KissMeData/002600/price/prices-20231201.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	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	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20231229	160137	57	100.00	KOSPI		음식료품	N	N	N	N		N	172800	-1700	5	-0.97	8223300	47	151.61	174400	177100	172300	226500	122200	174500	174963.83	0.00	0	-5	175966	175232	174266	173532	172566	174750	173050	30	52000	5000	118660	100	1	600000	1037	9.31	0.67	12	0.01	18552.00	256975.00	227500	20230228	-24.04	168000	20231106	2.86	227500	-24.04	20230228	168000	2.86	20231106	227500	-24.04	20230228	168000	2.86	20231106	0.01	N	002600	5000	30 억		0	N	N	1	N	00	N
3	20231229	150137	57	100.00	KOSPI		음식료품	N	N	N	N		N	172800	-1700	5	-0.97	8223300	47	151.61	174400	177100	172300	226500	122200	174500	174963.83	0.00	0	-5	175966	175232	174266	173532	172566	174750	173050	30	52000	5000	118660	100	1	600000	1037	9.31	0.67	12	0.01	18552.00	256975.00	227500	20230228	-24.04	168000	20231106	2.86	227500	-24.04	20230228	168000	2.86	20231106	227500	-24.04	20230228	168000	2.86	20231106	0.01	N	002600	5000	30 억		0	N	N	1	N	00	N
4	20231229	140136	57	100.00	KOSPI		음식료품	N	N	N	N		N	172800	-1700	5	-0.97	8223300	47	151.61	174400	177100	172300	226500	122200	174500	174963.83	0.00	0	-5	175966	175232	174266	173532	172566	174750	173050	30	52000	5000	118660	100	1	600000	1037	9.31	0.67	12	0.01	18552.00	256975.00	227500	20230228	-24.04	168000	20231106	2.86	227500	-24.04	20230228	168000	2.86	20231106	227500	-24.04	20230228	168000	2.86	20231106	0.01	N	002600	5000	30 억		0	N	N	1	N	00	N
5	20231229	130137	57	100.00	KOSPI		음식료품	N	N	N	N		N	172800	-1700	5	-0.97	8223300	47	151.61	174400	177100	172300	226500	122200	174500	174963.83	0.00	0	-5	175966	175232	174266	173532	172566	174750	173050	30	52000	5000	118660	100	1	600000	1037	9.31	0.67	12	0.01	18552.00	256975.00	227500	20230228	-24.04	168000	20231106	2.86	227500	-24.04	20230228	168000	2.86	20231106	227500	-24.04	20230228	168000	2.86	20231106	0.01	N	002600	5000	30 억		0	N	N	1	N	00	N
6	20231229	120137	57	100.00	KOSPI		음식료품	N	N	N	N		N	172800	-1700	5	-0.97	8223300	47	151.61	174400	177100	172300	226500	122200	174500	174963.83	0.00	0	-5	175966	175232	174266	173532	172566	174750	173050	30	52000	5000	118660	100	1	600000	1037	9.31	0.67	12	0.01	18552.00	256975.00	227500	20230228	-24.04	168000	20231106	2.86	227500	-24.04	20230228	168000	2.86	20231106	227500	-24.04	20230228	168000	2.86	20231106	0.01	N	002600	5000	30 억		0	N	N	1	N	00	N
7	20231229	110134	57	100.00	KOSPI		음식료품	N	N	N	N		N	172800	-1700	5	-0.97	8223300	47	151.61	174400	177100	172300	226500	122200	174500	174963.83	0.00	0	-5	175966	175232	174266	173532	172566	174750	173050	30	52000	5000	118660	100	1	600000	1037	9.31	0.67	12	0.01	18552.00	256975.00	227500	20230228	-24.04	168000	20231106	2.86	227500	-24.04	20230228	168000	2.86	20231106	227500	-24.04	20230228	168000	2.86	20231106	0.01	N	002600	5000	30 억		0	N	N	1	N	00	N
8	20231229	100134	57	100.00	KOSPI		음식료품	N	N	N	N		N	172800	-1700	5	-0.97	8223300	47	151.61	174400	177100	172300	226500	122200	174500	174963.83	0.00	0	-5	175966	175232	174266	173532	172566	174750	173050	30	52000	5000	118660	100	1	600000	1037	9.31	0.67	12	0.01	18552.00	256975.00	227500	20230228	-24.04	168000	20231106	2.86	227500	-24.04	20230228	168000	2.86	20231106	227500	-24.04	20230228	168000	2.86	20231106	0.01	N	002600	5000	30 억		0	N	N	1	N	00	N
9	20231229	090135	57	100.00	KOSPI		음식료품	N	N	N	N		N	172800	-1700	5	-0.97	8223300	47	151.61	174400	177100	172300	226500	122200	174500	174963.83	0.00	0	-5	175966	175232	174266	173532	172566	174750	173050	30	52000	5000	118660	100	1	600000	1037	9.31	0.67	12	0.01	18552.00	256975.00	227500	20230228	-24.04	168000	20231106	2.86	227500	-24.04	20230228	168000	2.86	20231106	227500	-24.04	20230228	168000	2.86	20231106	0.01	N	002600	5000	30 억		0	N	N	1	N	00	N
10	20231228	160134	57	100.00	KOSPI		음식료품	N	N	N	N		N	172800	-1700	5	-0.97	8223300	47	151.61	174400	177100	172300	226500	122200	174500	174963.83	0.00	0	-5	175966	175232	174266	173532	172566	174750	173050	30	52000	5000	118660	100	1	600000	1037	9.31	0.67	12	0.01	18552.00	256975.00	227500	20230228	-24.04	168000	20231106	2.86	227500	-24.04	20230228	168000	2.86	20231106	227500	-24.04	20230228	168000	2.86	20231106	0.01	N	002600	5000	30 억		0	N	N	1	N	00	N
11	20231228	150135	57	100.00	KOSPI		음식료품	N	N	N	N		N	174700	200	2	0.11	3835900	22	70.97	174400	174800	172300	226500	122200	174500	174359.09	0.00	0	0	175966	175232	174266	173532	172566	174750	173050	30	52000	5000	118660	100	1	600000	1048	9.42	0.68	12	0.00	18552.00	256975.00	227500	20230228	-23.21	168000	20231106	3.99	227500	-23.21	20230228	168000	3.99	20231106	227500	-23.21	20230228	168000	3.99	20231106	0.01	N	002600	5000	30 억		0	N	N	0	N	00	N
12	20231228	140134	57	100.00	KOSPI		음식료품	N	N	N	N		N	174400	-100	5	-0.06	3486400	20	64.52	174400	174500	172300	226500	122200	174500	174320.00	0.00	0	0	175966	175232	174266	173532	172566	174750	173050	30	52000	5000	118660	100	1	600000	1046	9.40	0.68	12	0.00	18552.00	256975.00	227500	20230228	-23.34	168000	20231106	3.81	227500	-23.34	20230228	168000	3.81	20231106	227500	-23.34	20230228	168000	3.81	20231106	0.01	N	002600	5000	30 억		0	N	N	0	N	00	N
13	20231228	130133	57	100.00	KOSPI		음식료품	N	N	N	N		N	174400	-100	5	-0.06	3486400	20	64.52	174400	174500	172300	226500	122200	174500	174320.00	0.00	0	0	175966	175232	174266	173532	172566	174750	173050	30	52000	5000	118660	100	1	600000	1046	9.40	0.68	12	0.00	18552.00	256975.00	227500	20230228	-23.34	168000	20231106	3.81	227500	-23.34	20230228	168000	3.81	20231106	227500	-23.34	20230228	168000	3.81	20231106	0.01	N	002600	5000	30 억		0	N	N	0	N	00	N
14	20231228	120134	57	100.00	KOSPI		음식료품	N	N	N	N		N	172300	-2200	5	-1.26	1568000	9	29.03	174400	174500	172300	226500	122200	174500	174222.22	0.00	0	0	175966	175232	174266	173532	172566	174750	173050	30	52000	5000	118660	100	1	600000	1034	9.29	0.67	12	0.00	18552.00	256975.00	227500	20230228	-24.26	168000	20231106	2.56	227500	-24.26	20230228	168000	2.56	20231106	227500	-24.26	20230228	168000	2.56	20231106	0.01	N	002600	5000	30 억		0	N	N	0	N	00	N
15	20231228	110134	57	100.00	KOSPI		음식료품	N	N	N	N		N	172300	-2200	5	-1.26	1568000	9	29.03	174400	174500	172300	226500	122200	174500	174222.22	0.00	0	0	175966	175232	174266	173532	172566	174750	173050	30	52000	5000	118660	100	1	600000	1034	9.29	0.67	12	0.00	18552.00	256975.00	227500	20230228	-24.26	168000	20231106	2.56	227500	-24.26	20230228	168000	2.56	20231106	227500	-24.26	20230228	168000	2.56	20231106	0.01	N	002600	5000	30 억		0	N	N	0	N	00	N
16	20231228	100134	57	100.00	KOSPI		음식료품	N	N	N	N		N	174500	0	3	0.00	1395700	8	25.81	174400	174500	174400	226500	122200	174500	174462.50	0.00	0	0	175966	175232	174266	173532	172566	174750	173050	30	52000	5000	118660	100	1	600000	1047	9.41	0.68	12	0.00	18552.00	256975.00	227500	20230228	-23.30	168000	20231106	3.87	227500	-23.30	20230228	168000	3.87	20231106	227500	-23.30	20230228	168000	3.87	20231106	0.01	N	002600	5000	30 억		0	N	N	0	N	00	N
17	20231228	090133	57	100.00	KOSPI		음식료품	N	N	N	N		N	174500	0	3	0.00	0	0	0.00	0	0	0	226500	122200	174500	0.00	0.00	0	0	175966	175232	174266	173532	172566	174750	173050	30	52000	5000	118660	100	1	600000	1047	9.41	0.68	12	0.00	18552.00	256975.00	227500	20230228	-23.30	168000	20231106	3.87	227500	-23.30	20230228	168000	3.87	20231106	227500	-23.30	20230228	168000	3.87	20231106	0.01	N	002600	5000	30 억		0	N	N	0	N	00	N
18	20231227	160134	57	100.00	KOSPI		음식료품	N	N	N	N		N	174500	-500	5	-0.29	5383900	31	68.89	175000	175000	173300	227500	122500	175000	173674.19	0.00	0	0	175533	175266	174733	174466	173933	175400	174600	30	52500	5000	119000	100	1	600000	1047	9.41	0.68	12	0.01	18552.00	256975.00	227500	20230228	-23.30	168000	20231106	3.87	227500	-23.30	20230228	168000	3.87	20231106	227500	-23.30	20230228	168000	3.87	20231106	0.01	N	002600	5000	30 억		0	N	N	0	N	00	N
19	20231227	150135	57	100.00	KOSPI		음식료품	N	N	N	N		N	173300	-1700	5	-0.97	5209400	30	66.67	175000	175000	173300	227500	122500	175000	173646.67	0.00	0	0	175533	175266	174733	174466	173933	175400	174600	30	52500	5000	119000	100	1	600000	1040	9.34	0.67	12	0.00	18552.00	256975.00	227500	20230228	-23.82	168000	20231106	3.15	227500	-23.82	20230228	168000	3.15	20231106	227500	-23.82	20230228	168000	3.15	20231106	0.01	N	002600	5000	30 억		0	N	N	0	N	00	N
20	20231227	140134	57	100.00	KOSPI		음식료품	N	N	N	N		N	173300	-1700	5	-0.97	1743400	10	22.22	175000	175000	173300	227500	122500	175000	174340.00	0.00	0	0	175533	175266	174733	174466	173933	175400	174600	30	52500	5000	119000	100	1	600000	1040	9.34	0.67	12	0.00	18552.00	256975.00	227500	20230228	-23.82	168000	20231106	3.15	227500	-23.82	20230228	168000	3.15	20231106	227500	-23.82	20230228	168000	3.15	20231106	0.01	N	002600	5000	30 억		0	N	N	0	N	00	N
21	20231227	130133	57	100.00	KOSPI		음식료품	N	N	N	N		N	174900	-100	5	-0.06	1396800	8	17.78	175000	175000	174000	227500	122500	175000	174600.00	0.00	0	0	175533	175266	174733	174466	173933	175400	174600	30	52500	5000	119000	100	1	600000	1049	9.43	0.68	12	0.00	18552.00	256975.00	227500	20230228	-23.12	168000	20231106	4.11	227500	-23.12	20230228	168000	4.11	20231106	227500	-23.12	20230228	168000	4.11	20231106	0.01	N	002600	5000	30 억		0	N	N	0	N	00	N
22	20231227	120133	57	100.00	KOSPI		음식료품	N	N	N	N		N	174900	-100	5	-0.06	1396800	8	17.78	175000	175000	174000	227500	122500	175000	174600.00	0.00	0	0	175533	175266	174733	174466	173933	175400	174600	30	52500	5000	119000	100	1	600000	1049	9.43	0.68	12	0.00	18552.00	256975.00	227500	20230228	-23.12	168000	20231106	4.11	227500	-23.12	20230228	168000	4.11	20231106	227500	-23.12	20230228	168000	4.11	20231106	0.01	N	002600	5000	30 억		0	N	N	0	N	00	N
23	20231227	110134	57	100.00	KOSPI		음식료품	N	N	N	N		N	174900	-100	5	-0.06	1047100	6	13.33	175000	175000	174000	227500	122500	175000	174516.67	0.00	0	0	175533	175266	174733	174466	173933	175400	174600	30	52500	5000	119000	100	1	600000	1049	9.43	0.68	12	0.00	18552.00	256975.00	227500	20230228	-23.12	168000	20231106	4.11	227500	-23.12	20230228	168000	4.11	20231106	227500	-23.12	20230228	168000	4.11	20231106	0.01	N	002600	5000	30 억		0	N	N	0	N	00	N
24	20231227	100134	57	100.00	KOSPI		음식료품	N	N	N	N		N	174900	-100	5	-0.06	1047100	6	13.33	175000	175000	174000	227500	122500	175000	174516.67	0.00	0	0	175533	175266	174733	174466	173933	175400	174600	30	52500	5000	119000	100	1	600000	1049	9.43	0.68	12	0.00	18552.00	256975.00	227500	20230228	-23.12	168000	20231106	4.11	227500	-23.12	20230228	168000	4.11	20231106	227500	-23.12	20230228	168000	4.11	20231106	0.01	N	002600	5000	30 억		0	N	N	0	N	00	N
25	20231227	090134	57	100.00	KOSPI		음식료품	N	N	N	N		N	175000	0	3	0.00	350000	2	4.44	175000	175000	175000	227500	122500	175000	175000.00	0.00	0	0	175533	175266	174733	174466	173933	175400	174600	30	52500	5000	119000	100	1	600000	1050	9.43	0.68	12	0.00	18552.00	256975.00	227500	20230228	-23.08	168000	20231106	4.17	227500	-23.08	20230228	168000	4.17	20231106	227500	-23.08	20230228	168000	4.17	20231106	0.01	N	002600	5000	30 억		0	N	N	0	N	00	N
26	20231226	160135	57	100.00	KOSPI		음식료품	N	N	N	N		N	175000	1300	2	0.75	7846100	45	136.36	174200	175000	174200	225500	121600	173700	174357.78	0.00	0	2	174833	174266	173233	172666	171633	174550	172950	30	51800	5000	118110	100	1	600000	1050	9.43	0.68	12	0.01	18552.00	256975.00	227500	20230228	-23.08	168000	20231106	4.17	227500	-23.08	20230228	168000	4.17	20231106	227500	-23.08	20230228	168000	4.17	20231106	0.01	N	002600	5000	30 억		0	N	N	0	N	00	N
27	20231226	150134	57	100.00	KOSPI		음식료품	N	N	N	N		N	174500	800	2	0.46	5751600	33	100.00	174200	174500	174200	225500	121600	173700	174290.91	0.00	0	2	174833	174266	173233	172666	171633	174550	172950	30	51800	5000	118110	100	1	600000	1047	9.41	0.68	12	0.01	18552.00	256975.00	227500	20230228	-23.30	168000	20231106	3.87	227500	-23.30	20230228	168000	3.87	20231106	227500	-23.30	20230228	168000	3.87	20231106	0.01	N	002600	5000	30 억		0	N	N	0	N	00	N
28	20231226	140134	57	100.00	KOSPI		음식료품	N	N	N	N		N	174300	600	2	0.35	4007300	23	69.70	174200	174300	174200	225500	121600	173700	174230.43	0.00	0	2	174833	174266	173233	172666	171633	174550	172950	30	51800	5000	118110	100	1	600000	1046	9.40	0.68	12	0.00	18552.00	256975.00	227500	20230228	-23.38	168000	20231106	3.75	227500	-23.38	20230228	168000	3.75	20231106	227500	-23.38	20230228	168000	3.75	20231106	0.01	N	002600	5000	30 억		0	N	N	0	N	00	N
29	20231226	130134	57	100.00	KOSPI		음식료품	N	N	N	N		N	174300	600	2	0.35	3310100	19	57.58	174200	174300	174200	225500	121600	173700	174215.79	0.00	0	2	174833	174266	173233	172666	171633	174550	172950	30	51800	5000	118110	100	1	600000	1046	9.40	0.68	12	0.00	18552.00	256975.00	227500	20230228	-23.38	168000	20231106	3.75	227500	-23.38	20230228	168000	3.75	20231106	227500	-23.38	20230228	168000	3.75	20231106	0.01	N	002600	5000	30 억		0	N	N	0	N	00	N
30	20231226	120134	57	100.00	KOSPI		음식료품	N	N	N	N		N	174300	600	2	0.35	3310100	19	57.58	174200	174300	174200	225500	121600	173700	174215.79	0.00	0	2	174833	174266	173233	172666	171633	174550	172950	30	51800	5000	118110	100	1	600000	1046	9.40	0.68	12	0.00	18552.00	256975.00	227500	20230228	-23.38	168000	20231106	3.75	227500	-23.38	20230228	168000	3.75	20231106	227500	-23.38	20230228	168000	3.75	20231106	0.01	N	002600	5000	30 억		0	N	N	0	N	00	N
31	20231226	110134	57	100.00	KOSPI		음식료품	N	N	N	N		N	174200	500	2	0.29	2787200	16	48.48	174200	174200	174200	225500	121600	173700	174200.00	0.00	0	2	174833	174266	173233	172666	171633	174550	172950	30	51800	5000	118110	100	1	600000	1045	9.39	0.68	12	0.00	18552.00	256975.00	227500	20230228	-23.43	168000	20231106	3.69	227500	-23.43	20230228	168000	3.69	20231106	227500	-23.43	20230228	168000	3.69	20231106	0.01	N	002600	5000	30 억		0	N	N	0	N	00	N
32	20231226	100134	57	100.00	KOSPI		음식료품	N	N	N	N		N	174200	500	2	0.29	348400	2	6.06	174200	174200	174200	225500	121600	173700	174200.00	0.00	0	1	174833	174266	173233	172666	171633	174550	172950	30	51800	5000	118110	100	1	600000	1045	9.39	0.68	12	0.00	18552.00	256975.00	227500	20230228	-23.43	168000	20231106	3.69	227500	-23.43	20230228	168000	3.69	20231106	227500	-23.43	20230228	168000	3.69	20231106	0.01	N	002600	5000	30 억		0	N	N	0	N	00	N
33	20231226	090135	57	100.00	KOSPI		음식료품	N	N	N	N		N	174200	500	2	0.29	174200	1	3.03	174200	174200	174200	225500	121600	173700	174200.00	0.00	0	0	174833	174266	173233	172666	171633	174550	172950	30	51800	5000	118110	100	1	600000	1045	9.39	0.68	12	0.00	18552.00	256975.00	227500	20230228	-23.43	168000	20231106	3.69	227500	-23.43	20230228	168000	3.69	20231106	227500	-23.43	20230228	168000	3.69	20231106	0.01	N	002600	5000	30 억		0	N	N	0	N	00	N
34	20231222	160133	57	100.00	KOSPI		음식료품	N	N	N	N		N	173700	1500	2	0.87	5711100	33	42.86	172300	173800	172200	223500	120600	172200	173063.64	0.00	0	0	173533	172866	172433	171766	171333	173200	172100	30	51300	5000	117090	100	1	600000	1042	9.36	0.68	12	0.01	18552.00	256975.00	227500	20230228	-23.65	168000	20231106	3.39	227500	-23.65	20230228	168000	3.39	20231106	227500	-23.65	20230228	168000	3.39	20231106	0.01	N	002600	5000	30 억		0	N	N	0	N	00	N
35	20231222	150134	57	100.00	KOSPI		음식료품	N	N	N	N		N	173700	1500	2	0.87	5364400	31	40.26	172300	173800	172200	223500	120600	172200	173045.16	0.00	0	0	173533	172866	172433	171766	171333	173200	172100	30	51300	5000	117090	100	1	600000	1042	9.36	0.68	12	0.01	18552.00	256975.00	227500	20230228	-23.65	168000	20231106	3.39	227500	-23.65	20230228	168000	3.39	20231106	227500	-23.65	20230228	168000	3.39	20231106	0.01	N	002600	5000	30 억		0	N	N	0	N	00	N
36	20231222	140133	57	100.00	KOSPI		음식료품	N	N	N	N		N	173000	800	2	0.46	5190700	30	38.96	172300	173800	172200	223500	120600	172200	173023.33	0.00	0	0	173533	172866	172433	171766	171333	173200	172100	30	51300	5000	117090	100	1	600000	1038	9.33	0.67	12	0.00	18552.00	256975.00	227500	20230228	-23.96	168000	20231106	2.98	227500	-23.96	20230228	168000	2.98	20231106	227500	-23.96	20230228	168000	2.98	20231106	0.01	N	002600	5000	30 억		0	N	N	0	N	00	N
37	20231222	130133	57	100.00	KOSPI		음식료품	N	N	N	N		N	173100	900	2	0.52	3806100	22	28.57	172300	173800	172200	223500	120600	172200	173004.55	0.00	0	0	173533	172866	172433	171766	171333	173200	172100	30	51300	5000	117090	100	1	600000	1039	9.33	0.67	12	0.00	18552.00	256975.00	227500	20230228	-23.91	168000	20231106	3.04	227500	-23.91	20230228	168000	3.04	20231106	227500	-23.91	20230228	168000	3.04	20231106	0.01	N	002600	5000	30 억		0	N	N	0	N	00	N
38	20231222	120133	57	100.00	KOSPI		음식료품	N	N	N	N		N	173100	900	2	0.52	2767500	16	20.78	172300	173800	172200	223500	120600	172200	172968.75	0.00	0	0	173533	172866	172433	171766	171333	173200	172100	30	51300	5000	117090	100	1	600000	1039	9.33	0.67	12	0.00	18552.00	256975.00	227500	20230228	-23.91	168000	20231106	3.04	227500	-23.91	20230228	168000	3.04	20231106	227500	-23.91	20230228	168000	3.04	20231106	0.01	N	002600	5000	30 억		0	N	N	0	N	00	N
39	20231222	110133	57	100.00	KOSPI		음식료품	N	N	N	N		N	173800	1600	2	0.93	1382500	8	10.39	172300	173800	172200	223500	120600	172200	172812.50	0.00	0	0	173533	172866	172433	171766	171333	173200	172100	30	51300	5000	117090	100	1	600000	1043	9.37	0.68	12	0.00	18552.00	256975.00	227500	20230228	-23.60	168000	20231106	3.45	227500	-23.60	20230228	168000	3.45	20231106	227500	-23.60	20230228	168000	3.45	20231106	0.01	N	002600	5000	30 억		0	N	N	0	N	00	N
40	20231222	100132	57	100.00	KOSPI		음식료품	N	N	N	N		N	173800	1600	2	0.93	1034900	6	7.79	172300	173800	172200	223500	120600	172200	172483.33	0.00	0	0	173533	172866	172433	171766	171333	173200	172100	30	51300	5000	117090	100	1	600000	1043	9.37	0.68	12	0.00	18552.00	256975.00	227500	20230228	-23.60	168000	20231106	3.45	227500	-23.60	20230228	168000	3.45	20231106	227500	-23.60	20230228	168000	3.45	20231106	0.01	N	002600	5000	30 억		0	N	N	0	N	00	N
41	20231222	090133	57	100.00	KOSPI		음식료품	N	N	N	N		N	172200	0	3	0.00	0	0	0.00	0	0	0	223500	120600	172200	0.00	0.00	0	0	173533	172866	172433	171766	171333	173200	172100	30	51300	5000	117090	100	1	600000	1033	9.28	0.67	12	0.00	18552.00	256975.00	227500	20230228	-24.31	168000	20231106	2.50	227500	-24.31	20230228	168000	2.50	20231106	227500	-24.31	20230228	168000	2.50	20231106	0.01	N	002600	5000	30 억		0	N	N	0	N	00	N
42	20231221	160133	57	100.00	KOSPI		음식료품	N	N	N	N		N	172200	-2000	5	-1.15	13276800	77	57.89	172100	173100	172000	226000	122000	174200	172425.97	0.00	0	-11	176200	175200	173200	172200	170200	175700	172700	30	51800	5000	118450	100	1	600000	1033	9.28	0.67	12	0.01	18552.00	256975.00	227500	20230228	-24.31	168000	20231106	2.50	227500	-24.31	20230228	168000	2.50	20231106	227500	-24.31	20230228	168000	2.50	20231106	0.01	N	002600	5000	30 억		0	N	N	0	N	00	N
43	20231221	150133	57	100.00	KOSPI		음식료품	N	N	N	N		N	172000	-2200	5	-1.26	9318600	54	40.60	172100	173100	172000	226000	122000	174200	172566.67	0.00	0	0	176200	175200	173200	172200	170200	175700	172700	30	51800	5000	118450	100	1	600000	1032	9.27	0.67	12	0.01	18552.00	256975.00	227500	20230228	-24.40	168000	20231106	2.38	227500	-24.40	20230228	168000	2.38	20231106	227500	-24.40	20230228	168000	2.38	20231106	0.01	N	002600	5000	30 억		0	N	N	0	N	00	N
44	20231221	140133	57	100.00	KOSPI		음식료품	N	N	N	N		N	173000	-1200	5	-0.69	5362300	31	23.31	172100	173100	172100	226000	122000	174200	172977.42	0.00	0	0	176200	175200	173200	172200	170200	175700	172700	30	51800	5000	118450	100	1	600000	1038	9.33	0.67	12	0.01	18552.00	256975.00	227500	20230228	-23.96	168000	20231106	2.98	227500	-23.96	20230228	168000	2.98	20231106	227500	-23.96	20230228	168000	2.98	20231106	0.01	N	002600	5000	30 억		0	N	N	0	N	00	N
45	20231221	130132	57	100.00	KOSPI		음식료품	N	N	N	N		N	173000	-1200	5	-0.69	345100	2	1.50	172100	173000	172100	226000	122000	174200	172550.00	0.00	0	0	176200	175200	173200	172200	170200	175700	172700	30	51800	5000	118450	100	1	600000	1038	9.33	0.67	12	0.00	18552.00	256975.00	227500	20230228	-23.96	168000	20231106	2.98	227500	-23.96	20230228	168000	2.98	20231106	227500	-23.96	20230228	168000	2.98	20231106	0.01	N	002600	5000	30 억		0	N	N	0	N	00	N
46	20231221	120133	57	100.00	KOSPI		음식료품	N	N	N	N		N	173000	-1200	5	-0.69	345100	2	1.50	172100	173000	172100	226000	122000	174200	172550.00	0.00	0	0	176200	175200	173200	172200	170200	175700	172700	30	51800	5000	118450	100	1	600000	1038	9.33	0.67	12	0.00	18552.00	256975.00	227500	20230228	-23.96	168000	20231106	2.98	227500	-23.96	20230228	168000	2.98	20231106	227500	-23.96	20230228	168000	2.98	20231106	0.01	N	002600	5000	30 억		0	N	N	0	N	00	N
47	20231221	110134	57	100.00	KOSPI		음식료품	N	N	N	N		N	173000	-1200	5	-0.69	345100	2	1.50	172100	173000	172100	226000	122000	174200	172550.00	0.00	0	0	176200	175200	173200	172200	170200	175700	172700	30	51800	5000	118450	100	1	600000	1038	9.33	0.67	12	0.00	18552.00	256975.00	227500	20230228	-23.96	168000	20231106	2.98	227500	-23.96	20230228	168000	2.98	20231106	227500	-23.96	20230228	168000	2.98	20231106	0.01	N	002600	5000	30 억		0	N	N	0	N	00	N
48	20231221	100131	57	100.00	KOSPI		음식료품	N	N	N	N		N	173000	-1200	5	-0.69	345100	2	1.50	172100	173000	172100	226000	122000	174200	172550.00	0.00	0	0	176200	175200	173200	172200	170200	175700	172700	30	51800	5000	118450	100	1	600000	1038	9.33	0.67	12	0.00	18552.00	256975.00	227500	20230228	-23.96	168000	20231106	2.98	227500	-23.96	20230228	168000	2.98	20231106	227500	-23.96	20230228	168000	2.98	20231106	0.01	N	002600	5000	30 억		0	N	N	0	N	00	N
49	20231221	090132	57	100.00	KOSPI		음식료품	N	N	N	N		N	174200	0	3	0.00	0	0	0.00	0	0	0	226000	122000	174200	0.00	0.00	0	0	176200	175200	173200	172200	170200	175700	172700	30	51800	5000	118450	100	1	600000	1045	9.39	0.68	12	0.00	18552.00	256975.00	227500	20230228	-23.43	168000	20231106	3.69	227500	-23.43	20230228	168000	3.69	20231106	227500	-23.43	20230228	168000	3.69	20231106	0.01	N	002600	5000	30 억		0	N	N	0	N	00	N
50	20231220	160133	57	100.00	KOSPI		음식료품	N	N	N	N		N	174200	1600	2	0.93	22983700	133	182.19	172000	174200	171200	224000	120900	172600	172809.77	0.00	0	1	174466	173532	172966	172032	171466	174000	172500	30	51400	5000	117360	100	1	600000	1045	9.39	0.68	12	0.02	18552.00	256975.00	227500	20230228	-23.43	168000	20231106	3.69	227500	-23.43	20230228	168000	3.69	20231106	227500	-23.43	20230228	168000	3.69	20231106	0.01	N	002600	5000	30 억		0	N	N	0	N	00	N
51	20231220	150136	57	100.00	KOSPI		음식료품	N	N	N	N		N	173000	400	2	0.23	15850200	92	126.03	172000	173000	171200	224000	120900	172600	172284.78	0.00	0	0	174466	173532	172966	172032	171466	174000	172500	30	51400	5000	117360	100	1	600000	1038	9.33	0.67	12	0.02	18552.00	256975.00	227500	20230228	-23.96	168000	20231106	2.98	227500	-23.96	20230228	168000	2.98	20231106	227500	-23.96	20230228	168000	2.98	20231106	0.01	N	002600	5000	30 억		0	N	N	0	N	00	N
52	20231220	140138	57	100.00	KOSPI		음식료품	N	N	N	N		N	172800	200	2	0.12	13255900	77	105.48	172000	172800	171200	224000	120900	172600	172154.55	0.00	0	0	174466	173532	172966	172032	171466	174000	172500	30	51400	5000	117360	100	1	600000	1037	9.31	0.67	12	0.01	18552.00	256975.00	227500	20230228	-24.04	168000	20231106	2.86	227500	-24.04	20230228	168000	2.86	20231106	227500	-24.04	20230228	168000	2.86	20231106	0.01	N	002600	5000	30 억		0	N	N	0	N	00	N
53	20231220	130138	57	100.00	KOSPI		음식료품	N	N	N	N		N	172600	0	3	0.00	11874200	69	94.52	172000	172600	171200	224000	120900	172600	172089.86	0.00	0	0	174466	173532	172966	172032	171466	174000	172500	30	51400	5000	117360	100	1	600000	1036	9.30	0.67	12	0.01	18552.00	256975.00	227500	20230228	-24.13	168000	20231106	2.74	227500	-24.13	20230228	168000	2.74	20231106	227500	-24.13	20230228	168000	2.74	20231106	0.01	N	002600	5000	30 억		0	N	N	0	N	00	N
54	20231220	120132	57	100.00	KOSPI		음식료품	N	N	N	N		N	172600	0	3	0.00	9803000	57	78.08	172000	172600	171200	224000	120900	172600	171982.46	0.00	0	0	174466	173532	172966	172032	171466	174000	172500	30	51400	5000	117360	100	1	600000	1036	9.30	0.67	12	0.01	18552.00	256975.00	227500	20230228	-24.13	168000	20231106	2.74	227500	-24.13	20230228	168000	2.74	20231106	227500	-24.13	20230228	168000	2.74	20231106	0.01	N	002600	5000	30 억		0	N	N	0	N	00	N
55	20231220	110133	57	100.00	KOSPI		음식료품	N	N	N	N		N	172600	0	3	0.00	8077000	47	64.38	172000	172600	171200	224000	120900	172600	171851.06	0.00	0	0	174466	173532	172966	172032	171466	174000	172500	30	51400	5000	117360	100	1	600000	1036	9.30	0.67	12	0.01	18552.00	256975.00	227500	20230228	-24.13	168000	20231106	2.74	227500	-24.13	20230228	168000	2.74	20231106	227500	-24.13	20230228	168000	2.74	20231106	0.01	N	002600	5000	30 억		0	N	N	0	N	00	N
56	20231220	100132	57	100.00	KOSPI		음식료품	N	N	N	N		N	171400	-1200	5	-0.70	5153800	30	41.10	172000	172500	171200	224000	120900	172600	171793.33	0.00	0	0	174466	173532	172966	172032	171466	174000	172500	30	51400	5000	117360	100	1	600000	1028	9.24	0.67	12	0.00	18552.00	256975.00	227500	20230228	-24.66	168000	20231106	2.02	227500	-24.66	20230228	168000	2.02	20231106	227500	-24.66	20230228	168000	2.02	20231106	0.01	N	002600	5000	30 억		0	N	N	0	N	00	N
57	20231220	090133	57	100.00	KOSPI		음식료품	N	N	N	N		N	172600	0	3	0.00	0	0	0.00	0	0	0	224000	120900	172600	0.00	0.00	0	0	174466	173532	172966	172032	171466	174000	172500	30	51400	5000	117360	100	1	600000	1036	9.30	0.67	12	0.00	18552.00	256975.00	227500	20230228	-24.13	168000	20231106	2.74	227500	-24.13	20230228	168000	2.74	20231106	227500	-24.13	20230228	168000	2.74	20231106	0.01	N	002600	5000	30 억		0	N	N	0	N	00	N
58	20231219	160133	57	100.00	KOSPI		음식료품	N	N	N	N		N	172600	200	2	0.12	12632500	73	347.62	172400	173900	172400	224000	120700	172400	173047.95	0.00	0	-13	174266	173332	172666	171732	171066	173800	172200	30	51600	5000	117230	100	1	600000	1036	9.30	0.67	12	0.01	18552.00	256975.00	227500	20230228	-24.13	168000	20231106	2.74	227500	-24.13	20230228	168000	2.74	20231106	227500	-24.13	20230228	168000	2.74	20231106	0.01	N	002600	5000	30 억		0	N	N	0	N	00	N
59	20231219	150132	57	100.00	KOSPI		음식료품	N	N	N	N		N	173700	1300	2	0.75	10215000	59	280.95	172400	173900	172400	224000	120700	172400	173135.59	0.00	0	0	174266	173332	172666	171732	171066	173800	172200	30	51600	5000	117230	100	1	600000	1042	9.36	0.68	12	0.01	18552.00	256975.00	227500	20230228	-23.65	168000	20231106	3.39	227500	-23.65	20230228	168000	3.39	20231106	227500	-23.65	20230228	168000	3.39	20231106	0.01	N	002600	5000	30 억		0	N	N	0	N	00	N
60	20231219	140132	57	100.00	KOSPI		음식료품	N	N	N	N		N	173700	1300	2	0.75	9346500	54	257.14	172400	173900	172400	224000	120700	172400	173083.33	0.00	0	0	174266	173332	172666	171732	171066	173800	172200	30	51600	5000	117230	100	1	600000	1042	9.36	0.68	12	0.01	18552.00	256975.00	227500	20230228	-23.65	168000	20231106	3.39	227500	-23.65	20230228	168000	3.39	20231106	227500	-23.65	20230228	168000	3.39	20231106	0.01	N	002600	5000	30 억		0	N	N	0	N	00	N
61	20231219	130133	57	100.00	KOSPI		음식료품	N	N	N	N		N	173700	1300	2	0.75	9346500	54	257.14	172400	173900	172400	224000	120700	172400	173083.33	0.00	0	0	174266	173332	172666	171732	171066	173800	172200	30	51600	5000	117230	100	1	600000	1042	9.36	0.68	12	0.01	18552.00	256975.00	227500	20230228	-23.65	168000	20231106	3.39	227500	-23.65	20230228	168000	3.39	20231106	227500	-23.65	20230228	168000	3.39	20231106	0.01	N	002600	5000	30 억		0	N	N	0	N	00	N
62	20231219	120133	57	100.00	KOSPI		음식료품	N	N	N	N		N	173700	1300	2	0.75	9346500	54	257.14	172400	173900	172400	224000	120700	172400	173083.33	0.00	0	0	174266	173332	172666	171732	171066	173800	172200	30	51600	5000	117230	100	1	600000	1042	9.36	0.68	12	0.01	18552.00	256975.00	227500	20230228	-23.65	168000	20231106	3.39	227500	-23.65	20230228	168000	3.39	20231106	227500	-23.65	20230228	168000	3.39	20231106	0.01	N	002600	5000	30 억		0	N	N	0	N	00	N
63	20231219	110132	57	100.00	KOSPI		음식료품	N	N	N	N		N	173700	1300	2	0.75	8130600	47	223.81	172400	173900	172400	224000	120700	172400	172991.49	0.00	0	0	174266	173332	172666	171732	171066	173800	172200	30	51600	5000	117230	100	1	600000	1042	9.36	0.68	12	0.01	18552.00	256975.00	227500	20230228	-23.65	168000	20231106	3.39	227500	-23.65	20230228	168000	3.39	20231106	227500	-23.65	20230228	168000	3.39	20231106	0.01	N	002600	5000	30 억		0	N	N	0	N	00	N
64	20231219	100132	57	100.00	KOSPI		음식료품	N	N	N	N		N	172400	0	3	0.00	2241200	13	61.90	172400	172400	172400	224000	120700	172400	172400.00	0.00	0	0	174266	173332	172666	171732	171066	173800	172200	30	51600	5000	117230	100	1	600000	1034	9.29	0.67	12	0.00	18552.00	256975.00	227500	20230228	-24.22	168000	20231106	2.62	227500	-24.22	20230228	168000	2.62	20231106	227500	-24.22	20230228	168000	2.62	20231106	0.01	N	002600	5000	30 억		0	N	N	0	N	00	N
65	20231219	090132	57	100.00	KOSPI		음식료품	N	N	N	N		N	172400	0	3	0.00	0	0	0.00	0	0	0	224000	120700	172400	0.00	0.00	0	0	174266	173332	172666	171732	171066	173800	172200	30	51600	5000	117230	100	1	600000	1034	9.29	0.67	12	0.00	18552.00	256975.00	227500	20230228	-24.22	168000	20231106	2.62	227500	-24.22	20230228	168000	2.62	20231106	227500	-24.22	20230228	168000	2.62	20231106	0.01	N	002600	5000	30 억		0	N	N	0	N	00	N
66	20231218	160133	57	100.00	KOSPI		음식료품	N	N	N	N		N	172400	400	2	0.23	3620400	21	18.10	172100	173600	172000	223500	120400	172000	172400.00	0.00	0	-2	174066	173032	172466	171432	170866	172750	171150	30	51500	5000	116960	100	1	600000	1034	9.29	0.67	12	0.00	18552.00	256975.00	227500	20230228	-24.22	168000	20231106	2.62	227500	-24.22	20230228	168000	2.62	20231106	227500	-24.22	20230228	168000	2.62	20231106	0.01	N	002600	5000	30 억		0	N	N	0	N	00	N
67	20231218	150132	57	100.00	KOSPI		음식료품	N	N	N	N		N	172900	900	2	0.52	2758000	16	13.79	172100	173600	172000	223500	120400	172000	172375.00	0.00	0	1	174066	173032	172466	171432	170866	172750	171150	30	51500	5000	116960	100	1	600000	1037	9.32	0.67	12	0.00	18552.00	256975.00	227500	20230228	-24.00	168000	20231106	2.92	227500	-24.00	20230228	168000	2.92	20231106	227500	-24.00	20230228	168000	2.92	20231106	0.01	N	002600	5000	30 억		0	N	N	0	N	00	N
68	20231218	140133	57	100.00	KOSPI		음식료품	N	N	N	N		N	173000	1000	2	0.58	2585100	15	12.93	172100	173600	172000	223500	120400	172000	172340.00	0.00	0	1	174066	173032	172466	171432	170866	172750	171150	30	51500	5000	116960	100	1	600000	1038	9.33	0.67	12	0.00	18552.00	256975.00	227500	20230228	-23.96	168000	20231106	2.98	227500	-23.96	20230228	168000	2.98	20231106	227500	-23.96	20230228	168000	2.98	20231106	0.01	N	002600	5000	30 억		0	N	N	0	N	00	N
69	20231218	130132	57	100.00	KOSPI		음식료품	N	N	N	N		N	173000	1000	2	0.58	2585100	15	12.93	172100	173600	172000	223500	120400	172000	172340.00	0.00	0	1	174066	173032	172466	171432	170866	172750	171150	30	51500	5000	116960	100	1	600000	1038	9.33	0.67	12	0.00	18552.00	256975.00	227500	20230228	-23.96	168000	20231106	2.98	227500	-23.96	20230228	168000	2.98	20231106	227500	-23.96	20230228	168000	2.98	20231106	0.01	N	002600	5000	30 억		0	N	N	0	N	00	N
70	20231218	120131	57	100.00	KOSPI		음식료품	N	N	N	N		N	173200	1200	2	0.70	2412100	14	12.07	172100	173600	172000	223500	120400	172000	172292.86	0.00	0	0	174066	173032	172466	171432	170866	172750	171150	30	51500	5000	116960	100	1	600000	1039	9.34	0.67	12	0.00	18552.00	256975.00	227500	20230228	-23.87	168000	20231106	3.10	227500	-23.87	20230228	168000	3.10	20231106	227500	-23.87	20230228	168000	3.10	20231106	0.01	N	002600	5000	30 억		0	N	N	0	N	00	N
71	20231218	110132	57	100.00	KOSPI		음식료품	N	N	N	N		N	173200	1200	2	0.70	2412100	14	12.07	172100	173600	172000	223500	120400	172000	172292.86	0.00	0	0	174066	173032	172466	171432	170866	172750	171150	30	51500	5000	116960	100	1	600000	1039	9.34	0.67	12	0.00	18552.00	256975.00	227500	20230228	-23.87	168000	20231106	3.10	227500	-23.87	20230228	168000	3.10	20231106	227500	-23.87	20230228	168000	3.10	20231106	0.01	N	002600	5000	30 억		0	N	N	0	N	00	N
72	20231218	100132	57	100.00	KOSPI		음식료품	N	N	N	N		N	173600	1600	2	0.93	2065700	12	10.34	172100	173600	172000	223500	120400	172000	172141.67	0.00	0	0	174066	173032	172466	171432	170866	172750	171150	30	51500	5000	116960	100	1	600000	1042	9.36	0.68	12	0.00	18552.00	256975.00	227500	20230228	-23.69	168000	20231106	3.33	227500	-23.69	20230228	168000	3.33	20231106	227500	-23.69	20230228	168000	3.33	20231106	0.01	N	002600	5000	30 억		0	N	N	0	N	00	N
73	20231218	090130	57	100.00	KOSPI		음식료품	N	N	N	N		N	172000	0	3	0.00	0	0	0.00	0	0	0	223500	120400	172000	0.00	0.00	0	0	174066	173032	172466	171432	170866	172750	171150	30	51500	5000	116960	100	1	600000	1032	9.27	0.67	12	0.00	18552.00	256975.00	227500	20230228	-24.40	168000	20231106	2.38	227500	-24.40	20230228	168000	2.38	20231106	227500	-24.40	20230228	168000	2.38	20231106	0.01	N	002600	5000	30 억		0	N	N	0	N	00	N
74	20231215	160131	57	100.00	KOSPI		음식료품	N	N	N	N		N	172000	-1500	5	-0.86	19995600	116	446.15	173400	173500	171900	225500	121500	173500	172375.86	0.00	0	-1	176166	174832	173366	172032	170566	174100	171300	30	52000	5000	117980	100	1	600000	1032	9.27	0.67	12	0.02	18552.00	256975.00	227500	20230228	-24.40	168000	20231106	2.38	227500	-24.40	20230228	168000	2.38	20231106	227500	-24.40	20230228	168000	2.38	20231106	0.01	N	002600	5000	30 억		0	N	N	1	N	00	N
75	20231215	150133	57	100.00	KOSPI		음식료품	N	N	N	N		N	171900	-1600	5	-0.92	19823600	115	442.31	173400	173500	171900	225500	121500	173500	172379.13	0.00	0	-1	176166	174832	173366	172032	170566	174100	171300	30	52000	5000	117980	100	1	600000	1031	9.27	0.67	12	0.02	18552.00	256975.00	227500	20230228	-24.44	168000	20231106	2.32	227500	-24.44	20230228	168000	2.32	20231106	227500	-24.44	20230228	168000	2.32	20231106	0.01	N	002600	5000	30 억		0	N	N	1	N	00	N
76	20231215	140132	57	100.00	KOSPI		음식료품	N	N	N	N		N	172500	-1000	5	-0.58	16385600	95	365.38	173400	173500	172000	225500	121500	173500	172480.00	0.00	0	-1	176166	174832	173366	172032	170566	174100	171300	30	52000	5000	117980	100	1	600000	1035	9.30	0.67	12	0.02	18552.00	256975.00	227500	20230228	-24.18	168000	20231106	2.68	227500	-24.18	20230228	168000	2.68	20231106	227500	-24.18	20230228	168000	2.68	20231106	0.01	N	002600	5000	30 억		0	N	N	1	N	00	N
77	20231215	130131	57	100.00	KOSPI		음식료품	N	N	N	N		N	173500	0	3	0.00	1561400	9	34.62	173400	173500	173400	225500	121500	173500	173488.89	0.00	0	0	176166	174832	173366	172032	170566	174100	171300	30	52000	5000	117980	100	1	600000	1041	9.35	0.68	12	0.00	18552.00	256975.00	227500	20230228	-23.74	168000	20231106	3.27	227500	-23.74	20230228	168000	3.27	20231106	227500	-23.74	20230228	168000	3.27	20231106	0.01	N	002600	5000	30 억		0	N	N	1	N	00	N
78	20231215	120132	57	100.00	KOSPI		음식료품	N	N	N	N		N	173500	0	3	0.00	1561400	9	34.62	173400	173500	173400	225500	121500	173500	173488.89	0.00	0	0	176166	174832	173366	172032	170566	174100	171300	30	52000	5000	117980	100	1	600000	1041	9.35	0.68	12	0.00	18552.00	256975.00	227500	20230228	-23.74	168000	20231106	3.27	227500	-23.74	20230228	168000	3.27	20231106	227500	-23.74	20230228	168000	3.27	20231106	0.01	N	002600	5000	30 억		0	N	N	1	N	00	N
79	20231215	110132	57	100.00	KOSPI		음식료품	N	N	N	N		N	173500	0	3	0.00	1387900	8	30.77	173400	173500	173400	225500	121500	173500	173487.50	0.00	0	0	176166	174832	173366	172032	170566	174100	171300	30	52000	5000	117980	100	1	600000	1041	9.35	0.68	12	0.00	18552.00	256975.00	227500	20230228	-23.74	168000	20231106	3.27	227500	-23.74	20230228	168000	3.27	20231106	227500	-23.74	20230228	168000	3.27	20231106	0.01	N	002600	5000	30 억		0	N	N	1	N	00	N
80	20231215	100132	57	100.00	KOSPI		음식료품	N	N	N	N		N	173500	0	3	0.00	1387900	8	30.77	173400	173500	173400	225500	121500	173500	173487.50	0.00	0	0	176166	174832	173366	172032	170566	174100	171300	30	52000	5000	117980	100	1	600000	1041	9.35	0.68	12	0.00	18552.00	256975.00	227500	20230228	-23.74	168000	20231106	3.27	227500	-23.74	20230228	168000	3.27	20231106	227500	-23.74	20230228	168000	3.27	20231106	0.01	N	002600	5000	30 억		0	N	N	1	N	00	N
81	20231215	090131	57	100.00	KOSPI		음식료품	N	N	N	N		N	173500	0	3	0.00	0	0	0.00	0	0	0	225500	121500	173500	0.00	0.00	0	0	176166	174832	173366	172032	170566	174100	171300	30	52000	5000	117980	100	1	600000	1041	9.35	0.68	12	0.00	18552.00	256975.00	227500	20230228	-23.74	168000	20231106	3.27	227500	-23.74	20230228	168000	3.27	20231106	227500	-23.74	20230228	168000	3.27	20231106	0.01	N	002600	5000	30 억		0	N	N	1	N	00	N
82	20231214	160132	57	100.00	KOSPI		음식료품	N	N	N	N		N	173500	-900	5	-0.52	4518900	26	200.00	174400	174700	171900	226500	122100	174400	173803.85	0.00	0	-4	174600	174500	174300	174200	174000	174550	174250	30	52100	5000	118590	100	1	600000	1041	9.35	0.68	12	0.00	18552.00	256975.00	227500	20230228	-23.74	168000	20231106	3.27	227500	-23.74	20230228	168000	3.27	20231106	227500	-23.74	20230228	168000	3.27	20231106	0.01	N	002600	5000	30 억		0	N	N	1	N	00	N
83	20231214	150134	57	100.00	KOSPI		음식료품	N	N	N	N		N	172500	-1900	5	-1.09	3477900	20	153.85	174400	174700	171900	226500	122100	174400	173895.00	0.00	0	0	174600	174500	174300	174200	174000	174550	174250	30	52100	5000	118590	100	1	600000	1035	9.30	0.67	12	0.00	18552.00	256975.00	227500	20230228	-24.18	168000	20231106	2.68	227500	-24.18	20230228	168000	2.68	20231106	227500	-24.18	20230228	168000	2.68	20231106	0.01	N	002600	5000	30 억		0	N	N	0	N	00	N
84	20231214	140135	57	100.00	KOSPI		음식료품	N	N	N	N		N	174700	300	2	0.17	3305400	19	146.15	174400	174700	171900	226500	122100	174400	173968.42	0.00	0	0	174600	174500	174300	174200	174000	174550	174250	30	52100	5000	118590	100	1	600000	1048	9.42	0.68	12	0.00	18552.00	256975.00	227500	20230228	-23.21	168000	20231106	3.99	227500	-23.21	20230228	168000	3.99	20231106	227500	-23.21	20230228	168000	3.99	20231106	0.01	N	002600	5000	30 억		0	N	N	0	N	00	N
85	20231214	130134	57	100.00	KOSPI		음식료품	N	N	N	N		N	174700	300	2	0.17	3305400	19	146.15	174400	174700	171900	226500	122100	174400	173968.42	0.00	0	0	174600	174500	174300	174200	174000	174550	174250	30	52100	5000	118590	100	1	600000	1048	9.42	0.68	12	0.00	18552.00	256975.00	227500	20230228	-23.21	168000	20231106	3.99	227500	-23.21	20230228	168000	3.99	20231106	227500	-23.21	20230228	168000	3.99	20231106	0.01	N	002600	5000	30 억		0	N	N	0	N	00	N
86	20231214	120135	57	100.00	KOSPI		음식료품	N	N	N	N		N	172400	-2000	5	-1.15	2606600	15	115.38	174400	174400	171900	226500	122100	174400	173773.33	0.00	0	0	174600	174500	174300	174200	174000	174550	174250	30	52100	5000	118590	100	1	600000	1034	9.29	0.67	12	0.00	18552.00	256975.00	227500	20230228	-24.22	168000	20231106	2.62	227500	-24.22	20230228	168000	2.62	20231106	227500	-24.22	20230228	168000	2.62	20231106	0.01	N	002600	5000	30 억		0	N	N	0	N	00	N
87	20231214	110133	57	100.00	KOSPI		음식료품	N	N	N	N		N	171900	-2500	5	-1.43	2434200	14	107.69	174400	174400	171900	226500	122100	174400	173871.43	0.00	0	0	174600	174500	174300	174200	174000	174550	174250	30	52100	5000	118590	100	1	600000	1031	9.27	0.67	12	0.00	18552.00	256975.00	227500	20230228	-24.44	168000	20231106	2.32	227500	-24.44	20230228	168000	2.32	20231106	227500	-24.44	20230228	168000	2.32	20231106	0.01	N	002600	5000	30 억		0	N	N	0	N	00	N
88	20231214	100132	57	100.00	KOSPI		음식료품	N	N	N	N		N	171900	-2500	5	-1.43	2434200	14	107.69	174400	174400	171900	226500	122100	174400	173871.43	0.00	0	0	174600	174500	174300	174200	174000	174550	174250	30	52100	5000	118590	100	1	600000	1031	9.27	0.67	12	0.00	18552.00	256975.00	227500	20230228	-24.44	168000	20231106	2.32	227500	-24.44	20230228	168000	2.32	20231106	227500	-24.44	20230228	168000	2.32	20231106	0.01	N	002600	5000	30 억		0	N	N	0	N	00	N
89	20231214	090130	57	100.00	KOSPI		음식료품	N	N	N	N		N	174400	0	3	0.00	0	0	0.00	0	0	0	226500	122100	174400	0.00	0.00	0	0	174600	174500	174300	174200	174000	174550	174250	30	52100	5000	118590	100	1	600000	1046	9.40	0.68	12	0.00	18552.00	256975.00	227500	20230228	-23.34	168000	20231106	3.81	227500	-23.34	20230228	168000	3.81	20231106	227500	-23.34	20230228	168000	3.81	20231106	0.01	N	002600	5000	30 억		0	N	N	0	N	00	N
90	20231213	160131	57	100.00	KOSPI		음식료품	N	N	N	N		N	174400	0	3	0.00	2266600	13	72.22	174300	174400	174100	226500	122100	174400	174353.85	0.00	0	0	176466	175432	173366	172332	170266	175950	172850	30	52100	5000	118590	100	1	600000	1046	9.40	0.68	12	0.00	18552.00	256975.00	227500	20230228	-23.34	168000	20231106	3.81	227500	-23.34	20230228	168000	3.81	20231106	227500	-23.34	20230228	168000	3.81	20231106	0.01	N	002600	5000	30 억		0	N	N	0	N	00	N
91	20231213	150133	57	100.00	KOSPI		음식료품	N	N	N	N		N	174400	0	3	0.00	1569000	9	50.00	174300	174400	174100	226500	122100	174400	174333.33	0.00	0	0	176466	175432	173366	172332	170266	175950	172850	30	52100	5000	118590	100	1	600000	1046	9.40	0.68	12	0.00	18552.00	256975.00	227500	20230228	-23.34	168000	20231106	3.81	227500	-23.34	20230228	168000	3.81	20231106	227500	-23.34	20230228	168000	3.81	20231106	0.01	N	002600	5000	30 억		0	N	N	0	N	00	N
92	20231213	140135	57	100.00	KOSPI		음식료품	N	N	N	N		N	174100	-300	5	-0.17	697000	4	22.22	174300	174300	174100	226500	122100	174400	174250.00	0.00	0	0	176466	175432	173366	172332	170266	175950	172850	30	52100	5000	118590	100	1	600000	1045	9.38	0.68	12	0.00	18552.00	256975.00	227500	20230228	-23.47	168000	20231106	3.63	227500	-23.47	20230228	168000	3.63	20231106	227500	-23.47	20230228	168000	3.63	20231106	0.01	N	002600	5000	30 억		0	N	N	0	N	00	N
93	20231213	130132	57	100.00	KOSPI		음식료품	N	N	N	N		N	174100	-300	5	-0.17	697000	4	22.22	174300	174300	174100	226500	122100	174400	174250.00	0.00	0	0	176466	175432	173366	172332	170266	175950	172850	30	52100	5000	118590	100	1	600000	1045	9.38	0.68	12	0.00	18552.00	256975.00	227500	20230228	-23.47	168000	20231106	3.63	227500	-23.47	20230228	168000	3.63	20231106	227500	-23.47	20230228	168000	3.63	20231106	0.01	N	002600	5000	30 억		0	N	N	0	N	00	N
94	20231213	120132	57	100.00	KOSPI		음식료품	N	N	N	N		N	174300	-100	5	-0.06	522900	3	16.67	174300	174300	174300	226500	122100	174400	174300.00	0.00	0	0	176466	175432	173366	172332	170266	175950	172850	30	52100	5000	118590	100	1	600000	1046	9.40	0.68	12	0.00	18552.00	256975.00	227500	20230228	-23.38	168000	20231106	3.75	227500	-23.38	20230228	168000	3.75	20231106	227500	-23.38	20230228	168000	3.75	20231106	0.01	N	002600	5000	30 억		0	N	N	0	N	00	N
95	20231213	110133	57	100.00	KOSPI		음식료품	N	N	N	N		N	174300	-100	5	-0.06	522900	3	16.67	174300	174300	174300	226500	122100	174400	174300.00	0.00	0	0	176466	175432	173366	172332	170266	175950	172850	30	52100	5000	118590	100	1	600000	1046	9.40	0.68	12	0.00	18552.00	256975.00	227500	20230228	-23.38	168000	20231106	3.75	227500	-23.38	20230228	168000	3.75	20231106	227500	-23.38	20230228	168000	3.75	20231106	0.01	N	002600	5000	30 억		0	N	N	0	N	00	N
96	20231213	100134	57	100.00	KOSPI		음식료품	N	N	N	N		N	174300	-100	5	-0.06	522900	3	16.67	174300	174300	174300	226500	122100	174400	174300.00	0.00	0	0	176466	175432	173366	172332	170266	175950	172850	30	52100	5000	118590	100	1	600000	1046	9.40	0.68	12	0.00	18552.00	256975.00	227500	20230228	-23.38	168000	20231106	3.75	227500	-23.38	20230228	168000	3.75	20231106	227500	-23.38	20230228	168000	3.75	20231106	0.01	N	002600	5000	30 억		0	N	N	0	N	00	N
97	20231213	090133	57	100.00	KOSPI		음식료품	N	N	N	N		N	174300	-100	5	-0.06	174300	1	5.56	174300	174300	174300	226500	122100	174400	174300.00	0.00	0	0	176466	175432	173366	172332	170266	175950	172850	30	52100	5000	118590	100	1	600000	1046	9.40	0.68	12	0.00	18552.00	256975.00	227500	20230228	-23.38	168000	20231106	3.75	227500	-23.38	20230228	168000	3.75	20231106	227500	-23.38	20230228	168000	3.75	20231106	0.01	N	002600	5000	30 억		0	N	N	0	N	00	N
98	20231212	160130	57	100.00	KOSPI		음식료품	N	N	N	N		N	174400	-1500	5	-0.85	3126200	18	60.00	174100	174400	171300	228500	123200	175900	173677.78	0.00	0	-3	179500	177700	174400	172600	169300	176050	170950	30	52600	5000	119610	100	1	600000	1046	9.40	0.68	12	0.00	18552.00	256975.00	227500	20230228	-23.34	168000	20231106	3.81	227500	-23.34	20230228	168000	3.81	20231106	227500	-23.34	20230228	168000	3.81	20231106	0.01	N	002600	5000	30 억		0	N	N	0	N	00	N
99	20231212	150131	57	100.00	KOSPI		음식료품	N	N	N	N		N	173000	-2900	5	-1.65	2428600	14	46.67	174100	174100	171300	228500	123200	175900	173471.43	0.00	0	0	179500	177700	174400	172600	169300	176050	170950	30	52600	5000	119610	100	1	600000	1038	9.33	0.67	12	0.00	18552.00	256975.00	227500	20230228	-23.96	168000	20231106	2.98	227500	-23.96	20230228	168000	2.98	20231106	227500	-23.96	20230228	168000	2.98	20231106	0.01	N	002600	5000	30 억		0	N	N	0	N	00	N
100	20231212	140130	57	100.00	KOSPI		음식료품	N	N	N	N		N	173000	-2900	5	-1.65	2428600	14	46.67	174100	174100	171300	228500	123200	175900	173471.43	0.00	0	0	179500	177700	174400	172600	169300	176050	170950	30	52600	5000	119610	100	1	600000	1038	9.33	0.67	12	0.00	18552.00	256975.00	227500	20230228	-23.96	168000	20231106	2.98	227500	-23.96	20230228	168000	2.98	20231106	227500	-23.96	20230228	168000	2.98	20231106	0.01	N	002600	5000	30 억		0	N	N	0	N	00	N
101	20231212	130128	57	100.00	KOSPI		음식료품	N	N	N	N		N	173000	-2900	5	-1.65	2428600	14	46.67	174100	174100	171300	228500	123200	175900	173471.43	0.00	0	0	179500	177700	174400	172600	169300	176050	170950	30	52600	5000	119610	100	1	600000	1038	9.33	0.67	12	0.00	18552.00	256975.00	227500	20230228	-23.96	168000	20231106	2.98	227500	-23.96	20230228	168000	2.98	20231106	227500	-23.96	20230228	168000	2.98	20231106	0.01	N	002600	5000	30 억		0	N	N	0	N	00	N
102	20231212	120127	57	100.00	KOSPI		음식료품	N	N	N	N		N	173000	-2900	5	-1.65	2428600	14	46.67	174100	174100	171300	228500	123200	175900	173471.43	0.00	0	0	179500	177700	174400	172600	169300	176050	170950	30	52600	5000	119610	100	1	600000	1038	9.33	0.67	12	0.00	18552.00	256975.00	227500	20230228	-23.96	168000	20231106	2.98	227500	-23.96	20230228	168000	2.98	20231106	227500	-23.96	20230228	168000	2.98	20231106	0.01	N	002600	5000	30 억		0	N	N	0	N	00	N
103	20231212	110129	57	100.00	KOSPI		음식료품	N	N	N	N		N	173000	-2900	5	-1.65	2428600	14	46.67	174100	174100	171300	228500	123200	175900	173471.43	0.00	0	0	179500	177700	174400	172600	169300	176050	170950	30	52600	5000	119610	100	1	600000	1038	9.33	0.67	12	0.00	18552.00	256975.00	227500	20230228	-23.96	168000	20231106	2.98	227500	-23.96	20230228	168000	2.98	20231106	227500	-23.96	20230228	168000	2.98	20231106	0.01	N	002600	5000	30 억		0	N	N	0	N	00	N
104	20231212	100132	57	100.00	KOSPI		음식료품	N	N	N	N		N	173000	-2900	5	-1.65	2428600	14	46.67	174100	174100	171300	228500	123200	175900	173471.43	0.00	0	0	179500	177700	174400	172600	169300	176050	170950	30	52600	5000	119610	100	1	600000	1038	9.33	0.67	12	0.00	18552.00	256975.00	227500	20230228	-23.96	168000	20231106	2.98	227500	-23.96	20230228	168000	2.98	20231106	227500	-23.96	20230228	168000	2.98	20231106	0.01	N	002600	5000	30 억		0	N	N	0	N	00	N
105	20231212	090130	57	100.00	KOSPI		음식료품	N	N	N	N		N	174100	-1800	5	-1.02	1741000	10	33.33	174100	174100	174100	228500	123200	175900	174100.00	0.00	0	0	179500	177700	174400	172600	169300	176050	170950	30	52600	5000	119610	100	1	600000	1045	9.38	0.68	12	0.00	18552.00	256975.00	227500	20230228	-23.47	168000	20231106	3.63	227500	-23.47	20230228	168000	3.63	20231106	227500	-23.47	20230228	168000	3.63	20231106	0.01	N	002600	5000	30 억		0	N	N	0	N	00	N
106	20231211	160130	57	100.00	KOSPI		음식료품	N	N	N	N		N	175900	3300	2	1.91	5163900	30	142.86	176200	176200	171100	224000	120900	172600	172130.00	0.00	0	-8	173600	173100	172100	171600	170600	173350	171850	30	51400	5000	117360	100	1	600000	1055	9.48	0.68	12	0.00	18552.00	256975.00	227500	20230228	-22.68	168000	20231106	4.70	227500	-22.68	20230228	168000	4.70	20231106	227500	-22.68	20230228	168000	4.70	20231106	0.01	N	002600	5000	30 억		0	N	N	0	N	00	N
107	20231211	150130	57	100.00	KOSPI		음식료품	N	N	N	N		N	171200	-1400	5	-0.81	4812100	28	133.33	176200	176200	171100	224000	120900	172600	171860.71	0.00	0	-8	173600	173100	172100	171600	170600	173350	171850	30	51400	5000	117360	100	1	600000	1027	9.23	0.67	12	0.00	18552.00	256975.00	227500	20230228	-24.75	168000	20231106	1.90	227500	-24.75	20230228	168000	1.90	20231106	227500	-24.75	20230228	168000	1.90	20231106	0.01	N	002600	5000	30 억		0	N	N	0	N	00	N
108	20231211	140131	57	100.00	KOSPI		음식료품	N	N	N	N		N	171200	-1400	5	-0.81	4812100	28	133.33	176200	176200	171100	224000	120900	172600	171860.71	0.00	0	-8	173600	173100	172100	171600	170600	173350	171850	30	51400	5000	117360	100	1	600000	1027	9.23	0.67	12	0.00	18552.00	256975.00	227500	20230228	-24.75	168000	20231106	1.90	227500	-24.75	20230228	168000	1.90	20231106	227500	-24.75	20230228	168000	1.90	20231106	0.01	N	002600	5000	30 억		0	N	N	0	N	00	N
109	20231211	130131	57	100.00	KOSPI		음식료품	N	N	N	N		N	171200	-1400	5	-0.81	4812100	28	133.33	176200	176200	171100	224000	120900	172600	171860.71	0.00	0	-8	173600	173100	172100	171600	170600	173350	171850	30	51400	5000	117360	100	1	600000	1027	9.23	0.67	12	0.00	18552.00	256975.00	227500	20230228	-24.75	168000	20231106	1.90	227500	-24.75	20230228	168000	1.90	20231106	227500	-24.75	20230228	168000	1.90	20231106	0.01	N	002600	5000	30 억		0	N	N	0	N	00	N
110	20231211	120131	57	100.00	KOSPI		음식료품	N	N	N	N		N	171100	-1500	5	-0.87	523500	3	14.29	176200	176200	171100	224000	120900	172600	174500.00	0.00	0	0	173600	173100	172100	171600	170600	173350	171850	30	51400	5000	117360	100	1	600000	1027	9.22	0.67	12	0.00	18552.00	256975.00	227500	20230228	-24.79	168000	20231106	1.85	227500	-24.79	20230228	168000	1.85	20231106	227500	-24.79	20230228	168000	1.85	20231106	0.01	N	002600	5000	30 억		0	N	N	0	N	00	N
111	20231211	110130	57	100.00	KOSPI		음식료품	N	N	N	N		N	171100	-1500	5	-0.87	523500	3	14.29	176200	176200	171100	224000	120900	172600	174500.00	0.00	0	0	173600	173100	172100	171600	170600	173350	171850	30	51400	5000	117360	100	1	600000	1027	9.22	0.67	12	0.00	18552.00	256975.00	227500	20230228	-24.79	168000	20231106	1.85	227500	-24.79	20230228	168000	1.85	20231106	227500	-24.79	20230228	168000	1.85	20231106	0.01	N	002600	5000	30 억		0	N	N	0	N	00	N
112	20231211	100130	57	100.00	KOSPI		음식료품	N	N	N	N		N	171100	-1500	5	-0.87	523500	3	14.29	176200	176200	171100	224000	120900	172600	174500.00	0.00	0	0	173600	173100	172100	171600	170600	173350	171850	30	51400	5000	117360	100	1	600000	1027	9.22	0.67	12	0.00	18552.00	256975.00	227500	20230228	-24.79	168000	20231106	1.85	227500	-24.79	20230228	168000	1.85	20231106	227500	-24.79	20230228	168000	1.85	20231106	0.01	N	002600	5000	30 억		0	N	N	0	N	00	N
113	20231211	090131	57	100.00	KOSPI		음식료품	N	N	N	N		N	172600	0	3	0.00	0	0	0.00	0	0	0	224000	120900	172600	0.00	0.00	0	0	173600	173100	172100	171600	170600	173350	171850	30	51400	5000	117360	100	1	600000	1036	9.30	0.67	12	0.00	18552.00	256975.00	227500	20230228	-24.13	168000	20231106	2.74	227500	-24.13	20230228	168000	2.74	20231106	227500	-24.13	20230228	168000	2.74	20231106	0.01	N	002600	5000	30 억		0	N	N	0	N	00	N
114	20231208	160130	57	100.00	KOSPI		음식료품	N	N	N	N		N	172600	1600	2	0.94	3612300	21	150.00	171200	172600	171100	222000	119700	171000	172014.29	0.00	0	4	174466	172732	171866	170132	169266	172300	169700	30	51000	5000	116280	100	1	600000	1036	9.30	0.67	12	0.00	18552.00	256975.00	227500	20230228	-24.13	168000	20231106	2.74	227500	-24.13	20230228	168000	2.74	20231106	227500	-24.13	20230228	168000	2.74	20231106	0.01	N	002600	5000	30 억		0	N	N	0	N	00	N
115	20231208	150130	57	100.00	KOSPI		음식료품	N	N	N	N		N	172500	1500	2	0.88	3095900	18	128.57	171200	172500	171100	222000	119700	171000	171994.44	0.00	0	4	174466	172732	171866	170132	169266	172300	169700	30	51000	5000	116280	100	1	600000	1035	9.30	0.67	12	0.00	18552.00	256975.00	227500	20230228	-24.18	168000	20231106	2.68	227500	-24.18	20230228	168000	2.68	20231106	227500	-24.18	20230228	168000	2.68	20231106	0.01	N	002600	5000	30 억		0	N	N	0	N	00	N
116	20231208	140130	57	100.00	KOSPI		음식료품	N	N	N	N		N	172400	1400	2	0.82	1716300	10	71.43	171200	172400	171100	222000	119700	171000	171630.00	0.00	0	0	174466	172732	171866	170132	169266	172300	169700	30	51000	5000	116280	100	1	600000	1034	9.29	0.67	12	0.00	18552.00	256975.00	227500	20230228	-24.22	168000	20231106	2.62	227500	-24.22	20230228	168000	2.62	20231106	227500	-24.22	20230228	168000	2.62	20231106	0.01	N	002600	5000	30 억		0	N	N	0	N	00	N
117	20231208	130129	57	100.00	KOSPI		음식료품	N	N	N	N		N	172400	1400	2	0.82	1716300	10	71.43	171200	172400	171100	222000	119700	171000	171630.00	0.00	0	0	174466	172732	171866	170132	169266	172300	169700	30	51000	5000	116280	100	1	600000	1034	9.29	0.67	12	0.00	18552.00	256975.00	227500	20230228	-24.22	168000	20231106	2.62	227500	-24.22	20230228	168000	2.62	20231106	227500	-24.22	20230228	168000	2.62	20231106	0.01	N	002600	5000	30 억		0	N	N	0	N	00	N
118	20231208	120129	57	100.00	KOSPI		음식료품	N	N	N	N		N	172400	1400	2	0.82	1716300	10	71.43	171200	172400	171100	222000	119700	171000	171630.00	0.00	0	0	174466	172732	171866	170132	169266	172300	169700	30	51000	5000	116280	100	1	600000	1034	9.29	0.67	12	0.00	18552.00	256975.00	227500	20230228	-24.22	168000	20231106	2.62	227500	-24.22	20230228	168000	2.62	20231106	227500	-24.22	20230228	168000	2.62	20231106	0.01	N	002600	5000	30 억		0	N	N	0	N	00	N
119	20231208	110130	57	100.00	KOSPI		음식료품	N	N	N	N		N	172400	1400	2	0.82	1371500	8	57.14	171200	172400	171100	222000	119700	171000	171437.50	0.00	0	0	174466	172732	171866	170132	169266	172300	169700	30	51000	5000	116280	100	1	600000	1034	9.29	0.67	12	0.00	18552.00	256975.00	227500	20230228	-24.22	168000	20231106	2.62	227500	-24.22	20230228	168000	2.62	20231106	227500	-24.22	20230228	168000	2.62	20231106	0.01	N	002600	5000	30 억		0	N	N	0	N	00	N
120	20231208	100130	57	100.00	KOSPI		음식료품	N	N	N	N		N	172400	1400	2	0.82	1199100	7	50.00	171200	172400	171100	222000	119700	171000	171300.00	0.00	0	0	174466	172732	171866	170132	169266	172300	169700	30	51000	5000	116280	100	1	600000	1034	9.29	0.67	12	0.00	18552.00	256975.00	227500	20230228	-24.22	168000	20231106	2.62	227500	-24.22	20230228	168000	2.62	20231106	227500	-24.22	20230228	168000	2.62	20231106	0.01	N	002600	5000	30 억		0	N	N	0	N	00	N
121	20231208	090129	57	100.00	KOSPI		음식료품	N	N	N	N		N	171200	200	2	0.12	171200	1	7.14	171200	171200	171200	222000	119700	171000	171200.00	0.00	0	0	174466	172732	171866	170132	169266	172300	169700	30	51000	5000	116280	100	1	600000	1027	9.23	0.67	12	0.00	18552.00	256975.00	227500	20230228	-24.75	168000	20231106	1.90	227500	-24.75	20230228	168000	1.90	20231106	227500	-24.75	20230228	168000	1.90	20231106	0.01	N	002600	5000	30 억		0	N	N	0	N	00	N
122	20231207	160128	57	100.00	KOSPI		음식료품	N	N	N	N		N	171000	-1000	5	-0.58	2410200	14	50.00	172000	173600	171000	223500	120400	172000	172157.14	0.00	0	0	174266	173132	172566	171432	170866	172850	171150	30	51500	5000	116960	100	1	600000	1026	9.22	0.67	12	0.00	18552.00	256975.00	227500	20230228	-24.84	168000	20231106	1.79	227500	-24.84	20230228	168000	1.79	20231106	227500	-24.84	20230228	168000	1.79	20231106	0.01	N	002600	5000	30 억		0	N	N	1	N	00	N
123	20231207	150130	57	100.00	KOSPI		음식료품	N	N	N	N		N	172000	0	3	0.00	860000	5	17.86	172000	172000	172000	223500	120400	172000	172000.00	0.00	0	0	174266	173132	172566	171432	170866	172850	171150	30	51500	5000	116960	100	1	600000	1032	9.27	0.67	12	0.00	18552.00	256975.00	227500	20230228	-24.40	168000	20231106	2.38	227500	-24.40	20230228	168000	2.38	20231106	227500	-24.40	20230228	168000	2.38	20231106	0.01	N	002600	5000	30 억		0	N	N	1	N	00	N
124	20231207	140129	57	100.00	KOSPI		음식료품	N	N	N	N		N	172000	0	3	0.00	860000	5	17.86	172000	172000	172000	223500	120400	172000	172000.00	0.00	0	0	174266	173132	172566	171432	170866	172850	171150	30	51500	5000	116960	100	1	600000	1032	9.27	0.67	12	0.00	18552.00	256975.00	227500	20230228	-24.40	168000	20231106	2.38	227500	-24.40	20230228	168000	2.38	20231106	227500	-24.40	20230228	168000	2.38	20231106	0.01	N	002600	5000	30 억		0	N	N	1	N	00	N
125	20231207	130128	57	100.00	KOSPI		음식료품	N	N	N	N		N	172000	0	3	0.00	860000	5	17.86	172000	172000	172000	223500	120400	172000	172000.00	0.00	0	0	174266	173132	172566	171432	170866	172850	171150	30	51500	5000	116960	100	1	600000	1032	9.27	0.67	12	0.00	18552.00	256975.00	227500	20230228	-24.40	168000	20231106	2.38	227500	-24.40	20230228	168000	2.38	20231106	227500	-24.40	20230228	168000	2.38	20231106	0.01	N	002600	5000	30 억		0	N	N	1	N	00	N
126	20231207	120129	57	100.00	KOSPI		음식료품	N	N	N	N		N	172000	0	3	0.00	860000	5	17.86	172000	172000	172000	223500	120400	172000	172000.00	0.00	0	0	174266	173132	172566	171432	170866	172850	171150	30	51500	5000	116960	100	1	600000	1032	9.27	0.67	12	0.00	18552.00	256975.00	227500	20230228	-24.40	168000	20231106	2.38	227500	-24.40	20230228	168000	2.38	20231106	227500	-24.40	20230228	168000	2.38	20231106	0.01	N	002600	5000	30 억		0	N	N	1	N	00	N
127	20231207	110127	57	100.00	KOSPI		음식료품	N	N	N	N		N	172000	0	3	0.00	860000	5	17.86	172000	172000	172000	223500	120400	172000	172000.00	0.00	0	0	174266	173132	172566	171432	170866	172850	171150	30	51500	5000	116960	100	1	600000	1032	9.27	0.67	12	0.00	18552.00	256975.00	227500	20230228	-24.40	168000	20231106	2.38	227500	-24.40	20230228	168000	2.38	20231106	227500	-24.40	20230228	168000	2.38	20231106	0.01	N	002600	5000	30 억		0	N	N	1	N	00	N
128	20231207	100129	57	100.00	KOSPI		음식료품	N	N	N	N		N	172000	0	3	0.00	860000	5	17.86	172000	172000	172000	223500	120400	172000	172000.00	0.00	0	0	174266	173132	172566	171432	170866	172850	171150	30	51500	5000	116960	100	1	600000	1032	9.27	0.67	12	0.00	18552.00	256975.00	227500	20230228	-24.40	168000	20231106	2.38	227500	-24.40	20230228	168000	2.38	20231106	227500	-24.40	20230228	168000	2.38	20231106	0.01	N	002600	5000	30 억		0	N	N	1	N	00	N
129	20231207	090129	57	100.00	KOSPI		음식료품	N	N	N	N		N	172000	0	3	0.00	0	0	0.00	0	0	0	223500	120400	172000	0.00	0.00	0	0	174266	173132	172566	171432	170866	172850	171150	30	51500	5000	116960	100	1	600000	1032	9.27	0.67	12	0.00	18552.00	256975.00	227500	20230228	-24.40	168000	20231106	2.38	227500	-24.40	20230228	168000	2.38	20231106	227500	-24.40	20230228	168000	2.38	20231106	0.01	N	002600	5000	30 억		0	N	N	1	N	00	N
130	20231206	160127	57	100.00	KOSPI		음식료품	N	N	N	N		N	172000	0	3	0.00	4820600	28	466.67	172000	173700	172000	223500	120400	172000	172164.29	0.00	0	-5	172266	172132	172066	171932	171866	172100	171900	30	51500	5000	116960	100	1	600000	1032	9.27	0.67	12	0.00	18552.00	256975.00	227500	20230228	-24.40	168000	20231106	2.38	227500	-24.40	20230228	168000	2.38	20231106	227500	-24.40	20230228	168000	2.38	20231106	0.01	N	002600	5000	30 억		0	N	N	1	N	00	N
131	20231206	150130	57	100.00	KOSPI		음식료품	N	N	N	N		N	172100	100	2	0.06	3615100	21	350.00	172000	173700	172000	223500	120400	172000	172147.62	0.00	0	-2	172266	172132	172066	171932	171866	172100	171900	30	51500	5000	116960	100	1	600000	1033	9.28	0.67	12	0.00	18552.00	256975.00	227500	20230228	-24.35	168000	20231106	2.44	227500	-24.35	20230228	168000	2.44	20231106	227500	-24.35	20230228	168000	2.44	20231106	0.01	N	002600	5000	30 억		0	N	N	0	N	00	N
132	20231206	140128	57	100.00	KOSPI		음식료품	N	N	N	N		N	173700	1700	2	0.99	3098800	18	300.00	172000	173700	172000	223500	120400	172000	172155.56	0.00	0	0	172266	172132	172066	171932	171866	172100	171900	30	51500	5000	116960	100	1	600000	1042	9.36	0.68	12	0.00	18552.00	256975.00	227500	20230228	-23.65	168000	20231106	3.39	227500	-23.65	20230228	168000	3.39	20231106	227500	-23.65	20230228	168000	3.39	20231106	0.01	N	002600	5000	30 억		0	N	N	0	N	00	N
133	20231206	130128	57	100.00	KOSPI		음식료품	N	N	N	N		N	173700	1700	2	0.99	3098800	18	300.00	172000	173700	172000	223500	120400	172000	172155.56	0.00	0	0	172266	172132	172066	171932	171866	172100	171900	30	51500	5000	116960	100	1	600000	1042	9.36	0.68	12	0.00	18552.00	256975.00	227500	20230228	-23.65	168000	20231106	3.39	227500	-23.65	20230228	168000	3.39	20231106	227500	-23.65	20230228	168000	3.39	20231106	0.01	N	002600	5000	30 억		0	N	N	0	N	00	N
134	20231206	120128	57	100.00	KOSPI		음식료품	N	N	N	N		N	173700	1700	2	0.99	3098800	18	300.00	172000	173700	172000	223500	120400	172000	172155.56	0.00	0	0	172266	172132	172066	171932	171866	172100	171900	30	51500	5000	116960	100	1	600000	1042	9.36	0.68	12	0.00	18552.00	256975.00	227500	20230228	-23.65	168000	20231106	3.39	227500	-23.65	20230228	168000	3.39	20231106	227500	-23.65	20230228	168000	3.39	20231106	0.01	N	002600	5000	30 억		0	N	N	0	N	00	N
135	20231206	110130	57	100.00	KOSPI		음식료품	N	N	N	N		N	173700	1700	2	0.99	3098800	18	300.00	172000	173700	172000	223500	120400	172000	172155.56	0.00	0	0	172266	172132	172066	171932	171866	172100	171900	30	51500	5000	116960	100	1	600000	1042	9.36	0.68	12	0.00	18552.00	256975.00	227500	20230228	-23.65	168000	20231106	3.39	227500	-23.65	20230228	168000	3.39	20231106	227500	-23.65	20230228	168000	3.39	20231106	0.01	N	002600	5000	30 억		0	N	N	0	N	00	N
136	20231206	100128	57	100.00	KOSPI		음식료품	N	N	N	N		N	173700	1700	2	0.99	3098800	18	300.00	172000	173700	172000	223500	120400	172000	172155.56	0.00	0	0	172266	172132	172066	171932	171866	172100	171900	30	51500	5000	116960	100	1	600000	1042	9.36	0.68	12	0.00	18552.00	256975.00	227500	20230228	-23.65	168000	20231106	3.39	227500	-23.65	20230228	168000	3.39	20231106	227500	-23.65	20230228	168000	3.39	20231106	0.01	N	002600	5000	30 억		0	N	N	0	N	00	N
137	20231206	090129	57	100.00	KOSPI		음식료품	N	N	N	N		N	172000	0	3	0.00	0	0	0.00	0	0	0	223500	120400	172000	0.00	0.00	0	0	172266	172132	172066	171932	171866	172100	171900	30	51500	5000	116960	100	1	600000	1032	9.27	0.67	12	0.00	18552.00	256975.00	227500	20230228	-24.40	168000	20231106	2.38	227500	-24.40	20230228	168000	2.38	20231106	227500	-24.40	20230228	168000	2.38	20231106	0.01	N	002600	5000	30 억		0	N	N	0	N	00	N
138	20231205	160129	57	100.00	KOSPI		음식료품	N	N	N	N		N	172000	-200	5	-0.12	1032800	6	46.15	172200	172200	172000	223500	120600	172200	172133.33	0.00	0	0	173333	172766	171633	171066	169933	173050	171350	30	51300	5000	117090	100	1	600000	1032	9.27	0.67	12	0.00	18552.00	256975.00	227500	20230228	-24.40	168000	20231106	2.38	227500	-24.40	20230228	168000	2.38	20231106	227500	-24.40	20230228	168000	2.38	20231106	0.01	N	002600	5000	30 억		0	N	N	0	N	00	N
139	20231205	150129	57	100.00	KOSPI		음식료품	N	N	N	N		N	172200	0	3	0.00	688800	4	30.77	172200	172200	172200	223500	120600	172200	172200.00	0.00	0	0	173333	172766	171633	171066	169933	173050	171350	30	51300	5000	117090	100	1	600000	1033	9.28	0.67	12	0.00	18552.00	256975.00	227500	20230228	-24.31	168000	20231106	2.50	227500	-24.31	20230228	168000	2.50	20231106	227500	-24.31	20230228	168000	2.50	20231106	0.01	N	002600	5000	30 억		0	N	N	0	N	00	N
140	20231205	140130	57	100.00	KOSPI		음식료품	N	N	N	N		N	172200	0	3	0.00	172200	1	7.69	172200	172200	172200	223500	120600	172200	172200.00	0.00	0	0	173333	172766	171633	171066	169933	173050	171350	30	51300	5000	117090	100	1	600000	1033	9.28	0.67	12	0.00	18552.00	256975.00	227500	20230228	-24.31	168000	20231106	2.50	227500	-24.31	20230228	168000	2.50	20231106	227500	-24.31	20230228	168000	2.50	20231106	0.01	N	002600	5000	30 억		0	N	N	0	N	00	N
141	20231205	130129	57	100.00	KOSPI		음식료품	N	N	N	N		N	172200	0	3	0.00	172200	1	7.69	172200	172200	172200	223500	120600	172200	172200.00	0.00	0	0	173333	172766	171633	171066	169933	173050	171350	30	51300	5000	117090	100	1	600000	1033	9.28	0.67	12	0.00	18552.00	256975.00	227500	20230228	-24.31	168000	20231106	2.50	227500	-24.31	20230228	168000	2.50	20231106	227500	-24.31	20230228	168000	2.50	20231106	0.01	N	002600	5000	30 억		0	N	N	0	N	00	N
142	20231205	120129	57	100.00	KOSPI		음식료품	N	N	N	N		N	172200	0	3	0.00	172200	1	7.69	172200	172200	172200	223500	120600	172200	172200.00	0.00	0	0	173333	172766	171633	171066	169933	173050	171350	30	51300	5000	117090	100	1	600000	1033	9.28	0.67	12	0.00	18552.00	256975.00	227500	20230228	-24.31	168000	20231106	2.50	227500	-24.31	20230228	168000	2.50	20231106	227500	-24.31	20230228	168000	2.50	20231106	0.01	N	002600	5000	30 억		0	N	N	0	N	00	N
143	20231205	110129	57	100.00	KOSPI		음식료품	N	N	N	N		N	172200	0	3	0.00	172200	1	7.69	172200	172200	172200	223500	120600	172200	172200.00	0.00	0	0	173333	172766	171633	171066	169933	173050	171350	30	51300	5000	117090	100	1	600000	1033	9.28	0.67	12	0.00	18552.00	256975.00	227500	20230228	-24.31	168000	20231106	2.50	227500	-24.31	20230228	168000	2.50	20231106	227500	-24.31	20230228	168000	2.50	20231106	0.01	N	002600	5000	30 억		0	N	N	0	N	00	N
144	20231205	100128	57	100.00	KOSPI		음식료품	N	N	N	N		N	172200	0	3	0.00	172200	1	7.69	172200	172200	172200	223500	120600	172200	172200.00	0.00	0	0	173333	172766	171633	171066	169933	173050	171350	30	51300	5000	117090	100	1	600000	1033	9.28	0.67	12	0.00	18552.00	256975.00	227500	20230228	-24.31	168000	20231106	2.50	227500	-24.31	20230228	168000	2.50	20231106	227500	-24.31	20230228	168000	2.50	20231106	0.01	N	002600	5000	30 억		0	N	N	0	N	00	N
145	20231205	090127	57	100.00	KOSPI		음식료품	N	N	N	N		N	172200	0	3	0.00	0	0	0.00	0	0	0	223500	120600	172200	0.00	0.00	0	0	173333	172766	171633	171066	169933	173050	171350	30	51300	5000	117090	100	1	600000	1033	9.28	0.67	12	0.00	18552.00	256975.00	227500	20230228	-24.31	168000	20231106	2.50	227500	-24.31	20230228	168000	2.50	20231106	227500	-24.31	20230228	168000	2.50	20231106	0.01	N	002600	5000	30 억		0	N	N	0	N	00	N
146	20231204	160129	57	100.00	KOSPI		음식료품	N	N	N	N		N	172200	-100	5	-0.06	2218400	13	72.22	170500	172200	170500	223500	120700	172300	170646.15	0.00	0	0	173500	172900	171800	171200	170100	173200	171500	30	51200	5000	117160	100	1	600000	1033	9.28	0.67	12	0.00	18552.00	256975.00	227500	20230228	-24.31	168000	20231106	2.50	227500	-24.31	20230228	168000	2.50	20231106	227500	-24.31	20230228	168000	2.50	20231106	0.01	N	002600	5000	30 억		0	N	N	0	N	00	N
147	20231204	150129	57	100.00	KOSPI		음식료품	N	N	N	N		N	170700	-1600	5	-0.93	2046200	12	66.67	170500	170700	170500	223500	120700	172300	170516.67	0.00	0	0	173500	172900	171800	171200	170100	173200	171500	30	51200	5000	117160	100	1	600000	1024	9.20	0.66	12	0.00	18552.00	256975.00	227500	20230228	-24.97	168000	20231106	1.61	227500	-24.97	20230228	168000	1.61	20231106	227500	-24.97	20230228	168000	1.61	20231106	0.01	N	002600	5000	30 억		0	N	N	0	N	00	N
148	20231204	140128	57	100.00	KOSPI		음식료품	N	N	N	N		N	172300	0	3	0.00	0	0	0.00	0	0	0	223500	120700	172300	0.00	0.00	0	0	173500	172900	171800	171200	170100	173200	171500	30	51200	5000	117160	100	1	600000	1034	9.29	0.67	12	0.00	18552.00	256975.00	227500	20230228	-24.26	168000	20231106	2.56	227500	-24.26	20230228	168000	2.56	20231106	227500	-24.26	20230228	168000	2.56	20231106	0.01	N	002600	5000	30 억		0	N	N	0	N	00	N
149	20231204	130128	57	100.00	KOSPI		음식료품	N	N	N	N		N	172300	0	3	0.00	0	0	0.00	0	0	0	223500	120700	172300	0.00	0.00	0	0	173500	172900	171800	171200	170100	173200	171500	30	51200	5000	117160	100	1	600000	1034	9.29	0.67	12	0.00	18552.00	256975.00	227500	20230228	-24.26	168000	20231106	2.56	227500	-24.26	20230228	168000	2.56	20231106	227500	-24.26	20230228	168000	2.56	20231106	0.01	N	002600	5000	30 억		0	N	N	0	N	00	N
150	20231204	120128	57	100.00	KOSPI		음식료품	N	N	N	N		N	172300	0	3	0.00	0	0	0.00	0	0	0	223500	120700	172300	0.00	0.00	0	0	173500	172900	171800	171200	170100	173200	171500	30	51200	5000	117160	100	1	600000	1034	9.29	0.67	12	0.00	18552.00	256975.00	227500	20230228	-24.26	168000	20231106	2.56	227500	-24.26	20230228	168000	2.56	20231106	227500	-24.26	20230228	168000	2.56	20231106	0.01	N	002600	5000	30 억		0	N	N	0	N	00	N
151	20231204	110128	57	100.00	KOSPI		음식료품	N	N	N	N		N	172300	0	3	0.00	0	0	0.00	0	0	0	223500	120700	172300	0.00	0.00	0	0	173500	172900	171800	171200	170100	173200	171500	30	51200	5000	117160	100	1	600000	1034	9.29	0.67	12	0.00	18552.00	256975.00	227500	20230228	-24.26	168000	20231106	2.56	227500	-24.26	20230228	168000	2.56	20231106	227500	-24.26	20230228	168000	2.56	20231106	0.01	N	002600	5000	30 억		0	N	N	0	N	00	N
152	20231204	100128	57	100.00	KOSPI		음식료품	N	N	N	N		N	172300	0	3	0.00	0	0	0.00	0	0	0	223500	120700	172300	0.00	0.00	0	0	173500	172900	171800	171200	170100	173200	171500	30	51200	5000	117160	100	1	600000	1034	9.29	0.67	12	0.00	18552.00	256975.00	227500	20230228	-24.26	168000	20231106	2.56	227500	-24.26	20230228	168000	2.56	20231106	227500	-24.26	20230228	168000	2.56	20231106	0.01	N	002600	5000	30 억		0	N	N	0	N	00	N
153	20231204	090128	57	100.00	KOSPI		음식료품	N	N	N	N		N	172300	0	3	0.00	0	0	0.00	0	0	0	223500	120700	172300	0.00	0.00	0	0	173500	172900	171800	171200	170100	173200	171500	30	51200	5000	117160	100	1	600000	1034	9.29	0.67	12	0.00	18552.00	256975.00	227500	20230228	-24.26	168000	20231106	2.56	227500	-24.26	20230228	168000	2.56	20231106	227500	-24.26	20230228	168000	2.56	20231106	0.01	N	002600	5000	30 억		0	N	N	0	N	00	N
154	20231201	160128	57	100.00	KOSPI		음식료품	N	N	N	N		N	172300	1500	2	0.88	3083800	18	94.74	170800	172400	170700	222000	119600	170800	171322.22	0.00	0	0	171200	171000	170600	170400	170000	171100	170500	30	51200	5000	116140	100	1	600000	1034	9.29	0.67	12	0.00	18552.00	256975.00	227500	20230228	-24.26	168000	20231106	2.56	227500	-24.26	20230228	168000	2.56	20231106	227500	-24.26	20230228	168000	2.56	20231106	0.01	N	002600	5000	30 억		0	N	N	0	N	00	N
155	20231201	150128	57	100.00	KOSPI		음식료품	N	N	N	N		N	170800	0	3	0.00	1878800	11	57.89	170800	170800	170800	222000	119600	170800	170800.00	0.00	0	0	171200	171000	170600	170400	170000	171100	170500	30	51200	5000	116140	100	1	600000	1025	9.21	0.66	12	0.00	18552.00	256975.00	227500	20230228	-24.92	168000	20231106	1.67	227500	-24.92	20230228	168000	1.67	20231106	227500	-24.92	20230228	168000	1.67	20231106	0.01	N	002600	5000	30 억		0	N	N	0	N	00	N
156	20231201	140128	57	100.00	KOSPI		음식료품	N	N	N	N		N	170800	0	3	0.00	1878800	11	57.89	170800	170800	170800	222000	119600	170800	170800.00	0.00	0	0	171200	171000	170600	170400	170000	171100	170500	30	51200	5000	116140	100	1	600000	1025	9.21	0.66	12	0.00	18552.00	256975.00	227500	20230228	-24.92	168000	20231106	1.67	227500	-24.92	20230228	168000	1.67	20231106	227500	-24.92	20230228	168000	1.67	20231106	0.01	N	002600	5000	30 억		0	N	N	0	N	00	N
157	20231201	130128	57	100.00	KOSPI		음식료품	N	N	N	N		N	170800	0	3	0.00	512400	3	15.79	170800	170800	170800	222000	119600	170800	170800.00	0.00	0	0	171200	171000	170600	170400	170000	171100	170500	30	51200	5000	116140	100	1	600000	1025	9.21	0.66	12	0.00	18552.00	256975.00	227500	20230228	-24.92	168000	20231106	1.67	227500	-24.92	20230228	168000	1.67	20231106	227500	-24.92	20230228	168000	1.67	20231106	0.01	N	002600	5000	30 억		0	N	N	0	N	00	N
158	20231201	120128	57	100.00	KOSPI		음식료품	N	N	N	N		N	170800	0	3	0.00	512400	3	15.79	170800	170800	170800	222000	119600	170800	170800.00	0.00	0	0	171200	171000	170600	170400	170000	171100	170500	30	51200	5000	116140	100	1	600000	1025	9.21	0.66	12	0.00	18552.00	256975.00	227500	20230228	-24.92	168000	20231106	1.67	227500	-24.92	20230228	168000	1.67	20231106	227500	-24.92	20230228	168000	1.67	20231106	0.01	N	002600	5000	30 억		0	N	N	0	N	00	N
159	20231201	110127	57	100.00	KOSPI		음식료품	N	N	N	N		N	170800	0	3	0.00	512400	3	15.79	170800	170800	170800	222000	119600	170800	170800.00	0.00	0	0	171200	171000	170600	170400	170000	171100	170500	30	51200	5000	116140	100	1	600000	1025	9.21	0.66	12	0.00	18552.00	256975.00	227500	20230228	-24.92	168000	20231106	1.67	227500	-24.92	20230228	168000	1.67	20231106	227500	-24.92	20230228	168000	1.67	20231106	0.01	N	002600	5000	30 억		0	N	N	0	N	00	N
160	20231201	100128	57	100.00	KOSPI		음식료품	N	N	N	N		N	170800	0	3	0.00	170800	1	5.26	170800	170800	170800	222000	119600	170800	170800.00	0.00	0	0	171200	171000	170600	170400	170000	171100	170500	30	51200	5000	116140	100	1	600000	1025	9.21	0.66	12	0.00	18552.00	256975.00	227500	20230228	-24.92	168000	20231106	1.67	227500	-24.92	20230228	168000	1.67	20231106	227500	-24.92	20230228	168000	1.67	20231106	0.01	N	002600	5000	30 억		0	N	N	0	N	00	N
161	20231201	090128	57	100.00	KOSPI		음식료품	N	N	N	N		N	170800	0	3	0.00	0	0	0.00	0	0	0	222000	119600	170800	0.00	0.00	0	0	171200	171000	170600	170400	170000	171100	170500	30	51200	5000	116140	100	1	600000	1025	9.21	0.66	12	0.00	18552.00	256975.00	227500	20230228	-24.92	168000	20231106	1.67	227500	-24.92	20230228	168000	1.67	20231106	227500	-24.92	20230228	168000	1.67	20231106	0.01	N	002600	5000	30 억		0	N	N	0	N	00	N