500	179 억	251974	N	N	0	N	N
20	20231227	140255	57	100.00	KOSPI	음식료품	N	N	N	N		N	3060	0	3	0.00	562873060	183870	49.51	3045	3090	3035	3975	2145	3060	3061.26	0.70	0	-11449	3120	3090	3035	3005	2950	3105	3020	180	915	500	2010	5	1	35930773	1099	14.93	1.46	12	0.51	205.00	2095.00	4370	20230615	-29.98	2490	20231020	22.89	4370	-29.98	20230615	2490	22.89	20231020	4370	-29.98	20230615	2490	22.89	20231020	4.86	N	011150	500	179 억	251974	N	N	0	N	N
21	20231227	130253	57	100.00	KOSPI	음식료품	N	N	N	N		N	3060	0	3	0.00	534137470	174496	46.99	3045	3090	3035	3975	2145	3060	3061.03	0.70	0	-11175	3120	3090	3035	3005	2950	3105	3020	180	915	500	2010	5	1	35930773	1099	14.93	1.46	12	0.49	205.00	2095.00	4370	20230615	-29.98	2490	20231020	22.89	4370	-29.98	20230615	2490	22.89	20231020	4370	-29.98	20230615	2490	22.89	20231020	4.86	N	011150	500	179 억	251974	N	N	0	N	N
22	20231227	120252	57	100.00	KOSPI	음식료품	N	N	N	N		N	3060	0	3	0.00	471839470	154130	41.50	3045	3090	3035	3975	2145	3060	3061.31	0.70	0	-10480	3120	3090	3035	3005	2950	3105	3020	180	915	500	2010	5	1	35930773	1099	14.93	1.46	12	0.43	205.00	2095.00	4370	20230615	-29.98	2490	20231020	22.89	4370	-29.98	20230615	2490	22.89	20231020	4370	-29.98	20230615	2490	22.89	20231020	4.86	N	011150	500	179 억	251974	N	N	0	N	N
23	20231227	110254	57	100.00	KOSPI	음식료품	N	N	N	N		N	3060	0	3	0.00	412247165	134672	36.26	3045	3090	3035	3975	2145	3060	3061.12	0.70	0	-5531	3120	3090	3035	3005	2950	3105	3020	180	915	500	2010	5	1	35930773	1099	14.93	1.46	12	0.37	205.00	2095.00	4370	20230615	-29.98	2490	20231020	22.89	4370	-29.98	20230615	2490	22.89	20231020	4370	-29.98	20230615	2490	22.89	20231020	4.86	N	011150	500	179 억	251974	N	N	0	N	N
24	20231227	100254	57	100.00	KOSPI	음식료품	N	N	N	N		N	3060	0	3	0.00	292390080	95512	25.72	3045	3090	3035	3975	2145	3060	3061.29	0.70	0	-3748	3120	3090	3035	3005	2950	3105	3020	180	915	500	2010	5	1	35930773	1099	14.93	1.46	12	0.27	205.00	2095.00	4370	20230615	-29.98	2490	20231020	22.89	4370	-29.98	20230615	2490	22.89	20231020	4370	-29.98	20230615	2490	22.89	20231020	4.86	N	011150	500	179 억	251974	N	N	0	N	N
25	20231227	090255	57	100.00	KOSPI	음식료품	N	N	N	N		N	3070	10	2	0.33	36963205	12133	3.27	3045	3070	3035	3975	2145	3060	3046.45	0.70	0	1706	3120	3090	3035	3005	2950	3105	3020	180	915	500	2010	5	1	35930773	1103	14.98	1.47	12	0.03	205.00	2095.00	4370	20230615	-29.75	2490	20231020	23.29	4370	-29.75	20230615	2490	23.29	20231020	4370	-29.75	20230615	2490	23.29	20231020	4.86	N	011150	500	179 억	251974	N	N	0	N	N
26	20231226	160254	57	100.00	KOSPI	음식료품	N	N	N	N		N	3060	65	2	2.17	1117882205	369959	201.41	3000	3065	2980	3890	2100	2995	3021.34	0.64	0	14450	3055	3025	2995	2965	2935	3010	2950	180	895	500	1970	5	1	35930773	1099	14.93	1.46	12	1.03	205.00	2095.00	4370	20230615	-29.98	2490	20231020	22.89	4370	-29.98	20230615	2490	22.89	20231020	4370	-29.98	20230615	2490	22.89	20231020	5.05	N	011150	500	179 억	229445	N	N	0	N	N
27	20231226	150253	57	100.00	KOSPI	음식료품	N	N	N	N		N	3050	55	2	1.84	1013641430	335855	182.84	3000	3060	2980	3890	2100	2995	3018.09	0.64	0	16922	3055	3025	2995	2965	2935	3010	2950	180	895	500	1970	5	1	35930773	1096	14.88	1.46	12	0.93	205.00	2095.00	4370	20230615	-30.21	2490	20231020	22.49	4370	-30.21	20230615	2490	22.49	20231020	4370	-30.21	20230615	2490	22.49	20231020	5.05	N	011150	500	179 억	229445	N	N	0	N	N
28	20231226	140255	57	100.00	KOSPI	음식료품	N	N	N	N		N	3040	45	2	1.50	827544120	274759	149.58	3000	3045	2980	3890	2100	2995	3011.89	0.64	0	9321	3055	3025	2995	2965	2935	3010	2950	180	895	500	1970	5	1	35930773	1092	14.83	1.45	12	0.76	205.00	2095.00	4370	20230615	-30.43	2490	20231020	22.09	4370	-30.43	20230615	2490	22.09	20231020	4370	-30.43	20230615	2490	22.09	20231020	5.05	N	011150	500	179 억	229445	N	N	0	N	N
29	20231226	130254	57	100.00	KOSPI	음식료품	N	N	N	N		N	3010	15	2	0.50	611586560	203208	110.63	3000	3025	2980	3890	2100	2995	3009.66	0.64	0	8921	3055	3025	2995	2965	2935	3010	2950	180	895	500	1970	5	1	35930773	1082	14.68	1.44	12	0.57	205.00	2095.00	4370	20230615	-31.12	2490	20231020	20.88	4370	-31.12	20230615	2490	20.88	20231020	4370	-31.12	20230615	2490	20.88	20231020	5.05	N	011150	500	179 억	229445	N	N	0	N	N
30	20231226	120254	57	100.00	KOSPI	음식료품	N	N	N	N		N	3010	15	2	0.50	483419210	160682	87.48	3000	3025	2980	3890	2100	2995	3008.55	0.64	0	9930	3055	3025	2995	2965	2935	3010	2950	180	895	500	1970	5	1	35930773	1082	14.68	1.44	12	0.45	205.00	2095.00	4370	20230615	-31.12	2490	20231020	20.88	4370	-31.12	20230615	2490	20.88	20231020	4370	-31.12	20230615	2490	20.88	20231020	5.05	N	011150	500	179 억	229445	N	N	0	N	N
31	20231226	110256	57	100.00	KOSPI	음식료품	N	N	N	N		N	3005	10	2	0.33	428514410	142443	77.55	3000	3025	2980	3890	2100	2995	3008.32	0.64	0	11907	3055	3025	2995	2965	2935	3010	2950	180	895	500	1970	5	1	35930773	1080	14.66	1.43	12	0.40	205.00	2095.00	4370	20230615	-31.24	2490	20231020	20.68	4370	-31.24	20230615	2490	20.68	20231020	4370	-31.24	20230615	2490	20.68	20231020	5.05	N	011150	500	179 억	229445	N	N	0	N	N
32	20231226	100254	57	100.00	KOSPI	음식료품	N	N	N	N		N	3020	25	2	0.83	391321945	130086	70.82	3000	3025	2980	3890	2100	2995	3008.18	0.64	0	14474	3055	3025	2995	2965	2935	3010	2950	180	895	500	1970	5	1	35930773	1085	14.73	1.44	12	0.36	205.00	2095.00	4370	20230615	-30.89	2490	20231020	21.29	4370	-30.89	20230615	2490	21.29	20231020	4370	-30.89	20230615	2490	21.29	20231020	5.05	N	011150	500	179 억	229445	N	N	0	N	N
33	20231226	090255	57	100.00	KOSPI	음식료품	N	N	N	N		N	3000	5	2	0.17	3449985	1150	0.63	3000	3000	2995	3890	2100	2995	2999.99	0.64	0	-460	3055	3025	2995	2965	2935	3010	2950	180	895	500	1970	5	1	35930773	1078	14.63	1.43	12	0.00	205.00	2095.00	4370	20230615	-31.35	2490	20231020	20.48	4370	-31.35	20230615	2490	20.48	20231020	4370	-31.35	20230615	2490	20.48	20231020	5.05	N	011150	500	179 억	229445	N	N	0	N	N
34	20231222	160252	57	100.00	KOSPI	음식료품	N	N	N	N		N	2995	5	2	0.17	548189030	183002	41.31	3000	3025	2965	3885	2095	2990	2995.54	0.68	0	-16184	3073	3031	2978	2936	2883	3052	2957	180	895	500	1970	5	1	35930773	1076	14.61	1.43	12	0.51	205.00	2095.00	4370	20230615	-31.46	2490	20231020	20.28	4370	-31.46	20230615	2490	20.28	20231020	4370	-31.46	20230615	2490	20.28	20231020	5.05	N	011150	500	179 억	245587	N	N	0	N	N
35	20231222	150251	57	100.00	KOSPI	음식료품	N	N	N	N		N	2990	0	3	0.00	512762790	171162	38.64	3000	3025	2965	3885	2095	2990	2995.78	0.68	0	-14970	3073	3031	2978	2936	2883	3052	2957	180	895	500	1970	5	1	35930773	1074	14.59	1.43	12	0.48	205.00	2095.00	4370	20230615	-31.58	2490	20231020	20.08	4370	-31.58	20230615	2490	20.08	20231020	4370	-31.58	20230615	2490	20.08	20231020	5.05	N	011150	500	179 억	245587	N	N	0	N	N
36	20231222	140251	57	100.00	KOSPI	음식료품	N	N	N	N		N	2995	5	2	0.17	467834525	156153	35.25	3000	3025	2965	3885	2095	2990	2996.01	0.68	0	-14009	3073	3031	2978	2936	2883	3052	2957	180	895	500	1970	5	1	35930773	1076	14.61	1.43	12	0.43	205.00	2095.00	4370	20230615	-31.46	2490	20231020	20.28	4370	-31.46	20230615	2490	20.28	20231020	4370	-31.46	20230615	2490	20.28	20231020	5.05	N	011150	500	179 억	245587	N	N	0	N	N
37	20231222	130248	57	100.00	KOSPI	음식료품	N	N	N	N		N	2995	5	2	0.17	423165445	141232	31.88	3000	3025	2965	3885	2095	2990	2996.25	0.68	0	-12838	3073	3031	2978	2936	2883	3052	2957	180	895	500	1970	5	1	35930773	1076	14.61	1.43	12	0.39	205.00	2095.00	4370	20230615	-31.46	2490	20231020	20.28	4370	-31.46	20230615	2490	20.28	20231020	4370	-31.46	20230615	2490	20.28	20231020	5.05	N	011150	500	179 억	245587	N	N	0	N	N
38	20231222	120250	57	100.00	KOSPI	음식료품	N	N	N	N		N	2995	5	2	0.17	317577730	105970	23.92	3000	3025	2965	3885	2095	2990	2996.88	0.68	0	-20737	3073	3031	2978	2936	2883	3052	2957	180	895	500	1970	5	1	35930773	1076	14.61	1.43	12	0.29	205.00	2095.00	4370	20230615	-31.46	2490	20231020	20.28	4370	-31.46	20230615	2490	20.28	20231020	4370	-31.46	20230615	2490	20.28	20231020	5.05	N	011150	500	179 억	245587	N	N	0	N	N
39	20231222	110251	57	100.00	KOSPI	음식료품	N	N	N	N		N	3000	10	2	0.33	262937660	87728	19.80	3000	3025	2965	3885	2095	2990	2997.21	0.68	0	-20846	3073	3031	2978	2936	2883	3052	2957	180	895	500	1970	5	1	35930773	1078	14.63	1.43	12	0.24	205.00	2095.00	4370	20230615	-31.35	2490	20231020	20.48	4370	-31.35	20230615	2490	20.48	20231020	4370	-31.35	20230615	2490	20.48	20231020	5.05	N	011150	500	179 억	245587	N	N	0	N	N
40	20231222	100250	57	100.00	KOSPI	음식료품	N	N	N	N		N	3005	15	2	0.50	201268665	67195	15.17	3000	3025	2965	3885	2095	2990	2995.31	0.68	0	-19295	3073	3031	2978	2936	2883	3052	2957	180	895	500	1970	5	1	35930773	1080	14.66	1.43	12	0.19	205.00	2095.00	4370	20230615	-31.24	2490	20231020	20.68	4370	-31.24	20230615	2490	20.68	20231020	4370	-31.24	20230615	2490	20.68	20231020	5.05	N	011150	500	179 억	245587	N	N	0	N	N
41	20231222	090249	57	100.00	KOSPI	음식료품	N	N	N	N		N	2980	-10	5	-0.33	26885220	9004	2.03	3000	3000	2975	3885	2095	2990	2985.82	0.68	0	-7373	3073	3031	2978	2936	2883	3052	2957	180	895	500	1970	5	1	35930773	1071	14.54	1.42	12	0.03	205.00	2095.00	4370	20230615	-31.81	2490	20231020	19.68	4370	-31.81	20230615	2490	19.68	20231020	4370	-31.81	20230615	2490	19.68	20231020	5.05	N	011150	500	179 억	245587	N	N	0	N	N
42	20231221	160249	57	100.00	KOSPI	음식료품	N	N	N	N		N	2990	15	2	0.50	1312138260	439863	368.77	2975	3020	2925	3865	2085	2975	2983.06	0.75	0	-22722	3025	3000	2975	2950	2925	3012	2962	180	890	500	1960	5	1	35930773	1074	14.59	1.43	12	1.22	205.00	2095.00	4370	20230615	-31.58	2490	20231020	20.08	4370	-31.58	20230615	2490	20.08	20231020	4370	-31.58	20230615	2490	20.08	20231020	5.08	N	011150	500	179 억	270150	N	N	0	N	N
43	20231221	150250	57	100.00	KOSPI	음식료품	N	N	N	N		N	2985	10	2	0.34	1266952925	424732	356.08	2975	3020	2925	3865	2085	2975	2982.95	0.75	0	-20774	3025	3000	2975	2950	2925	3012	2962	180	890	500	1960	5	1	35930773	1073	14.56	1.42	12	1.18	205.00	2095.00	4370	20230615	-31.69	2490	20231020	19.88	4370	-31.69	20230615	2490	19.88	20231020	4370	-31.69	20230615	2490	19.88	20231020	5.08	N	011150	500	179 억	270150	N	N	0	N	N
44	20231221	140247	57	100.00	KOSPI	음식료품	N	N	N	N		N	2990	15	2	0.50	1140472845	382357	320.56	2975	3020	2925	3865	2085	2975	2982.74	0.75	0	-16952	3025	3000	2975	2950	2925	3012	2962	180	890	500	1960	5	1	35930773	1074	14.59	1.43	12	1.06	205.00	2095.00	4370	20230615	-31.58	2490	20231020	20.08	4370	-31.58	20230615	2490	20.08	20231020	4370	-31.58	20230615	2490	20.08	20231020	5.08	N	011150	500	179 억	270150	N	N	0	N	N
45	20231221	130250	57	100.00	KOSPI	음식료품	N	N	N	N		N	3000	25	2	0.84	1040497440	348922	292.53	2975	3020	2925	3865	2085	2975	2982.03	0.75	0	-12753	3025	3000	2975	2950	2925	3012	2962	180	890	500	1960	5	1	35930773	1078	14.63	1.43	12	0.97	205.00	2095.00	4370	20230615	-31.35	2490	20231020	20.48	4370	-31.35	20230615	2490	20.48	20231020	4370	-31.35	20230615	2490	20.48	20231020	5.08	N	011150	500	179 억	270150	N	N	0	N	N
46	20231221	120249	57	100.00	KOSPI	음식료품	N	N	N	N		N	2945	-30	5	-1.01	297797125	100927	84.61	2975	2980	2925	3865	2085	2975	2950.62	0.75	0	-15244	3025	3000	2975	2950	2925	3012	2962	180	890	500	1960	5	1	35930773	1058	14.37	1.41	12	0.28	205.00	2095.00	4370	20230615	-32.61	2490	20231020	18.27	4370	-32.61	20230615	2490	18.27	20231020	4370	-32.61	20230615	2490	18.27	20231020	5.08	N	011150	500	179 억	270150	N	N	0	N	N
47	20231221	110250	57	100.00	KOSPI	음식료품	N	N	N	N		N	2935	-40	5	-1.34	209650360	70951	59.48	2975	2980	2930	3865	2085	2975	2954.86	0.75	0	-15793	3025	3000	2975	2950	2925	3012	2962	180	890	500	1960	5	1	35930773	1055	14.32	1.40	12	0.20	205.00	2095.00	4370	20230615	-32.84	2490	20231020	17.87	4370	-32.84	20230615	2490	17.87	20231020	4370	-32.84	20230615	2490	17.87	20231020	5.08	N	011150	500	179 억	270150	N	N	0	N	N
48	20231221	100247	57	100.00	KOSPI	음식료품	N	N	N	N		N	2965	-10	5	-0.34	51047105	17204	14.42	2975	2980	2960	3865	2085	2975	2967.16	0.75	0	-6900	3025	3000	2975	2950	2925	3012	2962	180	890	500	1960	5	1	35930773	1065	14.46	1.42	12	0.05	205.00	2095.00	4370	20230615	-32.15	2490	20231020	19.08	4370	-32.15	20230615	2490	19.08	20231020	4370	-32.15	20230615	2490	19.08	20231020	5.08	N	011150	500	179 억	270150	N	N	0	N	N
49	20231221	090249	57	100.00	KOSPI	음식료품	N	N	N	N		N	2975	0	3	0.00	9050070	3048	2.56	2975	2975	2965	3865	2085	2975	2969.18	0.75	0	-2849	3025	3000	2975	2950	2925	3012	2962	180	890	500	1960	5	1	35930773	1069	14.51	1.42	12	0.01	205.00	2095.00	4370	20230615	-31.92	2490	20231020	19.48	4370	-31.92	20230615	2490	19.48	20231020	4370	-31.92	20230615	2490	19.48	20231020	5.08	N	011150	500	179 억	270150	N	N	0	N	N
50	20231220	160250	57	100.00	KOSPI	음식료품	N	N	N	N		N	2975	5	2	0.17	352120410	118453	91.66	2960	3000	2950	3860	2080	2970	2972.65	0.74	0	8068	3050	3010	2970	2930	2890	3030	2950	180	890	500	1960	5	1	35930773	1069	14.51	1.42	12	0.33	205.00	2095.00	4370	20230615	-31.92	2490	20231020	19.48	4370	-31.92	20230615	2490	19.48	20231020	4370	-31.92	20230615	2490	19.48	20231020	5.13	N	011150	500	179 억	265473	N	N	0	N	N
51	20231220	150302	57	100.00	KOSPI	음식료품	N	N	N	N		N	2970	0	3	0.00	326180920	109730	84.91	2960	3000	2950	3860	2080	2970	2972.58	0.74	0	8489	3050	3010	2970	2930	2890	3030	2950	180	890	500	1960	5	1	35930773	1067	14.49	1.42	12	0.31	205.00	2095.00	4370	20230615	-32.04	2490	20231020	19.28	4370	-32.04	20230615	2490	19.28	20231020	4370	-32.04	20230615	2490	19.28	20231020	5.13	N	011150	500	179 억	265473	N	N	0	N	N
52	20231220	140307	57	100.00	KOSPI	음식료품	N	N	N	N		N	2970	0	3	0.00	227345705	76411	59.12	2960	3000	2950	3860	2080	2970	2975.30	0.74	0	8561	3050	3010	2970	2930	2890	3030	2950	180	890	500	1960	5	1	35930773	1067	14.49	1.42	12	0.21	205.00	2095.00	4370	20230615	-32.04	2490	20231020	19.28	4370	-32.04	20230615	2490	19.28	20231020	4370	-32.04	20230615	2490	19.28	20231020	5.13	N	011150	500	179 억	265473	N	N	0	N	N
53	20231220	130304	57	100.00	KOSPI	음식료품	N	N	N	N		N	2975	5	2	0.17	181765800	61063	47.25	2960	3000	2950	3860	2080	2970	2976.69	0.74	0	8984	3050	3010	2970	2930	2890	3030	2950	180	890	500	1960	5	1	35930773	1069	14.51	1.42	12	0.17	205.00	2095.00	4370	20230615	-31.92	2490	20231020	19.48	4370	-31.92	20230615	2490	19.48	20231020	4370	-31.92	20230615	2490	19.48	20231020	5.13	N	011150	500	179 억	265473	N	N	0	N	N
54	20231220	120248	57	100.00	KOSPI	음식료품	N	N	N	N		N	2975	5	2	0.17	141027625	47362	36.65	2960	3000	2950	3860	2080	2970	2977.65	0.74	0	9727	3050	3010	2970	2930	2890	3030	2950	180	890	500	1960	5	1	35930773	1069	14.51	1.42	12	0.13	205.00	2095.00	4370	20230615	-31.92	2490	20231020	19.48	4370	-31.92	20230615	2490	19.48	20231020	4370	-31.92	20230615	2490	19.48	20231020	5.13	N	011150	500	179 억	265473	N	N	0	N	N
55	20231220	110251	57	100.00	KOSPI	음식료품	N	N	N	N		N	2970	0	3	0.00	125474700	42132	32.60	2960	3000	2950	3860	2080	2970	2978.13	0.74	0	8895	3050	3010	2970	2930	2890	3030	2950	180	890	500	1960	5	1	35930773	1067	14.49	1.42	12	0.12	205.00	2095.00	4370	20230615	-32.04	2490	20231020	19.28	4370	-32.04	20230615	2490	19.28	20231020	4370	-32.04	20230615	2490	19.28	20231020	5.13	N	011150	500	179 억	265473	N	N	0	N	N
56	20231220	100248	57	100.00	KOSPI	음식료품	N	N	N	N		N	2980	10	2	0.34	81881960	27470	21.26	2960	3000	2950	3860	2080	2970	2980.78	0.74	0	6086	3050	3010	2970	2930	2890	3030	2950	180	890	500	1960	5	1	35930773	1071	14.54	1.42	12	0.08	205.00	2095.00	4370	20230615	-31.81	2490	20231020	19.68	4370	-31.81	20230615	2490	19.68	20231020	4370	-31.81	20230615	2490	19.68	20231020	5.13	N	011150	500	179 억	265473	N	N	0	N	N
57	20231220	090249	57	100.00	KOSPI	음식료품	N	N	N	N		N	2970	0	3	0.00	15711030	5313	4.11	2960	2980	2950	3860	2080	2970	2957.09	0.74	0	119	3050	3010	2970	2930	2890	3030	2950	180	890	500	1960	5	1	35930773	1067	14.49	1.42	12	0.01	205.00	2095.00	4370	20230615	-32.04	2490	20231020	19.28	4370	-32.04	20230615	2490	19.28	20231020	4370	-32.04	20230615	2490	19.28	20231020	5.13	N	011150	500	179 억	265473	N	N	0	N	N
58	20231219	160250	57	100.00	KOSPI	음식료품	N	N	N	N		N	2970	5	2	0.17	383881020	129220	95.07	2940	3010	2930	3850	2080	2965	2970.76	0.70	0	13875	3035	3000	2955	2920	2875	3017	2937	180	885	500	1950	5	1	35930773	1067	14.49	1.42	12	0.36	205.00	2095.00	4370	20230615	-32.04	2490	20231020	19.28	4370	-32.04	20230615	2490	19.28	20231020	4370	-32.04	20230615	2490	19.28	20231020	5.10	N	011150	500	179 억	251138	N	N	2	N	N
59	20231219	150250	57	100.00	KOSPI	음식료품	N	N	N	N		N	2970	5	2	0.17	353057665	118838	87.43	2940	3010	2930	3850	2080	2965	2970.92	0.70	0	14008	3035	3000	2955	2920	2875	3017	2937	180	885	500	1950	5	1	35930773	1067	14.49	1.42	12	0.33	205.00	2095.00	4370	20230615	-32.04	2490	20231020	19.28	4370	-32.04	20230615	2490	19.28	20231020	4370	-32.04	20230615	2490	19.28	20231020	5.10	N	011150	500	179 억	251138	N	N	2	N	N
60	20231219	140250	57	100.00	KOSPI	음식료품	N	N	N	N		N	2965	0	3	0.00	291253300	98056	72.14	2940	3010	2930	3850	2080	2965	2970.28	0.70	0	13657	3035	3000	2955	2920	2875	3017	2937	180	885	500	1950	5	1	35930773	1065	14.46	1.42	12	0.27	205.00	2095.00	4370	20230615	-32.15	2490	20231020	19.08	4370	-32.15	20230615	2490	19.08	20231020	4370	-32.15	20230615	2490	19.08	20231020	5.10	N	011150	500	179 억	251138	N	N	2	N	N
61	20231219	130249	57	100.00	KOSPI	음식료품	N	N	N	N		N	2970	5	2	0.17	265779330	89480	65.83	2940	3010	2930	3850	2080	2965	2970.27	0.70	0	13234	3035	3000	2955	2920	2875	3017	2937	180	885	500	1950	5	1	35930773	1067	14.49	1.42	12	0.25	205.00	2095.00	4370	20230615	-32.04	2490	20231020	19.28	4370	-32.04	20230615	2490	19.28	20231020	4370	-32.04	20230615	2490	19.28	20231020	5.10	N	011150	500	179 억	251138	N	N	2	N	N
62	20231219	120250	57	100.00	KOSPI	음식료품	N	N	N	N		N	2980	15	2	0.51	257358410	86648	63.75	2940	3010	2930	3850	2080	2965	2970.16	0.70	0	13087	3035	3000	2955	2920	2875	3017	2937	180	885	500	1950	5	1	35930773	1071	14.54	1.42	12	0.24	205.00	2095.00	4370	20230615	-31.81	2490	20231020	19.68	4370	-31.81	20230615	2490	19.68	20231020	4370	-31.81	20230615	2490	19.68	20231020	5.10	N	011150	500	179 억	251138	N	N	2	N	N
63	20231219	110250	57	100.00	KOSPI	음식료품	N	N	N	N		N	2970	5	2	0.17	192747130	64902	47.75	2940	3010	2930	3850	2080	2965	2969.82	0.70	0	5076	3035	3000	2955	2920	2875	3017	2937	180	885	500	1950	5	1	35930773	1067	14.49	1.42	12	0.18	205.00	2095.00	4370	20230615	-32.04	2490	20231020	19.28	4370	-32.04	20230615	2490	19.28	20231020	4370	-32.04	20230615	2490	19.28	20231020	5.10	N	011150	500	179 억	251138	N	N	2	N	N
64	20231219	100248	57	100.00	KOSPI	음식료품	N	N	N	N		N	3000	35	2	1.18	148504575	50061	36.83	2940	3000	2930	3850	2080	2965	2966.47	0.70	0	6215	3035	3000	2955	2920	2875	3017	2937	180	885	500	1950	5	1	35930773	1078	14.63	1.43	12	0.14	205.00	2095.00	4370	20230615	-31.35	2490	20231020	20.48	4370	-31.35	20230615	2490	20.48	20231020	4370	-31.35	20230615	2490	20.48	20231020	5.10	N	011150	500	179 억	251138	N	N	2	N	N
65	20231219	090248	57	100.00	KOSPI	음식료품	N	N	N	N		N	2955	-10	5	-0.34	15605665	5305	3.90	2940	2955	2930	3850	2080	2965	2941.69	0.70	0	1367	3035	3000	2955	2920	2875	3017	2937	180	885	500	1950	5	1	35930773	1062	14.41	1.41	12	0.01	205.00	2095.00	4370	20230615	-32.38	2490	20231020	18.67	4370	-32.38	20230615	2490	18.67	20231020	4370	-32.38	20230615	2490	18.67	20231020	5.10	N	011150	500	179 억	251138	N	N	2	N	N
66	20231218	160250	57	100.00	KOSPI	음식료품	N	N	N	N		N	2965	40	2	1.37	398165880	134443	177.22	2925	2990	2910	3800	2050	2925	2961.58	0.72	0	-7636	2948	2936	2913	2901	2878	2942	2907	180	875	500	1930	5	1	35930773	1065	14.46	1.42	12	0.37	205.00	2095.00	4370	20230615	-32.15	2490	20231020	19.08	4370	-32.15	20230615	2490	19.08	20231020	4370	-32.15	20230615	2490	19.08	20231020	5.05	N	011150	500	179 억	260112	N	N	2	N	N
67	20231218	150248	57	100.00	KOSPI	음식료품	N	N	N	N		N	2960	35	2	1.20	368964085	124587	164.23	2925	2990	2910	3800	2050	2925	2961.50	0.72	0	-6958	2948	2936	2913	2901	2878	2942	2907	180	875	500	1930	5	1	35930773	1064	14.44	1.41	12	0.35	205.00	2095.00	4370	20230615	-32.27	2490	20231020	18.88	4370	-32.27	20230615	2490	18.88	20231020	4370	-32.27	20230615	2490	18.88	20231020	5.05	N	011150	500	179 억	260112	N	N	0	N	N
68	20231218	140248	57	100.00	KOSPI	음식료품	N	N	N	N		N	2960	35	2	1.20	342120280	115514	152.27	2925	2990	2910	3800	2050	2925	2961.73	0.72	0	-8731	2948	2936	2913	2901	2878	2942	2907	180	875	500	1930	5	1	35930773	1064	14.44	1.41	12	0.32	205.00	2095.00	4370	20230615	-32.27	2490	20231020	18.88	4370	-32.27	20230615	2490	18.88	20231020	4370	-32.27	20230615	2490	18.88	20231020	5.05	N	011150	500	179 억	260112	N	N	0	N	N
69	20231218	130248	57	100.00	KOSPI	음식료품	N	N	N	N		N	2960	35	2	1.20	303960535	102635	135.29	2925	2990	2910	3800	2050	2925	2961.57	0.72	0	-9182	2948	2936	2913	2901	2878	2942	2907	180	875	500	1930	5	1	35930773	1064	14.44	1.41	12	0.29	205.00	2095.00	4370	20230615	-32.27	2490	20231020	18.88	4370	-32.27	20230615	2490	18.88	20231020	4370	-32.27	20230615	2490	18.88	20231020	5.05	N	011150	500	179 억	260112	N	N	0	N	N
70	20231218	120246	57	100.00	KOSPI	음식료품	N	N	N	N		N	2960	35	2	1.20	275788130	93102	122.72	2925	2990	2910	3800	2050	2925	2962.22	0.72	0	-11014	2948	2936	2913	2901	2878	2942	2907	180	875	500	1930	5	1	35930773	1064	14.44	1.41	12	0.26	205.00	2095.00	4370	20230615	-32.27	2490	20231020	18.88	4370	-32.27	20230615	2490	18.88	20231020	4370	-32.27	20230615	2490	18.88	20231020	5.05	N	011150	500	179 억	260112	N	N	0	N	N
71	20231218	110247	57	100.00	KOSPI	음식료품	N	N	N	N		N	2965	40	2	1.37	247596840	83592	110.19	2925	2990	2910	3800	2050	2925	2961.97	0.72	0	-10824	2948	2936	2913	2901	2878	2942	2907	180	875	500	1930	5	1	35930773	1065	14.46	1.42	12	0.23	205.00	2095.00	4370	20230615	-32.15	2490	20231020	19.08	4370	-32.15	20230615	2490	19.08	20231020	4370	-32.15	20230615	2490	19.08	20231020	5.05	N	011150	500	179 억	260112	N	N	0	N	N
72	20231218	100247	57	100.00	KOSPI	음식료품	N	N	N	N		N	2970	45	2	1.54	161800100	54686	72.09	2925	2990	2910	3800	2050	2925	2958.72	0.72	0	-5091	2948	2936	2913	2901	2878	2942	2907	180	875	500	1930	5	1	35930773	1067	14.49	1.42	12	0.15	205.00	2095.00	4370	20230615	-32.04	2490	20231020	19.28	4370	-32.04	20230615	2490	19.28	20231020	4370	-32.04	20230615	2490	19.28	20231020	5.05	N	011150	500	179 억	260112	N	N	0	N	N
73	20231218	090244	57	100.00	KOSPI	음식료품	N	N	N	N		N	2920	-5	5	-0.17	2164300	740	0.98	2925	2925	2910	3800	2050	2925	2924.73	0.72	0	-111	2948	2936	2913	2901	2878	2942	2907	180	875	500	1930	5	1	35930773	1049	14.24	1.39	12	0.00	205.00	2095.00	4370	20230615	-33.18	2490	20231020	17.27	4370	-33.18	20230615	2490	17.27	20231020	4370	-33.18	20230615	2490	17.27	20231020	5.05	N	011150	500	179 억	260112	N	N	0	N	N
74	20231215	160246	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	2925	30	2	1.04	220133200	75843	86.95	2895	2925	2890	3760	2030	2895	2902.48	0.76	0	-13252	2955	2925	2900	2870	2845	2912	2857	180	865	500	1910	5	1	35930773	1051	14.27	1.40	12	0.21	205.00	2095.00	4370	20230615	-33.07	2490	20231020	17.47	4370	-33.07	20230615	2490	17.47	20231020	4370	-33.07	20230615	2490	17.47	20231020	4.92	N	011150	500	179 억	273431	N	N	2	N	N
75	20231215	150248	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	2920	25	2	0.86	187094830	64524	73.97	2895	2920	2890	3760	2030	2895	2899.62	0.76	0	-12552	2955	2925	2900	2870	2845	2912	2857	180	865	500	1910	5	1	35930773	1049	14.24	1.39	12	0.18	205.00	2095.00	4370	20230615	-33.18	2490	20231020	17.27	4370	-33.18	20230615	2490	17.27	20231020	4370	-33.18	20230615	2490	17.27	20231020	4.92	N	011150	500	179 억	273431	N	N	2	N	N
76	20231215	140248	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	2905	10	2	0.35	146812970	50660	58.08	2895	2915	2890	3760	2030	2895	2898.01	0.76	0	-11557	2955	2925	2900	2870	2845	2912	2857	180	865	500	1910	5	1	35930773	1044	14.17	1.39	12	0.14	205.00	2095.00	4370	20230615	-33.52	2490	20231020	16.67	4370	-33.52	20230615	2490	16.67	20231020	4370	-33.52	20230615	2490	16.67	20231020	4.92	N	011150	500	179 억	273431	N	N	2	N	N
77	20231215	130246	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	2910	15	2	0.52	102359350	35327	40.50	2895	2915	2890	3760	2030	2895	2897.48	0.76	0	-4449	2955	2925	2900	2870	2845	2912	2857	180	865	500	1910	5	1	35930773	1046	14.20	1.39	12	0.10	205.00	2095.00	4370	20230615	-33.41	2490	20231020	16.87	4370	-33.41	20230615	2490	16.87	20231020	4370	-33.41	20230615	2490	16.87	20231020	4.92	N	011150	500	179 억	273431	N	N	2	N	N
78	20231215	120246	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	2910	15	2	0.52	91792555	31690	36.33	2895	2910	2890	3760	2030	2895	2896.58	0.76	0	-4298	2955	2925	2900	2870	2845	2912	2857	180	865	500	1910	5	1	35930773	1046	14.20	1.39	12	0.09	205.00	2095.00	4370	20230615	-33.41	2490	20231020	16.87	4370	-33.41	20230615	2490	16.87	20231020	4370	-33.41	20230615	2490	16.87	20231020	4.92	N	011150	500	179 억	273431	N	N	2	N	N
79	20231215	110247	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	2895	0	3	0.00	73241150	25291	28.99	2895	2905	2890	3760	2030	2895	2895.94	0.76	0	-3696	2955	2925	2900	2870	2845	2912	2857	180	865	500	1910	5	1	35930773	1040	14.12	1.38	12	0.07	205.00	2095.00	4370	20230615	-33.75	2490	20231020	16.27	4370	-33.75	20230615	2490	16.27	20231020	4370	-33.75	20230615	2490	16.27	20231020	4.92	N	011150	500	179 억	273431	N	N	2	N	N
80	20231215	100248	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	2900	5	2	0.17	25065730	8660	9.93	2895	2900	2890	3760	2030	2895	2894.43	0.76	0	-810	2955	2925	2900	2870	2845	2912	2857	180	865	500	1910	5	1	35930773	1042	14.15	1.38	12	0.02	205.00	2095.00	4370	20230615	-33.64	2490	20231020	16.47	4370	-33.64	20230615	2490	16.47	20231020	4370	-33.64	20230615	2490	16.47	20231020	4.92	N	011150	500	179 억	273431	N	N	2	N	N
81	20231215	090246	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	2900	5	2	0.17	7003910	2420	2.77	2895	2900	2890	3760	2030	2895	2894.18	0.76	0	157	2955	2925	2900	2870	2845	2912	2857	180	865	500	1910	5	1	35930773	1042	14.15	1.38	12	0.01	205.00	2095.00	4370	20230615	-33.64	2490	20231020	16.47	4370	-33.64	20230615	2490	16.47	20231020	4370	-33.64	20230615	2490	16.47	20231020	4.92	N	011150	500	179 억	273431	N	N	2	N	N
82	20231214	160247	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	2895	-20	5	-0.69	251424450	86907	72.45	2920	2930	2875	3785	2045	2915	2893.01	0.77	0	-4437	2968	2941	2913	2886	2858	2927	2872	180	870	500	1920	5	1	35930773	1040	14.12	1.38	12	0.24	205.00	2095.00	4370	20230615	-33.75	2490	20231020	16.27	4370	-33.75	20230615	2490	16.27	20231020	4370	-33.75	20230615	2490	16.27	20231020	4.87	N	011150	500	179 억	277117	N	N	2	N	N
83	20231214	150253	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	2890	-25	5	-0.86	222639055	76952	64.15	2920	2930	2875	3785	2045	2915	2893.22	0.77	0	-1381	2968	2941	2913	2886	2858	2927	2872	180	870	500	1920	5	1	35930773	1038	14.10	1.38	12	0.21	205.00	2095.00	4370	20230615	-33.87	2490	20231020	16.06	4370	-33.87	20230615	2490	16.06	20231020	4370	-33.87	20230615	2490	16.06	20231020	4.87	N	011150	500	179 억	277117	N	N	9	N	N
84	20231214	140254	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	2885	-30	5	-1.03	189549900	65492	54.60	2920	2930	2875	3785	2045	2915	2894.25	0.77	0	2831	2968	2941	2913	2886	2858	2927	2872	180	870	500	1920	5	1	35930773	1037	14.07	1.38	12	0.18	205.00	2095.00	4370	20230615	-33.98	2490	20231020	15.86	4370	-33.98	20230615	2490	15.86	20231020	4370	-33.98	20230615	2490	15.86	20231020	4.87	N	011150	500	179 억	277117	N	N	9	N	N
85	20231214	130248	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	2890	-25	5	-0.86	183459205	63385	52.84	2920	2930	2875	3785	2045	2915	2894.36	0.77	0	2992	2968	2941	2913	2886	2858	2927	2872	180	870	500	1920	5	1	35930773	1038	14.10	1.38	12	0.18	205.00	2095.00	4370	20230615	-33.87	2490	20231020	16.06	4370	-33.87	20230615	2490	16.06	20231020	4370	-33.87	20230615	2490	16.06	20231020	4.87	N	011150	500	179 억	277117	N	N	9	N	N
86	20231214	120256	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	2890	-25	5	-0.86	162729720	56206	46.85	2920	2930	2875	3785	2045	2915	2895.24	0.77	0	3406	2968	2941	2913	2886	2858	2927	2872	180	870	500	1920	5	1	35930773	1038	14.10	1.38	12	0.16	205.00	2095.00	4370	20230615	-33.87	2490	20231020	16.06	4370	-33.87	20230615	2490	16.06	20231020	4370	-33.87	20230615	2490	16.06	20231020	4.87	N	011150	500	179 억	277117	N	N	9	N	N
87	20231214	110249	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	2895	-20	5	-0.69	149034525	51467	42.90	2920	2930	2875	3785	2045	2915	2895.73	0.77	0	4035	2968	2941	2913	2886	2858	2927	2872	180	870	500	1920	5	1	35930773	1040	14.12	1.38	12	0.14	205.00	2095.00	4370	20230615	-33.75	2490	20231020	16.27	4370	-33.75	20230615	2490	16.27	20231020	4370	-33.75	20230615	2490	16.27	20231020	4.87	N	011150	500	179 억	277117	N	N	9	N	N
88	20231214	100245	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	2910	-5	5	-0.17	56112735	19273	16.07	2920	2930	2900	3785	2045	2915	2911.47	0.77	0	-183	2968	2941	2913	2886	2858	2927	2872	180	870	500	1920	5	1	35930773	1046	14.20	1.39	12	0.05	205.00	2095.00	4370	20230615	-33.41	2490	20231020	16.87	4370	-33.41	20230615	2490	16.87	20231020	4370	-33.41	20230615	2490	16.87	20231020	4.87	N	011150	500	179 억	277117	N	N	9	N	N
89	20231214	090234	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	2925	10	2	0.34	7171560	2457	2.05	2920	2930	2915	3785	2045	2915	2918.83	0.77	0	180	2968	2941	2913	2886	2858	2927	2872	180	870	500	1920	5	1	35930773	1051	14.27	1.40	12	0.01	205.00	2095.00	4370	20230615	-33.07	2490	20231020	17.47	4370	-33.07	20230615	2490	17.47	20231020	4370	-33.07	20230615	2490	17.47	20231020	4.87	N	011150	500	179 억	277117	N	N	9	N	N
90	20231213	160244	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	2915	-30	5	-1.02	349042830	119944	111.10	2920	2940	2885	3825	2065	2945	2910.05	0.82	0	-18996	2991	2967	2946	2922	2901	2957	2912	180	880	500	1940	5	1	35930773	1047	14.22	1.39	12	0.33	205.00	2095.00	4370	20230615	-33.30	2490	20231020	17.07	4370	-33.30	20230615	2490	17.07	20231020	4370	-33.30	20230615	2490	17.07	20231020	4.94	N	011150	500	179 억	294198	N	N	9	N	N
91	20231213	150251	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	2885	-60	5	-2.04	319335340	109729	101.64	2920	2940	2885	3825	2065	2945	2910.22	0.82	0	-16046	2991	2967	2946	2922	2901	2957	2912	180	880	500	1940	5	1	35930773	1037	14.07	1.38	12	0.31	205.00	2095.00	4370	20230615	-33.98	2490	20231020	15.86	4370	-33.98	20230615	2490	15.86	20231020	4370	-33.98	20230615	2490	15.86	20231020	4.94	N	011150	500	179 억	294198	N	N	205	N	N
92	20231213	140252	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	2915	-30	5	-1.02	204850090	70255	65.07	2920	2940	2900	3825	2065	2945	2915.81	0.82	0	869	2991	2967	2946	2922	2901	2957	2912	180	880	500	1940	5	1	35930773	1047	14.22	1.39	12	0.20	205.00	2095.00	4370	20230615	-33.30	2490	20231020	17.07	4370	-33.30	20230615	2490	17.07	20231020	4370	-33.30	20230615	2490	17.07	20231020	4.94	N	011150	500	179 억	294198	N	N	205	N	N
93	20231213	130249	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	2915	-30	5	-1.02	156428270	53594	49.64	2920	2940	2905	3825	2065	2945	2918.76	0.82	0	3498	2991	2967	2946	2922	2901	2957	2912	180	880	500	1940	5	1	35930773	1047	14.22	1.39	12	0.15	205.00	2095.00	4370	20230615	-33.30	2490	20231020	17.07	4370	-33.30	20230615	2490	17.07	20231020	4370	-33.30	20230615	2490	17.07	20231020	4.94	N	011150	500	179 억	294198	N	N	205	N	N
94	20231213	120249	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	2915	-30	5	-1.02	148333745	50815	47.07	2920	2940	2905	3825	2065	2945	2919.09	0.82	0	3590	2991	2967	2946	2922	2901	2957	2912	180	880	500	1940	5	1	35930773	1047	14.22	1.39	12	0.14	205.00	2095.00	4370	20230615	-33.30	2490	20231020	17.07	4370	-33.30	20230615	2490	17.07	20231020	4370	-33.30	20230615	2490	17.07	20231020	4.94	N	011150	500	179 억	294198	N	N	205	N	N
95	20231213	110248	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	2915	-30	5	-1.02	136358985	46708	43.26	2920	2940	2905	3825	2065	2945	2919.39	0.82	0	2661	2991	2967	2946	2922	2901	2957	2912	180	880	500	1940	5	1	35930773	1047	14.22	1.39	12	0.13	205.00	2095.00	4370	20230615	-33.30	2490	20231020	17.07	4370	-33.30	20230615	2490	17.07	20231020	4370	-33.30	20230615	2490	17.07	20231020	4.94	N	011150	500	179 억	294198	N	N	205	N	N
96	20231213	100252	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	2920	-25	5	-0.85	84704400	28976	26.84	2920	2940	2915	3825	2065	2945	2923.26	0.82	0	3097	2991	2967	2946	2922	2901	2957	2912	180	880	500	1940	5	1	35930773	1049	14.24	1.39	12	0.08	205.00	2095.00	4370	20230615	-33.18	2490	20231020	17.27	4370	-33.18	20230615	2490	17.27	20231020	4370	-33.18	20230615	2490	17.27	20231020	4.94	N	011150	500	179 억	294198	N	N	205	N	N
97	20231213	090247	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	2935	-10	5	-0.34	5555995	1898	1.76	2920	2940	2920	3825	2065	2945	2927.29	0.82	0	-653	2991	2967	2946	2922	2901	2957	2912	180	880	500	1940	5	1	35930773	1055	14.32	1.40	12	0.01	205.00	2095.00	4370	20230615	-32.84	2490	20231020	17.87	4370	-32.84	20230615	2490	17.87	20231020	4370	-32.84	20230615	2490	17.87	20231020	4.94	N	011150	500	179 억	294198	N	N	205	N	N
98	20231212	160238	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	2945	-5	5	-0.17	313669105	106495	85.44	2960	2970	2925	3835	2065	2950	2945.39	0.82	0	6623	2993	2971	2953	2931	2913	2962	2922	180	885	500	1940	5	1	35930773	1058	14.37	1.41	12	0.30	205.00	2095.00	4370	20230615	-32.61	2490	20231020	18.27	4370	-32.61	20230615	2490	18.27	20231020	4370	-32.61	20230615	2490	18.27	20231020	4.89	N	011150	500	179 억	293638	N	N	205	N	N
99	20231212	150244	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	2935	-15	5	-0.51	295617810	100348	80.51	2960	2970	2925	3835	2065	2950	2945.93	0.82	0	7975	2993	2971	2953	2931	2913	2962	2922	180	885	500	1940	5	1	35930773	1055	14.32	1.40	12	0.28	205.00	2095.00	4370	20230615	-32.84	2490	20231020	17.87	4370	-32.84	20230615	2490	17.87	20231020	4370	-32.84	20230615	2490	17.87	20231020	4.89	N	011150	500	179 억	293638	N	N	0	N	N
100	20231212	140236	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	2950	0	3	0.00	239913400	81383	65.29	2960	2970	2925	3835	2065	2950	2947.95	0.82	0	13577	2993	2971	2953	2931	2913	2962	2922	180	885	500	1940	5	1	35930773	1060	14.39	1.41	12	0.23	205.00	2095.00	4370	20230615	-32.49	2490	20231020	18.47	4370	-32.49	20230615	2490	18.47	20231020	4370	-32.49	20230615	2490	18.47	20231020	4.89	N	011150	500	179 억	293638	N	N	0	N	N
101	20231212	130233	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	2965	15	2	0.51	205430175	69716	55.93	2960	2970	2925	3835	2065	2950	2946.67	0.82	0	15378	2993	2971	2953	2931	2913	2962	2922	180	885	500	1940	5	1	35930773	1065	14.46	1.42	12	0.19	205.00	2095.00	4370	20230615	-32.15	2490	20231020	19.08	4370	-32.15	20230615	2490	19.08	20231020	4370	-32.15	20230615	2490	19.08	20231020	4.89	N	011150	500	179 억	293638	N	N	0	N	N
102	20231212	120232	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	2965	15	2	0.51	171124190	58123	46.63	2960	2970	2925	3835	2065	2950	2944.17	0.82	0	13829	2993	2971	2953	2931	2913	2962	2922	180	885	500	1940	5	1	35930773	1065	14.46	1.42	12	0.16	205.00	2095.00	4370	20230615	-32.15	2490	20231020	19.08	4370	-32.15	20230615	2490	19.08	20231020	4370	-32.15	20230615	2490	19.08	20231020	4.89	N	011150	500	179 억	293638	N	N	0	N	N
103	20231212	110233	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	2955	5	2	0.17	108485460	36936	29.63	2960	2960	2925	3835	2065	2950	2937.12	0.82	0	5592	2993	2971	2953	2931	2913	2962	2922	180	885	500	1940	5	1	35930773	1062	14.41	1.41	12	0.10	205.00	2095.00	4370	20230615	-32.38	2490	20231020	18.67	4370	-32.38	20230615	2490	18.67	20231020	4370	-32.38	20230615	2490	18.67	20231020	4.89	N	011150	500	179 억	293638	N	N	0	N	N
104	20231212	100243	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	2930	-20	5	-0.68	61067530	20809	16.70	2960	2960	2925	3835	2065	2950	2934.67	0.82	0	-1174	2993	2971	2953	2931	2913	2962	2922	180	885	500	1940	5	1	35930773	1053	14.29	1.40	12	0.06	205.00	2095.00	4370	20230615	-32.95	2490	20231020	17.67	4370	-32.95	20230615	2490	17.67	20231020	4370	-32.95	20230615	2490	17.67	20231020	4.89	N	011150	500	179 억	293638	N	N	0	N	N
105	20231212	090240	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	2935	-15	5	-0.51	4204365	1426	1.14	2960	2960	2935	3835	2065	2950	2948.36	0.82	0	-1277	2993	2971	2953	2931	2913	2962	2922	180	885	500	1940	5	1	35930773	1055	14.32	1.40	12	0.00	205.00	2095.00	4370	20230615	-32.84	2490	20231020	17.87	4370	-32.84	20230615	2490	17.87	20231020	4370	-32.84	20230615	2490	17.87	20231020	4.89	N	011150	500	179 억	293638	N	N	0	N	N
106	20231211	160242	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	2950	5	2	0.17	364749810	123568	64.02	2970	2975	2935	3825	2065	2945	2951.81	0.89	6686	-15977	2995	2970	2925	2900	2855	2982	2912	180	880	500	1940	5	1	35930773	1060	14.39	1.41	12	0.34	205.00	2095.00	4370	20230615	-32.49	2490	20231020	18.47	4370	-32.49	20230615	2490	18.47	20231020	4370	-32.49	20230615	2490	18.47	20231020	4.91	N	011150	500	179 억	321066	N	N	0	N	N
107	20231211	150240	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	2950	5	2	0.17	350071765	118595	61.44	2970	2975	2935	3825	2065	2945	2951.83	0.89	6686	-14835	2995	2970	2925	2900	2855	2982	2912	180	880	500	1940	5	1	35930773	1060	14.39	1.41	12	0.33	205.00	2095.00	4370	20230615	-32.49	2490	20231020	18.47	4370	-32.49	20230615	2490	18.47	20231020	4370	-32.49	20230615	2490	18.47	20231020	4.91	N	011150	500	179 억	321066	N	N	0	N	N
108	20231211	140240	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	2955	10	2	0.34	304463040	103132	53.43	2970	2975	2935	3825	2065	2945	2952.17	0.89	6686	-13346	2995	2970	2925	2900	2855	2982	2912	180	880	500	1940	5	1	35930773	1062	14.41	1.41	12	0.29	205.00	2095.00	4370	20230615	-32.38	2490	20231020	18.67	4370	-32.38	20230615	2490	18.67	20231020	4370	-32.38	20230615	2490	18.67	20231020	4.91	N	011150	500	179 억	321066	N	N	0	N	N
109	20231211	130242	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	2935	-10	5	-0.34	206485845	70014	36.27	2970	2975	2935	3825	2065	2945	2949.21	0.89	6686	2818	2995	2970	2925	2900	2855	2982	2912	180	880	500	1940	5	1	35930773	1055	14.32	1.40	12	0.19	205.00	2095.00	4370	20230615	-32.84	2490	20231020	17.87	4370	-32.84	20230615	2490	17.87	20231020	4370	-32.84	20230615	2490	17.87	20231020	4.91	N	011150	500	179 억	321066	N	N	0	N	N
110	20231211	120242	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	2940	-5	5	-0.17	188950750	64042	33.18	2970	2975	2935	3825	2065	2945	2950.42	0.89	6686	3881	2995	2970	2925	2900	2855	2982	2912	180	880	500	1940	5	1	35930773	1056	14.34	1.40	12	0.18	205.00	2095.00	4370	20230615	-32.72	2490	20231020	18.07	4370	-32.72	20230615	2490	18.07	20231020	4370	-32.72	20230615	2490	18.07	20231020	4.91	N	011150	500	179 억	321066	N	N	0	N	N
111	20231211	110240	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	2945	0	3	0.00	159118380	53902	27.93	2970	2975	2935	3825	2065	2945	2951.99	0.89	6686	6532	2995	2970	2925	2900	2855	2982	2912	180	880	500	1940	5	1	35930773	1058	14.37	1.41	12	0.15	205.00	2095.00	4370	20230615	-32.61	2490	20231020	18.27	4370	-32.61	20230615	2490	18.27	20231020	4370	-32.61	20230615	2490	18.27	20231020	4.91	N	011150	500	179 억	321066	N	N	0	N	N
112	20231211	100241	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	2940	-5	5	-0.17	132031190	44698	23.16	2970	2975	2935	3825	2065	2945	2953.85	0.89	6686	6546	2995	2970	2925	2900	2855	2982	2912	180	880	500	1940	5	1	35930773	1056	14.34	1.40	12	0.12	205.00	2095.00	4370	20230615	-32.72	2490	20231020	18.07	4370	-32.72	20230615	2490	18.07	20231020	4370	-32.72	20230615	2490	18.07	20231020	4.91	N	011150	500	179 억	321066	N	N	0	N	N
113	20231211	090241	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	2945	0	3	0.00	19049465	6435	3.33	2970	2975	2945	3825	2065	2945	2960.29	0.89	6686	-2412	2995	2970	2925	2900	2855	2982	2912	180	880	500	1940	5	1	35930773	1058	14.37	1.41	12	0.02	205.00	2095.00	4370	20230615	-32.61	2490	20231020	18.27	4370	-32.61	20230615	2490	18.27	20231020	4370	-32.61	20230615	2490	18.27	20231020	4.91	N	011150	500	179 억	321066	N	N	0	N	N
114	20231208	160238	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	2945	-5	5	-0.17	532976040	182882	48.02	2925	2950	2880	3835	2065	2950	2914.30	0.89	0	-14703	3046	2997	2931	2882	2816	3022	2907	180	885	500	1940	5	1	35930773	1058	14.37	1.41	12	0.51	205.00	2095.00	4370	20230615	-32.61	2490	20231020	18.27	4370	-32.61	20230615	2490	18.27	20231020	4370	-32.61	20230615	2490	18.27	20231020	4.88	N	011150	500	179 억	321066	N	N	6	N	N
115	20231208	150240	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	2925	-25	5	-0.85	448958105	154234	40.50	2925	2940	2880	3835	2065	2950	2910.88	0.89	0	-8751	3046	2997	2931	2882	2816	3022	2907	180	885	500	1940	5	1	35930773	1051	14.27	1.40	12	0.43	205.00	2095.00	4370	20230615	-33.07	2490	20231020	17.47	4370	-33.07	20230615	2490	17.47	20231020	4370	-33.07	20230615	2490	17.47	20231020	4.88	N	011150	500	179 억	321066	N	N	6	N	N
116	20231208	140239	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	2915	-35	5	-1.19	417248895	143346	37.64	2925	2940	2880	3835	2065	2950	2910.77	0.89	0	-9362	3046	2997	2931	2882	2816	3022	2907	180	885	500	1940	5	1	35930773	1047	14.22	1.39	12	0.40	205.00	2095.00	4370	20230615	-33.30	2490	20231020	17.07	4370	-33.30	20230615	2490	17.07	20231020	4370	-33.30	20230615	2490	17.07	20231020	4.88	N	011150	500	179 억	321066	N	N	6	N	N
117	20231208	130237	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	2905	-45	5	-1.53	361631725	124234	32.62	2925	2940	2880	3835	2065	2950	2910.88	0.89	0	-7296	3046	2997	2931	2882	2816	3022	2907	180	885	500	1940	5	1	35930773	1044	14.17	1.39	12	0.35	205.00	2095.00	4370	20230615	-33.52	2490	20231020	16.67	4370	-33.52	20230615	2490	16.67	20231020	4370	-33.52	20230615	2490	16.67	20231020	4.88	N	011150	500	179 억	321066	N	N	6	N	N
118	20231208	120237	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	2905	-45	5	-1.53	341884945	117426	30.83	2925	2940	2880	3835	2065	2950	2911.48	0.89	0	-7468	3046	2997	2931	2882	2816	3022	2907	180	885	500	1940	5	1	35930773	1044	14.17	1.39	12	0.33	205.00	2095.00	4370	20230615	-33.52	2490	20231020	16.67	4370	-33.52	20230615	2490	16.67	20231020	4370	-33.52	20230615	2490	16.67	20231020	4.88	N	011150	500	179 억	321066	N	N	6	N	N
119	20231208	110234	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	2910	-40	5	-1.36	314109965	107880	28.32	2925	2940	2880	3835	2065	2950	2911.65	0.89	0	-6722	3046	2997	2931	2882	2816	3022	2907	180	885	500	1940	5	1	35930773	1046	14.20	1.39	12	0.30	205.00	2095.00	4370	20230615	-33.41	2490	20231020	16.87	4370	-33.41	20230615	2490	16.87	20231020	4370	-33.41	20230615	2490	16.87	20231020	4.88	N	011150	500	179 억	321066	N	N	6	N	N
120	20231208	100239	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	2920	-30	5	-1.02	241530060	82963	21.78	2925	2940	2880	3835	2065	2950	2911.28	0.89	0	-6031	3046	2997	2931	2882	2816	3022	2907	180	885	500	1940	5	1	35930773	1049	14.24	1.39	12	0.23	205.00	2095.00	4370	20230615	-33.18	2490	20231020	17.27	4370	-33.18	20230615	2490	17.27	20231020	4370	-33.18	20230615	2490	17.27	20231020	4.88	N	011150	500	179 억	321066	N	N	6	N	N
121	20231208	090237	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	2895	-55	5	-1.86	121219040	41639	10.93	2925	2925	2880	3835	2065	2950	2911.16	0.89	0	-5646	3046	2997	2931	2882	2816	3022	2907	180	885	500	1940	5	1	35930773	1040	14.12	1.38	12	0.12	205.00	2095.00	4370	20230615	-33.75	2490	20231020	16.27	4370	-33.75	20230615	2490	16.27	20231020	4370	-33.75	20230615	2490	16.27	20231020	4.88	N	011150	500	179 억	321066	N	N	6	N	N
122	20231207	160237	57	100.00	KOSPI	음식료품	N	N	N	N		N	2950	55	2	1.90	1109503670	377059	400.05	2875	2980	2865	3760	2030	2895	2942.51	1.02	0	-52030	2968	2931	2893	2856	2818	2932	2857	180	865	500	1910	5	1	35930773	1060	14.39	1.41	12	1.05	205.00	2095.00	4370	20230615	-32.49	2490	20231020	18.47	4370	-32.49	20230615	2490	18.47	20231020	4370	-32.49	20230615	2490	18.47	20231020	4.91	N	011150	500	179 억	365050	N	N	6	N	N
123	20231207	150238	57	100.00	KOSPI	음식료품	N	N	N	N		N	2955	60	2	2.07	979666680	332977	353.28	2875	2980	2865	3760	2030	2895	2942.15	1.02	0	-40117	2968	2931	2893	2856	2818	2932	2857	180	865	500	1910	5	1	35930773	1062	14.41	1.41	12	0.93	205.00	2095.00	4370	20230615	-32.38	2490	20231020	18.67	4370	-32.38	20230615	2490	18.67	20231020	4370	-32.38	20230615	2490	18.67	20231020	4.91	N	011150	500	179 억	365050	N	N	88	N	N
124	20231207	140238	57	100.00	KOSPI	음식료품	N	N	N	N		N	2950	55	2	1.90	734192245	250066	265.31	2875	2980	2865	3760	2030	2895	2935.99	1.02	0	-31467	2968	2931	2893	2856	2818	2932	2857	180	865	500	1910	5	1	35930773	1060	14.39	1.41	12	0.70	205.00	2095.00	4370	20230615	-32.49	2490	20231020	18.47	4370	-32.49	20230615	2490	18.47	20231020	4370	-32.49	20230615	2490	18.47	20231020	4.91	N	011150	500	179 억	365050	N	N	88	N	N
125	20231207	130236	57	100.00	KOSPI	음식료품	N	N	N	N		N	2975	80	2	2.76	635156915	216531	229.73	2875	2980	2865	3760	2030	2895	2933.33	1.02	0	-27369	2968	2931	2893	2856	2818	2932	2857	180	865	500	1910	5	1	35930773	1069	14.51	1.42	12	0.60	205.00	2095.00	4370	20230615	-31.92	2490	20231020	19.48	4370	-31.92	20230615	2490	19.48	20231020	4370	-31.92	20230615	2490	19.48	20231020	4.91	N	011150	500	179 억	365050	N	N	88	N	N
126	20231207	120237	57	100.00	KOSPI	음식료품	N	N	N	N		N	2960	65	2	2.25	552778520	188633	200.13	2875	2980	2865	3760	2030	2895	2930.44	1.02	0	-23147	2968	2931	2893	2856	2818	2932	2857	180	865	500	1910	5	1	35930773	1064	14.44	1.41	12	0.52	205.00	2095.00	4370	20230615	-32.27	2490	20231020	18.88	4370	-32.27	20230615	2490	18.88	20231020	4370	-32.27	20230615	2490	18.88	20231020	4.91	N	011150	500	179 억	365050	N	N	88	N	N
127	20231207	110234	57	100.00	KOSPI	음식료품	N	N	N	N		N	2900	5	2	0.17	182183380	62821	66.65	2875	2945	2865	3760	2030	2895	2900.04	1.02	0	-3276	2968	2931	2893	2856	2818	2932	2857	180	865	500	1910	5	1	35930773	1042	14.15	1.38	12	0.17	205.00	2095.00	4370	20230615	-33.64	2490	20231020	16.47	4370	-33.64	20230615	2490	16.47	20231020	4370	-33.64	20230615	2490	16.47	20231020	4.91	N	011150	500	179 억	365050	N	N	88	N	N
128	20231207	100236	57	100.00	KOSPI	음식료품	N	N	N	N		N	2880	-15	5	-0.52	43184480	15023	15.94	2875	2895	2865	3760	2030	2895	2874.56	1.02	0	-3879	2968	2931	2893	2856	2818	2932	2857	180	865	500	1910	5	1	35930773	1035	14.05	1.37	12	0.04	205.00	2095.00	4370	20230615	-34.10	2490	20231020	15.66	4370	-34.10	20230615	2490	15.66	20231020	4370	-34.10	20230615	2490	15.66	20231020	4.91	N	011150	500	179 억	365050	N	N	88	N	N
129	20231207	090237	57	100.00	KOSPI	음식료품	N	N	N	N		N	2865	-30	5	-1.04	8198710	2857	3.03	2875	2880	2865	3760	2030	2895	2869.69	1.02	0	21	2968	2931	2893	2856	2818	2932	2857	180	865	500	1910	5	1	35930773	1029	13.98	1.37	12	0.01	205.00	2095.00	4370	20230615	-34.44	2490	20231020	15.06	4370	-34.44	20230615	2490	15.06	20231020	4370	-34.44	20230615	2490	15.06	20231020	4.91	N	011150	500	179 억	365050	N	N	88	N	N
130	20231206	160232	57	100.00	KOSPI	음식료품	N	N	N	N		N	2895	5	2	0.17	269847425	93070	90.34	2895	2930	2855	3755	2025	2890	2899.42	1.00	0	3566	2960	2925	2895	2860	2830	2942	2877	180	865	500	1900	5	1	35930773	1040	14.12	1.38	12	0.26	205.00	2095.00	4370	20230615	-33.75	2490	20231020	16.27	4370	-33.75	20230615	2490	16.27	20231020	4370	-33.75	20230615	2490	16.27	20231020	4.88	N	011150	500	179 억	359961	N	N	88	N	N
131	20231206	150238	57	100.00	KOSPI	음식료품	N	N	N	N		N	2895	5	2	0.17	259076940	89350	86.73	2895	2930	2855	3755	2025	2890	2899.57	1.00	0	3949	2960	2925	2895	2860	2830	2942	2877	180	865	500	1900	5	1	35930773	1040	14.12	1.38	12	0.25	205.00	2095.00	4370	20230615	-33.75	2490	20231020	16.27	4370	-33.75	20230615	2490	16.27	20231020	4370	-33.75	20230615	2490	16.27	20231020	4.88	N	011150	500	179 억	359961	N	N	0	N	N
132	20231206	140235	57	100.00	KOSPI	음식료품	N	N	N	N		N	2905	15	2	0.52	240617615	82989	80.55	2895	2930	2855	3755	2025	2890	2899.39	1.00	0	1304	2960	2925	2895	2860	2830	2942	2877	180	865	500	1900	5	1	35930773	1044	14.17	1.39	12	0.23	205.00	2095.00	4370	20230615	-33.52	2490	20231020	16.67	4370	-33.52	20230615	2490	16.67	20231020	4370	-33.52	20230615	2490	16.67	20231020	4.88	N	011150	500	179 억	359961	N	N	0	N	N
133	20231206	130235	57	100.00	KOSPI	음식료품	N	N	N	N		N	2905	15	2	0.52	202239780	69792	67.74	2895	2930	2855	3755	2025	2890	2897.75	1.00	0	-282	2960	2925	2895	2860	2830	2942	2877	180	865	500	1900	5	1	35930773	1044	14.17	1.39	12	0.19	205.00	2095.00	4370	20230615	-33.52	2490	20231020	16.67	4370	-33.52	20230615	2490	16.67	20231020	4370	-33.52	20230615	2490	16.67	20231020	4.88	N	011150	500	179 억	359961	N	N	0	N	N
134	20231206	120233	57	100.00	KOSPI	음식료품	N	N	N	N		N	2895	5	2	0.17	169664120	58544	56.83	2895	2930	2855	3755	2025	2890	2898.06	1.00	0	-4574	2960	2925	2895	2860	2830	2942	2877	180	865	500	1900	5	1	35930773	1040	14.12	1.38	12	0.16	205.00	2095.00	4370	20230615	-33.75	2490	20231020	16.27	4370	-33.75	20230615	2490	16.27	20231020	4370	-33.75	20230615	2490	16.27	20231020	4.88	N	011150	500	179 억	359961	N	N	0	N	N
135	20231206	110237	57	100.00	KOSPI	음식료품	N	N	N	N		N	2885	-5	5	-0.17	151024940	52073	50.54	2895	2930	2855	3755	2025	2890	2900.25	1.00	0	-4267	2960	2925	2895	2860	2830	2942	2877	180	865	500	1900	5	1	35930773	1037	14.07	1.38	12	0.14	205.00	2095.00	4370	20230615	-33.98	2490	20231020	15.86	4370	-33.98	20230615	2490	15.86	20231020	4370	-33.98	20230615	2490	15.86	20231020	4.88	N	011150	500	179 억	359961	N	N	0	N	N
136	20231206	100235	57	100.00	KOSPI	음식료품	N	N	N	N		N	2900	10	2	0.35	102318735	35120	34.09	2895	2930	2885	3755	2025	2890	2913.40	1.00	0	-5705	2960	2925	2895	2860	2830	2942	2877	180	865	500	1900	5	1	35930773	1042	14.15	1.38	12	0.10	205.00	2095.00	4370	20230615	-33.64	2490	20231020	16.47	4370	-33.64	20230615	2490	16.47	20231020	4370	-33.64	20230615	2490	16.47	20231020	4.88	N	011150	500	179 억	359961	N	N	0	N	N
137	20231206	090236	57	100.00	KOSPI	음식료품	N	N	N	N		N	2890	0	3	0.00	2547905	881	0.86	2895	2895	2885	3755	2025	2890	2892.06	1.00	0	-104	2960	2925	2895	2860	2830	2942	2877	180	865	500	1900	5	1	35930773	1038	14.10	1.38	12	0.00	205.00	2095.00	4370	20230615	-33.87	2490	20231020	16.06	4370	-33.87	20230615	2490	16.06	20231020	4370	-33.87	20230615	2490	16.06	20231020	4.88	N	011150	500	179 억	359961	N	N	0	N	N
138	20231205	160236	57	100.00	KOSPI	음식료품	N	N	N	N		N	2890	-30	5	-1.03	297449090	102791	48.52	2880	2930	2865	3795	2045	2920	2893.73	0.98	0	6787	2980	2950	2910	2880	2840	2965	2895	180	875	500	1920	5	1	35930773	1038	14.10	1.38	12	0.29	205.00	2095.00	4370	20230615	-33.87	2490	20231020	16.06	4370	-33.87	20230615	2490	16.06	20231020	4370	-33.87	20230615	2490	16.06	20231020	4.91	N	011150	500	179 억	352699	N	N	6	N	N
139	20231205	150236	57	100.00	KOSPI	음식료품	N	N	N	N		N	2900	-20	5	-0.68	274387660	94825	44.76	2880	2930	2865	3795	2045	2920	2893.62	0.98	0	6429	2980	2950	2910	2880	2840	2965	2895	180	875	500	1920	5	1	35930773	1042	14.15	1.38	12	0.26	205.00	2095.00	4370	20230615	-33.64	2490	20231020	16.47	4370	-33.64	20230615	2490	16.47	20231020	4370	-33.64	20230615	2490	16.47	20231020	4.91	N	011150	500	179 억	352699	N	N	6	N	N
140	20231205	140237	57	100.00	KOSPI	음식료품	N	N	N	N		N	2925	5	2	0.17	225285435	77932	36.78	2880	2930	2865	3795	2045	2920	2890.79	0.98	0	6678	2980	2950	2910	2880	2840	2965	2895	180	875	500	1920	5	1	35930773	1051	14.27	1.40	12	0.22	205.00	2095.00	4370	20230615	-33.07	2490	20231020	17.47	4370	-33.07	20230615	2490	17.47	20231020	4370	-33.07	20230615	2490	17.47	20231020	4.91	N	011150	500	179 억	352699	N	N	6	N	N
141	20231205	130236	57	100.00	KOSPI	음식료품	N	N	N	N		N	2885	-35	5	-1.20	155935085	54079	25.53	2880	2910	2865	3795	2045	2920	2883.47	0.98	0	8472	2980	2950	2910	2880	2840	2965	2895	180	875	500	1920	5	1	35930773	1037	14.07	1.38	12	0.15	205.00	2095.00	4370	20230615	-33.98	2490	20231020	15.86	4370	-33.98	20230615	2490	15.86	20231020	4370	-33.98	20230615	2490	15.86	20231020	4.91	N	011150	500	179 억	352699	N	N	6	N	N
142	20231205	120236	57	100.00	KOSPI	음식료품	N	N	N	N		N	2885	-35	5	-1.20	126965320	44069	20.80	2880	2910	2865	3795	2045	2920	2881.06	0.98	0	6503	2980	2950	2910	2880	2840	2965	2895	180	875	500	1920	5	1	35930773	1037	14.07	1.38	12	0.12	205.00	2095.00	4370	20230615	-33.98	2490	20231020	15.86	4370	-33.98	20230615	2490	15.86	20231020	4370	-33.98	20230615	2490	15.86	20231020	4.91	N	011150	500	179 억	352699	N	N	6	N	N
143	20231205	110235	57	100.00	KOSPI	음식료품	N	N	N	N		N	2890	-30	5	-1.03	109082175	37873	17.88	2880	2910	2865	3795	2045	2920	2880.21	0.98	0	6234	2980	2950	2910	2880	2840	2965	2895	180	875	500	1920	5	1	35930773	1038	14.10	1.38	12	0.11	205.00	2095.00	4370	20230615	-33.87	2490	20231020	16.06	4370	-33.87	20230615	2490	16.06	20231020	4370	-33.87	20230615	2490	16.06	20231020	4.91	N	011150	500	179 억	352699	N	N	6	N	N
144	20231205	100235	57	100.00	KOSPI	음식료품	N	N	N	N		N	2885	-35	5	-1.20	75345430	26170	12.35	2880	2910	2865	3795	2045	2920	2879.08	0.98	0	5356	2980	2950	2910	2880	2840	2965	2895	180	875	500	1920	5	1	35930773	1037	14.07	1.38	12	0.07	205.00	2095.00	4370	20230615	-33.98	2490	20231020	15.86	4370	-33.98	20230615	2490	15.86	20231020	4370	-33.98	20230615	2490	15.86	20231020	4.91	N	011150	500	179 억	352699	N	N	6	N	N
145	20231205	090233	57	100.00	KOSPI	음식료품	N	N	N	N		N	2890	-30	5	-1.03	13346425	4633	2.19	2880	2910	2865	3795	2045	2920	2880.73	0.98	0	-1047	2980	2950	2910	2880	2840	2965	2895	180	875	500	1920	5	1	35930773	1038	14.10	1.38	12	0.01	205.00	2095.00	4370	20230615	-33.87	2490	20231020	16.06	4370	-33.87	20230615	2490	16.06	20231020	4370	-33.87	20230615	2490	16.06	20231020	4.91	N	011150	500	179 억	352699	N	N	6	N	N
146	20231204	160235	57	100.00	KOSPI	음식료품	N	N	N	N		N	2920	50	2	1.74	593267605	204060	158.29	2875	2940	2870	3730	2010	2870	2907.33	0.99	0	3819	2966	2917	2856	2807	2746	2942	2832	180	860	500	1890	5	1	35930773	1049	14.24	1.39	12	0.57	205.00	2095.00	4370	20230615	-33.18	2490	20231020	17.27	4370	-33.18	20230615	2490	17.27	20231020	4370	-33.18	20230615	2490	17.27	20231020	4.92	N	011150	500	179 억	357142	N	N	6	N	N
147	20231204	150236	57	100.00	KOSPI	음식료품	N	N	N	N		N	2905	35	2	1.22	546015725	187783	145.66	2875	2940	2870	3730	2010	2870	2907.71	0.99	0	5784	2966	2917	2856	2807	2746	2942	2832	180	860	500	1890	5	1	35930773	1044	14.17	1.39	12	0.52	205.00	2095.00	4370	20230615	-33.52	2490	20231020	16.67	4370	-33.52	20230615	2490	16.67	20231020	4370	-33.52	20230615	2490	16.67	20231020	4.92	N	011150	500	179 억	357142	N	N	0	N	N
148	20231204	140234	57	100.00	KOSPI	음식료품	N	N	N	N		N	2925	55	2	1.92	427695645	147106	114.11	2875	2940	2870	3730	2010	2870	2907.42	0.99	0	9042	2966	2917	2856	2807	2746	2942	2832	180	860	500	1890	5	1	35930773	1051	14.27	1.40	12	0.41	205.00	2095.00	4370	20230615	-33.07	2490	20231020	17.47	4370	-33.07	20230615	2490	17.47	20231020	4370	-33.07	20230615	2490	17.47	20231020	4.92	N	011150	500	179 억	357142	N	N	0	N	N
149	20231204	130233	57	100.00	KOSPI	음식료품	N	N	N	N		N	2925	55	2	1.92	388289065	133629	103.66	2875	2940	2870	3730	2010	2870	2905.75	0.99	0	9313	2966	2917	2856	2807	2746	2942	2832	180	860	500	1890	5	1	35930773	1051	14.27	1.40	12	0.37	205.00	2095.00	4370	20230615	-33.07	2490	20231020	17.47	4370	-33.07	20230615	2490	17.47	20231020	4370	-33.07	20230615	2490	17.47	20231020	4.92	N	011150	500	179 억	357142	N	N	0	N	N
150	20231204	120234	57	100.00	KOSPI	음식료품	N	N	N	N		N	2925	55	2	1.92	353896985	121866	94.53	2875	2940	2870	3730	2010	2870	2904.01	0.99	0	8796	2966	2917	2856	2807	2746	2942	2832	180	860	500	1890	5	1	35930773	1051	14.27	1.40	12	0.34	205.00	2095.00	4370	20230615	-33.07	2490	20231020	17.47	4370	-33.07	20230615	2490	17.47	20231020	4370	-33.07	20230615	2490	17.47	20231020	4.92	N	011150	500	179 억	357142	N	N	0	N	N
151	20231204	110235	57	100.00	KOSPI	음식료품	N	N	N	N		N	2920	50	2	1.74	312176520	107581	83.45	2875	2940	2870	3730	2010	2870	2901.81	0.99	0	7509	2966	2917	2856	2807	2746	2942	2832	180	860	500	1890	5	1	35930773	1049	14.24	1.39	12	0.30	205.00	2095.00	4370	20230615	-33.18	2490	20231020	17.27	4370	-33.18	20230615	2490	17.27	20231020	4370	-33.18	20230615	2490	17.27	20231020	4.92	N	011150	500	179 억	357142	N	N	0	N	N
152	20231204	100234	57	100.00	KOSPI	음식료품	N	N	N	N		N	2900	30	2	1.05	155032920	53622	41.59	2875	2920	2870	3730	2010	2870	2891.25	0.99	0	4907	2966	2917	2856	2807	2746	2942	2832	180	860	500	1890	5	1	35930773	1042	14.15	1.38	12	0.15	205.00	2095.00	4370	20230615	-33.64	2490	20231020	16.47	4370	-33.64	20230615	2490	16.47	20231020	4370	-33.64	20230615	2490	16.47	20231020	4.92	N	011150	500	179 억	357142	N	N	0	N	N
153	20231204	090234	57	100.00	KOSPI	음식료품	N	N	N	N		N	2875	5	2	0.17	14910980	5187	4.02	2875	2885	2870	3730	2010	2870	2874.76	0.99	0	-20	2966	2917	2856	2807	2746	2942	2832	180	860	500	1890	5	1	35930773	1033	14.02	1.37	12	0.01	205.00	2095.00	4370	20230615	-34.21	2490	20231020	15.46	4370	-34.21	20230615	2490	15.46	20231020	4370	-34.21	20230615	2490	15.46	20231020	4.92	N	011150	500	179 억	357142	N	N	0	N	N
154	20231201	160234	57	100.00	KOSPI	음식료품	N	N	N	N		N	2870	15	2	0.53	367777950	128748	169.16	2830	2905	2795	3710	2000	2855	2856.56	1.01	0	-7260	2908	2881	2838	2811	2768	2895	2825	180	855	500	1880	5	1	35930773	1031	14.00	1.37	12	0.36	205.00	2095.00	4370	20230615	-34.32	2490	20231020	15.26	4370	-34.32	20230615	2490	15.26	20231020	4370	-34.32	20230615	2490	15.26	20231020	4.93	N	011150	500	179 억	364021	N	N	0	N	N
155	20231201	150234	57	100.00	KOSPI	음식료품	N	N	N	N		N	2875	20	2	0.70	326451900	114378	150.28	2830	2905	2795	3710	2000	2855	2854.15	1.01	0	-7177	2908	2881	2838	2811	2768	2895	2825	180	855	500	1880	5	1	35930773	1033	14.02	1.37	12	0.32	205.00	2095.00	4370	20230615	-34.21	2490	20231020	15.46	4370	-34.21	20230615	2490	15.46	20231020	4370	-34.21	20230615	2490	15.46	20231020	4.93	N	011150	500	179 억	364021	N	N	0	N	N
156	20231201	140234	57	100.00	KOSPI	음식료품	N	N	N	N		N	2885	30	2	1.05	290345640	101820	133.78	2830	2905	2795	3710	2000	2855	2851.56	1.01	0	-4254	2908	2881	2838	2811	2768	2895	2825	180	855	500	1880	5	1	35930773	1037	14.07	1.38	12	0.28	205.00	2095.00	4370	20230615	-33.98	2490	20231020	15.86	4370	-33.98	20230615	2490	15.86	20231020	4370	-33.98	20230615	2490	15.86	20231020	4.93	N	011150	500	179 억	364021	N	N	0	N	N
157	20231201	130233	57	100.00	KOSPI	음식료품	N	N	N	N		N	2865	10	2	0.35	177806430	62778	82.49	2830	2865	2795	3710	2000	2855	2832.30	1.01	0	2644	2908	2881	2838	2811	2768	2895	2825	180	855	500	1880	5	1	35930773	1029	13.98	1.37	12	0.17	205.00	2095.00	4370	20230615	-34.44	2490	20231020	15.06	4370	-34.44	20230615	2490	15.06	20231020	4370	-34.44	20230615	2490	15.06	20231020	4.93	N	011150	500	179 억	364021	N	N	0	N	N
158	20231201	120235	57	100.00	KOSPI	음식료품	N	N	N	N		N	2855	0	3	0.00	157502080	55661	73.13	2830	2865	2795	3710	2000	2855	2829.67	1.01	0	4270	2908	2881	2838	2811	2768	2895	2825	180	855	500	1880	5	1	35930773	1026	13.93	1.36	12	0.15	205.00	2095.00	4370	20230615	-34.67	2490	20231020	14.66	4370	-34.67	20230615	2490	14.66	20231020	4370	-34.67	20230615	2490	14.66	20231020	4.93	N	011150	500	179 억	364021	N	N	0	N	N
159	20231201	110233	57	100.00	KOSPI	음식료품	N	N	N	N		N	2850	-5	5	-0.18	128876205	45644	59.97	2830	2865	2795	3710	2000	2855	2823.51	1.01	0	3855	2908	2881	2838	2811	2768	2895	2825	180	855	500	1880	5	1	35930773	1024	13.90	1.36	12	0.13	205.00	2095.00	4370	20230615	-34.78	2490	20231020	14.46	4370	-34.78	20230615	2490	14.46	20231020	4370	-34.78	20230615	2490	14.46	20231020	4.93	N	011150	500	179 억	364021	N	N	0	N	N
160	20231201	100234	57	100.00	KOSPI	음식료품	N	N	N	N		N	2835	-20	5	-0.70	109559455	38829	51.02	2830	2865	2795	3710	2000	2855	2821.59	1.01	0	2862	2908	2881	2838	2811	2768	2895	2825	180	855	500	1880	5	1	35930773	1019	13.83	1.35	12	0.11	205.00	2095.00	4370	20230615	-35.13	2490	20231020	13.86	4370	-35.13	20230615	2490	13.86	20231020	4370	-35.13	20230615	2490	13.86	20231020	4.93	N	011150	500	179 억	364021	N	N	0	N	N
161	20231201	090231	57	100.00	KOSPI	음식료품	N	N	N	N		N	2855	0	3	0.00	3766800	1325	1.74	2830	2855	2830	3710	2000	2855	2842.87	1.01	0	-105	2908	2881	2838	2811	2768	2895	2825	180	855	500	1880	5	1	35930773	1026	13.93	1.36	12	0.00	205.00	2095.00	4370	20230615	-34.67	2490	20231020	14.66	4370	-34.67	20230615	2490	14.66	20231020	4370	-34.67	20230615	2490	14.66	20231020	4.93	N	011150	500	179 억	364021	N	N	0	N	N

68 KiB Raw Blame History

68 KiB

Raw Blame History