KissMeData/033920/price/prices-20231201.csv at f87bafcc10cb93e024af3cbc8d3fcc88d43d41a2

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	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	160442	57	100.00	KOSPI	음식료품	N	N	N	N	N	5360	20	2	0.37	135524790	25291	44.80	5330	5400	5320	6940	3740	5340	5358.62	2.14	-14887	-11828	5566	5452	5396	5282	5226	5425	5255	57	1600	200	3950	10	1	28500000	1528	-11.58	0.30	12	0.09	-463.00	17623.00	6560	20230220	-18.29	4620	20230103	16.02	6560	-18.29	20230220	4620	16.02	20230103	6560	-18.29	20230220	4620	16.02	20230103	0.98	N	033920	200	57 억	610979	N	N	7	N	N
3	20231229	150439	57	100.00	KOSPI	음식료품	N	N	N	N	N	5360	20	2	0.37	135524790	25291	44.80	5330	5400	5320	6940	3740	5340	5358.62	2.14	-14887	-11828	5566	5452	5396	5282	5226	5425	5255	57	1600	200	3950	10	1	28500000	1528	-11.58	0.30	12	0.09	-463.00	17623.00	6560	20230220	-18.29	4620	20230103	16.02	6560	-18.29	20230220	4620	16.02	20230103	6560	-18.29	20230220	4620	16.02	20230103	0.98	N	033920	200	57 억	610979	N	N	7	N	N
4	20231229	140439	57	100.00	KOSPI	음식료품	N	N	N	N	N	5360	20	2	0.37	135524790	25291	44.80	5330	5400	5320	6940	3740	5340	5358.62	2.14	-14887	-11828	5566	5452	5396	5282	5226	5425	5255	57	1600	200	3950	10	1	28500000	1528	-11.58	0.30	12	0.09	-463.00	17623.00	6560	20230220	-18.29	4620	20230103	16.02	6560	-18.29	20230220	4620	16.02	20230103	6560	-18.29	20230220	4620	16.02	20230103	0.98	N	033920	200	57 억	610979	N	N	7	N	N
5	20231229	130439	57	100.00	KOSPI	음식료품	N	N	N	N	N	5360	20	2	0.37	135524790	25291	44.80	5330	5400	5320	6940	3740	5340	5358.62	2.14	-14887	-11828	5566	5452	5396	5282	5226	5425	5255	57	1600	200	3950	10	1	28500000	1528	-11.58	0.30	12	0.09	-463.00	17623.00	6560	20230220	-18.29	4620	20230103	16.02	6560	-18.29	20230220	4620	16.02	20230103	6560	-18.29	20230220	4620	16.02	20230103	0.98	N	033920	200	57 억	610979	N	N	7	N	N
6	20231229	120439	57	100.00	KOSPI	음식료품	N	N	N	N	N	5360	20	2	0.37	135524790	25291	44.80	5330	5400	5320	6940	3740	5340	5358.62	2.14	-14887	-11828	5566	5452	5396	5282	5226	5425	5255	57	1600	200	3950	10	1	28500000	1528	-11.58	0.30	12	0.09	-463.00	17623.00	6560	20230220	-18.29	4620	20230103	16.02	6560	-18.29	20230220	4620	16.02	20230103	6560	-18.29	20230220	4620	16.02	20230103	0.98	N	033920	200	57 억	610979	N	N	7	N	N
7	20231229	110423	57	100.00	KOSPI	음식료품	N	N	N	N	N	5360	20	2	0.37	135524790	25291	44.80	5330	5400	5320	6940	3740	5340	5358.62	2.14	-14887	-11828	5566	5452	5396	5282	5226	5425	5255	57	1600	200	3950	10	1	28500000	1528	-11.58	0.30	12	0.09	-463.00	17623.00	6560	20230220	-18.29	4620	20230103	16.02	6560	-18.29	20230220	4620	16.02	20230103	6560	-18.29	20230220	4620	16.02	20230103	0.98	N	033920	200	57 억	610979	N	N	7	N	N
8	20231229	100426	57	100.00	KOSPI	음식료품	N	N	N	N	N	5360	20	2	0.37	135524790	25291	44.80	5330	5400	5320	6940	3740	5340	5358.62	2.14	-14887	-11828	5566	5452	5396	5282	5226	5425	5255	57	1600	200	3950	10	1	28500000	1528	-11.58	0.30	12	0.09	-463.00	17623.00	6560	20230220	-18.29	4620	20230103	16.02	6560	-18.29	20230220	4620	16.02	20230103	6560	-18.29	20230220	4620	16.02	20230103	0.98	N	033920	200	57 억	610979	N	N	7	N	N
9	20231229	090426	57	100.00	KOSPI	음식료품	N	N	N	N	N	5360	20	2	0.37	135524790	25291	44.80	5330	5400	5320	6940	3740	5340	5358.62	2.14	-14887	-11828	5566	5452	5396	5282	5226	5425	5255	57	1600	200	3950	10	1	28500000	1528	-11.58	0.30	12	0.09	-463.00	17623.00	6560	20230220	-18.29	4620	20230103	16.02	6560	-18.29	20230220	4620	16.02	20230103	6560	-18.29	20230220	4620	16.02	20230103	0.98	N	033920	200	57 억	610979	N	N	7	N	N
10	20231228	160422	57	100.00	KOSPI	음식료품	N	N	N	N	N	5360	20	2	0.37	135519430	25290	44.80	5330	5400	5320	6940	3740	5340	5358.62	2.20	0	-11828	5566	5452	5396	5282	5226	5425	5255	57	1600	200	3950	10	1	28500000	1528	-11.58	0.30	12	0.09	-463.00	17623.00	6560	20230220	-18.29	4620	20230103	16.02	6560	-18.29	20230220	4620	16.02	20230103	6560	-18.29	20230220	4620	16.02	20230103	0.98	N	033920	200	57 억	625866	N	N	7	N	N
11	20231228	150426	57	100.00	KOSPI	음식료품	N	N	N	N	N	5390	50	2	0.94	111993510	20923	37.06	5330	5390	5320	6940	3740	5340	5352.65	2.20	0	-8392	5566	5452	5396	5282	5226	5425	5255	57	1600	200	3950	10	1	28500000	1536	-11.64	0.31	12	0.07	-463.00	17623.00	6560	20230220	-17.84	4620	20230103	16.67	6560	-17.84	20230220	4620	16.67	20230103	6560	-17.84	20230220	4620	16.67	20230103	0.98	N	033920	200	57 억	625866	N	N	4	N	N
12	20231228	140421	57	100.00	KOSPI	음식료품	N	N	N	N	N	5380	40	2	0.75	81951530	15334	27.16	5330	5390	5320	6940	3740	5340	5344.43	2.20	0	-6163	5566	5452	5396	5282	5226	5425	5255	57	1600	200	3950	10	1	28500000	1533	-11.62	0.31	12	0.05	-463.00	17623.00	6560	20230220	-17.99	4620	20230103	16.45	6560	-17.99	20230220	4620	16.45	20230103	6560	-17.99	20230220	4620	16.45	20230103	0.98	N	033920	200	57 억	625866	N	N	4	N	N
13	20231228	130422	57	100.00	KOSPI	음식료품	N	N	N	N	N	5350	10	2	0.19	55157580	10324	18.29	5330	5390	5320	6940	3740	5340	5342.66	2.20	0	-4471	5566	5452	5396	5282	5226	5425	5255	57	1600	200	3950	10	1	28500000	1525	-11.56	0.30	12	0.04	-463.00	17623.00	6560	20230220	-18.45	4620	20230103	15.80	6560	-18.45	20230220	4620	15.80	20230103	6560	-18.45	20230220	4620	15.80	20230103	0.98	N	033920	200	57 억	625866	N	N	4	N	N
14	20231228	120423	57	100.00	KOSPI	음식료품	N	N	N	N	N	5340	0	3	0.00	38207390	7148	12.66	5330	5390	5320	6940	3740	5340	5345.19	2.20	0	-2773	5566	5452	5396	5282	5226	5425	5255	57	1600	200	3950	10	1	28500000	1522	-11.53	0.30	12	0.03	-463.00	17623.00	6560	20230220	-18.60	4620	20230103	15.58	6560	-18.60	20230220	4620	15.58	20230103	6560	-18.60	20230220	4620	15.58	20230103	0.98	N	033920	200	57 억	625866	N	N	4	N	N
15	20231228	110423	57	100.00	KOSPI	음식료품	N	N	N	N	N	5340	0	3	0.00	28729890	5371	9.51	5330	5390	5320	6940	3740	5340	5349.08	2.20	0	-2141	5566	5452	5396	5282	5226	5425	5255	57	1600	200	3950	10	1	28500000	1522	-11.53	0.30	12	0.02	-463.00	17623.00	6560	20230220	-18.60	4620	20230103	15.58	6560	-18.60	20230220	4620	15.58	20230103	6560	-18.60	20230220	4620	15.58	20230103	0.98	N	033920	200	57 억	625866	N	N	4	N	N
16	20231228	100420	57	100.00	KOSPI	음식료품	N	N	N	N	N	5330	-10	5	-0.19	21336380	3985	7.06	5330	5390	5320	6940	3740	5340	5354.17	2.20	0	-1869	5566	5452	5396	5282	5226	5425	5255	57	1600	200	3950	10	1	28500000	1519	-11.51	0.30	12	0.01	-463.00	17623.00	6560	20230220	-18.75	4620	20230103	15.37	6560	-18.75	20230220	4620	15.37	20230103	6560	-18.75	20230220	4620	15.37	20230103	0.98	N	033920	200	57 억	625866	N	N	4	N	N
17	20231228	090421	57	100.00	KOSPI	음식료품	N	N	N	N	N	5330	-10	5	-0.19	1108640	208	0.37	5330	5330	5330	6940	3740	5340	5330.00	2.20	0	0	5566	5452	5396	5282	5226	5425	5255	57	1600	200	3950	10	1	28500000	1519	-11.51	0.30	12	0.00	-463.00	17623.00	6560	20230220	-18.75	4620	20230103	15.37	6560	-18.75	20230220	4620	15.37	20230103	6560	-18.75	20230220	4620	15.37	20230103	0.98	N	033920	200	57 억	625866	N	N	4	N	N
18	20231227	160419	57	100.00	KOSPI	음식료품	N	N	N	N	N	5340	-170	5	-3.09	304677930	56453	182.09	5510	5510	5340	7160	3860	5510	5397.02	2.28	0	-23748	5576	5542	5496	5462	5416	5560	5480	57	1650	200	4070	10	1	28500000	1522	-11.53	0.30	12	0.20	-463.00	17623.00	6560	20230220	-18.60	4620	20230103	15.58	6560	-18.60	20230220	4620	15.58	20230103	6560	-18.60	20230220	4620	15.58	20230103	0.98	N	033920	200	57 억	650666	N	N	4	N	N
19	20231227	150425	57	100.00	KOSPI	음식료품	N	N	N	N	N	5370	-140	5	-2.54	259097710	47932	154.61	5510	5510	5360	7160	3860	5510	5405.53	2.28	0	-21220	5576	5542	5496	5462	5416	5560	5480	57	1650	200	4070	10	1	28500000	1530	-11.60	0.30	12	0.17	-463.00	17623.00	6560	20230220	-18.14	4620	20230103	16.23	6560	-18.14	20230220	4620	16.23	20230103	6560	-18.14	20230220	4620	16.23	20230103	0.98	N	033920	200	57 억	650666	N	N	0	N	N
20	20231227	140423	57	100.00	KOSPI	음식료품	N	N	N	N	N	5370	-140	5	-2.54	209553310	38706	124.85	5510	5510	5360	7160	3860	5510	5413.97	2.28	0	-15280	5576	5542	5496	5462	5416	5560	5480	57	1650	200	4070	10	1	28500000	1530	-11.60	0.30	12	0.14	-463.00	17623.00	6560	20230220	-18.14	4620	20230103	16.23	6560	-18.14	20230220	4620	16.23	20230103	6560	-18.14	20230220	4620	16.23	20230103	0.98	N	033920	200	57 억	650666	N	N	0	N	N
21	20231227	130420	57	100.00	KOSPI	음식료품	N	N	N	N	N	5370	-140	5	-2.54	191733330	35392	114.16	5510	5510	5360	7160	3860	5510	5417.42	2.28	0	-12146	5576	5542	5496	5462	5416	5560	5480	57	1650	200	4070	10	1	28500000	1530	-11.60	0.30	12	0.12	-463.00	17623.00	6560	20230220	-18.14	4620	20230103	16.23	6560	-18.14	20230220	4620	16.23	20230103	6560	-18.14	20230220	4620	16.23	20230103	0.98	N	033920	200	57 억	650666	N	N	0	N	N
22	20231227	120419	57	100.00	KOSPI	음식료품	N	N	N	N	N	5380	-130	5	-2.36	158701460	29247	94.34	5510	5510	5360	7160	3860	5510	5426.25	2.28	0	-7046	5576	5542	5496	5462	5416	5560	5480	57	1650	200	4070	10	1	28500000	1533	-11.62	0.31	12	0.10	-463.00	17623.00	6560	20230220	-17.99	4620	20230103	16.45	6560	-17.99	20230220	4620	16.45	20230103	6560	-17.99	20230220	4620	16.45	20230103	0.98	N	033920	200	57 억	650666	N	N	0	N	N
23	20231227	110422	57	100.00	KOSPI	음식료품	N	N	N	N	N	5390	-120	5	-2.18	149613680	27558	88.89	5510	5510	5360	7160	3860	5510	5429.05	2.28	0	-5593	5576	5542	5496	5462	5416	5560	5480	57	1650	200	4070	10	1	28500000	1536	-11.64	0.31	12	0.10	-463.00	17623.00	6560	20230220	-17.84	4620	20230103	16.67	6560	-17.84	20230220	4620	16.67	20230103	6560	-17.84	20230220	4620	16.67	20230103	0.98	N	033920	200	57 억	650666	N	N	0	N	N
24	20231227	100423	57	100.00	KOSPI	음식료품	N	N	N	N	N	5430	-80	5	-1.45	101911750	18690	60.29	5510	5510	5400	7160	3860	5510	5452.74	2.28	0	-5785	5576	5542	5496	5462	5416	5560	5480	57	1650	200	4070	10	1	28500000	1548	-11.73	0.31	12	0.07	-463.00	17623.00	6560	20230220	-17.23	4620	20230103	17.53	6560	-17.23	20230220	4620	17.53	20230103	6560	-17.23	20230220	4620	17.53	20230103	0.98	N	033920	200	57 억	650666	N	N	0	N	N
25	20231227	090423	57	100.00	KOSPI	음식료품	N	N	N	N	N	5470	-40	5	-0.73	21131570	3837	12.38	5510	5510	5470	7160	3860	5510	5507.32	2.28	0	-78	5576	5542	5496	5462	5416	5560	5480	57	1650	200	4070	10	1	28500000	1559	-11.81	0.31	12	0.01	-463.00	17623.00	6560	20230220	-16.62	4620	20230103	18.40	6560	-16.62	20230220	4620	18.40	20230103	6560	-16.62	20230220	4620	18.40	20230103	0.98	N	033920	200	57 억	650666	N	N	0	N	N
26	20231226	160423	57	100.00	KOSPI	음식료품	N	N	N	N	N	5510	10	2	0.18	168668130	30652	86.06	5500	5530	5450	7150	3850	5500	5502.68	2.34	0	-15202	5533	5516	5483	5466	5433	5525	5475	57	1650	200	4070	10	1	28500000	1570	-11.90	0.31	12	0.11	-463.00	17623.00	6560	20230220	-16.01	4620	20230103	19.26	6560	-16.01	20230220	4620	19.26	20230103	6560	-16.01	20230220	4620	19.26	20230103	0.96	N	033920	200	57 억	665838	N	N	0	N	N
27	20231226	150421	57	100.00	KOSPI	음식료품	N	N	N	N	N	5510	10	2	0.18	158990070	28895	81.13	5500	5530	5450	7150	3850	5500	5502.34	2.34	0	-15115	5533	5516	5483	5466	5433	5525	5475	57	1650	200	4070	10	1	28500000	1570	-11.90	0.31	12	0.10	-463.00	17623.00	6560	20230220	-16.01	4620	20230103	19.26	6560	-16.01	20230220	4620	19.26	20230103	6560	-16.01	20230220	4620	19.26	20230103	0.96	N	033920	200	57 억	665838	N	N	0	N	N
28	20231226	140423	57	100.00	KOSPI	음식료품	N	N	N	N	N	5510	10	2	0.18	112047530	20371	57.20	5500	5520	5450	7150	3850	5500	5500.35	2.34	0	-11065	5533	5516	5483	5466	5433	5525	5475	57	1650	200	4070	10	1	28500000	1570	-11.90	0.31	12	0.07	-463.00	17623.00	6560	20230220	-16.01	4620	20230103	19.26	6560	-16.01	20230220	4620	19.26	20230103	6560	-16.01	20230220	4620	19.26	20230103	0.96	N	033920	200	57 억	665838	N	N	0	N	N
29	20231226	130423	57	100.00	KOSPI	음식료품	N	N	N	N	N	5490	-10	5	-0.18	86164950	15678	44.02	5500	5520	5450	7150	3850	5500	5495.91	2.34	0	-9146	5533	5516	5483	5466	5433	5525	5475	57	1650	200	4070	10	1	28500000	1565	-11.86	0.31	12	0.06	-463.00	17623.00	6560	20230220	-16.31	4620	20230103	18.83	6560	-16.31	20230220	4620	18.83	20230103	6560	-16.31	20230220	4620	18.83	20230103	0.96	N	033920	200	57 억	665838	N	N	0	N	N
30	20231226	120422	57	100.00	KOSPI	음식료품	N	N	N	N	N	5500	0	3	0.00	53407460	9729	27.32	5500	5520	5450	7150	3850	5500	5489.51	2.34	0	-5602	5533	5516	5483	5466	5433	5525	5475	57	1650	200	4070	10	1	28500000	1568	-11.88	0.31	12	0.03	-463.00	17623.00	6560	20230220	-16.16	4620	20230103	19.05	6560	-16.16	20230220	4620	19.05	20230103	6560	-16.16	20230220	4620	19.05	20230103	0.96	N	033920	200	57 억	665838	N	N	0	N	N
31	20231226	110425	57	100.00	KOSPI	음식료품	N	N	N	N	N	5500	0	3	0.00	35263390	6430	18.05	5500	5520	5450	7150	3850	5500	5484.20	2.34	0	-2542	5533	5516	5483	5466	5433	5525	5475	57	1650	200	4070	10	1	28500000	1568	-11.88	0.31	12	0.02	-463.00	17623.00	6560	20230220	-16.16	4620	20230103	19.05	6560	-16.16	20230220	4620	19.05	20230103	6560	-16.16	20230220	4620	19.05	20230103	0.96	N	033920	200	57 억	665838	N	N	0	N	N
32	20231226	100422	57	100.00	KOSPI	음식료품	N	N	N	N	N	5500	0	3	0.00	26785250	4889	13.73	5500	5520	5450	7150	3850	5500	5478.68	2.34	0	-1212	5533	5516	5483	5466	5433	5525	5475	57	1650	200	4070	10	1	28500000	1568	-11.88	0.31	12	0.02	-463.00	17623.00	6560	20230220	-16.16	4620	20230103	19.05	6560	-16.16	20230220	4620	19.05	20230103	6560	-16.16	20230220	4620	19.05	20230103	0.96	N	033920	200	57 억	665838	N	N	0	N	N
33	20231226	090422	57	100.00	KOSPI	음식료품	N	N	N	N	N	5500	0	3	0.00	214500	39	0.11	5500	5500	5500	7150	3850	5500	5500.00	2.34	0	-10	5533	5516	5483	5466	5433	5525	5475	57	1650	200	4070	10	1	28500000	1568	-11.88	0.31	12	0.00	-463.00	17623.00	6560	20230220	-16.16	4620	20230103	19.05	6560	-16.16	20230220	4620	19.05	20230103	6560	-16.16	20230220	4620	19.05	20230103	0.96	N	033920	200	57 억	665838	N	N	0	N	N
34	20231222	160417	57	100.00	KOSPI	음식료품	N	N	N	N	N	5500	0	3	0.00	195037760	35614	129.82	5500	5500	5450	7150	3850	5500	5475.75	2.35	0	2574	5546	5522	5496	5472	5446	5535	5485	57	1650	200	4070	10	1	28500000	1568	-11.88	0.31	12	0.12	-463.00	17623.00	6560	20230220	-16.16	4620	20230103	19.05	6560	-16.16	20230220	4620	19.05	20230103	6560	-16.16	20230220	4620	19.05	20230103	0.96	N	033920	200	57 억	668962	N	N	0	N	N
35	20231222	150417	57	100.00	KOSPI	음식료품	N	N	N	N	N	5480	-20	5	-0.36	183430200	33502	122.12	5500	5500	5450	7150	3850	5500	5475.20	2.35	0	2521	5546	5522	5496	5472	5446	5535	5485	57	1650	200	4070	10	1	28500000	1562	-11.84	0.31	12	0.12	-463.00	17623.00	6560	20230220	-16.46	4620	20230103	18.61	6560	-16.46	20230220	4620	18.61	20230103	6560	-16.46	20230220	4620	18.61	20230103	0.96	N	033920	200	57 억	668962	N	N	0	N	N
36	20231222	140415	57	100.00	KOSPI	음식료품	N	N	N	N	N	5490	-10	5	-0.18	162780020	29734	108.38	5500	5500	5450	7150	3850	5500	5474.54	2.35	0	2519	5546	5522	5496	5472	5446	5535	5485	57	1650	200	4070	10	1	28500000	1565	-11.86	0.31	12	0.10	-463.00	17623.00	6560	20230220	-16.31	4620	20230103	18.83	6560	-16.31	20230220	4620	18.83	20230103	6560	-16.31	20230220	4620	18.83	20230103	0.96	N	033920	200	57 억	668962	N	N	0	N	N
37	20231222	130413	57	100.00	KOSPI	음식료품	N	N	N	N	N	5480	-20	5	-0.36	150980450	27581	100.54	5500	5500	5450	7150	3850	5500	5474.07	2.35	0	2515	5546	5522	5496	5472	5446	5535	5485	57	1650	200	4070	10	1	28500000	1562	-11.84	0.31	12	0.10	-463.00	17623.00	6560	20230220	-16.46	4620	20230103	18.61	6560	-16.46	20230220	4620	18.61	20230103	6560	-16.46	20230220	4620	18.61	20230103	0.96	N	033920	200	57 억	668962	N	N	0	N	N
38	20231222	120414	57	100.00	KOSPI	음식료품	N	N	N	N	N	5480	-20	5	-0.36	63667360	11606	42.31	5500	5500	5470	7150	3850	5500	5485.73	2.35	0	886	5546	5522	5496	5472	5446	5535	5485	57	1650	200	4070	10	1	28500000	1562	-11.84	0.31	12	0.04	-463.00	17623.00	6560	20230220	-16.46	4620	20230103	18.61	6560	-16.46	20230220	4620	18.61	20230103	6560	-16.46	20230220	4620	18.61	20230103	0.96	N	033920	200	57 억	668962	N	N	0	N	N
39	20231222	110415	57	100.00	KOSPI	음식료품	N	N	N	N	N	5470	-30	5	-0.55	50524360	9212	33.58	5500	5500	5470	7150	3850	5500	5484.62	2.35	0	404	5546	5522	5496	5472	5446	5535	5485	57	1650	200	4070	10	1	28500000	1559	-11.81	0.31	12	0.03	-463.00	17623.00	6560	20230220	-16.62	4620	20230103	18.40	6560	-16.62	20230220	4620	18.40	20230103	6560	-16.62	20230220	4620	18.40	20230103	0.96	N	033920	200	57 억	668962	N	N	0	N	N
40	20231222	100414	57	100.00	KOSPI	음식료품	N	N	N	N	N	5490	-10	5	-0.18	27041420	4925	17.95	5500	5500	5480	7150	3850	5500	5490.64	2.35	0	117	5546	5522	5496	5472	5446	5535	5485	57	1650	200	4070	10	1	28500000	1565	-11.86	0.31	12	0.02	-463.00	17623.00	6560	20230220	-16.31	4620	20230103	18.83	6560	-16.31	20230220	4620	18.83	20230103	6560	-16.31	20230220	4620	18.83	20230103	0.96	N	033920	200	57 억	668962	N	N	0	N	N
41	20231222	090414	57	100.00	KOSPI	음식료품	N	N	N	N	N	5480	-20	5	-0.36	6643610	1211	4.41	5500	5500	5480	7150	3850	5500	5486.05	2.35	0	-408	5546	5522	5496	5472	5446	5535	5485	57	1650	200	4070	10	1	28500000	1562	-11.84	0.31	12	0.00	-463.00	17623.00	6560	20230220	-16.46	4620	20230103	18.61	6560	-16.46	20230220	4620	18.61	20230103	6560	-16.46	20230220	4620	18.61	20230103	0.96	N	033920	200	57 억	668962	N	N	0	N	N
42	20231221	160413	57	100.00	KOSPI	음식료품	N	N	N	N	N	5500	-10	5	-0.18	150662130	27434	122.64	5480	5520	5470	7160	3860	5510	5491.74	2.37	0	-1493	5556	5532	5496	5472	5436	5545	5485	57	1650	200	4070	10	1	28500000	1568	-11.88	0.31	12	0.10	-463.00	17623.00	6560	20230220	-16.16	4620	20230103	19.05	6560	-16.16	20230220	4620	19.05	20230103	6560	-16.16	20230220	4620	19.05	20230103	0.96	N	033920	200	57 억	675682	N	N	0	N	N
43	20231221	150414	57	100.00	KOSPI	음식료품	N	N	N	N	N	5510	0	3	0.00	134986510	24582	109.89	5480	5520	5470	7160	3860	5510	5491.27	2.37	0	-1000	5556	5532	5496	5472	5436	5545	5485	57	1650	200	4070	10	1	28500000	1570	-11.90	0.31	12	0.09	-463.00	17623.00	6560	20230220	-16.01	4620	20230103	19.26	6560	-16.01	20230220	4620	19.26	20230103	6560	-16.01	20230220	4620	19.26	20230103	0.96	N	033920	200	57 억	675682	N	N	0	N	N
44	20231221	140411	57	100.00	KOSPI	음식료품	N	N	N	N	N	5480	-30	5	-0.54	119624810	21789	97.40	5480	5520	5470	7160	3860	5510	5490.15	2.37	0	500	5556	5532	5496	5472	5436	5545	5485	57	1650	200	4070	10	1	28500000	1562	-11.84	0.31	12	0.08	-463.00	17623.00	6560	20230220	-16.46	4620	20230103	18.61	6560	-16.46	20230220	4620	18.61	20230103	6560	-16.46	20230220	4620	18.61	20230103	0.96	N	033920	200	57 억	675682	N	N	0	N	N
45	20231221	130414	57	100.00	KOSPI	음식료품	N	N	N	N	N	5480	-30	5	-0.54	103973440	18939	84.66	5480	5520	5470	7160	3860	5510	5489.91	2.37	0	542	5556	5532	5496	5472	5436	5545	5485	57	1650	200	4070	10	1	28500000	1562	-11.84	0.31	12	0.07	-463.00	17623.00	6560	20230220	-16.46	4620	20230103	18.61	6560	-16.46	20230220	4620	18.61	20230103	6560	-16.46	20230220	4620	18.61	20230103	0.96	N	033920	200	57 억	675682	N	N	0	N	N
46	20231221	120414	57	100.00	KOSPI	음식료품	N	N	N	N	N	5510	0	3	0.00	92918450	16927	75.67	5480	5520	5470	7160	3860	5510	5489.36	2.37	0	542	5556	5532	5496	5472	5436	5545	5485	57	1650	200	4070	10	1	28500000	1570	-11.90	0.31	12	0.06	-463.00	17623.00	6560	20230220	-16.01	4620	20230103	19.26	6560	-16.01	20230220	4620	19.26	20230103	6560	-16.01	20230220	4620	19.26	20230103	0.96	N	033920	200	57 억	675682	N	N	0	N	N
47	20231221	110414	57	100.00	KOSPI	음식료품	N	N	N	N	N	5470	-40	5	-0.73	71407340	13015	58.18	5480	5520	5470	7160	3860	5510	5486.54	2.37	0	542	5556	5532	5496	5472	5436	5545	5485	57	1650	200	4070	10	1	28500000	1559	-11.81	0.31	12	0.05	-463.00	17623.00	6560	20230220	-16.62	4620	20230103	18.40	6560	-16.62	20230220	4620	18.40	20230103	6560	-16.62	20230220	4620	18.40	20230103	0.96	N	033920	200	57 억	675682	N	N	0	N	N
48	20231221	100411	57	100.00	KOSPI	음식료품	N	N	N	N	N	5510	0	3	0.00	52414640	9548	42.68	5480	5520	5470	7160	3860	5510	5489.59	2.37	0	976	5556	5532	5496	5472	5436	5545	5485	57	1650	200	4070	10	1	28500000	1570	-11.90	0.31	12	0.03	-463.00	17623.00	6560	20230220	-16.01	4620	20230103	19.26	6560	-16.01	20230220	4620	19.26	20230103	6560	-16.01	20230220	4620	19.26	20230103	0.96	N	033920	200	57 억	675682	N	N	0	N	N
49	20231221	090413	57	100.00	KOSPI	음식료품	N	N	N	N	N	5470	-40	5	-0.73	3901240	713	3.19	5480	5480	5470	7160	3860	5510	5471.58	2.37	0	5	5556	5532	5496	5472	5436	5545	5485	57	1650	200	4070	10	1	28500000	1559	-11.81	0.31	12	0.00	-463.00	17623.00	6560	20230220	-16.62	4620	20230103	18.40	6560	-16.62	20230220	4620	18.40	20230103	6560	-16.62	20230220	4620	18.40	20230103	0.96	N	033920	200	57 억	675682	N	N	0	N	N
50	20231220	160413	57	100.00	KOSPI	음식료품	N	N	N	N	N	5510	20	2	0.36	123191110	22370	139.51	5460	5520	5460	7130	3850	5490	5506.98	2.40	0	24	5536	5512	5476	5452	5416	5495	5435	57	1640	200	4060	10	1	28500000	1570	-11.90	0.31	12	0.08	-463.00	17623.00	6560	20230220	-16.01	4620	20230103	19.26	6560	-16.01	20230220	4620	19.26	20230103	6560	-16.01	20230220	4620	19.26	20230103	0.96	N	033920	200	57 억	683306	N	N	0	N	N
51	20231220	150436	57	100.00	KOSPI	음식료품	N	N	N	N	N	5510	20	2	0.36	114804950	20848	130.02	5460	5520	5460	7130	3850	5490	5506.76	2.40	0	84	5536	5512	5476	5452	5416	5495	5435	57	1640	200	4060	10	1	28500000	1570	-11.90	0.31	12	0.07	-463.00	17623.00	6560	20230220	-16.01	4620	20230103	19.26	6560	-16.01	20230220	4620	19.26	20230103	6560	-16.01	20230220	4620	19.26	20230103	0.96	N	033920	200	57 억	683306	N	N	0	N	N
52	20231220	140440	57	100.00	KOSPI	음식료품	N	N	N	N	N	5510	20	2	0.36	107616510	19543	121.88	5460	5520	5460	7130	3850	5490	5506.65	2.40	0	112	5536	5512	5476	5452	5416	5495	5435	57	1640	200	4060	10	1	28500000	1570	-11.90	0.31	12	0.07	-463.00	17623.00	6560	20230220	-16.01	4620	20230103	19.26	6560	-16.01	20230220	4620	19.26	20230103	6560	-16.01	20230220	4620	19.26	20230103	0.96	N	033920	200	57 억	683306	N	N	0	N	N
53	20231220	130437	57	100.00	KOSPI	음식료품	N	N	N	N	N	5520	30	2	0.55	105979860	19246	120.02	5460	5520	5460	7130	3850	5490	5506.59	2.40	0	194	5536	5512	5476	5452	5416	5495	5435	57	1640	200	4060	10	1	28500000	1573	-11.92	0.31	12	0.07	-463.00	17623.00	6560	20230220	-15.85	4620	20230103	19.48	6560	-15.85	20230220	4620	19.48	20230103	6560	-15.85	20230220	4620	19.48	20230103	0.96	N	033920	200	57 억	683306	N	N	0	N	N
54	20231220	120412	57	100.00	KOSPI	음식료품	N	N	N	N	N	5500	10	2	0.18	86532220	15719	98.03	5460	5520	5460	7130	3850	5490	5504.94	2.40	0	169	5536	5512	5476	5452	5416	5495	5435	57	1640	200	4060	10	1	28500000	1568	-11.88	0.31	12	0.06	-463.00	17623.00	6560	20230220	-16.16	4620	20230103	19.05	6560	-16.16	20230220	4620	19.05	20230103	6560	-16.16	20230220	4620	19.05	20230103	0.96	N	033920	200	57 억	683306	N	N	0	N	N
55	20231220	110414	57	100.00	KOSPI	음식료품	N	N	N	N	N	5520	30	2	0.55	68551500	12452	77.66	5460	5520	5460	7130	3850	5490	5505.26	2.40	0	142	5536	5512	5476	5452	5416	5495	5435	57	1640	200	4060	10	1	28500000	1573	-11.92	0.31	12	0.04	-463.00	17623.00	6560	20230220	-15.85	4620	20230103	19.48	6560	-15.85	20230220	4620	19.48	20230103	6560	-15.85	20230220	4620	19.48	20230103	0.96	N	033920	200	57 억	683306	N	N	0	N	N
56	20231220	100413	57	100.00	KOSPI	음식료품	N	N	N	N	N	5510	20	2	0.36	42966900	7811	48.71	5460	5520	5460	7130	3850	5490	5500.82	2.40	0	142	5536	5512	5476	5452	5416	5495	5435	57	1640	200	4060	10	1	28500000	1570	-11.90	0.31	12	0.03	-463.00	17623.00	6560	20230220	-16.01	4620	20230103	19.26	6560	-16.01	20230220	4620	19.26	20230103	6560	-16.01	20230220	4620	19.26	20230103	0.96	N	033920	200	57 억	683306	N	N	0	N	N
57	20231220	090412	57	100.00	KOSPI	음식료품	N	N	N	N	N	5460	-30	5	-0.55	2184000	400	2.49	5460	5460	5460	7130	3850	5490	5460.00	2.40	0	0	5536	5512	5476	5452	5416	5495	5435	57	1640	200	4060	10	1	28500000	1556	-11.79	0.31	12	0.00	-463.00	17623.00	6560	20230220	-16.77	4620	20230103	18.18	6560	-16.77	20230220	4620	18.18	20230103	6560	-16.77	20230220	4620	18.18	20230103	0.96	N	033920	200	57 억	683306	N	N	0	N	N
58	20231219	160413	57	100.00	KOSPI	음식료품	N	N	N	N	N	5490	-10	5	-0.18	87164950	15927	63.14	5500	5500	5440	7150	3850	5500	5472.78	2.42	0	-1912	5566	5532	5486	5452	5406	5510	5430	57	1650	200	4070	10	1	28500000	1565	-11.86	0.31	12	0.06	-463.00	17623.00	6560	20230220	-16.31	4620	20230103	18.83	6560	-16.31	20230220	4620	18.83	20230103	6560	-16.31	20230220	4620	18.83	20230103	0.96	N	033920	200	57 억	690825	N	N	0	N	N
59	20231219	150414	57	100.00	KOSPI	음식료품	N	N	N	N	N	5490	-10	5	-0.18	76005720	13895	55.08	5500	5500	5440	7150	3850	5500	5470.01	2.42	0	-823	5566	5532	5486	5452	5406	5510	5430	57	1650	200	4070	10	1	28500000	1565	-11.86	0.31	12	0.05	-463.00	17623.00	6560	20230220	-16.31	4620	20230103	18.83	6560	-16.31	20230220	4620	18.83	20230103	6560	-16.31	20230220	4620	18.83	20230103	0.96	N	033920	200	57 억	690825	N	N	0	N	N
60	20231219	140412	57	100.00	KOSPI	음식료품	N	N	N	N	N	5490	-10	5	-0.18	57389330	10499	41.62	5500	5500	5440	7150	3850	5500	5466.17	2.42	0	-567	5566	5532	5486	5452	5406	5510	5430	57	1650	200	4070	10	1	28500000	1565	-11.86	0.31	12	0.04	-463.00	17623.00	6560	20230220	-16.31	4620	20230103	18.83	6560	-16.31	20230220	4620	18.83	20230103	6560	-16.31	20230220	4620	18.83	20230103	0.96	N	033920	200	57 억	690825	N	N	0	N	N
61	20231219	130414	57	100.00	KOSPI	음식료품	N	N	N	N	N	5470	-30	5	-0.55	48264750	8833	35.02	5500	5500	5440	7150	3850	5500	5464.14	2.42	0	233	5566	5532	5486	5452	5406	5510	5430	57	1650	200	4070	10	1	28500000	1559	-11.81	0.31	12	0.03	-463.00	17623.00	6560	20230220	-16.62	4620	20230103	18.40	6560	-16.62	20230220	4620	18.40	20230103	6560	-16.62	20230220	4620	18.40	20230103	0.96	N	033920	200	57 억	690825	N	N	0	N	N
62	20231219	120414	57	100.00	KOSPI	음식료품	N	N	N	N	N	5460	-40	5	-0.73	39757660	7276	28.84	5500	5500	5440	7150	3850	5500	5464.22	2.42	0	480	5566	5532	5486	5452	5406	5510	5430	57	1650	200	4070	10	1	28500000	1556	-11.79	0.31	12	0.03	-463.00	17623.00	6560	20230220	-16.77	4620	20230103	18.18	6560	-16.77	20230220	4620	18.18	20230103	6560	-16.77	20230220	4620	18.18	20230103	0.96	N	033920	200	57 억	690825	N	N	0	N	N
63	20231219	110414	57	100.00	KOSPI	음식료품	N	N	N	N	N	5480	-20	5	-0.36	29107100	5329	21.13	5500	5500	5440	7150	3850	5500	5462.02	2.42	0	995	5566	5532	5486	5452	5406	5510	5430	57	1650	200	4070	10	1	28500000	1562	-11.84	0.31	12	0.02	-463.00	17623.00	6560	20230220	-16.46	4620	20230103	18.61	6560	-16.46	20230220	4620	18.61	20230103	6560	-16.46	20230220	4620	18.61	20230103	0.96	N	033920	200	57 억	690825	N	N	0	N	N
64	20231219	100411	57	100.00	KOSPI	음식료품	N	N	N	N	N	5460	-40	5	-0.73	22546360	4129	16.37	5500	5500	5440	7150	3850	5500	5460.49	2.42	0	992	5566	5532	5486	5452	5406	5510	5430	57	1650	200	4070	10	1	28500000	1556	-11.79	0.31	12	0.01	-463.00	17623.00	6560	20230220	-16.77	4620	20230103	18.18	6560	-16.77	20230220	4620	18.18	20230103	6560	-16.77	20230220	4620	18.18	20230103	0.96	N	033920	200	57 억	690825	N	N	0	N	N
65	20231219	090412	57	100.00	KOSPI	음식료품	N	N	N	N	N	5480	-20	5	-0.36	835580	152	0.60	5500	5500	5480	7150	3850	5500	5497.24	2.42	0	-21	5566	5532	5486	5452	5406	5510	5430	57	1650	200	4070	10	1	28500000	1562	-11.84	0.31	12	0.00	-463.00	17623.00	6560	20230220	-16.46	4620	20230103	18.61	6560	-16.46	20230220	4620	18.61	20230103	6560	-16.46	20230220	4620	18.61	20230103	0.96	N	033920	200	57 억	690825	N	N	0	N	N
66	20231218	160413	57	100.00	KOSPI	음식료품	N	N	N	N	N	5500	-20	5	-0.36	138098190	25225	45.43	5520	5520	5440	7170	3870	5520	5474.65	2.44	0	-4931	5586	5552	5506	5472	5426	5570	5490	57	1650	200	4080	10	1	28500000	1568	-11.88	0.31	12	0.09	-463.00	17623.00	6560	20230220	-16.16	4620	20230103	19.05	6560	-16.16	20230220	4620	19.05	20230103	6560	-16.16	20230220	4620	19.05	20230103	0.96	N	033920	200	57 억	696175	N	N	0	N	N
67	20231218	150411	57	100.00	KOSPI	음식료품	N	N	N	N	N	5470	-50	5	-0.91	125319750	22889	41.22	5520	5520	5440	7170	3870	5520	5475.11	2.44	0	-4363	5586	5552	5506	5472	5426	5570	5490	57	1650	200	4080	10	1	28500000	1559	-11.81	0.31	12	0.08	-463.00	17623.00	6560	20230220	-16.62	4620	20230103	18.40	6560	-16.62	20230220	4620	18.40	20230103	6560	-16.62	20230220	4620	18.40	20230103	0.96	N	033920	200	57 억	696175	N	N	0	N	N
68	20231218	140411	57	100.00	KOSPI	음식료품	N	N	N	N	N	5470	-50	5	-0.91	120655810	22037	39.69	5520	5520	5440	7170	3870	5520	5475.15	2.44	0	-4098	5586	5552	5506	5472	5426	5570	5490	57	1650	200	4080	10	1	28500000	1559	-11.81	0.31	12	0.08	-463.00	17623.00	6560	20230220	-16.62	4620	20230103	18.40	6560	-16.62	20230220	4620	18.40	20230103	6560	-16.62	20230220	4620	18.40	20230103	0.96	N	033920	200	57 억	696175	N	N	0	N	N
69	20231218	130411	57	100.00	KOSPI	음식료품	N	N	N	N	N	5460	-60	5	-1.09	112958930	20629	37.15	5520	5520	5440	7170	3870	5520	5475.73	2.44	0	-3556	5586	5552	5506	5472	5426	5570	5490	57	1650	200	4080	10	1	28500000	1556	-11.79	0.31	12	0.07	-463.00	17623.00	6560	20230220	-16.77	4620	20230103	18.18	6560	-16.77	20230220	4620	18.18	20230103	6560	-16.77	20230220	4620	18.18	20230103	0.96	N	033920	200	57 억	696175	N	N	0	N	N
70	20231218	120408	57	100.00	KOSPI	음식료품	N	N	N	N	N	5490	-30	5	-0.54	58237970	10608	19.10	5520	5520	5470	7170	3870	5520	5490.00	2.44	0	-2812	5586	5552	5506	5472	5426	5570	5490	57	1650	200	4080	10	1	28500000	1565	-11.86	0.31	12	0.04	-463.00	17623.00	6560	20230220	-16.31	4620	20230103	18.83	6560	-16.31	20230220	4620	18.83	20230103	6560	-16.31	20230220	4620	18.83	20230103	0.96	N	033920	200	57 억	696175	N	N	0	N	N
71	20231218	110410	57	100.00	KOSPI	음식료품	N	N	N	N	N	5490	-30	5	-0.54	47116010	8580	15.45	5520	5520	5470	7170	3870	5520	5491.38	2.44	0	-1864	5586	5552	5506	5472	5426	5570	5490	57	1650	200	4080	10	1	28500000	1565	-11.86	0.31	12	0.03	-463.00	17623.00	6560	20230220	-16.31	4620	20230103	18.83	6560	-16.31	20230220	4620	18.83	20230103	6560	-16.31	20230220	4620	18.83	20230103	0.96	N	033920	200	57 억	696175	N	N	0	N	N
72	20231218	100409	57	100.00	KOSPI	음식료품	N	N	N	N	N	5490	-30	5	-0.54	31908880	5806	10.46	5520	5520	5470	7170	3870	5520	5495.85	2.44	0	-1229	5586	5552	5506	5472	5426	5570	5490	57	1650	200	4080	10	1	28500000	1565	-11.86	0.31	12	0.02	-463.00	17623.00	6560	20230220	-16.31	4620	20230103	18.83	6560	-16.31	20230220	4620	18.83	20230103	6560	-16.31	20230220	4620	18.83	20230103	0.96	N	033920	200	57 억	696175	N	N	0	N	N
73	20231218	090407	57	100.00	KOSPI	음식료품	N	N	N	N	N	5490	-30	5	-0.54	4000090	725	1.31	5520	5520	5490	7170	3870	5520	5517.37	2.44	0	-37	5586	5552	5506	5472	5426	5570	5490	57	1650	200	4080	10	1	28500000	1565	-11.86	0.31	12	0.00	-463.00	17623.00	6560	20230220	-16.31	4620	20230103	18.83	6560	-16.31	20230220	4620	18.83	20230103	6560	-16.31	20230220	4620	18.83	20230103	0.96	N	033920	200	57 억	696175	N	N	0	N	N
74	20231215	160407	57	100.00	KOSPI	음식료품	N	N	N	N	N	5520	30	2	0.55	305294720	55499	144.14	5490	5540	5460	7130	3850	5490	5500.90	2.53	0	-25342	5583	5536	5493	5446	5403	5560	5470	57	1640	200	4060	10	1	28500000	1573	-11.92	0.31	12	0.19	-463.00	17623.00	6560	20230220	-15.85	4620	20230103	19.48	6560	-15.85	20230220	4620	19.48	20230103	6560	-15.85	20230220	4620	19.48	20230103	0.95	N	033920	200	57 억	721574	N	N	0	N	N
75	20231215	150411	57	100.00	KOSPI	음식료품	N	N	N	N	N	5510	20	2	0.36	293976270	53446	138.81	5490	5540	5460	7130	3850	5490	5500.44	2.53	0	-25227	5583	5536	5493	5446	5403	5560	5470	57	1640	200	4060	10	1	28500000	1570	-11.90	0.31	12	0.19	-463.00	17623.00	6560	20230220	-16.01	4620	20230103	19.26	6560	-16.01	20230220	4620	19.26	20230103	6560	-16.01	20230220	4620	19.26	20230103	0.95	N	033920	200	57 억	721574	N	N	0	N	N
76	20231215	140410	57	100.00	KOSPI	음식료품	N	N	N	N	N	5520	30	2	0.55	279527620	50825	132.00	5490	5540	5460	7130	3850	5490	5499.81	2.53	0	-25089	5583	5536	5493	5446	5403	5560	5470	57	1640	200	4060	10	1	28500000	1573	-11.92	0.31	12	0.18	-463.00	17623.00	6560	20230220	-15.85	4620	20230103	19.48	6560	-15.85	20230220	4620	19.48	20230103	6560	-15.85	20230220	4620	19.48	20230103	0.95	N	033920	200	57 억	721574	N	N	0	N	N
77	20231215	130408	57	100.00	KOSPI	음식료품	N	N	N	N	N	5510	20	2	0.36	258261230	46975	122.00	5490	5530	5460	7130	3850	5490	5497.84	2.53	0	-24410	5583	5536	5493	5446	5403	5560	5470	57	1640	200	4060	10	1	28500000	1570	-11.90	0.31	12	0.16	-463.00	17623.00	6560	20230220	-16.01	4620	20230103	19.26	6560	-16.01	20230220	4620	19.26	20230103	6560	-16.01	20230220	4620	19.26	20230103	0.95	N	033920	200	57 억	721574	N	N	0	N	N
78	20231215	120408	57	100.00	KOSPI	음식료품	N	N	N	N	N	5500	10	2	0.18	245462970	44653	115.97	5490	5530	5460	7130	3850	5490	5497.12	2.53	0	-23005	5583	5536	5493	5446	5403	5560	5470	57	1640	200	4060	10	1	28500000	1568	-11.88	0.31	12	0.16	-463.00	17623.00	6560	20230220	-16.16	4620	20230103	19.05	6560	-16.16	20230220	4620	19.05	20230103	6560	-16.16	20230220	4620	19.05	20230103	0.95	N	033920	200	57 억	721574	N	N	0	N	N
79	20231215	110407	57	100.00	KOSPI	음식료품	N	N	N	N	N	5520	30	2	0.55	219910510	40021	103.94	5490	5520	5460	7130	3850	5490	5494.88	2.53	0	-20621	5583	5536	5493	5446	5403	5560	5470	57	1640	200	4060	10	1	28500000	1573	-11.92	0.31	12	0.14	-463.00	17623.00	6560	20230220	-15.85	4620	20230103	19.48	6560	-15.85	20230220	4620	19.48	20230103	6560	-15.85	20230220	4620	19.48	20230103	0.95	N	033920	200	57 억	721574	N	N	0	N	N
80	20231215	100410	57	100.00	KOSPI	음식료품	N	N	N	N	N	5480	-10	5	-0.18	30485100	5558	14.43	5490	5490	5470	7130	3850	5490	5484.90	2.53	0	-2278	5583	5536	5493	5446	5403	5560	5470	57	1640	200	4060	10	1	28500000	1562	-11.84	0.31	12	0.02	-463.00	17623.00	6560	20230220	-16.46	4620	20230103	18.61	6560	-16.46	20230220	4620	18.61	20230103	6560	-16.46	20230220	4620	18.61	20230103	0.95	N	033920	200	57 억	721574	N	N	0	N	N
81	20231215	090408	57	100.00	KOSPI	음식료품	N	N	N	N	N	5470	-20	5	-0.36	15030280	2738	7.11	5490	5490	5470	7130	3850	5490	5489.51	2.53	0	-8	5583	5536	5493	5446	5403	5560	5470	57	1640	200	4060	10	1	28500000	1559	-11.81	0.31	12	0.01	-463.00	17623.00	6560	20230220	-16.62	4620	20230103	18.40	6560	-16.62	20230220	4620	18.40	20230103	6560	-16.62	20230220	4620	18.40	20230103	0.95	N	033920	200	57 억	721574	N	N	0	N	N
82	20231214	160407	57	100.00	KOSPI	음식료품	N	N	N	N	N	5490	-10	5	-0.18	211396620	38504	72.27	5480	5540	5450	7150	3850	5500	5490.25	2.54	0	6360	5626	5562	5476	5412	5326	5595	5445	57	1650	200	4070	10	1	28500000	1565	-11.86	0.31	12	0.14	-463.00	17623.00	6560	20230220	-16.31	4620	20230103	18.83	6560	-16.31	20230220	4620	18.83	20230103	6560	-16.31	20230220	4620	18.83	20230103	0.96	N	033920	200	57 억	723654	N	N	0	N	N
83	20231214	150420	57	100.00	KOSPI	음식료품	N	N	N	N	N	5470	-30	5	-0.55	194109350	35348	66.34	5480	5540	5450	7150	3850	5500	5491.38	2.54	0	7162	5626	5562	5476	5412	5326	5595	5445	57	1650	200	4070	10	1	28500000	1559	-11.81	0.31	12	0.12	-463.00	17623.00	6560	20230220	-16.62	4620	20230103	18.40	6560	-16.62	20230220	4620	18.40	20230103	6560	-16.62	20230220	4620	18.40	20230103	0.96	N	033920	200	57 억	723654	N	N	0	N	N
84	20231214	140417	57	100.00	KOSPI	음식료품	N	N	N	N	N	5490	-10	5	-0.18	185946840	33859	63.55	5480	5540	5450	7150	3850	5500	5491.80	2.54	0	6826	5626	5562	5476	5412	5326	5595	5445	57	1650	200	4070	10	1	28500000	1565	-11.86	0.31	12	0.12	-463.00	17623.00	6560	20230220	-16.31	4620	20230103	18.83	6560	-16.31	20230220	4620	18.83	20230103	6560	-16.31	20230220	4620	18.83	20230103	0.96	N	033920	200	57 억	723654	N	N	0	N	N
85	20231214	130415	57	100.00	KOSPI	음식료품	N	N	N	N	N	5500	0	3	0.00	173461200	31583	59.28	5480	5540	5450	7150	3850	5500	5492.23	2.54	0	5991	5626	5562	5476	5412	5326	5595	5445	57	1650	200	4070	10	1	28500000	1568	-11.88	0.31	12	0.11	-463.00	17623.00	6560	20230220	-16.16	4620	20230103	19.05	6560	-16.16	20230220	4620	19.05	20230103	6560	-16.16	20230220	4620	19.05	20230103	0.96	N	033920	200	57 억	723654	N	N	0	N	N
86	20231214	120424	57	100.00	KOSPI	음식료품	N	N	N	N	N	5500	0	3	0.00	138142730	25150	47.20	5480	5540	5450	7150	3850	5500	5492.75	2.54	0	5271	5626	5562	5476	5412	5326	5595	5445	57	1650	200	4070	10	1	28500000	1568	-11.88	0.31	12	0.09	-463.00	17623.00	6560	20230220	-16.16	4620	20230103	19.05	6560	-16.16	20230220	4620	19.05	20230103	6560	-16.16	20230220	4620	19.05	20230103	0.96	N	033920	200	57 억	723654	N	N	0	N	N
87	20231214	110408	57	100.00	KOSPI	음식료품	N	N	N	N	N	5470	-30	5	-0.55	129451940	23569	44.24	5480	5540	5450	7150	3850	5500	5492.47	2.54	0	4625	5626	5562	5476	5412	5326	5595	5445	57	1650	200	4070	10	1	28500000	1559	-11.81	0.31	12	0.08	-463.00	17623.00	6560	20230220	-16.62	4620	20230103	18.40	6560	-16.62	20230220	4620	18.40	20230103	6560	-16.62	20230220	4620	18.40	20230103	0.96	N	033920	200	57 억	723654	N	N	0	N	N
88	20231214	100404	57	100.00	KOSPI	음식료품	N	N	N	N	N	5450	-50	5	-0.91	79349540	14420	27.06	5480	5540	5450	7150	3850	5500	5502.74	2.54	0	-314	5626	5562	5476	5412	5326	5595	5445	57	1650	200	4070	10	1	28500000	1553	-11.77	0.31	12	0.05	-463.00	17623.00	6560	20230220	-16.92	4620	20230103	17.97	6560	-16.92	20230220	4620	17.97	20230103	6560	-16.92	20230220	4620	17.97	20230103	0.96	N	033920	200	57 억	723654	N	N	0	N	N
89	20231214	090353	57	100.00	KOSPI	음식료품	N	N	N	N	N	5530	30	2	0.55	3776930	687	1.29	5480	5530	5480	7150	3850	5500	5497.71	2.54	0	-23	5626	5562	5476	5412	5326	5595	5445	57	1650	200	4070	10	1	28500000	1576	-11.94	0.31	12	0.00	-463.00	17623.00	6560	20230220	-15.70	4620	20230103	19.70	6560	-15.70	20230220	4620	19.70	20230103	6560	-15.70	20230220	4620	19.70	20230103	0.96	N	033920	200	57 억	723654	N	N	0	N	N
90	20231213	160405	57	100.00	KOSPI	음식료품	N	N	N	N	N	5500	100	2	1.85	291629830	53129	206.56	5400	5540	5390	7020	3780	5400	5489.09	2.57	0	7515	5466	5432	5406	5372	5346	5450	5390	57	1620	200	3990	10	1	28500000	1568	-11.88	0.31	12	0.19	-463.00	17623.00	6560	20230220	-16.16	4620	20230103	19.05	6560	-16.16	20230220	4620	19.05	20230103	6560	-16.16	20230220	4620	19.05	20230103	0.97	N	033920	200	57 억	732751	N	N	0	N	N
91	20231213	150415	57	100.00	KOSPI	음식료품	N	N	N	N	N	5480	80	2	1.48	277677340	50592	196.70	5400	5540	5390	7020	3780	5400	5488.56	2.57	0	6988	5466	5432	5406	5372	5346	5450	5390	57	1620	200	3990	10	1	28500000	1562	-11.84	0.31	12	0.18	-463.00	17623.00	6560	20230220	-16.46	4620	20230103	18.61	6560	-16.46	20230220	4620	18.61	20230103	6560	-16.46	20230220	4620	18.61	20230103	0.97	N	033920	200	57 억	732751	N	N	0	N	N
92	20231213	140415	57	100.00	KOSPI	음식료품	N	N	N	N	N	5490	90	2	1.67	249604250	45471	176.79	5400	5540	5390	7020	3780	5400	5489.31	2.57	0	6246	5466	5432	5406	5372	5346	5450	5390	57	1620	200	3990	10	1	28500000	1565	-11.86	0.31	12	0.16	-463.00	17623.00	6560	20230220	-16.31	4620	20230103	18.83	6560	-16.31	20230220	4620	18.83	20230103	6560	-16.31	20230220	4620	18.83	20230103	0.97	N	033920	200	57 억	732751	N	N	0	N	N
93	20231213	130412	57	100.00	KOSPI	음식료품	N	N	N	N	N	5510	110	2	2.04	238234120	43398	168.73	5400	5540	5390	7020	3780	5400	5489.52	2.57	0	5100	5466	5432	5406	5372	5346	5450	5390	57	1620	200	3990	10	1	28500000	1570	-11.90	0.31	12	0.15	-463.00	17623.00	6560	20230220	-16.01	4620	20230103	19.26	6560	-16.01	20230220	4620	19.26	20230103	6560	-16.01	20230220	4620	19.26	20230103	0.97	N	033920	200	57 억	732751	N	N	0	N	N
94	20231213	120413	57	100.00	KOSPI	음식료품	N	N	N	N	N	5530	130	2	2.41	213150690	38849	151.04	5400	5540	5390	7020	3780	5400	5486.65	2.57	0	4875	5466	5432	5406	5372	5346	5450	5390	57	1620	200	3990	10	1	28500000	1576	-11.94	0.31	12	0.14	-463.00	17623.00	6560	20230220	-15.70	4620	20230103	19.70	6560	-15.70	20230220	4620	19.70	20230103	6560	-15.70	20230220	4620	19.70	20230103	0.97	N	033920	200	57 억	732751	N	N	0	N	N
95	20231213	110414	57	100.00	KOSPI	음식료품	N	N	N	N	N	5500	100	2	1.85	118369740	21647	84.16	5400	5510	5390	7020	3780	5400	5468.18	2.57	0	382	5466	5432	5406	5372	5346	5450	5390	57	1620	200	3990	10	1	28500000	1568	-11.88	0.31	12	0.08	-463.00	17623.00	6560	20230220	-16.16	4620	20230103	19.05	6560	-16.16	20230220	4620	19.05	20230103	6560	-16.16	20230220	4620	19.05	20230103	0.97	N	033920	200	57 억	732751	N	N	0	N	N
96	20231213	100418	57	100.00	KOSPI	음식료품	N	N	N	N	N	5490	90	2	1.67	72608620	13302	51.72	5400	5500	5390	7020	3780	5400	5458.47	2.57	0	-722	5466	5432	5406	5372	5346	5450	5390	57	1620	200	3990	10	1	28500000	1565	-11.86	0.31	12	0.05	-463.00	17623.00	6560	20230220	-16.31	4620	20230103	18.83	6560	-16.31	20230220	4620	18.83	20230103	6560	-16.31	20230220	4620	18.83	20230103	0.97	N	033920	200	57 억	732751	N	N	0	N	N
97	20231213	090408	57	100.00	KOSPI	음식료품	N	N	N	N	N	5430	30	2	0.56	6304130	1163	4.52	5400	5440	5390	7020	3780	5400	5420.58	2.57	0	-206	5466	5432	5406	5372	5346	5450	5390	57	1620	200	3990	10	1	28500000	1548	-11.73	0.31	12	0.00	-463.00	17623.00	6560	20230220	-17.23	4620	20230103	17.53	6560	-17.23	20230220	4620	17.53	20230103	6560	-17.23	20230220	4620	17.53	20230103	0.97	N	033920	200	57 억	732751	N	N	0	N	N
98	20231212	160356	57	100.00	KOSPI	음식료품	N	N	N	N	N	5400	-20	5	-0.37	139215030	25720	143.76	5380	5440	5380	7040	3800	5420	5412.72	2.62	0	-7222	5473	5446	5403	5376	5333	5425	5355	57	1620	200	4010	10	1	28500000	1539	-11.66	0.31	12	0.09	-463.00	17623.00	6560	20230220	-17.68	4620	20230103	16.88	6560	-17.68	20230220	4620	16.88	20230103	6560	-17.68	20230220	4620	16.88	20230103	0.96	N	033920	200	57 억	746606	N	N	0	N	N
99	20231212	150401	57	100.00	KOSPI	음식료품	N	N	N	N	N	5420	0	3	0.00	114238150	21110	117.99	5380	5440	5380	7040	3800	5420	5411.57	2.62	0	-5891	5473	5446	5403	5376	5333	5425	5355	57	1620	200	4010	10	1	28500000	1545	-11.71	0.31	12	0.07	-463.00	17623.00	6560	20230220	-17.38	4620	20230103	17.32	6560	-17.38	20230220	4620	17.32	20230103	6560	-17.38	20230220	4620	17.32	20230103	0.96	N	033920	200	57 억	746606	N	N	0	N	N
100	20231212	140347	57	100.00	KOSPI	음식료품	N	N	N	N	N	5430	10	2	0.18	88308980	16317	91.20	5380	5440	5380	7040	3800	5420	5412.08	2.62	0	-5216	5473	5446	5403	5376	5333	5425	5355	57	1620	200	4010	10	1	28500000	1548	-11.73	0.31	12	0.06	-463.00	17623.00	6560	20230220	-17.23	4620	20230103	17.53	6560	-17.23	20230220	4620	17.53	20230103	6560	-17.23	20230220	4620	17.53	20230103	0.96	N	033920	200	57 억	746606	N	N	0	N	N
101	20231212	130343	57	100.00	KOSPI	음식료품	N	N	N	N	N	5430	10	2	0.18	53091740	9808	54.82	5380	5440	5380	7040	3800	5420	5413.11	2.62	0	-3978	5473	5446	5403	5376	5333	5425	5355	57	1620	200	4010	10	1	28500000	1548	-11.73	0.31	12	0.03	-463.00	17623.00	6560	20230220	-17.23	4620	20230103	17.53	6560	-17.23	20230220	4620	17.53	20230103	6560	-17.23	20230220	4620	17.53	20230103	0.96	N	033920	200	57 억	746606	N	N	0	N	N
102	20231212	120342	57	100.00	KOSPI	음식료품	N	N	N	N	N	5410	-10	5	-0.18	36058440	6663	37.24	5380	5440	5380	7040	3800	5420	5411.74	2.62	0	-2395	5473	5446	5403	5376	5333	5425	5355	57	1620	200	4010	10	1	28500000	1542	-11.68	0.31	12	0.02	-463.00	17623.00	6560	20230220	-17.53	4620	20230103	17.10	6560	-17.53	20230220	4620	17.10	20230103	6560	-17.53	20230220	4620	17.10	20230103	0.96	N	033920	200	57 억	746606	N	N	0	N	N
103	20231212	110345	57	100.00	KOSPI	음식료품	N	N	N	N	N	5400	-20	5	-0.37	28279300	5224	29.20	5380	5440	5380	7040	3800	5420	5413.34	2.62	0	-1411	5473	5446	5403	5376	5333	5425	5355	57	1620	200	4010	10	1	28500000	1539	-11.66	0.31	12	0.02	-463.00	17623.00	6560	20230220	-17.68	4620	20230103	16.88	6560	-17.68	20230220	4620	16.88	20230103	6560	-17.68	20230220	4620	16.88	20230103	0.96	N	033920	200	57 억	746606	N	N	0	N	N
104	20231212	100401	57	100.00	KOSPI	음식료품	N	N	N	N	N	5420	0	3	0.00	20411580	3774	21.09	5380	5420	5380	7040	3800	5420	5408.47	2.62	0	-882	5473	5446	5403	5376	5333	5425	5355	57	1620	200	4010	10	1	28500000	1545	-11.71	0.31	12	0.01	-463.00	17623.00	6560	20230220	-17.38	4620	20230103	17.32	6560	-17.38	20230220	4620	17.32	20230103	6560	-17.38	20230220	4620	17.32	20230103	0.96	N	033920	200	57 억	746606	N	N	0	N	N
105	20231212	090357	57	100.00	KOSPI	음식료품	N	N	N	N	N	5400	-20	5	-0.37	4169580	775	4.33	5380	5400	5380	7040	3800	5420	5380.10	2.62	0	-29	5473	5446	5403	5376	5333	5425	5355	57	1620	200	4010	10	1	28500000	1539	-11.66	0.31	12	0.00	-463.00	17623.00	6560	20230220	-17.68	4620	20230103	16.88	6560	-17.68	20230220	4620	16.88	20230103	6560	-17.68	20230220	4620	16.88	20230103	0.96	N	033920	200	57 억	746606	N	N	0	N	N
106	20231211	160400	57	100.00	KOSPI	음식료품	N	N	N	N	N	5420	20	2	0.37	96127560	17781	82.60	5430	5430	5360	7020	3780	5400	5406.20	2.66	3932	-3548	5453	5426	5373	5346	5293	5440	5360	57	1620	200	3990	10	1	28500000	1545	-11.71	0.31	12	0.06	-463.00	17623.00	6560	20230220	-17.38	4620	20230103	17.32	6560	-17.38	20230220	4620	17.32	20230103	6560	-17.38	20230220	4620	17.32	20230103	0.94	N	033920	200	57 억	758586	N	N	0	N	N
107	20231211	150358	57	100.00	KOSPI	음식료품	N	N	N	N	N	5400	0	3	0.00	79886070	14781	68.66	5430	5430	5360	7020	3780	5400	5404.65	2.66	3932	-3222	5453	5426	5373	5346	5293	5440	5360	57	1620	200	3990	10	1	28500000	1539	-11.66	0.31	12	0.05	-463.00	17623.00	6560	20230220	-17.68	4620	20230103	16.88	6560	-17.68	20230220	4620	16.88	20230103	6560	-17.68	20230220	4620	16.88	20230103	0.94	N	033920	200	57 억	758586	N	N	0	N	N
108	20231211	140358	57	100.00	KOSPI	음식료품	N	N	N	N	N	5410	10	2	0.19	74314660	13750	63.87	5430	5430	5360	7020	3780	5400	5404.70	2.66	3932	-3036	5453	5426	5373	5346	5293	5440	5360	57	1620	200	3990	10	1	28500000	1542	-11.68	0.31	12	0.05	-463.00	17623.00	6560	20230220	-17.53	4620	20230103	17.10	6560	-17.53	20230220	4620	17.10	20230103	6560	-17.53	20230220	4620	17.10	20230103	0.94	N	033920	200	57 억	758586	N	N	0	N	N
109	20231211	130400	57	100.00	KOSPI	음식료품	N	N	N	N	N	5420	20	2	0.37	62323230	11533	53.57	5430	5430	5360	7020	3780	5400	5403.90	2.66	3932	-1510	5453	5426	5373	5346	5293	5440	5360	57	1620	200	3990	10	1	28500000	1545	-11.71	0.31	12	0.04	-463.00	17623.00	6560	20230220	-17.38	4620	20230103	17.32	6560	-17.38	20230220	4620	17.32	20230103	6560	-17.38	20230220	4620	17.32	20230103	0.94	N	033920	200	57 억	758586	N	N	0	N	N
110	20231211	120359	57	100.00	KOSPI	음식료품	N	N	N	N	N	5410	10	2	0.19	43623630	8073	37.50	5430	5430	5360	7020	3780	5400	5403.65	2.66	3932	-483	5453	5426	5373	5346	5293	5440	5360	57	1620	200	3990	10	1	28500000	1542	-11.68	0.31	12	0.03	-463.00	17623.00	6560	20230220	-17.53	4620	20230103	17.10	6560	-17.53	20230220	4620	17.10	20230103	6560	-17.53	20230220	4620	17.10	20230103	0.94	N	033920	200	57 억	758586	N	N	0	N	N
111	20231211	110358	57	100.00	KOSPI	음식료품	N	N	N	N	N	5420	20	2	0.37	35882570	6644	30.86	5430	5430	5360	7020	3780	5400	5400.75	2.66	3932	-324	5453	5426	5373	5346	5293	5440	5360	57	1620	200	3990	10	1	28500000	1545	-11.71	0.31	12	0.02	-463.00	17623.00	6560	20230220	-17.38	4620	20230103	17.32	6560	-17.38	20230220	4620	17.32	20230103	6560	-17.38	20230220	4620	17.32	20230103	0.94	N	033920	200	57 억	758586	N	N	0	N	N
112	20231211	100358	57	100.00	KOSPI	음식료품	N	N	N	N	N	5410	10	2	0.19	17258440	3199	14.86	5430	5430	5370	7020	3780	5400	5394.95	2.66	3932	-311	5453	5426	5373	5346	5293	5440	5360	57	1620	200	3990	10	1	28500000	1542	-11.68	0.31	12	0.01	-463.00	17623.00	6560	20230220	-17.53	4620	20230103	17.10	6560	-17.53	20230220	4620	17.10	20230103	6560	-17.53	20230220	4620	17.10	20230103	0.94	N	033920	200	57 억	758586	N	N	0	N	N
113	20231211	090356	57	100.00	KOSPI	음식료품	N	N	N	N	N	5400	0	3	0.00	8013010	1483	6.89	5430	5430	5400	7020	3780	5400	5403.24	2.66	3932	-32	5453	5426	5373	5346	5293	5440	5360	57	1620	200	3990	10	1	28500000	1539	-11.66	0.31	12	0.01	-463.00	17623.00	6560	20230220	-17.68	4620	20230103	16.88	6560	-17.68	20230220	4620	16.88	20230103	6560	-17.68	20230220	4620	16.88	20230103	0.94	N	033920	200	57 억	758586	N	N	0	N	N
114	20231208	160354	57	100.00	KOSPI	음식료품	N	N	N	N	N	5400	50	2	0.93	115140520	21421	58.36	5340	5400	5320	6950	3750	5350	5375.12	2.66	0	2370	5463	5406	5353	5296	5243	5435	5325	57	1600	200	3950	10	1	28500000	1539	-11.66	0.31	12	0.08	-463.00	17623.00	6560	20230220	-17.68	4620	20230103	16.88	6560	-17.68	20230220	4620	16.88	20230103	6560	-17.68	20230220	4620	16.88	20230103	0.93	N	033920	200	57 억	758586	N	N	3	N	N
115	20231208	150356	57	100.00	KOSPI	음식료품	N	N	N	N	N	5400	50	2	0.93	90971600	16944	46.17	5340	5400	5320	6950	3750	5350	5368.96	2.66	0	3143	5463	5406	5353	5296	5243	5435	5325	57	1600	200	3950	10	1	28500000	1539	-11.66	0.31	12	0.06	-463.00	17623.00	6560	20230220	-17.68	4620	20230103	16.88	6560	-17.68	20230220	4620	16.88	20230103	6560	-17.68	20230220	4620	16.88	20230103	0.93	N	033920	200	57 억	758586	N	N	3	N	N
116	20231208	140354	57	100.00	KOSPI	음식료품	N	N	N	N	N	5380	30	2	0.56	83748540	15603	42.51	5340	5400	5320	6950	3750	5350	5367.46	2.66	0	3116	5463	5406	5353	5296	5243	5435	5325	57	1600	200	3950	10	1	28500000	1533	-11.62	0.31	12	0.05	-463.00	17623.00	6560	20230220	-17.99	4620	20230103	16.45	6560	-17.99	20230220	4620	16.45	20230103	6560	-17.99	20230220	4620	16.45	20230103	0.93	N	033920	200	57 억	758586	N	N	3	N	N
117	20231208	130354	57	100.00	KOSPI	음식료품	N	N	N	N	N	5360	10	2	0.19	81813580	15243	41.53	5340	5400	5320	6950	3750	5350	5367.29	2.66	0	3027	5463	5406	5353	5296	5243	5435	5325	57	1600	200	3950	10	1	28500000	1528	-11.58	0.30	12	0.05	-463.00	17623.00	6560	20230220	-18.29	4620	20230103	16.02	6560	-18.29	20230220	4620	16.02	20230103	6560	-18.29	20230220	4620	16.02	20230103	0.93	N	033920	200	57 억	758586	N	N	3	N	N
118	20231208	120350	57	100.00	KOSPI	음식료품	N	N	N	N	N	5400	50	2	0.93	79879750	14884	40.55	5340	5400	5320	6950	3750	5350	5366.82	2.66	0	3153	5463	5406	5353	5296	5243	5435	5325	57	1600	200	3950	10	1	28500000	1539	-11.66	0.31	12	0.05	-463.00	17623.00	6560	20230220	-17.68	4620	20230103	16.88	6560	-17.68	20230220	4620	16.88	20230103	6560	-17.68	20230220	4620	16.88	20230103	0.93	N	033920	200	57 억	758586	N	N	3	N	N
119	20231208	110350	57	100.00	KOSPI	음식료품	N	N	N	N	N	5380	30	2	0.56	66202560	12342	33.63	5340	5400	5320	6950	3750	5350	5364.01	2.66	0	3196	5463	5406	5353	5296	5243	5435	5325	57	1600	200	3950	10	1	28500000	1533	-11.62	0.31	12	0.04	-463.00	17623.00	6560	20230220	-17.99	4620	20230103	16.45	6560	-17.99	20230220	4620	16.45	20230103	6560	-17.99	20230220	4620	16.45	20230103	0.93	N	033920	200	57 억	758586	N	N	3	N	N
120	20231208	100356	57	100.00	KOSPI	음식료품	N	N	N	N	N	5360	10	2	0.19	53071850	9908	27.00	5340	5380	5320	6950	3750	5350	5356.46	2.66	0	3501	5463	5406	5353	5296	5243	5435	5325	57	1600	200	3950	10	1	28500000	1528	-11.58	0.30	12	0.03	-463.00	17623.00	6560	20230220	-18.29	4620	20230103	16.02	6560	-18.29	20230220	4620	16.02	20230103	6560	-18.29	20230220	4620	16.02	20230103	0.93	N	033920	200	57 억	758586	N	N	3	N	N
121	20231208	090352	57	100.00	KOSPI	음식료품	N	N	N	N	N	5340	-10	5	-0.19	272190	51	0.14	5340	5340	5330	6950	3750	5350	5337.06	2.66	0	-19	5463	5406	5353	5296	5243	5435	5325	57	1600	200	3950	10	1	28500000	1522	-11.53	0.30	12	0.00	-463.00	17623.00	6560	20230220	-18.60	4620	20230103	15.58	6560	-18.60	20230220	4620	15.58	20230103	6560	-18.60	20230220	4620	15.58	20230103	0.93	N	033920	200	57 억	758586	N	N	3	N	N
122	20231207	160350	57	100.00	KOSPI	음식료품	N	N	N	N	N	5350	20	2	0.38	171778660	32026	82.02	5300	5410	5300	6920	3740	5330	5363.73	2.68	0	3624	5403	5366	5323	5286	5243	5370	5290	57	1590	200	3940	10	1	28500000	1525	-11.56	0.30	12	0.11	-463.00	17623.00	6560	20230220	-18.45	4620	20230103	15.80	6560	-18.45	20230220	4620	15.80	20230103	6560	-18.45	20230220	4620	15.80	20230103	0.94	N	033920	200	57 억	763326	N	N	3	N	N
123	20231207	150353	57	100.00	KOSPI	음식료품	N	N	N	N	N	5360	30	2	0.56	154886070	28869	73.94	5300	5410	5300	6920	3740	5330	5365.13	2.68	0	3119	5403	5366	5323	5286	5243	5370	5290	57	1590	200	3940	10	1	28500000	1528	-11.58	0.30	12	0.10	-463.00	17623.00	6560	20230220	-18.29	4620	20230103	16.02	6560	-18.29	20230220	4620	16.02	20230103	6560	-18.29	20230220	4620	16.02	20230103	0.94	N	033920	200	57 억	763326	N	N	18	N	N
124	20231207	140351	57	100.00	KOSPI	음식료품	N	N	N	N	N	5380	50	2	0.94	124468670	23210	59.44	5300	5410	5300	6920	3740	5330	5362.72	2.68	0	2697	5403	5366	5323	5286	5243	5370	5290	57	1590	200	3940	10	1	28500000	1533	-11.62	0.31	12	0.08	-463.00	17623.00	6560	20230220	-17.99	4620	20230103	16.45	6560	-17.99	20230220	4620	16.45	20230103	6560	-17.99	20230220	4620	16.45	20230103	0.94	N	033920	200	57 억	763326	N	N	18	N	N
125	20231207	130351	57	100.00	KOSPI	음식료품	N	N	N	N	N	5360	30	2	0.56	69830150	13055	33.43	5300	5370	5300	6920	3740	5330	5348.92	2.68	0	314	5403	5366	5323	5286	5243	5370	5290	57	1590	200	3940	10	1	28500000	1528	-11.58	0.30	12	0.05	-463.00	17623.00	6560	20230220	-18.29	4620	20230103	16.02	6560	-18.29	20230220	4620	16.02	20230103	6560	-18.29	20230220	4620	16.02	20230103	0.94	N	033920	200	57 억	763326	N	N	18	N	N
126	20231207	120352	57	100.00	KOSPI	음식료품	N	N	N	N	N	5350	20	2	0.38	59741250	11172	28.61	5300	5370	5300	6920	3740	5330	5347.41	2.68	0	-18	5403	5366	5323	5286	5243	5370	5290	57	1590	200	3940	10	1	28500000	1525	-11.56	0.30	12	0.04	-463.00	17623.00	6560	20230220	-18.45	4620	20230103	15.80	6560	-18.45	20230220	4620	15.80	20230103	6560	-18.45	20230220	4620	15.80	20230103	0.94	N	033920	200	57 억	763326	N	N	18	N	N
127	20231207	110348	57	100.00	KOSPI	음식료품	N	N	N	N	N	5330	0	3	0.00	49414840	9241	23.67	5300	5370	5300	6920	3740	5330	5347.35	2.68	0	-63	5403	5366	5323	5286	5243	5370	5290	57	1590	200	3940	10	1	28500000	1519	-11.51	0.30	12	0.03	-463.00	17623.00	6560	20230220	-18.75	4620	20230103	15.37	6560	-18.75	20230220	4620	15.37	20230103	6560	-18.75	20230220	4620	15.37	20230103	0.94	N	033920	200	57 억	763326	N	N	18	N	N
128	20231207	100349	57	100.00	KOSPI	음식료품	N	N	N	N	N	5370	40	2	0.75	23747440	4446	11.39	5300	5370	5300	6920	3740	5330	5341.30	2.68	0	-279	5403	5366	5323	5286	5243	5370	5290	57	1590	200	3940	10	1	28500000	1530	-11.60	0.30	12	0.02	-463.00	17623.00	6560	20230220	-18.14	4620	20230103	16.23	6560	-18.14	20230220	4620	16.23	20230103	6560	-18.14	20230220	4620	16.23	20230103	0.94	N	033920	200	57 억	763326	N	N	18	N	N
129	20231207	090353	57	100.00	KOSPI	음식료품	N	N	N	N	N	5330	0	3	0.00	2528250	477	1.22	5300	5330	5300	6920	3740	5330	5300.31	2.68	0	-61	5403	5366	5323	5286	5243	5370	5290	57	1590	200	3940	10	1	28500000	1519	-11.51	0.30	12	0.00	-463.00	17623.00	6560	20230220	-18.75	4620	20230103	15.37	6560	-18.75	20230220	4620	15.37	20230103	6560	-18.75	20230220	4620	15.37	20230103	0.94	N	033920	200	57 억	763326	N	N	18	N	N
130	20231206	160345	57	100.00	KOSPI	음식료품	N	N	N	N	N	5330	0	3	0.00	207324790	39046	95.73	5330	5360	5280	6920	3740	5330	5309.76	2.70	0	3109	5416	5372	5326	5282	5236	5395	5305	57	1590	200	3940	10	1	28500000	1519	-11.51	0.30	12	0.14	-463.00	17623.00	6560	20230220	-18.75	4620	20230103	15.37	6560	-18.75	20230220	4620	15.37	20230103	6560	-18.75	20230220	4620	15.37	20230103	0.94	N	033920	200	57 억	770782	N	N	18	N	N
131	20231206	150354	57	100.00	KOSPI	음식료품	N	N	N	N	N	5320	-10	5	-0.19	189697890	35749	87.65	5330	5350	5280	6920	3740	5330	5306.38	2.70	0	3983	5416	5372	5326	5282	5236	5395	5305	57	1590	200	3940	10	1	28500000	1516	-11.49	0.30	12	0.13	-463.00	17623.00	6560	20230220	-18.90	4620	20230103	15.15	6560	-18.90	20230220	4620	15.15	20230103	6560	-18.90	20230220	4620	15.15	20230103	0.94	N	033920	200	57 억	770782	N	N	2	N	N
132	20231206	140351	57	100.00	KOSPI	음식료품	N	N	N	N	N	5340	10	2	0.19	174903530	32973	80.84	5330	5350	5280	6920	3740	5330	5304.45	2.70	0	4528	5416	5372	5326	5282	5236	5395	5305	57	1590	200	3940	10	1	28500000	1522	-11.53	0.30	12	0.12	-463.00	17623.00	6560	20230220	-18.60	4620	20230103	15.58	6560	-18.60	20230220	4620	15.58	20230103	6560	-18.60	20230220	4620	15.58	20230103	0.94	N	033920	200	57 억	770782	N	N	2	N	N
133	20231206	130349	57	100.00	KOSPI	음식료품	N	N	N	N	N	5330	0	3	0.00	157113750	29640	72.67	5330	5350	5280	6920	3740	5330	5300.73	2.70	0	6159	5416	5372	5326	5282	5236	5395	5305	57	1590	200	3940	10	1	28500000	1519	-11.51	0.30	12	0.10	-463.00	17623.00	6560	20230220	-18.75	4620	20230103	15.37	6560	-18.75	20230220	4620	15.37	20230103	6560	-18.75	20230220	4620	15.37	20230103	0.94	N	033920	200	57 억	770782	N	N	2	N	N
134	20231206	120347	57	100.00	KOSPI	음식료품	N	N	N	N	N	5310	-20	5	-0.38	147989720	27925	68.46	5330	5350	5280	6920	3740	5330	5299.54	2.70	0	6425	5416	5372	5326	5282	5236	5395	5305	57	1590	200	3940	10	1	28500000	1513	-11.47	0.30	12	0.10	-463.00	17623.00	6560	20230220	-19.05	4620	20230103	14.94	6560	-19.05	20230220	4620	14.94	20230103	6560	-19.05	20230220	4620	14.94	20230103	0.94	N	033920	200	57 억	770782	N	N	2	N	N
135	20231206	110352	57	100.00	KOSPI	음식료품	N	N	N	N	N	5330	0	3	0.00	135020500	25485	62.48	5330	5350	5280	6920	3740	5330	5298.04	2.70	0	6658	5416	5372	5326	5282	5236	5395	5305	57	1590	200	3940	10	1	28500000	1519	-11.51	0.30	12	0.09	-463.00	17623.00	6560	20230220	-18.75	4620	20230103	15.37	6560	-18.75	20230220	4620	15.37	20230103	6560	-18.75	20230220	4620	15.37	20230103	0.94	N	033920	200	57 억	770782	N	N	2	N	N
136	20231206	100349	57	100.00	KOSPI	음식료품	N	N	N	N	N	5300	-30	5	-0.56	113891170	21513	52.74	5330	5350	5280	6920	3740	5330	5294.06	2.70	0	6707	5416	5372	5326	5282	5236	5395	5305	57	1590	200	3940	10	1	28500000	1511	-11.45	0.30	12	0.08	-463.00	17623.00	6560	20230220	-19.21	4620	20230103	14.72	6560	-19.21	20230220	4620	14.72	20230103	6560	-19.21	20230220	4620	14.72	20230103	0.94	N	033920	200	57 억	770782	N	N	2	N	N
137	20231206	090349	57	100.00	KOSPI	음식료품	N	N	N	N	N	5330	0	3	0.00	959400	180	0.44	5330	5330	5330	6920	3740	5330	5330.00	2.70	0	-19	5416	5372	5326	5282	5236	5395	5305	57	1590	200	3940	10	1	28500000	1519	-11.51	0.30	12	0.00	-463.00	17623.00	6560	20230220	-18.75	4620	20230103	15.37	6560	-18.75	20230220	4620	15.37	20230103	6560	-18.75	20230220	4620	15.37	20230103	0.94	N	033920	200	57 억	770782	N	N	2	N	N
138	20231205	160350	57	100.00	KOSPI	음식료품	N	N	N	N	N	5330	-10	5	-0.19	215745460	40628	89.22	5280	5370	5280	6940	3740	5340	5310.20	2.72	0	-2947	5420	5380	5340	5300	5260	5380	5300	57	1600	200	3950	10	1	28500000	1519	-11.51	0.30	12	0.14	-463.00	17623.00	6560	20230220	-18.75	4620	20230103	15.37	6560	-18.75	20230220	4620	15.37	20230103	6560	-18.75	20230220	4620	15.37	20230103	0.95	N	033920	200	57 억	774138	N	N	2	N	N
139	20231205	150349	57	100.00	KOSPI	음식료품	N	N	N	N	N	5320	-20	5	-0.37	181971300	34263	75.25	5280	5370	5280	6940	3740	5340	5310.97	2.72	0	-2391	5420	5380	5340	5300	5260	5380	5300	57	1600	200	3950	10	1	28500000	1516	-11.49	0.30	12	0.12	-463.00	17623.00	6560	20230220	-18.90	4620	20230103	15.15	6560	-18.90	20230220	4620	15.15	20230103	6560	-18.90	20230220	4620	15.15	20230103	0.95	N	033920	200	57 억	774138	N	N	3	N	N
140	20231205	140350	57	100.00	KOSPI	음식료품	N	N	N	N	N	5310	-30	5	-0.56	164715640	31023	68.13	5280	5370	5280	6940	3740	5340	5309.41	2.72	0	-697	5420	5380	5340	5300	5260	5380	5300	57	1600	200	3950	10	1	28500000	1513	-11.47	0.30	12	0.11	-463.00	17623.00	6560	20230220	-19.05	4620	20230103	14.94	6560	-19.05	20230220	4620	14.94	20230103	6560	-19.05	20230220	4620	14.94	20230103	0.95	N	033920	200	57 억	774138	N	N	3	N	N
141	20231205	130350	57	100.00	KOSPI	음식료품	N	N	N	N	N	5320	-20	5	-0.37	143614300	27056	59.42	5280	5370	5280	6940	3740	5340	5307.97	2.72	0	543	5420	5380	5340	5300	5260	5380	5300	57	1600	200	3950	10	1	28500000	1516	-11.49	0.30	12	0.09	-463.00	17623.00	6560	20230220	-18.90	4620	20230103	15.15	6560	-18.90	20230220	4620	15.15	20230103	6560	-18.90	20230220	4620	15.15	20230103	0.95	N	033920	200	57 억	774138	N	N	3	N	N
142	20231205	120347	57	100.00	KOSPI	음식료품	N	N	N	N	N	5310	-30	5	-0.56	138917730	26173	57.48	5280	5370	5280	6940	3740	5340	5307.60	2.72	0	930	5420	5380	5340	5300	5260	5380	5300	57	1600	200	3950	10	1	28500000	1513	-11.47	0.30	12	0.09	-463.00	17623.00	6560	20230220	-19.05	4620	20230103	14.94	6560	-19.05	20230220	4620	14.94	20230103	6560	-19.05	20230220	4620	14.94	20230103	0.95	N	033920	200	57 억	774138	N	N	3	N	N
143	20231205	110347	57	100.00	KOSPI	음식료품	N	N	N	N	N	5340	0	3	0.00	100937730	19009	41.75	5280	5370	5280	6940	3740	5340	5309.91	2.72	0	1062	5420	5380	5340	5300	5260	5380	5300	57	1600	200	3950	10	1	28500000	1522	-11.53	0.30	12	0.07	-463.00	17623.00	6560	20230220	-18.60	4620	20230103	15.58	6560	-18.60	20230220	4620	15.58	20230103	6560	-18.60	20230220	4620	15.58	20230103	0.95	N	033920	200	57 억	774138	N	N	3	N	N
144	20231205	100348	57	100.00	KOSPI	음식료품	N	N	N	N	N	5360	20	2	0.37	76060660	14352	31.52	5280	5360	5280	6940	3740	5340	5299.50	2.72	0	861	5420	5380	5340	5300	5260	5380	5300	57	1600	200	3950	10	1	28500000	1528	-11.58	0.30	12	0.05	-463.00	17623.00	6560	20230220	-18.29	4620	20230103	16.02	6560	-18.29	20230220	4620	16.02	20230103	6560	-18.29	20230220	4620	16.02	20230103	0.95	N	033920	200	57 억	774138	N	N	3	N	N
145	20231205	090347	57	100.00	KOSPI	음식료품	N	N	N	N	N	5300	-40	5	-0.75	33618890	6365	13.98	5280	5340	5280	6940	3740	5340	5281.32	2.72	0	-145	5420	5380	5340	5300	5260	5380	5300	57	1600	200	3950	10	1	28500000	1511	-11.45	0.30	12	0.02	-463.00	17623.00	6560	20230220	-19.21	4620	20230103	14.72	6560	-19.21	20230220	4620	14.72	20230103	6560	-19.21	20230220	4620	14.72	20230103	0.95	N	033920	200	57 억	774138	N	N	3	N	N
146	20231204	160348	57	100.00	KOSPI	음식료품	N	N	N	N	N	5340	0	3	0.00	242441300	45435	234.36	5340	5380	5300	6940	3740	5340	5336.00	2.81	0	-3193	5406	5372	5336	5302	5266	5355	5285	57	1600	200	3950	10	1	28500000	1522	-11.53	0.30	12	0.16	-463.00	17623.00	6560	20230220	-18.60	4620	20230103	15.58	6560	-18.60	20230220	4620	15.58	20230103	6560	-18.60	20230220	4620	15.58	20230103	0.95	N	033920	200	57 억	801678	N	N	3	N	N
147	20231204	150349	57	100.00	KOSPI	음식료품	N	N	N	N	N	5330	-10	5	-0.19	233404760	43739	225.61	5340	5380	5300	6940	3740	5340	5336.31	2.81	0	-2767	5406	5372	5336	5302	5266	5355	5285	57	1600	200	3950	10	1	28500000	1519	-11.51	0.30	12	0.15	-463.00	17623.00	6560	20230220	-18.75	4620	20230103	15.37	6560	-18.75	20230220	4620	15.37	20230103	6560	-18.75	20230220	4620	15.37	20230103	0.95	N	033920	200	57 억	801678	N	N	0	N	N
148	20231204	140346	57	100.00	KOSPI	음식료품	N	N	N	N	N	5320	-20	5	-0.37	219692740	41167	212.34	5340	5380	5300	6940	3740	5340	5336.62	2.81	0	-2160	5406	5372	5336	5302	5266	5355	5285	57	1600	200	3950	10	1	28500000	1516	-11.49	0.30	12	0.14	-463.00	17623.00	6560	20230220	-18.90	4620	20230103	15.15	6560	-18.90	20230220	4620	15.15	20230103	6560	-18.90	20230220	4620	15.15	20230103	0.95	N	033920	200	57 억	801678	N	N	0	N	N
149	20231204	130346	57	100.00	KOSPI	음식료품	N	N	N	N	N	5350	10	2	0.19	101444500	19021	98.11	5340	5380	5300	6940	3740	5340	5333.29	2.81	0	-1577	5406	5372	5336	5302	5266	5355	5285	57	1600	200	3950	10	1	28500000	1525	-11.56	0.30	12	0.07	-463.00	17623.00	6560	20230220	-18.45	4620	20230103	15.80	6560	-18.45	20230220	4620	15.80	20230103	6560	-18.45	20230220	4620	15.80	20230103	0.95	N	033920	200	57 억	801678	N	N	0	N	N
150	20231204	120346	57	100.00	KOSPI	음식료품	N	N	N	N	N	5340	0	3	0.00	90568550	16987	87.62	5340	5380	5300	6940	3740	5340	5331.64	2.81	0	-1257	5406	5372	5336	5302	5266	5355	5285	57	1600	200	3950	10	1	28500000	1522	-11.53	0.30	12	0.06	-463.00	17623.00	6560	20230220	-18.60	4620	20230103	15.58	6560	-18.60	20230220	4620	15.58	20230103	6560	-18.60	20230220	4620	15.58	20230103	0.95	N	033920	200	57 억	801678	N	N	0	N	N
151	20231204	110346	57	100.00	KOSPI	음식료품	N	N	N	N	N	5350	10	2	0.19	65813950	12360	63.75	5340	5360	5300	6940	3740	5340	5324.75	2.81	0	-1568	5406	5372	5336	5302	5266	5355	5285	57	1600	200	3950	10	1	28500000	1525	-11.56	0.30	12	0.04	-463.00	17623.00	6560	20230220	-18.45	4620	20230103	15.80	6560	-18.45	20230220	4620	15.80	20230103	6560	-18.45	20230220	4620	15.80	20230103	0.95	N	033920	200	57 억	801678	N	N	0	N	N
152	20231204	100346	57	100.00	KOSPI	음식료품	N	N	N	N	N	5340	0	3	0.00	44924070	8451	43.59	5340	5340	5300	6940	3740	5340	5315.83	2.81	0	-1088	5406	5372	5336	5302	5266	5355	5285	57	1600	200	3950	10	1	28500000	1522	-11.53	0.30	12	0.03	-463.00	17623.00	6560	20230220	-18.60	4620	20230103	15.58	6560	-18.60	20230220	4620	15.58	20230103	6560	-18.60	20230220	4620	15.58	20230103	0.95	N	033920	200	57 억	801678	N	N	0	N	N
153	20231204	090346	57	100.00	KOSPI	음식료품	N	N	N	N	N	5340	0	3	0.00	4870080	912	4.70	5340	5340	5340	6940	3740	5340	5340.00	2.81	0	-203	5406	5372	5336	5302	5266	5355	5285	57	1600	200	3950	10	1	28500000	1522	-11.53	0.30	12	0.00	-463.00	17623.00	6560	20230220	-18.60	4620	20230103	15.58	6560	-18.60	20230220	4620	15.58	20230103	6560	-18.60	20230220	4620	15.58	20230103	0.95	N	033920	200	57 억	801678	N	N	0	N	N
154	20231201	160346	57	100.00	KOSPI	음식료품	N	N	N	N	N	5340	0	3	0.00	103002940	19286	108.78	5370	5370	5300	6940	3740	5340	5340.81	2.85	0	-6108	5386	5362	5336	5312	5286	5350	5300	57	1600	200	3950	10	1	28500000	1522	-11.53	0.30	12	0.07	-463.00	17623.00	6560	20230220	-18.60	4620	20230103	15.58	6560	-18.60	20230220	4620	15.58	20230103	6560	-18.60	20230220	4620	15.58	20230103	0.95	N	033920	200	57 억	811936	N	N	0	N	N
155	20231201	150345	57	100.00	KOSPI	음식료품	N	N	N	N	N	5340	0	3	0.00	93458420	17500	98.70	5370	5370	5300	6940	3740	5340	5340.48	2.85	0	-5691	5386	5362	5336	5312	5286	5350	5300	57	1600	200	3950	10	1	28500000	1522	-11.53	0.30	12	0.06	-463.00	17623.00	6560	20230220	-18.60	4620	20230103	15.58	6560	-18.60	20230220	4620	15.58	20230103	6560	-18.60	20230220	4620	15.58	20230103	0.95	N	033920	200	57 억	811936	N	N	0	N	N
156	20231201	140345	57	100.00	KOSPI	음식료품	N	N	N	N	N	5340	0	3	0.00	50297580	9433	53.20	5370	5370	5300	6940	3740	5340	5332.09	2.85	0	-2058	5386	5362	5336	5312	5286	5350	5300	57	1600	200	3950	10	1	28500000	1522	-11.53	0.30	12	0.03	-463.00	17623.00	6560	20230220	-18.60	4620	20230103	15.58	6560	-18.60	20230220	4620	15.58	20230103	6560	-18.60	20230220	4620	15.58	20230103	0.95	N	033920	200	57 억	811936	N	N	0	N	N
157	20231201	130345	57	100.00	KOSPI	음식료품	N	N	N	N	N	5330	-10	5	-0.19	42245750	7923	44.69	5370	5370	5300	6940	3740	5340	5332.04	2.85	0	-1808	5386	5362	5336	5312	5286	5350	5300	57	1600	200	3950	10	1	28500000	1519	-11.51	0.30	12	0.03	-463.00	17623.00	6560	20230220	-18.75	4620	20230103	15.37	6560	-18.75	20230220	4620	15.37	20230103	6560	-18.75	20230220	4620	15.37	20230103	0.95	N	033920	200	57 억	811936	N	N	0	N	N
158	20231201	120347	57	100.00	KOSPI	음식료품	N	N	N	N	N	5340	0	3	0.00	38401660	7203	40.63	5370	5370	5300	6940	3740	5340	5331.34	2.85	0	-1651	5386	5362	5336	5312	5286	5350	5300	57	1600	200	3950	10	1	28500000	1522	-11.53	0.30	12	0.03	-463.00	17623.00	6560	20230220	-18.60	4620	20230103	15.58	6560	-18.60	20230220	4620	15.58	20230103	6560	-18.60	20230220	4620	15.58	20230103	0.95	N	033920	200	57 억	811936	N	N	0	N	N
159	20231201	110346	57	100.00	KOSPI	음식료품	N	N	N	N	N	5330	-10	5	-0.19	24353630	4570	25.78	5370	5370	5300	6940	3740	5340	5329.02	2.85	0	-1301	5386	5362	5336	5312	5286	5350	5300	57	1600	200	3950	10	1	28500000	1519	-11.51	0.30	12	0.02	-463.00	17623.00	6560	20230220	-18.75	4620	20230103	15.37	6560	-18.75	20230220	4620	15.37	20230103	6560	-18.75	20230220	4620	15.37	20230103	0.95	N	033920	200	57 억	811936	N	N	0	N	N
160	20231201	100347	57	100.00	KOSPI	음식료품	N	N	N	N	N	5340	0	3	0.00	24070670	4517	25.48	5370	5370	5300	6940	3740	5340	5328.91	2.85	0	-1301	5386	5362	5336	5312	5286	5350	5300	57	1600	200	3950	10	1	28500000	1522	-11.53	0.30	12	0.02	-463.00	17623.00	6560	20230220	-18.60	4620	20230103	15.58	6560	-18.60	20230220	4620	15.58	20230103	6560	-18.60	20230220	4620	15.58	20230103	0.95	N	033920	200	57 억	811936	N	N	0	N	N
161	20231201	090343	57	100.00	KOSPI	음식료품	N	N	N	N	N	5340	0	3	0.00	1597270	298	1.68	5370	5370	5340	6940	3740	5340	5359.97	2.85	0	-292	5386	5362	5336	5312	5286	5350	5300	57	1600	200	3950	10	1	28500000	1522	-11.53	0.30	12	0.00	-463.00	17623.00	6560	20230220	-18.60	4620	20230103	15.58	6560	-18.60	20230220	4620	15.58	20230103	6560	-18.60	20230220	4620	15.58	20230103	0.95	N	033920	200	57 억	811936	N	N	0	N	N

68 KiB Raw Blame History

68 KiB

Raw Blame History