KissMeData/003680/price/prices-20240201.csv

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
20240229,160147,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,5600,30,2,0.54,140528660,25308,230.39,5570,5750,5470,7240,3900,5570,5552.55,0.94,0,1525,5656,5612,5556,5512,5456,5635,5535,310,1670,5000,4010,10,1,6209515,348,24.56,0.61,12,0.41,228.00,9220.00,6850,20230614,-18.25,4500,20230726,24.44,6300,-11.11,20240112,5460,2.56,20240226,6850,-18.25,20230614,4500,24.44,20230726,0.68,N,003680,5000,310 억,,58679,N,N,11,N,00,N
20240229,150147,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,5530,-40,5,-0.72,105635520,19023,173.17,5570,5750,5470,7240,3900,5570,5552.82,0.94,0,1494,5656,5612,5556,5512,5456,5635,5535,310,1670,5000,4010,10,1,6209515,343,24.25,0.60,12,0.31,228.00,9220.00,6850,20230614,-19.27,4500,20230726,22.89,6300,-12.22,20240112,5460,1.28,20240226,6850,-19.27,20230614,4500,22.89,20230726,0.68,N,003680,5000,310 억,,58679,N,N,30,N,00,N
20240229,140147,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,5590,20,2,0.36,88761600,15992,145.58,5570,5750,5470,7240,3900,5570,5550.07,0.94,0,1603,5656,5612,5556,5512,5456,5635,5535,310,1670,5000,4010,10,1,6209515,347,24.52,0.61,12,0.26,228.00,9220.00,6850,20230614,-18.39,4500,20230726,24.22,6300,-11.27,20240112,5460,2.38,20240226,6850,-18.39,20230614,4500,24.22,20230726,0.68,N,003680,5000,310 억,,58679,N,N,30,N,00,N
20240229,130148,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,5590,20,2,0.36,85767900,15456,140.70,5570,5750,5470,7240,3900,5570,5548.83,0.94,0,1536,5656,5612,5556,5512,5456,5635,5535,310,1670,5000,4010,10,1,6209515,347,24.52,0.61,12,0.25,228.00,9220.00,6850,20230614,-18.39,4500,20230726,24.22,6300,-11.27,20240112,5460,2.38,20240226,6850,-18.39,20230614,4500,24.22,20230726,0.68,N,003680,5000,310 억,,58679,N,N,30,N,00,N
20240229,120148,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,5560,-10,5,-0.18,69900350,12612,114.81,5570,5750,5470,7240,3900,5570,5541.82,0.94,0,679,5656,5612,5556,5512,5456,5635,5535,310,1670,5000,4010,10,1,6209515,345,24.39,0.60,12,0.20,228.00,9220.00,6850,20230614,-18.83,4500,20230726,23.56,6300,-11.75,20240112,5460,1.83,20240226,6850,-18.83,20230614,4500,23.56,20230726,0.68,N,003680,5000,310 억,,58679,N,N,30,N,00,N
20240229,110148,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,5480,-90,5,-1.62,58701990,10587,96.38,5570,5750,5470,7240,3900,5570,5544.12,0.94,0,636,5656,5612,5556,5512,5456,5635,5535,310,1670,5000,4010,10,1,6209515,340,24.04,0.59,12,0.17,228.00,9220.00,6850,20230614,-20.00,4500,20230726,21.78,6300,-13.02,20240112,5460,0.37,20240226,6850,-20.00,20230614,4500,21.78,20230726,0.68,N,003680,5000,310 억,,58679,N,N,30,N,00,N
20240229,100148,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,5520,-50,5,-0.90,34876540,6264,57.02,5570,5750,5500,7240,3900,5570,5567.68,0.94,0,487,5656,5612,5556,5512,5456,5635,5535,310,1670,5000,4010,10,1,6209515,343,24.21,0.60,12,0.10,228.00,9220.00,6850,20230614,-19.42,4500,20230726,22.67,6300,-12.38,20240112,5460,1.10,20240226,6850,-19.42,20230614,4500,22.67,20230726,0.68,N,003680,5000,310 억,,58679,N,N,30,N,00,N
20240229,090148,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,5560,-10,5,-0.18,10021900,1800,16.39,5570,5570,5560,7240,3900,5570,5567.36,0.94,0,1266,5656,5612,5556,5512,5456,5635,5535,310,1670,5000,4010,10,1,6209515,345,24.39,0.60,12,0.03,228.00,9220.00,6850,20230614,-18.83,4500,20230726,23.56,6300,-11.75,20240112,5460,1.83,20240226,6850,-18.83,20230614,4500,23.56,20230726,0.68,N,003680,5000,310 억,,58679,N,N,30,N,00,N
20240228,160140,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,5570,60,2,1.09,60804810,10985,112.39,5500,5600,5500,7160,3860,5510,5535.87,0.91,0,1858,5650,5580,5530,5460,5410,5615,5495,310,1650,5000,3960,10,1,6209515,346,24.43,0.60,12,0.18,228.00,9220.00,6850,20230614,-18.69,4500,20230726,23.78,6300,-11.59,20240112,5460,2.01,20240226,6850,-18.69,20230614,4500,23.78,20230726,0.67,N,003680,5000,310 억,,56817,N,N,30,N,00,N
20240228,150141,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,5560,50,2,0.91,58047100,10489,107.32,5500,5600,5500,7160,3860,5510,5534.71,0.91,0,1863,5650,5580,5530,5460,5410,5615,5495,310,1650,5000,3960,10,1,6209515,345,24.39,0.60,12,0.17,228.00,9220.00,6850,20230614,-18.83,4500,20230726,23.56,6300,-11.75,20240112,5460,1.83,20240226,6850,-18.83,20230614,4500,23.56,20230726,0.67,N,003680,5000,310 억,,56817,N,N,3,N,00,N
20240228,140148,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,5590,80,2,1.45,44166570,7988,81.73,5500,5600,5500,7160,3860,5510,5529.77,0.91,0,2047,5650,5580,5530,5460,5410,5615,5495,310,1650,5000,3960,10,1,6209515,347,24.52,0.61,12,0.13,228.00,9220.00,6850,20230614,-18.39,4500,20230726,24.22,6300,-11.27,20240112,5460,2.38,20240226,6850,-18.39,20230614,4500,24.22,20230726,0.67,N,003680,5000,310 억,,56817,N,N,3,N,00,N
20240228,130148,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,5520,10,2,0.18,31839020,5768,59.01,5500,5600,5500,7160,3860,5510,5520.42,0.91,0,2162,5650,5580,5530,5460,5410,5615,5495,310,1650,5000,3960,10,1,6209515,343,24.21,0.60,12,0.09,228.00,9220.00,6850,20230614,-19.42,4500,20230726,22.67,6300,-12.38,20240112,5460,1.10,20240226,6850,-19.42,20230614,4500,22.67,20230726,0.67,N,003680,5000,310 억,,56817,N,N,3,N,00,N
20240228,120148,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,5520,10,2,0.18,30674280,5557,56.85,5500,5600,5500,7160,3860,5510,5520.43,0.91,0,2197,5650,5580,5530,5460,5410,5615,5495,310,1650,5000,3960,10,1,6209515,343,24.21,0.60,12,0.09,228.00,9220.00,6850,20230614,-19.42,4500,20230726,22.67,6300,-12.38,20240112,5460,1.10,20240226,6850,-19.42,20230614,4500,22.67,20230726,0.67,N,003680,5000,310 억,,56817,N,N,3,N,00,N
20240228,110145,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,5540,30,2,0.54,28391240,5144,52.63,5500,5600,5500,7160,3860,5510,5519.79,0.91,0,2281,5650,5580,5530,5460,5410,5615,5495,310,1650,5000,3960,10,1,6209515,344,24.30,0.60,12,0.08,228.00,9220.00,6850,20230614,-19.12,4500,20230726,23.11,6300,-12.06,20240112,5460,1.47,20240226,6850,-19.12,20230614,4500,23.11,20230726,0.67,N,003680,5000,310 억,,56817,N,N,3,N,00,N
20240228,100148,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,5550,40,2,0.73,27376720,4961,50.76,5500,5600,5500,7160,3860,5510,5518.86,0.91,0,2280,5650,5580,5530,5460,5410,5615,5495,310,1650,5000,3960,10,1,6209515,345,24.34,0.60,12,0.08,228.00,9220.00,6850,20230614,-18.98,4500,20230726,23.33,6300,-11.90,20240112,5460,1.65,20240226,6850,-18.98,20230614,4500,23.33,20230726,0.67,N,003680,5000,310 억,,56817,N,N,3,N,00,N
20240228,090148,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,5500,-10,5,-0.18,5780880,1050,10.74,5500,5530,5500,7160,3860,5510,5504.13,0.91,0,192,5650,5580,5530,5460,5410,5615,5495,310,1650,5000,3960,10,1,6209515,342,24.12,0.60,12,0.02,228.00,9220.00,6850,20230614,-19.71,4500,20230726,22.22,6300,-12.70,20240112,5460,0.73,20240226,6850,-19.71,20230614,4500,22.22,20230726,0.67,N,003680,5000,310 억,,56817,N,N,3,N,00,N
20240227,160148,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,5510,20,2,0.36,53890740,9774,43.73,5490,5600,5480,7130,3850,5490,5514.09,0.90,0,1155,5643,5566,5513,5436,5383,5540,5410,310,1640,5000,3950,10,1,6209515,342,24.17,0.60,12,0.16,228.00,9220.00,6850,20230614,-19.56,4500,20230726,22.44,6300,-12.54,20240112,5460,0.92,20240226,6850,-19.56,20230614,4500,22.44,20230726,0.62,N,003680,5000,310 억,,55662,N,N,3,N,00,N
20240227,150148,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,5510,20,2,0.36,50572110,9173,41.04,5490,5600,5480,7130,3850,5490,5513.57,0.90,0,1155,5643,5566,5513,5436,5383,5540,5410,310,1640,5000,3950,10,1,6209515,342,24.17,0.60,12,0.15,228.00,9220.00,6850,20230614,-19.56,4500,20230726,22.44,6300,-12.54,20240112,5460,0.92,20240226,6850,-19.56,20230614,4500,22.44,20230726,0.62,N,003680,5000,310 억,,55662,N,N,3,N,00,N
20240227,140149,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,5510,20,2,0.36,46194840,8379,37.49,5490,5600,5480,7130,3850,5490,5513.63,0.90,0,1155,5643,5566,5513,5436,5383,5540,5410,310,1640,5000,3950,10,1,6209515,342,24.17,0.60,12,0.13,228.00,9220.00,6850,20230614,-19.56,4500,20230726,22.44,6300,-12.54,20240112,5460,0.92,20240226,6850,-19.56,20230614,4500,22.44,20230726,0.62,N,003680,5000,310 억,,55662,N,N,3,N,00,N
20240227,130141,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,5510,20,2,0.36,42118530,7640,34.18,5490,5600,5480,7130,3850,5490,5513.40,0.90,0,1164,5643,5566,5513,5436,5383,5540,5410,310,1640,5000,3950,10,1,6209515,342,24.17,0.60,12,0.12,228.00,9220.00,6850,20230614,-19.56,4500,20230726,22.44,6300,-12.54,20240112,5460,0.92,20240226,6850,-19.56,20230614,4500,22.44,20230726,0.62,N,003680,5000,310 억,,55662,N,N,3,N,00,N
20240227,120148,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,5490,0,3,0.00,36901340,6689,29.93,5490,5600,5490,7130,3850,5490,5517.40,0.90,0,1159,5643,5566,5513,5436,5383,5540,5410,310,1640,5000,3950,10,1,6209515,341,24.08,0.60,12,0.11,228.00,9220.00,6850,20230614,-19.85,4500,20230726,22.00,6300,-12.86,20240112,5460,0.55,20240226,6850,-19.85,20230614,4500,22.00,20230726,0.62,N,003680,5000,310 억,,55662,N,N,3,N,00,N
20240227,110148,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,5500,10,2,0.18,28784250,5211,23.31,5490,5600,5490,7130,3850,5490,5524.85,0.90,0,1156,5643,5566,5513,5436,5383,5540,5410,310,1640,5000,3950,10,1,6209515,342,24.12,0.60,12,0.08,228.00,9220.00,6850,20230614,-19.71,4500,20230726,22.22,6300,-12.70,20240112,5460,0.73,20240226,6850,-19.71,20230614,4500,22.22,20230726,0.62,N,003680,5000,310 억,,55662,N,N,3,N,00,N
20240227,100147,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,5510,20,2,0.36,27474020,4973,22.25,5490,5600,5490,7130,3850,5490,5525.83,0.90,0,1156,5643,5566,5513,5436,5383,5540,5410,310,1640,5000,3950,10,1,6209515,342,24.17,0.60,12,0.08,228.00,9220.00,6850,20230614,-19.56,4500,20230726,22.44,6300,-12.54,20240112,5460,0.92,20240226,6850,-19.56,20230614,4500,22.44,20230726,0.62,N,003680,5000,310 억,,55662,N,N,3,N,00,N
20240227,090148,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,5590,100,2,1.82,9340880,1695,7.58,5490,5590,5490,7130,3850,5490,5513.09,0.90,0,498,5643,5566,5513,5436,5383,5540,5410,310,1640,5000,3950,10,1,6209515,347,24.52,0.61,12,0.03,228.00,9220.00,6850,20230614,-18.39,4500,20230726,24.22,6300,-11.27,20240112,5460,2.38,20240226,6850,-18.39,20230614,4500,24.22,20230726,0.62,N,003680,5000,310 억,,55662,N,N,3,N,00,N
20240226,160147,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,5490,-70,5,-1.26,122292130,22107,148.83,5590,5590,5460,7220,3900,5560,5531.36,0.86,0,1824,5740,5650,5590,5500,5440,5620,5470,310,1660,5000,4000,10,1,6209515,341,24.08,0.60,12,0.36,228.00,9220.00,6850,20230614,-19.85,4500,20230726,22.00,6300,-12.86,20240112,5460,0.55,20240226,6850,-19.85,20230614,4500,22.00,20230726,0.57,N,003680,5000,310 억,,53646,N,N,3,N,00,N
20240226,150147,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,5560,0,3,0.00,106914960,19307,129.98,5590,5590,5460,7220,3900,5560,5537.20,0.86,0,1733,5740,5650,5590,5500,5440,5620,5470,310,1660,5000,4000,10,1,6209515,345,24.39,0.60,12,0.31,228.00,9220.00,6850,20230614,-18.83,4500,20230726,23.56,6300,-11.75,20240112,5460,1.83,20240226,6850,-18.83,20230614,4500,23.56,20230726,0.57,N,003680,5000,310 억,,53646,N,N,0,N,00,N
20240226,140147,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,5510,-50,5,-0.90,105926900,19129,128.78,5590,5590,5460,7220,3900,5560,5537.07,0.86,0,1703,5740,5650,5590,5500,5440,5620,5470,310,1660,5000,4000,10,1,6209515,342,24.17,0.60,12,0.31,228.00,9220.00,6850,20230614,-19.56,4500,20230726,22.44,6300,-12.54,20240112,5460,0.92,20240226,6850,-19.56,20230614,4500,22.44,20230726,0.57,N,003680,5000,310 억,,53646,N,N,0,N,00,N
20240226,130147,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,5520,-40,5,-0.72,96447560,17418,117.26,5590,5590,5460,7220,3900,5560,5536.75,0.86,0,1422,5740,5650,5590,5500,5440,5620,5470,310,1660,5000,4000,10,1,6209515,343,24.21,0.60,12,0.28,228.00,9220.00,6850,20230614,-19.42,4500,20230726,22.67,6300,-12.38,20240112,5460,1.10,20240226,6850,-19.42,20230614,4500,22.67,20230726,0.57,N,003680,5000,310 억,,53646,N,N,0,N,00,N
20240226,120147,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,5530,-30,5,-0.54,91735330,16562,111.50,5590,5590,5460,7220,3900,5560,5538.43,0.86,0,1392,5740,5650,5590,5500,5440,5620,5470,310,1660,5000,4000,10,1,6209515,343,24.25,0.60,12,0.27,228.00,9220.00,6850,20230614,-19.27,4500,20230726,22.89,6300,-12.22,20240112,5460,1.28,20240226,6850,-19.27,20230614,4500,22.89,20230726,0.57,N,003680,5000,310 억,,53646,N,N,0,N,00,N
20240226,110147,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,5500,-60,5,-1.08,77388300,13953,93.93,5590,5590,5490,7220,3900,5560,5545.99,0.86,0,1500,5740,5650,5590,5500,5440,5620,5470,310,1660,5000,4000,10,1,6209515,342,24.12,0.60,12,0.22,228.00,9220.00,6850,20230614,-19.71,4500,20230726,22.22,6300,-12.70,20240112,5490,0.18,20240226,6850,-19.71,20230614,4500,22.22,20230726,0.57,N,003680,5000,310 억,,53646,N,N,0,N,00,N
20240226,100146,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,5580,20,2,0.36,50903860,9149,61.59,5590,5590,5530,7220,3900,5560,5564.03,0.86,0,634,5740,5650,5590,5500,5440,5620,5470,310,1660,5000,4000,10,1,6209515,346,24.47,0.61,12,0.15,228.00,9220.00,6850,20230614,-18.54,4500,20230726,24.00,6300,-11.43,20240112,5510,1.27,20240207,6850,-18.54,20230614,4500,24.00,20230726,0.57,N,003680,5000,310 억,,53646,N,N,0,N,00,N
20240226,090143,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,5540,-20,5,-0.36,8097190,1456,9.80,5590,5590,5540,7220,3900,5560,5561.67,0.86,0,-661,5740,5650,5590,5500,5440,5620,5470,310,1660,5000,4000,10,1,6209515,344,24.30,0.60,12,0.02,228.00,9220.00,6850,20230614,-19.12,4500,20230726,23.11,6300,-12.06,20240112,5510,0.54,20240207,6850,-19.12,20230614,4500,23.11,20230726,0.57,N,003680,5000,310 억,,53646,N,N,0,N,00,N
20240223,160146,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,5560,-80,5,-1.42,83211160,14854,84.48,5640,5680,5530,7330,3950,5640,5601.63,0.90,0,-1988,5846,5742,5656,5552,5466,5795,5605,310,1690,5000,4060,10,1,6209515,345,24.39,0.60,12,0.24,228.00,9220.00,6850,20230614,-18.83,4500,20230726,23.56,6300,-11.75,20240112,5510,0.91,20240207,6850,-18.83,20230614,4500,23.56,20230726,0.56,N,003680,5000,310 억,,56124,N,N,4,N,00,N
20240223,150146,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,5660,20,2,0.35,71975310,12846,73.06,5640,5670,5530,7330,3950,5640,5601.86,0.90,0,-1782,5846,5742,5656,5552,5466,5795,5605,310,1690,5000,4060,10,1,6209515,351,24.82,0.61,12,0.21,228.00,9220.00,6850,20230614,-17.37,4500,20230726,25.78,6300,-10.16,20240112,5510,2.72,20240207,6850,-17.37,20230614,4500,25.78,20230726,0.56,N,003680,5000,310 억,,56124,N,N,4,N,00,N
20240223,140145,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,5650,10,2,0.18,47951550,8579,48.79,5640,5670,5530,7330,3950,5640,5587.19,0.90,0,-1391,5846,5742,5656,5552,5466,5795,5605,310,1690,5000,4060,10,1,6209515,351,24.78,0.61,12,0.14,228.00,9220.00,6850,20230614,-17.52,4500,20230726,25.56,6300,-10.32,20240112,5510,2.54,20240207,6850,-17.52,20230614,4500,25.56,20230726,0.56,N,003680,5000,310 억,,56124,N,N,4,N,00,N
20240223,130145,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,5630,-10,5,-0.18,38447710,6896,39.22,5640,5640,5530,7330,3950,5640,5571.79,0.90,0,-1258,5846,5742,5656,5552,5466,5795,5605,310,1690,5000,4060,10,1,6209515,350,24.69,0.61,12,0.11,228.00,9220.00,6850,20230614,-17.81,4500,20230726,25.11,6300,-10.63,20240112,5510,2.18,20240207,6850,-17.81,20230614,4500,25.11,20230726,0.56,N,003680,5000,310 억,,56124,N,N,4,N,00,N
20240223,120145,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,5550,-90,5,-1.60,31114000,5587,31.78,5640,5640,5530,7330,3950,5640,5564.09,0.90,0,-586,5846,5742,5656,5552,5466,5795,5605,310,1690,5000,4060,10,1,6209515,345,24.34,0.60,12,0.09,228.00,9220.00,6850,20230614,-18.98,4500,20230726,23.33,6300,-11.90,20240112,5510,0.73,20240207,6850,-18.98,20230614,4500,23.33,20230726,0.56,N,003680,5000,310 억,,56124,N,N,4,N,00,N
20240223,110146,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,5550,-90,5,-1.60,26261390,4714,26.81,5640,5640,5530,7330,3950,5640,5565.21,0.90,0,-592,5846,5742,5656,5552,5466,5795,5605,310,1690,5000,4060,10,1,6209515,345,24.34,0.60,12,0.08,228.00,9220.00,6850,20230614,-18.98,4500,20230726,23.33,6300,-11.90,20240112,5510,0.73,20240207,6850,-18.98,20230614,4500,23.33,20230726,0.56,N,003680,5000,310 억,,56124,N,N,4,N,00,N
20240223,100144,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,5560,-80,5,-1.42,22208470,3984,22.66,5640,5640,5530,7330,3950,5640,5567.88,0.90,0,-592,5846,5742,5656,5552,5466,5795,5605,310,1690,5000,4060,10,1,6209515,345,24.39,0.60,12,0.06,228.00,9220.00,6850,20230614,-18.83,4500,20230726,23.56,6300,-11.75,20240112,5510,0.91,20240207,6850,-18.83,20230614,4500,23.56,20230726,0.56,N,003680,5000,310 억,,56124,N,N,4,N,00,N
20240223,090145,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,5630,-10,5,-0.18,4909310,871,4.95,5640,5640,5580,7330,3950,5640,5633.86,0.90,0,-107,5846,5742,5656,5552,5466,5795,5605,310,1690,5000,4060,10,1,6209515,350,24.69,0.61,12,0.01,228.00,9220.00,6850,20230614,-17.81,4500,20230726,25.11,6300,-10.63,20240112,5510,2.18,20240207,6850,-17.81,20230614,4500,25.11,20230726,0.56,N,003680,5000,310 억,,56124,N,N,4,N,00,N
20240222,160140,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,5640,-20,5,-0.35,97475750,17337,121.04,5610,5760,5570,7350,3970,5660,5622.35,0.87,0,2215,5766,5712,5646,5592,5526,5680,5560,310,1690,5000,4070,10,1,6209515,350,24.74,0.61,12,0.28,228.00,9220.00,6850,20230614,-17.66,4500,20230726,25.33,6300,-10.48,20240112,5510,2.36,20240207,6850,-17.66,20230614,4500,25.33,20230726,0.61,N,003680,5000,310 억,,54282,N,N,4,N,00,N
20240222,150144,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,5640,-20,5,-0.35,85799750,15253,106.49,5610,5760,5580,7350,3970,5660,5625.06,0.87,0,2036,5766,5712,5646,5592,5526,5680,5560,310,1690,5000,4070,10,1,6209515,350,24.74,0.61,12,0.25,228.00,9220.00,6850,20230614,-17.66,4500,20230726,25.33,6300,-10.48,20240112,5510,2.36,20240207,6850,-17.66,20230614,4500,25.33,20230726,0.61,N,003680,5000,310 억,,54282,N,N,0,N,00,N
20240222,140145,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,5640,-20,5,-0.35,71796330,12752,89.03,5610,5760,5580,7350,3970,5660,5630.15,0.87,0,1968,5766,5712,5646,5592,5526,5680,5560,310,1690,5000,4070,10,1,6209515,350,24.74,0.61,12,0.21,228.00,9220.00,6850,20230614,-17.66,4500,20230726,25.33,6300,-10.48,20240112,5510,2.36,20240207,6850,-17.66,20230614,4500,25.33,20230726,0.61,N,003680,5000,310 억,,54282,N,N,0,N,00,N
20240222,130145,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,5620,-40,5,-0.71,63891160,11354,79.27,5610,5760,5580,7350,3970,5660,5627.14,0.87,0,1667,5766,5712,5646,5592,5526,5680,5560,310,1690,5000,4070,10,1,6209515,349,24.65,0.61,12,0.18,228.00,9220.00,6850,20230614,-17.96,4500,20230726,24.89,6300,-10.79,20240112,5510,2.00,20240207,6850,-17.96,20230614,4500,24.89,20230726,0.61,N,003680,5000,310 억,,54282,N,N,0,N,00,N
20240222,120145,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,5650,-10,5,-0.18,61119000,10862,75.84,5610,5760,5580,7350,3970,5660,5626.80,0.87,0,1545,5766,5712,5646,5592,5526,5680,5560,310,1690,5000,4070,10,1,6209515,351,24.78,0.61,12,0.17,228.00,9220.00,6850,20230614,-17.52,4500,20230726,25.56,6300,-10.32,20240112,5510,2.54,20240207,6850,-17.52,20230614,4500,25.56,20230726,0.61,N,003680,5000,310 억,,54282,N,N,0,N,00,N
20240222,110144,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,5660,0,3,0.00,54943250,9770,68.21,5610,5760,5580,7350,3970,5660,5623.59,0.87,0,1425,5766,5712,5646,5592,5526,5680,5560,310,1690,5000,4070,10,1,6209515,351,24.82,0.61,12,0.16,228.00,9220.00,6850,20230614,-17.37,4500,20230726,25.78,6300,-10.16,20240112,5510,2.72,20240207,6850,-17.37,20230614,4500,25.78,20230726,0.61,N,003680,5000,310 억,,54282,N,N,0,N,00,N
20240222,100144,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,5620,-40,5,-0.71,13007590,2323,16.22,5610,5650,5580,7350,3970,5660,5598.95,0.87,0,97,5766,5712,5646,5592,5526,5680,5560,310,1690,5000,4070,10,1,6209515,349,24.65,0.61,12,0.04,228.00,9220.00,6850,20230614,-17.96,4500,20230726,24.89,6300,-10.79,20240112,5510,2.00,20240207,6850,-17.96,20230614,4500,24.89,20230726,0.61,N,003680,5000,310 억,,54282,N,N,0,N,00,N
20240222,090144,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,5610,-50,5,-0.88,2155240,384,2.68,5610,5610,5610,7350,3970,5660,5610.00,0.87,0,-47,5766,5712,5646,5592,5526,5680,5560,310,1690,5000,4070,10,1,6209515,348,24.61,0.61,12,0.01,228.00,9220.00,6850,20230614,-18.10,4500,20230726,24.67,6300,-10.95,20240112,5510,1.81,20240207,6850,-18.10,20230614,4500,24.67,20230726,0.61,N,003680,5000,310 억,,54282,N,N,0,N,00,N
20240221,160144,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,5660,-10,5,-0.18,78749740,13978,55.94,5700,5700,5580,7370,3970,5670,5633.48,0.94,0,-4089,5916,5792,5716,5592,5516,5755,5555,310,1700,5000,4080,10,1,6209515,351,24.82,0.61,12,0.23,228.00,9220.00,6850,20230614,-17.37,4500,20230726,25.78,6300,-10.16,20240112,5510,2.72,20240207,6850,-17.37,20230614,4500,25.78,20230726,0.63,N,003680,5000,310 억,,58371,N,N,4,N,00,N
20240221,150143,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,5630,-40,5,-0.71,76840110,13639,54.59,5700,5700,5580,7370,3970,5670,5633.49,0.94,0,-3980,5916,5792,5716,5592,5516,5755,5555,310,1700,5000,4080,10,1,6209515,350,24.69,0.61,12,0.22,228.00,9220.00,6850,20230614,-17.81,4500,20230726,25.11,6300,-10.63,20240112,5510,2.18,20240207,6850,-17.81,20230614,4500,25.11,20230726,0.63,N,003680,5000,310 억,,58371,N,N,4,N,00,N
20240221,140143,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,5650,-20,5,-0.35,65050530,11541,46.19,5700,5700,5600,7370,3970,5670,5636.07,0.94,0,-3613,5916,5792,5716,5592,5516,5755,5555,310,1700,5000,4080,10,1,6209515,351,24.78,0.61,12,0.19,228.00,9220.00,6850,20230614,-17.52,4500,20230726,25.56,6300,-10.32,20240112,5510,2.54,20240207,6850,-17.52,20230614,4500,25.56,20230726,0.63,N,003680,5000,310 억,,58371,N,N,4,N,00,N
20240221,130144,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,5650,-20,5,-0.35,63336050,11237,44.97,5700,5700,5600,7370,3970,5670,5635.97,0.94,0,-3610,5916,5792,5716,5592,5516,5755,5555,310,1700,5000,4080,10,1,6209515,351,24.78,0.61,12,0.18,228.00,9220.00,6850,20230614,-17.52,4500,20230726,25.56,6300,-10.32,20240112,5510,2.54,20240207,6850,-17.52,20230614,4500,25.56,20230726,0.63,N,003680,5000,310 억,,58371,N,N,4,N,00,N
20240221,120144,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,5610,-60,5,-1.06,58878600,10443,41.80,5700,5700,5610,7370,3970,5670,5637.67,0.94,0,-3542,5916,5792,5716,5592,5516,5755,5555,310,1700,5000,4080,10,1,6209515,348,24.61,0.61,12,0.17,228.00,9220.00,6850,20230614,-18.10,4500,20230726,24.67,6300,-10.95,20240112,5510,1.81,20240207,6850,-18.10,20230614,4500,24.67,20230726,0.63,N,003680,5000,310 억,,58371,N,N,4,N,00,N
20240221,110145,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,5640,-30,5,-0.53,55854410,9904,39.64,5700,5700,5610,7370,3970,5670,5639.15,0.94,0,-3586,5916,5792,5716,5592,5516,5755,5555,310,1700,5000,4080,10,1,6209515,350,24.74,0.61,12,0.16,228.00,9220.00,6850,20230614,-17.66,4500,20230726,25.33,6300,-10.48,20240112,5510,2.36,20240207,6850,-17.66,20230614,4500,25.33,20230726,0.63,N,003680,5000,310 억,,58371,N,N,4,N,00,N
20240221,100144,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,5650,-20,5,-0.35,14965530,2644,10.58,5700,5700,5620,7370,3970,5670,5659.65,0.94,0,-292,5916,5792,5716,5592,5516,5755,5555,310,1700,5000,4080,10,1,6209515,351,24.78,0.61,12,0.04,228.00,9220.00,6850,20230614,-17.52,4500,20230726,25.56,6300,-10.32,20240112,5510,2.54,20240207,6850,-17.52,20230614,4500,25.56,20230726,0.63,N,003680,5000,310 억,,58371,N,N,4,N,00,N
20240221,090143,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,5680,10,2,0.18,5074900,893,3.57,5700,5700,5670,7370,3970,5670,5685.33,0.94,0,-582,5916,5792,5716,5592,5516,5755,5555,310,1700,5000,4080,10,1,6209515,353,24.91,0.62,12,0.01,228.00,9220.00,6850,20230614,-17.08,4500,20230726,26.22,6300,-9.84,20240112,5510,3.09,20240207,6850,-17.08,20230614,4500,26.22,20230726,0.63,N,003680,5000,310 억,,58371,N,N,4,N,00,N
20240220,160141,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,5670,-90,5,-1.56,143175580,24986,146.43,5760,5840,5640,7480,4040,5760,5730.24,0.95,0,1694,5893,5826,5773,5706,5653,5800,5680,310,1720,5000,4140,10,1,6209515,352,24.87,0.61,12,0.40,228.00,9220.00,6850,20230614,-17.23,4500,20230726,26.00,6300,-10.00,20240112,5510,2.90,20240207,6850,-17.23,20230614,4500,26.00,20230726,0.67,N,003680,5000,310 억,,58693,N,N,4,N,00,N
20240220,150143,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,5690,-70,5,-1.22,134601700,23475,137.58,5760,5840,5640,7480,4040,5760,5733.83,0.95,0,1144,5893,5826,5773,5706,5653,5800,5680,310,1720,5000,4140,10,1,6209515,353,24.96,0.62,12,0.38,228.00,9220.00,6850,20230614,-16.93,4500,20230726,26.44,6300,-9.68,20240112,5510,3.27,20240207,6850,-16.93,20230614,4500,26.44,20230726,0.67,N,003680,5000,310 억,,58693,N,N,11,N,00,N
20240220,140143,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,5740,-20,5,-0.35,72784940,12628,74.01,5760,5840,5730,7480,4040,5760,5763.77,0.95,0,116,5893,5826,5773,5706,5653,5800,5680,310,1720,5000,4140,10,1,6209515,356,25.18,0.62,12,0.20,228.00,9220.00,6850,20230614,-16.20,4500,20230726,27.56,6300,-8.89,20240112,5510,4.17,20240207,6850,-16.20,20230614,4500,27.56,20230726,0.67,N,003680,5000,310 억,,58693,N,N,11,N,00,N
20240220,130143,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,5750,-10,5,-0.17,59870330,10383,60.85,5760,5840,5730,7480,4040,5760,5766.19,0.95,0,6,5893,5826,5773,5706,5653,5800,5680,310,1720,5000,4140,10,1,6209515,357,25.22,0.62,12,0.17,228.00,9220.00,6850,20230614,-16.06,4500,20230726,27.78,6300,-8.73,20240112,5510,4.36,20240207,6850,-16.06,20230614,4500,27.78,20230726,0.67,N,003680,5000,310 억,,58693,N,N,11,N,00,N
20240220,120143,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,5750,-10,5,-0.17,58580980,10159,59.54,5760,5840,5730,7480,4040,5760,5766.41,0.95,0,21,5893,5826,5773,5706,5653,5800,5680,310,1720,5000,4140,10,1,6209515,357,25.22,0.62,12,0.16,228.00,9220.00,6850,20230614,-16.06,4500,20230726,27.78,6300,-8.73,20240112,5510,4.36,20240207,6850,-16.06,20230614,4500,27.78,20230726,0.67,N,003680,5000,310 억,,58693,N,N,11,N,00,N
20240220,110141,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,5760,0,3,0.00,42585780,7379,43.25,5760,5840,5750,7480,4040,5760,5771.21,0.95,0,-24,5893,5826,5773,5706,5653,5800,5680,310,1720,5000,4140,10,1,6209515,358,25.26,0.62,12,0.12,228.00,9220.00,6850,20230614,-15.91,4500,20230726,28.00,6300,-8.57,20240112,5510,4.54,20240207,6850,-15.91,20230614,4500,28.00,20230726,0.67,N,003680,5000,310 억,,58693,N,N,11,N,00,N
20240220,100142,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,5760,0,3,0.00,28369720,4912,28.79,5760,5840,5760,7480,4040,5760,5775.59,0.95,0,-356,5893,5826,5773,5706,5653,5800,5680,310,1720,5000,4140,10,1,6209515,358,25.26,0.62,12,0.08,228.00,9220.00,6850,20230614,-15.91,4500,20230726,28.00,6300,-8.57,20240112,5510,4.54,20240207,6850,-15.91,20230614,4500,28.00,20230726,0.67,N,003680,5000,310 억,,58693,N,N,11,N,00,N
20240220,090143,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,5780,20,2,0.35,6837170,1187,6.96,5760,5780,5760,7480,4040,5760,5760.04,0.95,0,1,5893,5826,5773,5706,5653,5800,5680,310,1720,5000,4140,10,1,6209515,359,25.35,0.63,12,0.02,228.00,9220.00,6850,20230614,-15.62,4500,20230726,28.44,6300,-8.25,20240112,5510,4.90,20240207,6850,-15.62,20230614,4500,28.44,20230726,0.67,N,003680,5000,310 억,,58693,N,N,11,N,00,N
20240219,160143,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,5760,-80,5,-1.37,98507290,17043,92.32,5770,5840,5720,7590,4090,5840,5778.12,0.97,0,-1294,6020,5930,5770,5680,5520,5975,5725,310,1750,5000,4200,10,1,6209515,358,25.26,0.62,12,0.27,228.00,9220.00,6850,20230614,-15.91,4500,20230726,28.00,6300,-8.57,20240112,5510,4.54,20240207,6850,-15.91,20230614,4500,28.00,20230726,0.71,N,003680,5000,310 억,,60500,N,N,11,N,00,N
20240219,150143,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,5790,-50,5,-0.86,93525210,16180,87.65,5770,5840,5720,7590,4090,5840,5778.36,0.97,0,-1266,6020,5930,5770,5680,5520,5975,5725,310,1750,5000,4200,10,1,6209515,360,25.39,0.63,12,0.26,228.00,9220.00,6850,20230614,-15.47,4500,20230726,28.67,6300,-8.10,20240112,5510,5.08,20240207,6850,-15.47,20230614,4500,28.67,20230726,0.71,N,003680,5000,310 억,,60500,N,N,4,N,00,N
20240219,140143,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,5780,-60,5,-1.03,85171840,14736,79.83,5770,5840,5720,7590,4090,5840,5777.70,0.97,0,-650,6020,5930,5770,5680,5520,5975,5725,310,1750,5000,4200,10,1,6209515,359,25.35,0.63,12,0.24,228.00,9220.00,6850,20230614,-15.62,4500,20230726,28.44,6300,-8.25,20240112,5510,4.90,20240207,6850,-15.62,20230614,4500,28.44,20230726,0.71,N,003680,5000,310 억,,60500,N,N,4,N,00,N
20240219,130145,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,5790,-50,5,-0.86,71464990,12353,66.92,5770,5840,5720,7590,4090,5840,5782.88,0.97,0,-327,6020,5930,5770,5680,5520,5975,5725,310,1750,5000,4200,10,1,6209515,360,25.39,0.63,12,0.20,228.00,9220.00,6850,20230614,-15.47,4500,20230726,28.67,6300,-8.10,20240112,5510,5.08,20240207,6850,-15.47,20230614,4500,28.67,20230726,0.71,N,003680,5000,310 억,,60500,N,N,4,N,00,N
20240219,120144,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,5770,-70,5,-1.20,51624990,8918,48.31,5770,5840,5720,7590,4090,5840,5785.76,0.97,0,-355,6020,5930,5770,5680,5520,5975,5725,310,1750,5000,4200,10,1,6209515,358,25.31,0.63,12,0.14,228.00,9220.00,6850,20230614,-15.77,4500,20230726,28.22,6300,-8.41,20240112,5510,4.72,20240207,6850,-15.77,20230614,4500,28.22,20230726,0.71,N,003680,5000,310 억,,60500,N,N,4,N,00,N
20240219,110142,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,5800,-40,5,-0.68,40976800,7070,38.30,5770,5840,5720,7590,4090,5840,5792.45,0.97,0,115,6020,5930,5770,5680,5520,5975,5725,310,1750,5000,4200,10,1,6209515,360,25.44,0.63,12,0.11,228.00,9220.00,6850,20230614,-15.33,4500,20230726,28.89,6300,-7.94,20240112,5510,5.26,20240207,6850,-15.33,20230614,4500,28.89,20230726,0.71,N,003680,5000,310 억,,60500,N,N,4,N,00,N
20240219,100142,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,5780,-60,5,-1.03,38629750,6665,36.11,5770,5840,5720,7590,4090,5840,5792.27,0.97,0,503,6020,5930,5770,5680,5520,5975,5725,310,1750,5000,4200,10,1,6209515,359,25.35,0.63,12,0.11,228.00,9220.00,6850,20230614,-15.62,4500,20230726,28.44,6300,-8.25,20240112,5510,4.90,20240207,6850,-15.62,20230614,4500,28.44,20230726,0.71,N,003680,5000,310 억,,60500,N,N,4,N,00,N
20240219,090143,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,5770,-70,5,-1.20,9680870,1673,9.06,5770,5770,5720,7590,4090,5840,5763.22,0.97,0,749,6020,5930,5770,5680,5520,5975,5725,310,1750,5000,4200,10,1,6209515,358,25.31,0.63,12,0.03,228.00,9220.00,6850,20230614,-15.77,4500,20230726,28.22,6300,-8.41,20240112,5510,4.72,20240207,6850,-15.77,20230614,4500,28.22,20230726,0.71,N,003680,5000,310 억,,60500,N,N,4,N,00,N
20240216,160141,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,5840,120,2,2.10,104720330,18460,84.92,5670,5860,5610,7430,4010,5720,5670.76,0.97,0,129,5926,5822,5746,5642,5566,5785,5605,310,1710,5000,4110,10,1,6209515,363,25.61,0.63,12,0.30,228.00,9220.00,6850,20230614,-14.74,4500,20230726,29.78,6300,-7.30,20240112,5510,5.99,20240207,6850,-14.74,20230614,4500,29.78,20230726,0.74,N,003680,5000,310 억,,60371,N,N,4,N,00,N
20240216,150143,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,5720,0,3,0.00,96039470,16962,78.03,5670,5730,5610,7430,4010,5720,5659.26,0.97,0,236,5926,5822,5746,5642,5566,5785,5605,310,1710,5000,4110,10,1,6209515,355,25.09,0.62,12,0.27,228.00,9220.00,6850,20230614,-16.50,4500,20230726,27.11,6300,-9.21,20240112,5510,3.81,20240207,6850,-16.50,20230614,4500,27.11,20230726,0.74,N,003680,5000,310 억,,60371,N,N,3,N,00,N
20240216,140143,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,5680,-40,5,-0.70,83219510,14706,67.65,5670,5720,5610,7430,4010,5720,5655.48,0.97,0,-108,5926,5822,5746,5642,5566,5785,5605,310,1710,5000,4110,10,1,6209515,353,24.91,0.62,12,0.24,228.00,9220.00,6850,20230614,-17.08,4500,20230726,26.22,6300,-9.84,20240112,5510,3.09,20240207,6850,-17.08,20230614,4500,26.22,20230726,0.74,N,003680,5000,310 억,,60371,N,N,3,N,00,N
20240216,130142,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,5640,-80,5,-1.40,57420380,10121,46.56,5670,5720,5610,7430,4010,5720,5669.52,0.97,0,-81,5926,5822,5746,5642,5566,5785,5605,310,1710,5000,4110,10,1,6209515,350,24.74,0.61,12,0.16,228.00,9220.00,6850,20230614,-17.66,4500,20230726,25.33,6300,-10.48,20240112,5510,2.36,20240207,6850,-17.66,20230614,4500,25.33,20230726,0.74,N,003680,5000,310 억,,60371,N,N,3,N,00,N
20240216,120144,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,5690,-30,5,-0.52,43350270,7631,35.10,5670,5720,5610,7430,4010,5720,5676.38,0.97,0,-43,5926,5822,5746,5642,5566,5785,5605,310,1710,5000,4110,10,1,6209515,353,24.96,0.62,12,0.12,228.00,9220.00,6850,20230614,-16.93,4500,20230726,26.44,6300,-9.68,20240112,5510,3.27,20240207,6850,-16.93,20230614,4500,26.44,20230726,0.74,N,003680,5000,310 억,,60371,N,N,3,N,00,N
20240216,110143,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,5690,-30,5,-0.52,34836110,6133,28.21,5670,5720,5610,7430,4010,5720,5674.34,0.97,0,-136,5926,5822,5746,5642,5566,5785,5605,310,1710,5000,4110,10,1,6209515,353,24.96,0.62,12,0.10,228.00,9220.00,6850,20230614,-16.93,4500,20230726,26.44,6300,-9.68,20240112,5510,3.27,20240207,6850,-16.93,20230614,4500,26.44,20230726,0.74,N,003680,5000,310 억,,60371,N,N,3,N,00,N
20240216,100143,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,5700,-20,5,-0.35,20056580,3534,16.26,5670,5710,5610,7430,4010,5720,5662.77,0.97,0,-287,5926,5822,5746,5642,5566,5785,5605,310,1710,5000,4110,10,1,6209515,354,25.00,0.62,12,0.06,228.00,9220.00,6850,20230614,-16.79,4500,20230726,26.67,6300,-9.52,20240112,5510,3.45,20240207,6850,-16.79,20230614,4500,26.67,20230726,0.74,N,003680,5000,310 억,,60371,N,N,3,N,00,N
20240216,090142,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,5670,-50,5,-0.87,5601020,981,4.51,5670,5670,5670,7430,4010,5720,5670.00,0.97,0,0,5926,5822,5746,5642,5566,5785,5605,310,1710,5000,4110,10,1,6209515,352,24.87,0.61,12,0.02,228.00,9220.00,6850,20230614,-17.23,4500,20230726,26.00,6300,-10.00,20240112,5510,2.90,20240207,6850,-17.23,20230614,4500,26.00,20230726,0.74,N,003680,5000,310 억,,60371,N,N,3,N,00,N
20240215,160141,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,5720,-70,5,-1.21,124737360,21739,91.12,5810,5850,5670,7520,4060,5790,5736.51,0.99,0,-1791,5890,5840,5750,5700,5610,5865,5725,310,1730,5000,4160,10,1,6209515,355,25.09,0.62,12,0.35,228.00,9220.00,6850,20230614,-16.50,4500,20230726,27.11,6300,-9.21,20240112,5510,3.81,20240207,6850,-16.50,20230614,4500,27.11,20230726,0.71,N,003680,5000,310 억,,61556,N,N,3,N,00,N
20240215,150142,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,5700,-90,5,-1.55,118205050,20595,86.32,5810,5850,5670,7520,4060,5790,5738.00,0.99,0,-1270,5890,5840,5750,5700,5610,5865,5725,310,1730,5000,4160,10,1,6209515,354,25.00,0.62,12,0.33,228.00,9220.00,6850,20230614,-16.79,4500,20230726,26.67,6300,-9.52,20240112,5510,3.45,20240207,6850,-16.79,20230614,4500,26.67,20230726,0.71,N,003680,5000,310 억,,61556,N,N,1,N,00,N
20240215,140142,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,5700,-90,5,-1.55,114831440,20002,83.84,5810,5850,5670,7520,4060,5790,5739.49,0.99,0,-1256,5890,5840,5750,5700,5610,5865,5725,310,1730,5000,4160,10,1,6209515,354,25.00,0.62,12,0.32,228.00,9220.00,6850,20230614,-16.79,4500,20230726,26.67,6300,-9.52,20240112,5510,3.45,20240207,6850,-16.79,20230614,4500,26.67,20230726,0.71,N,003680,5000,310 억,,61556,N,N,1,N,00,N
20240215,130142,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,5700,-90,5,-1.55,103694780,18045,75.64,5810,5850,5670,7520,4060,5790,5744.97,0.99,0,-1524,5890,5840,5750,5700,5610,5865,5725,310,1730,5000,4160,10,1,6209515,354,25.00,0.62,12,0.29,228.00,9220.00,6850,20230614,-16.79,4500,20230726,26.67,6300,-9.52,20240112,5510,3.45,20240207,6850,-16.79,20230614,4500,26.67,20230726,0.71,N,003680,5000,310 억,,61556,N,N,1,N,00,N
20240215,120143,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,5720,-70,5,-1.21,74618700,12938,54.23,5810,5850,5710,7520,4060,5790,5766.32,0.99,0,-1459,5890,5840,5750,5700,5610,5865,5725,310,1730,5000,4160,10,1,6209515,355,25.09,0.62,12,0.21,228.00,9220.00,6850,20230614,-16.50,4500,20230726,27.11,6300,-9.21,20240112,5510,3.81,20240207,6850,-16.50,20230614,4500,27.11,20230726,0.71,N,003680,5000,310 억,,61556,N,N,1,N,00,N
20240215,110141,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,5730,-60,5,-1.04,58714430,10160,42.59,5810,5850,5720,7520,4060,5790,5778.29,0.99,0,-1481,5890,5840,5750,5700,5610,5865,5725,310,1730,5000,4160,10,1,6209515,356,25.13,0.62,12,0.16,228.00,9220.00,6850,20230614,-16.35,4500,20230726,27.33,6300,-9.05,20240112,5510,3.99,20240207,6850,-16.35,20230614,4500,27.33,20230726,0.71,N,003680,5000,310 억,,61556,N,N,1,N,00,N
20240215,100141,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,5740,-50,5,-0.86,46522790,8036,33.68,5810,5850,5720,7520,4060,5790,5789.24,0.99,0,-1070,5890,5840,5750,5700,5610,5865,5725,310,1730,5000,4160,10,1,6209515,356,25.18,0.62,12,0.13,228.00,9220.00,6850,20230614,-16.20,4500,20230726,27.56,6300,-8.89,20240112,5510,4.17,20240207,6850,-16.20,20230614,4500,27.56,20230726,0.71,N,003680,5000,310 억,,61556,N,N,1,N,00,N
20240215,090140,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,5800,10,2,0.17,10633260,1834,7.69,5810,5850,5790,7520,4060,5790,5801.63,0.99,0,-13,5890,5840,5750,5700,5610,5865,5725,310,1730,5000,4160,10,1,6209515,360,25.44,0.63,12,0.03,228.00,9220.00,6850,20230614,-15.33,4500,20230726,28.89,6300,-7.94,20240112,5510,5.26,20240207,6850,-15.33,20230614,4500,28.89,20230726,0.71,N,003680,5000,310 억,,61556,N,N,1,N,00,N
20240214,160141,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,5790,90,2,1.58,135171870,23533,48.52,5700,5800,5660,7410,3990,5700,5744.06,0.96,0,2269,6040,5870,5760,5590,5480,5955,5675,310,1710,5000,4100,10,1,6209515,360,25.39,0.63,12,0.38,228.00,9220.00,6850,20230614,-15.47,4500,20230726,28.67,6300,-8.10,20240112,5510,5.08,20240207,6850,-15.47,20230614,4500,28.67,20230726,0.82,N,003680,5000,310 억,,59505,N,N,1,N,00,N
20240214,150141,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,5790,90,2,1.58,131864130,22962,47.34,5700,5800,5660,7410,3990,5700,5742.84,0.96,0,2281,6040,5870,5760,5590,5480,5955,5675,310,1710,5000,4100,10,1,6209515,360,25.39,0.63,12,0.37,228.00,9220.00,6850,20230614,-15.47,4500,20230726,28.67,6300,-8.10,20240112,5510,5.08,20240207,6850,-15.47,20230614,4500,28.67,20230726,0.82,N,003680,5000,310 억,,59505,N,N,0,N,00,N
20240214,140141,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,5760,60,2,1.05,114172370,19898,41.03,5700,5800,5660,7410,3990,5700,5738.02,0.96,0,2431,6040,5870,5760,5590,5480,5955,5675,310,1710,5000,4100,10,1,6209515,358,25.26,0.62,12,0.32,228.00,9220.00,6850,20230614,-15.91,4500,20230726,28.00,6300,-8.57,20240112,5510,4.54,20240207,6850,-15.91,20230614,4500,28.00,20230726,0.82,N,003680,5000,310 억,,59505,N,N,0,N,00,N
20240214,130144,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,5760,60,2,1.05,109187040,19032,39.24,5700,5800,5660,7410,3990,5700,5737.16,0.96,0,2327,6040,5870,5760,5590,5480,5955,5675,310,1710,5000,4100,10,1,6209515,358,25.26,0.62,12,0.31,228.00,9220.00,6850,20230614,-15.91,4500,20230726,28.00,6300,-8.57,20240112,5510,4.54,20240207,6850,-15.91,20230614,4500,28.00,20230726,0.82,N,003680,5000,310 억,,59505,N,N,0,N,00,N
20240214,120141,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,5760,60,2,1.05,106361130,18541,38.23,5700,5800,5660,7410,3990,5700,5736.68,0.96,0,2273,6040,5870,5760,5590,5480,5955,5675,310,1710,5000,4100,10,1,6209515,358,25.26,0.62,12,0.30,228.00,9220.00,6850,20230614,-15.91,4500,20230726,28.00,6300,-8.57,20240112,5510,4.54,20240207,6850,-15.91,20230614,4500,28.00,20230726,0.82,N,003680,5000,310 억,,59505,N,N,0,N,00,N
20240214,110142,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,5740,40,2,0.70,89568190,15620,32.20,5700,5800,5660,7410,3990,5700,5734.35,0.96,0,2397,6040,5870,5760,5590,5480,5955,5675,310,1710,5000,4100,10,1,6209515,356,25.18,0.62,12,0.25,228.00,9220.00,6850,20230614,-16.20,4500,20230726,27.56,6300,-8.89,20240112,5510,4.17,20240207,6850,-16.20,20230614,4500,27.56,20230726,0.82,N,003680,5000,310 억,,59505,N,N,0,N,00,N
20240214,090140,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,5720,20,2,0.35,21572800,3784,7.80,5700,5720,5700,7410,3990,5700,5701.08,0.96,0,2085,6040,5870,5760,5590,5480,5955,5675,310,1710,5000,4100,10,1,6209515,355,25.09,0.62,12,0.06,228.00,9220.00,6850,20230614,-16.50,4500,20230726,27.11,6300,-9.21,20240112,5510,3.81,20240207,6850,-16.50,20230614,4500,27.11,20230726,0.82,N,003680,5000,310 억,,59505,N,N,0,N,00,N
20240213,160141,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,5700,140,2,2.52,279460910,48502,285.83,5650,5930,5650,7220,3900,5560,5763.50,0.77,0,9029,5686,5622,5576,5512,5466,5615,5505,310,1660,5000,4000,10,1,6209515,354,25.00,0.62,12,0.78,228.00,9220.00,6850,20230614,-16.79,4500,20230726,26.67,6300,-9.52,20240112,5510,3.45,20240207,6850,-16.79,20230614,4500,26.67,20230726,0.82,N,003680,5000,310 억,,48118,N,N,0,N,00,N
20240213,150137,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,5700,140,2,2.52,270797830,46984,276.88,5650,5930,5650,7220,3900,5560,5765.33,0.77,0,9106,5686,5622,5576,5512,5466,5615,5505,310,1660,5000,4000,10,1,6209515,354,25.00,0.62,12,0.76,228.00,9220.00,6850,20230614,-16.79,4500,20230726,26.67,6300,-9.52,20240112,5510,3.45,20240207,6850,-16.79,20230614,4500,26.67,20230726,0.82,N,003680,5000,310 억,,48118,N,N,0,N,00,N
20240213,140141,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,5730,170,2,3.06,262279280,45490,268.08,5650,5930,5650,7220,3900,5560,5767.43,0.77,0,8942,5686,5622,5576,5512,5466,5615,5505,310,1660,5000,4000,10,1,6209515,356,25.13,0.62,12,0.73,228.00,9220.00,6850,20230614,-16.35,4500,20230726,27.33,6300,-9.05,20240112,5510,3.99,20240207,6850,-16.35,20230614,4500,27.33,20230726,0.82,N,003680,5000,310 억,,48118,N,N,0,N,00,N
20240213,130139,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,5740,180,2,3.24,258130260,44763,263.79,5650,5930,5650,7220,3900,5560,5768.42,0.77,0,8875,5686,5622,5576,5512,5466,5615,5505,310,1660,5000,4000,10,1,6209515,356,25.18,0.62,12,0.72,228.00,9220.00,6850,20230614,-16.20,4500,20230726,27.56,6300,-8.89,20240112,5510,4.17,20240207,6850,-16.20,20230614,4500,27.56,20230726,0.82,N,003680,5000,310 억,,48118,N,N,0,N,00,N
20240213,120141,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,5700,140,2,2.52,255707220,44338,261.29,5650,5930,5650,7220,3900,5560,5769.07,0.77,0,8908,5686,5622,5576,5512,5466,5615,5505,310,1660,5000,4000,10,1,6209515,354,25.00,0.62,12,0.71,228.00,9220.00,6850,20230614,-16.79,4500,20230726,26.67,6300,-9.52,20240112,5510,3.45,20240207,6850,-16.79,20230614,4500,26.67,20230726,0.82,N,003680,5000,310 억,,48118,N,N,0,N,00,N
20240213,110141,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,5730,170,2,3.06,208725370,36109,212.79,5650,5930,5650,7220,3900,5560,5782.84,0.77,0,7984,5686,5622,5576,5512,5466,5615,5505,310,1660,5000,4000,10,1,6209515,356,25.13,0.62,12,0.58,228.00,9220.00,6850,20230614,-16.35,4500,20230726,27.33,6300,-9.05,20240112,5510,3.99,20240207,6850,-16.35,20230614,4500,27.33,20230726,0.82,N,003680,5000,310 억,,48118,N,N,0,N,00,N
20240213,100135,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,5740,180,2,3.24,193937530,33526,197.57,5650,5930,5650,7220,3900,5560,5787.34,0.77,0,7638,5686,5622,5576,5512,5466,5615,5505,310,1660,5000,4000,10,1,6209515,356,25.18,0.62,12,0.54,228.00,9220.00,6850,20230614,-16.20,4500,20230726,27.56,6300,-8.89,20240112,5510,4.17,20240207,6850,-16.20,20230614,4500,27.56,20230726,0.82,N,003680,5000,310 억,,48118,N,N,0,N,00,N