KissMeData/005300/price/prices-20240201.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20240229	160203	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	125500	-600	5	-0.48	2144625600	17057	102.95	126100	126100	125400	163900	88300	126100	125733.21	12.09	0	-4446	127366	126732	126166	125532	124966	126450	125250	46	37800	500	98350	100	1	9278884	11645	9.83	0.91	12	0.18	12772.00	138556.00	171900	20230223	-26.99	117300	20230726	6.99	148400	-15.43	20240103	125400	0.08	20240229	169600	-26.00	20230306	117300	6.99	20230726	0.36	N	005300	500	46 억		1121761	N	N	87	N	00	N
3	20240229	150203	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	125900	-200	5	-0.16	1518605900	12075	72.88	126100	126100	125400	163900	88300	126100	125764.46	12.09	0	-1852	127366	126732	126166	125532	124966	126450	125250	46	37800	500	98350	100	1	9278884	11682	9.86	0.91	12	0.13	12772.00	138556.00	171900	20230223	-26.76	117300	20230726	7.33	148400	-15.16	20240103	125400	0.40	20240229	169600	-25.77	20230306	117300	7.33	20230726	0.36	N	005300	500	46 억		1121761	N	N	31	N	00	N
4	20240229	140203	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	125700	-400	5	-0.32	911731700	7251	43.77	126100	126100	125400	163900	88300	126100	125738.75	12.09	0	-660	127366	126732	126166	125532	124966	126450	125250	46	37800	500	98350	100	1	9278884	11664	9.84	0.91	12	0.08	12772.00	138556.00	171900	20230223	-26.88	117300	20230726	7.16	148400	-15.30	20240103	125400	0.24	20240229	169600	-25.88	20230306	117300	7.16	20230726	0.36	N	005300	500	46 억		1121761	N	N	31	N	00	N
5	20240229	130204	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	125800	-300	5	-0.24	605694300	4817	29.07	126100	126100	125400	163900	88300	126100	125740.98	12.09	0	-92	127366	126732	126166	125532	124966	126450	125250	46	37800	500	98350	100	1	9278884	11673	9.85	0.91	12	0.05	12772.00	138556.00	171900	20230223	-26.82	117300	20230726	7.25	148400	-15.23	20240103	125400	0.32	20240229	169600	-25.83	20230306	117300	7.25	20230726	0.36	N	005300	500	46 억		1121761	N	N	31	N	00	N
6	20240229	120204	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	125800	-300	5	-0.24	512369300	4075	24.60	126100	126100	125400	163900	88300	126100	125734.80	12.09	0	-198	127366	126732	126166	125532	124966	126450	125250	46	37800	500	98350	100	1	9278884	11673	9.85	0.91	12	0.04	12772.00	138556.00	171900	20230223	-26.82	117300	20230726	7.25	148400	-15.23	20240103	125400	0.32	20240229	169600	-25.83	20230306	117300	7.25	20230726	0.36	N	005300	500	46 억		1121761	N	N	31	N	00	N
7	20240229	110203	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	125700	-400	5	-0.32	427296100	3398	20.51	126100	126100	125400	163900	88300	126100	125749.29	12.09	0	-116	127366	126732	126166	125532	124966	126450	125250	46	37800	500	98350	100	1	9278884	11664	9.84	0.91	12	0.04	12772.00	138556.00	171900	20230223	-26.88	117300	20230726	7.16	148400	-15.30	20240103	125400	0.24	20240229	169600	-25.88	20230306	117300	7.16	20230726	0.36	N	005300	500	46 억		1121761	N	N	31	N	00	N
8	20240229	100204	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	125700	-400	5	-0.32	225689900	1796	10.84	126100	126100	125400	163900	88300	126100	125662.53	12.09	0	16	127366	126732	126166	125532	124966	126450	125250	46	37800	500	98350	100	1	9278884	11664	9.84	0.91	12	0.02	12772.00	138556.00	171900	20230223	-26.88	117300	20230726	7.16	148400	-15.30	20240103	125400	0.24	20240229	169600	-25.88	20230306	117300	7.16	20230726	0.36	N	005300	500	46 억		1121761	N	N	31	N	00	N
9	20240229	090204	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	125500	-600	5	-0.48	24529300	195	1.18	126100	126100	125500	163900	88300	126100	125791.28	12.09	0	-122	127366	126732	126166	125532	124966	126450	125250	46	37800	500	98350	100	1	9278884	11645	9.83	0.91	12	0.00	12772.00	138556.00	171900	20230223	-26.99	117300	20230726	6.99	148400	-15.43	20240103	125500	0.00	20240229	169600	-26.00	20230306	117300	6.99	20230726	0.36	N	005300	500	46 억		1121761	N	N	31	N	00	N
10	20240228	160153	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	126100	-100	5	-0.08	2080633600	16524	72.40	126800	126800	125600	164000	88400	126200	125915.84	12.10	0	-1493	128600	127400	126500	125300	124400	126950	124850	46	37800	500	98430	100	1	9278884	11701	9.87	0.91	12	0.18	12772.00	138556.00	171900	20230223	-26.64	117300	20230726	7.50	148400	-15.03	20240103	125600	0.40	20240228	169600	-25.65	20230228	117300	7.50	20230726	0.36	N	005300	500	46 억		1122809	N	N	31	N	00	N
11	20240228	150156	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	125700	-500	5	-0.40	1808814600	14363	62.93	126800	126800	125600	164000	88400	126200	125935.71	12.10	0	-1743	128600	127400	126500	125300	124400	126950	124850	46	37800	500	98430	100	1	9278884	11664	9.84	0.91	12	0.15	12772.00	138556.00	171900	20230223	-26.88	117300	20230726	7.16	148400	-15.30	20240103	125600	0.08	20240228	169600	-25.88	20230228	117300	7.16	20230726	0.36	N	005300	500	46 억		1122809	N	N	1	N	00	N
12	20240228	140204	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	126000	-200	5	-0.16	1076463400	8542	37.43	126800	126800	125700	164000	88400	126200	126020.07	12.10	0	-824	128600	127400	126500	125300	124400	126950	124850	46	37800	500	98430	100	1	9278884	11691	9.87	0.91	12	0.09	12772.00	138556.00	171900	20230223	-26.70	117300	20230726	7.42	148400	-15.09	20240103	125600	0.32	20240206	169600	-25.71	20230228	117300	7.42	20230726	0.36	N	005300	500	46 억		1122809	N	N	1	N	00	N
13	20240228	130203	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	126300	100	2	0.08	814200400	6463	28.32	126800	126800	125700	164000	88400	126200	125978.71	12.10	0	-513	128600	127400	126500	125300	124400	126950	124850	46	37800	500	98430	100	1	9278884	11719	9.89	0.91	12	0.07	12772.00	138556.00	171900	20230223	-26.53	117300	20230726	7.67	148400	-14.89	20240103	125600	0.56	20240206	169600	-25.53	20230228	117300	7.67	20230726	0.36	N	005300	500	46 억		1122809	N	N	1	N	00	N
14	20240228	120204	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	126000	-200	5	-0.16	670165200	5321	23.32	126800	126800	125700	164000	88400	126200	125947.23	12.10	0	-781	128600	127400	126500	125300	124400	126950	124850	46	37800	500	98430	100	1	9278884	11691	9.87	0.91	12	0.06	12772.00	138556.00	171900	20230223	-26.70	117300	20230726	7.42	148400	-15.09	20240103	125600	0.32	20240206	169600	-25.71	20230228	117300	7.42	20230726	0.36	N	005300	500	46 억		1122809	N	N	1	N	00	N
15	20240228	110159	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	126100	-100	5	-0.08	439404300	3489	15.29	126800	126800	125700	164000	88400	126200	125939.90	12.10	0	-511	128600	127400	126500	125300	124400	126950	124850	46	37800	500	98430	100	1	9278884	11701	9.87	0.91	12	0.04	12772.00	138556.00	171900	20230223	-26.64	117300	20230726	7.50	148400	-15.03	20240103	125600	0.40	20240206	169600	-25.65	20230228	117300	7.50	20230726	0.36	N	005300	500	46 억		1122809	N	N	1	N	00	N
16	20240228	100204	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	125900	-300	5	-0.24	217130600	1724	7.55	126800	126800	125700	164000	88400	126200	125945.82	12.10	0	-369	128600	127400	126500	125300	124400	126950	124850	46	37800	500	98430	100	1	9278884	11682	9.86	0.91	12	0.02	12772.00	138556.00	171900	20230223	-26.76	117300	20230726	7.33	148400	-15.16	20240103	125600	0.24	20240206	169600	-25.77	20230228	117300	7.33	20230726	0.36	N	005300	500	46 억		1122809	N	N	1	N	00	N
17	20240228	090203	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	126400	200	2	0.16	12141900	96	0.42	126800	126800	126300	164000	88400	126200	126478.12	12.10	0	-32	128600	127400	126500	125300	124400	126950	124850	46	37800	500	98430	100	1	9278884	11729	9.90	0.91	12	0.00	12772.00	138556.00	171900	20230223	-26.47	117300	20230726	7.76	148400	-14.82	20240103	125600	0.64	20240206	169600	-25.47	20230228	117300	7.76	20230726	0.36	N	005300	500	46 억		1122809	N	N	1	N	00	N
18	20240227	160204	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	126200	-1000	5	-0.79	2848631400	22574	174.63	127700	127700	125600	165300	89100	127200	126190.80	12.19	0	-8832	128666	127932	127366	126632	126066	127650	126350	46	38100	500	99210	100	1	9278884	11710	9.88	0.91	12	0.24	12772.00	138556.00	173000	20230221	-27.05	117300	20230726	7.59	148400	-14.96	20240103	125600	0.48	20240227	169600	-25.59	20230227	117300	7.59	20230726	0.39	N	005300	500	46 억		1131354	N	N	1	N	00	N
19	20240227	150204	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	125800	-1400	5	-1.10	2646347800	20969	162.21	127700	127700	125600	165300	89100	127200	126202.86	12.19	0	-8417	128666	127932	127366	126632	126066	127650	126350	46	38100	500	99210	100	1	9278884	11673	9.85	0.91	12	0.23	12772.00	138556.00	173000	20230221	-27.28	117300	20230726	7.25	148400	-15.23	20240103	125600	0.16	20240227	169600	-25.83	20230227	117300	7.25	20230726	0.39	N	005300	500	46 억		1131354	N	N	3	N	00	N
20	20240227	140205	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	125900	-1300	5	-1.02	2197343000	17400	134.60	127700	127700	125600	165300	89100	127200	126284.08	12.19	0	-7603	128666	127932	127366	126632	126066	127650	126350	46	38100	500	99210	100	1	9278884	11682	9.86	0.91	12	0.19	12772.00	138556.00	173000	20230221	-27.23	117300	20230726	7.33	148400	-15.16	20240103	125600	0.24	20240227	169600	-25.77	20230227	117300	7.33	20230726	0.39	N	005300	500	46 억		1131354	N	N	3	N	00	N
21	20240227	130153	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	125800	-1400	5	-1.10	1909272700	15112	116.90	127700	127700	125600	165300	89100	127200	126341.50	12.19	0	-7443	128666	127932	127366	126632	126066	127650	126350	46	38100	500	99210	100	1	9278884	11673	9.85	0.91	12	0.16	12772.00	138556.00	173000	20230221	-27.28	117300	20230726	7.25	148400	-15.23	20240103	125600	0.16	20240227	169600	-25.83	20230227	117300	7.25	20230726	0.39	N	005300	500	46 억		1131354	N	N	3	N	00	N
22	20240227	120204	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	125900	-1300	5	-1.02	1610985900	12740	98.55	127700	127700	125800	165300	89100	127200	126451.01	12.19	0	-7190	128666	127932	127366	126632	126066	127650	126350	46	38100	500	99210	100	1	9278884	11682	9.86	0.91	12	0.14	12772.00	138556.00	173000	20230221	-27.23	117300	20230726	7.33	148400	-15.16	20240103	125600	0.24	20240206	169600	-25.77	20230227	117300	7.33	20230726	0.39	N	005300	500	46 억		1131354	N	N	3	N	00	N
23	20240227	110204	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	126600	-600	5	-0.47	749409100	5909	45.71	127700	127700	126500	165300	89100	127200	126825.03	12.19	0	-2622	128666	127932	127366	126632	126066	127650	126350	46	38100	500	99210	100	1	9278884	11747	9.91	0.91	12	0.06	12772.00	138556.00	173000	20230221	-26.82	117300	20230726	7.93	148400	-14.69	20240103	125600	0.80	20240206	169600	-25.35	20230227	117300	7.93	20230726	0.39	N	005300	500	46 억		1131354	N	N	3	N	00	N
24	20240227	100203	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	126800	-400	5	-0.31	373769100	2944	22.77	127700	127700	126700	165300	89100	127200	126959.61	12.19	0	-1821	128666	127932	127366	126632	126066	127650	126350	46	38100	500	99210	100	1	9278884	11766	9.93	0.92	12	0.03	12772.00	138556.00	173000	20230221	-26.71	117300	20230726	8.10	148400	-14.56	20240103	125600	0.96	20240206	169600	-25.24	20230227	117300	8.10	20230726	0.39	N	005300	500	46 억		1131354	N	N	3	N	00	N
25	20240227	090204	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	127600	400	2	0.31	42927900	337	2.61	127700	127700	127200	165300	89100	127200	127382.49	12.19	0	-231	128666	127932	127366	126632	126066	127650	126350	46	38100	500	99210	100	1	9278884	11840	9.99	0.92	12	0.00	12772.00	138556.00	173000	20230221	-26.24	117300	20230726	8.78	148400	-14.02	20240103	125600	1.59	20240206	169600	-24.76	20230227	117300	8.78	20230726	0.39	N	005300	500	46 억		1131354	N	N	3	N	00	N
26	20240226	160203	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	127200	-300	5	-0.24	1643565600	12922	87.51	128000	128100	126800	165700	89300	127500	127191.27	12.23	0	-4110	128500	128000	127500	127000	126500	128250	127250	46	38200	500	99450	100	1	9278884	11803	9.96	0.92	12	0.14	12772.00	138556.00	174900	20230220	-27.27	117300	20230726	8.44	148400	-14.29	20240103	125600	1.27	20240206	169600	-25.00	20230227	117300	8.44	20230726	0.38	N	005300	500	46 억		1134809	N	N	3	N	00	N
27	20240226	150203	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	127100	-400	5	-0.31	1366830300	10745	72.77	128000	128100	126800	165700	89300	127500	127206.17	12.23	0	-2503	128500	128000	127500	127000	126500	128250	127250	46	38200	500	99450	100	1	9278884	11793	9.95	0.92	12	0.12	12772.00	138556.00	174900	20230220	-27.33	117300	20230726	8.35	148400	-14.35	20240103	125600	1.19	20240206	169600	-25.06	20230227	117300	8.35	20230726	0.38	N	005300	500	46 억		1134809	N	N	1	N	00	N
28	20240226	140203	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	127100	-400	5	-0.31	1089930200	8567	58.02	128000	128100	126800	165700	89300	127500	127224.26	12.23	0	-1705	128500	128000	127500	127000	126500	128250	127250	46	38200	500	99450	100	1	9278884	11793	9.95	0.92	12	0.09	12772.00	138556.00	174900	20230220	-27.33	117300	20230726	8.35	148400	-14.35	20240103	125600	1.19	20240206	169600	-25.06	20230227	117300	8.35	20230726	0.38	N	005300	500	46 억		1134809	N	N	1	N	00	N
29	20240226	130202	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	127200	-300	5	-0.24	942602800	7408	50.17	128000	128100	126800	165700	89300	127500	127241.20	12.23	0	-1334	128500	128000	127500	127000	126500	128250	127250	46	38200	500	99450	100	1	9278884	11803	9.96	0.92	12	0.08	12772.00	138556.00	174900	20230220	-27.27	117300	20230726	8.44	148400	-14.29	20240103	125600	1.27	20240206	169600	-25.00	20230227	117300	8.44	20230726	0.38	N	005300	500	46 억		1134809	N	N	1	N	00	N
30	20240226	120202	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	127300	-200	5	-0.16	835593500	6567	44.47	128000	128100	126800	165700	89300	127500	127241.28	12.23	0	-1224	128500	128000	127500	127000	126500	128250	127250	46	38200	500	99450	100	1	9278884	11812	9.97	0.92	12	0.07	12772.00	138556.00	174900	20230220	-27.22	117300	20230726	8.53	148400	-14.22	20240103	125600	1.35	20240206	169600	-24.94	20230227	117300	8.53	20230726	0.38	N	005300	500	46 억		1134809	N	N	1	N	00	N
31	20240226	110202	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	127100	-400	5	-0.31	690656800	5427	36.75	128000	128100	126800	165700	89300	127500	127263.09	12.23	0	-1314	128500	128000	127500	127000	126500	128250	127250	46	38200	500	99450	100	1	9278884	11793	9.95	0.92	12	0.06	12772.00	138556.00	174900	20230220	-27.33	117300	20230726	8.35	148400	-14.35	20240103	125600	1.19	20240206	169600	-25.06	20230227	117300	8.35	20230726	0.38	N	005300	500	46 억		1134809	N	N	1	N	00	N
32	20240226	100201	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	127200	-300	5	-0.24	466070500	3659	24.78	128000	128100	126800	165700	89300	127500	127376.47	12.23	0	-903	128500	128000	127500	127000	126500	128250	127250	46	38200	500	99450	100	1	9278884	11803	9.96	0.92	12	0.04	12772.00	138556.00	174900	20230220	-27.27	117300	20230726	8.44	148400	-14.29	20240103	125600	1.27	20240206	169600	-25.00	20230227	117300	8.44	20230726	0.38	N	005300	500	46 억		1134809	N	N	1	N	00	N
33	20240226	090159	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	128000	500	2	0.39	75613500	591	4.00	128000	128100	127700	165700	89300	127500	127941.62	12.23	0	29	128500	128000	127500	127000	126500	128250	127250	46	38200	500	99450	100	1	9278884	11877	10.02	0.92	12	0.01	12772.00	138556.00	174900	20230220	-26.82	117300	20230726	9.12	148400	-13.75	20240103	125600	1.91	20240206	169600	-24.53	20230227	117300	9.12	20230726	0.38	N	005300	500	46 억		1134809	N	N	1	N	00	N
34	20240223	160201	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	127500	200	2	0.16	1878246600	14730	113.43	127200	128000	127000	165400	89200	127300	127511.65	12.19	0	3622	128566	127932	127366	126732	126166	127650	126450	46	38100	500	99290	100	1	9278884	11831	9.98	0.92	12	0.16	12772.00	138556.00	174900	20230220	-27.10	117300	20230726	8.70	148400	-14.08	20240103	125600	1.51	20240206	171900	-25.83	20230223	117300	8.70	20230726	0.39	N	005300	500	46 억		1131179	N	N	1	N	00	N
35	20240223	150202	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	127500	200	2	0.16	1672638900	13117	101.01	127200	128000	127000	165400	89200	127300	127516.88	12.19	0	3369	128566	127932	127366	126732	126166	127650	126450	46	38100	500	99290	100	1	9278884	11831	9.98	0.92	12	0.14	12772.00	138556.00	174900	20230220	-27.10	117300	20230726	8.70	148400	-14.08	20240103	125600	1.51	20240206	171900	-25.83	20230223	117300	8.70	20230726	0.39	N	005300	500	46 억		1131179	N	N	1	N	00	N
36	20240223	140201	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	127600	300	2	0.24	1440758000	11297	86.99	127200	128000	127000	165400	89200	127300	127534.57	12.19	0	3349	128566	127932	127366	126732	126166	127650	126450	46	38100	500	99290	100	1	9278884	11840	9.99	0.92	12	0.12	12772.00	138556.00	174900	20230220	-27.04	117300	20230726	8.78	148400	-14.02	20240103	125600	1.59	20240206	171900	-25.77	20230223	117300	8.78	20230726	0.39	N	005300	500	46 억		1131179	N	N	1	N	00	N
37	20240223	130201	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	127800	500	2	0.39	1259231100	9874	76.04	127200	128000	127000	165400	89200	127300	127529.99	12.19	0	3135	128566	127932	127366	126732	126166	127650	126450	46	38100	500	99290	100	1	9278884	11858	10.01	0.92	12	0.11	12772.00	138556.00	174900	20230220	-26.93	117300	20230726	8.95	148400	-13.88	20240103	125600	1.75	20240206	171900	-25.65	20230223	117300	8.95	20230726	0.39	N	005300	500	46 억		1131179	N	N	1	N	00	N
38	20240223	120200	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	127400	100	2	0.08	824529600	6467	49.80	127200	127800	127000	165400	89200	127300	127498.01	12.19	0	2260	128566	127932	127366	126732	126166	127650	126450	46	38100	500	99290	100	1	9278884	11821	9.97	0.92	12	0.07	12772.00	138556.00	174900	20230220	-27.16	117300	20230726	8.61	148400	-14.15	20240103	125600	1.43	20240206	171900	-25.89	20230223	117300	8.61	20230726	0.39	N	005300	500	46 억		1131179	N	N	1	N	00	N
39	20240223	110201	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	127600	300	2	0.24	621588700	4874	37.53	127200	127800	127000	165400	89200	127300	127531.53	12.19	0	2290	128566	127932	127366	126732	126166	127650	126450	46	38100	500	99290	100	1	9278884	11840	9.99	0.92	12	0.05	12772.00	138556.00	174900	20230220	-27.04	117300	20230726	8.78	148400	-14.02	20240103	125600	1.59	20240206	171900	-25.77	20230223	117300	8.78	20230726	0.39	N	005300	500	46 억		1131179	N	N	1	N	00	N
40	20240223	100200	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	127400	100	2	0.08	335380300	2632	20.27	127200	127800	127000	165400	89200	127300	127424.13	12.19	0	1096	128566	127932	127366	126732	126166	127650	126450	46	38100	500	99290	100	1	9278884	11821	9.97	0.92	12	0.03	12772.00	138556.00	174900	20230220	-27.16	117300	20230726	8.61	148400	-14.15	20240103	125600	1.43	20240206	171900	-25.89	20230223	117300	8.61	20230726	0.39	N	005300	500	46 억		1131179	N	N	1	N	00	N
41	20240223	090201	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	127200	-100	5	-0.08	29630400	233	1.79	127200	127300	127100	165400	89200	127300	127169.10	12.19	0	-160	128566	127932	127366	126732	126166	127650	126450	46	38100	500	99290	100	1	9278884	11803	9.96	0.92	12	0.00	12772.00	138556.00	174900	20230220	-27.27	117300	20230726	8.44	148400	-14.29	20240103	125600	1.27	20240206	171900	-26.00	20230223	117300	8.44	20230726	0.39	N	005300	500	46 억		1131179	N	N	1	N	00	N
42	20240222	160154	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	127300	-100	5	-0.08	1649457600	12974	118.58	128000	128000	126800	165600	89200	127400	127134.93	12.24	0	-5064	128066	127732	127166	126832	126266	127450	126550	46	38200	500	99370	100	1	9278884	11812	9.97	0.92	12	0.14	12772.00	138556.00	174900	20230220	-27.22	117300	20230726	8.53	148400	-14.22	20240103	125600	1.35	20240206	171900	-25.95	20230223	117300	8.53	20230726	0.42	N	005300	500	46 억		1135799	N	N	1	N	00	N
43	20240222	150200	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	127000	-400	5	-0.31	1529748900	12033	109.98	128000	128000	126800	165600	89200	127400	127129.47	12.24	0	-4636	128066	127732	127166	126832	126266	127450	126550	46	38200	500	99370	100	1	9278884	11784	9.94	0.92	12	0.13	12772.00	138556.00	174900	20230220	-27.39	117300	20230726	8.27	148400	-14.42	20240103	125600	1.11	20240206	171900	-26.12	20230223	117300	8.27	20230726	0.42	N	005300	500	46 억		1135799	N	N	0	N	00	N
44	20240222	140200	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	127200	-200	5	-0.16	1217185000	9574	87.51	128000	128000	126800	165600	89200	127400	127134.43	12.24	0	-4032	128066	127732	127166	126832	126266	127450	126550	46	38200	500	99370	100	1	9278884	11803	9.96	0.92	12	0.10	12772.00	138556.00	174900	20230220	-27.27	117300	20230726	8.44	148400	-14.29	20240103	125600	1.27	20240206	171900	-26.00	20230223	117300	8.44	20230726	0.42	N	005300	500	46 억		1135799	N	N	0	N	00	N
45	20240222	130200	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	127400	0	3	0.00	1019165400	8020	73.30	128000	128000	126800	165600	89200	127400	127077.98	12.24	0	-3963	128066	127732	127166	126832	126266	127450	126550	46	38200	500	99370	100	1	9278884	11821	9.97	0.92	12	0.09	12772.00	138556.00	174900	20230220	-27.16	117300	20230726	8.61	148400	-14.15	20240103	125600	1.43	20240206	171900	-25.89	20230223	117300	8.61	20230726	0.42	N	005300	500	46 억		1135799	N	N	0	N	00	N
46	20240222	120200	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	127200	-200	5	-0.16	865511500	6812	62.26	128000	128000	126800	165600	89200	127400	127056.88	12.24	0	-3914	128066	127732	127166	126832	126266	127450	126550	46	38200	500	99370	100	1	9278884	11803	9.96	0.92	12	0.07	12772.00	138556.00	174900	20230220	-27.27	117300	20230726	8.44	148400	-14.29	20240103	125600	1.27	20240206	171900	-26.00	20230223	117300	8.44	20230726	0.42	N	005300	500	46 억		1135799	N	N	0	N	00	N
47	20240222	110200	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	127200	-200	5	-0.16	771686400	6074	55.52	128000	128000	126800	165600	89200	127400	127047.48	12.24	0	-3848	128066	127732	127166	126832	126266	127450	126550	46	38200	500	99370	100	1	9278884	11803	9.96	0.92	12	0.07	12772.00	138556.00	174900	20230220	-27.27	117300	20230726	8.44	148400	-14.29	20240103	125600	1.27	20240206	171900	-26.00	20230223	117300	8.44	20230726	0.42	N	005300	500	46 억		1135799	N	N	0	N	00	N
48	20240222	100159	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	127200	-200	5	-0.16	203703700	1601	14.63	128000	128000	127000	165600	89200	127400	127235.29	12.24	0	-648	128066	127732	127166	126832	126266	127450	126550	46	38200	500	99370	100	1	9278884	11803	9.96	0.92	12	0.02	12772.00	138556.00	174900	20230220	-27.27	117300	20230726	8.44	148400	-14.29	20240103	125600	1.27	20240206	171900	-26.00	20230223	117300	8.44	20230726	0.42	N	005300	500	46 억		1135799	N	N	0	N	00	N
49	20240222	090159	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	127100	-300	5	-0.24	41579200	326	2.98	128000	128000	127000	165600	89200	127400	127543.56	12.24	0	-161	128066	127732	127166	126832	126266	127450	126550	46	38200	500	99370	100	1	9278884	11793	9.95	0.92	12	0.00	12772.00	138556.00	174900	20230220	-27.33	117300	20230726	8.35	148400	-14.35	20240103	125600	1.19	20240206	171900	-26.06	20230223	117300	8.35	20230726	0.42	N	005300	500	46 억		1135799	N	N	0	N	00	N
50	20240221	160158	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	127400	400	2	0.31	1389844200	10923	47.06	127500	127500	126600	165100	88900	127000	127239.53	12.28	0	-388	128666	127832	127366	126532	126066	127600	126300	46	38100	500	99060	100	1	9278884	11821	9.97	0.92	12	0.12	12772.00	138556.00	174900	20230220	-27.16	117300	20230726	8.61	148400	-14.15	20240103	125600	1.43	20240206	173000	-26.36	20230221	117300	8.61	20230726	0.40	N	005300	500	46 억		1139168	N	N	0	N	00	N
51	20240221	150157	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	127400	400	2	0.31	1144810200	8998	38.77	127500	127500	126600	165100	88900	127000	127229.53	12.28	0	278	128666	127832	127366	126532	126066	127600	126300	46	38100	500	99060	100	1	9278884	11821	9.97	0.92	12	0.10	12772.00	138556.00	174900	20230220	-27.16	117300	20230726	8.61	148400	-14.15	20240103	125600	1.43	20240206	173000	-26.36	20230221	117300	8.61	20230726	0.40	N	005300	500	46 억		1139168	N	N	0	N	00	N
52	20240221	140158	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	127300	300	2	0.24	924974800	7271	31.33	127500	127500	126600	165100	88900	127000	127214.40	12.28	0	322	128666	127832	127366	126532	126066	127600	126300	46	38100	500	99060	100	1	9278884	11812	9.97	0.92	12	0.08	12772.00	138556.00	174900	20230220	-27.22	117300	20230726	8.53	148400	-14.22	20240103	125600	1.35	20240206	173000	-26.42	20230221	117300	8.53	20230726	0.40	N	005300	500	46 억		1139168	N	N	0	N	00	N
53	20240221	130158	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	127300	300	2	0.24	756803600	5950	25.64	127500	127500	126600	165100	88900	127000	127194.05	12.28	0	391	128666	127832	127366	126532	126066	127600	126300	46	38100	500	99060	100	1	9278884	11812	9.97	0.92	12	0.06	12772.00	138556.00	174900	20230220	-27.22	117300	20230726	8.53	148400	-14.22	20240103	125600	1.35	20240206	173000	-26.42	20230221	117300	8.53	20230726	0.40	N	005300	500	46 억		1139168	N	N	0	N	00	N
54	20240221	120158	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	127500	500	2	0.39	514581300	4045	17.43	127500	127500	126600	165100	88900	127000	127214.43	12.28	0	118	128666	127832	127366	126532	126066	127600	126300	46	38100	500	99060	100	1	9278884	11831	9.98	0.92	12	0.04	12772.00	138556.00	174900	20230220	-27.10	117300	20230726	8.70	148400	-14.08	20240103	125600	1.51	20240206	173000	-26.30	20230221	117300	8.70	20230726	0.40	N	005300	500	46 억		1139168	N	N	0	N	00	N
55	20240221	110200	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	127400	400	2	0.31	402269700	3163	13.63	127500	127500	126600	165100	88900	127000	127180.08	12.28	0	-44	128666	127832	127366	126532	126066	127600	126300	46	38100	500	99060	100	1	9278884	11821	9.97	0.92	12	0.03	12772.00	138556.00	174900	20230220	-27.16	117300	20230726	8.61	148400	-14.15	20240103	125600	1.43	20240206	173000	-26.36	20230221	117300	8.61	20230726	0.40	N	005300	500	46 억		1139168	N	N	0	N	00	N
56	20240221	100158	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	127000	0	3	0.00	212534000	1672	7.20	127500	127500	126600	165100	88900	127000	127113.98	12.28	0	-359	128666	127832	127366	126532	126066	127600	126300	46	38100	500	99060	100	1	9278884	11784	9.94	0.92	12	0.02	12772.00	138556.00	174900	20230220	-27.39	117300	20230726	8.27	148400	-14.42	20240103	125600	1.11	20240206	173000	-26.59	20230221	117300	8.27	20230726	0.40	N	005300	500	46 억		1139168	N	N	0	N	00	N
57	20240221	090158	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	126900	-100	5	-0.08	27085800	213	0.92	127500	127500	126600	165100	88900	127000	127167.31	12.28	0	-35	128666	127832	127366	126532	126066	127600	126300	46	38100	500	99060	100	1	9278884	11775	9.94	0.92	12	0.00	12772.00	138556.00	174900	20230220	-27.44	117300	20230726	8.18	148400	-14.49	20240103	125600	1.04	20240206	173000	-26.65	20230221	117300	8.18	20230726	0.40	N	005300	500	46 억		1139168	N	N	0	N	00	N
58	20240220	160155	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	127000	-700	5	-0.55	2951615400	23198	60.06	127700	128200	126900	166000	89400	127700	127235.77	12.31	0	-4570	129966	128832	127966	126832	125966	128400	126400	46	38300	500	99600	100	1	9278884	11784	9.94	0.92	12	0.25	12772.00	138556.00	174900	20230214	-27.39	117300	20230726	8.27	148400	-14.42	20240103	125600	1.11	20240206	174900	-27.39	20230220	117300	8.27	20230726	0.39	N	005300	500	46 억		1142009	N	N	16	N	00	N
59	20240220	150157	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	127200	-500	5	-0.39	2537343400	19938	51.62	127700	128200	126900	166000	89400	127700	127261.68	12.31	0	-3710	129966	128832	127966	126832	125966	128400	126400	46	38300	500	99600	100	1	9278884	11803	9.96	0.92	12	0.21	12772.00	138556.00	174900	20230214	-27.27	117300	20230726	8.44	148400	-14.29	20240103	125600	1.27	20240206	174900	-27.27	20230220	117300	8.44	20230726	0.39	N	005300	500	46 억		1142009	N	N	16	N	00	N
60	20240220	140157	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	127100	-600	5	-0.47	2158377400	16958	43.90	127700	128200	126900	166000	89400	127700	127277.83	12.31	0	-3228	129966	128832	127966	126832	125966	128400	126400	46	38300	500	99600	100	1	9278884	11793	9.95	0.92	12	0.18	12772.00	138556.00	174900	20230214	-27.33	117300	20230726	8.35	148400	-14.35	20240103	125600	1.19	20240206	174900	-27.33	20230220	117300	8.35	20230726	0.39	N	005300	500	46 억		1142009	N	N	16	N	00	N
61	20240220	130157	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	127000	-700	5	-0.55	1797994200	14122	36.56	127700	128200	126900	166000	89400	127700	127318.67	12.31	0	-2658	129966	128832	127966	126832	125966	128400	126400	46	38300	500	99600	100	1	9278884	11784	9.94	0.92	12	0.15	12772.00	138556.00	174900	20230214	-27.39	117300	20230726	8.27	148400	-14.42	20240103	125600	1.11	20240206	174900	-27.39	20230220	117300	8.27	20230726	0.39	N	005300	500	46 억		1142009	N	N	16	N	00	N
62	20240220	120156	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	127000	-700	5	-0.55	1491958400	11714	30.33	127700	128200	126900	166000	89400	127700	127365.41	12.31	0	-2317	129966	128832	127966	126832	125966	128400	126400	46	38300	500	99600	100	1	9278884	11784	9.94	0.92	12	0.13	12772.00	138556.00	174900	20230214	-27.39	117300	20230726	8.27	148400	-14.42	20240103	125600	1.11	20240206	174900	-27.39	20230220	117300	8.27	20230726	0.39	N	005300	500	46 억		1142009	N	N	16	N	00	N
63	20240220	110155	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	127400	-300	5	-0.23	1036361900	8129	21.05	127700	128200	127100	166000	89400	127700	127489.47	12.31	0	-723	129966	128832	127966	126832	125966	128400	126400	46	38300	500	99600	100	1	9278884	11821	9.97	0.92	12	0.09	12772.00	138556.00	174900	20230214	-27.16	117300	20230726	8.61	148400	-14.15	20240103	125600	1.43	20240206	174900	-27.16	20230220	117300	8.61	20230726	0.39	N	005300	500	46 억		1142009	N	N	16	N	00	N
64	20240220	100155	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	127700	0	3	0.00	703509500	5515	14.28	127700	128200	127100	166000	89400	127700	127562.92	12.31	0	-175	129966	128832	127966	126832	125966	128400	126400	46	38300	500	99600	100	1	9278884	11849	10.00	0.92	12	0.06	12772.00	138556.00	174900	20230214	-26.99	117300	20230726	8.87	148400	-13.95	20240103	125600	1.67	20240206	174900	-26.99	20230220	117300	8.87	20230726	0.39	N	005300	500	46 억		1142009	N	N	16	N	00	N
65	20240220	090158	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	127700	0	3	0.00	37169800	291	0.75	127700	128200	127700	166000	89400	127700	127731.27	12.31	0	29	129966	128832	127966	126832	125966	128400	126400	46	38300	500	99600	100	1	9278884	11849	10.00	0.92	12	0.00	12772.00	138556.00	174900	20230214	-26.99	117300	20230726	8.87	148400	-13.95	20240103	125600	1.67	20240206	174900	-26.99	20230220	117300	8.87	20230726	0.39	N	005300	500	46 억		1142009	N	N	16	N	00	N
66	20240219	160157	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	127700	100	2	0.08	4925998000	38593	151.96	128200	129100	127100	165800	89400	127600	127639.50	12.22	0	5939	129000	128300	127300	126600	125600	128650	126950	46	38200	500	99520	100	1	9278884	11849	10.00	0.92	12	0.42	12772.00	138556.00	175800	20230213	-27.36	117300	20230726	8.87	148400	-13.95	20240103	125600	1.67	20240206	174900	-26.99	20230220	117300	8.87	20230726	0.36	N	005300	500	46 억		1134085	N	N	16	N	00	N
67	20240219	150158	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	127400	-200	5	-0.16	4719930500	36977	145.60	128200	129100	127100	165800	89400	127600	127645.04	12.22	0	5735	129000	128300	127300	126600	125600	128650	126950	46	38200	500	99520	100	1	9278884	11821	9.97	0.92	12	0.40	12772.00	138556.00	175800	20230213	-27.53	117300	20230726	8.61	148400	-14.15	20240103	125600	1.43	20240206	174900	-27.16	20230220	117300	8.61	20230726	0.36	N	005300	500	46 억		1134085	N	N	1	N	00	N
68	20240219	140158	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	127300	-300	5	-0.24	3905893900	30584	120.42	128200	129100	127100	165800	89400	127600	127710.37	12.22	0	3603	129000	128300	127300	126600	125600	128650	126950	46	38200	500	99520	100	1	9278884	11812	9.97	0.92	12	0.33	12772.00	138556.00	175800	20230213	-27.59	117300	20230726	8.53	148400	-14.22	20240103	125600	1.35	20240206	174900	-27.22	20230220	117300	8.53	20230726	0.36	N	005300	500	46 억		1134085	N	N	1	N	00	N
69	20240219	130159	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	127200	-400	5	-0.31	3156174800	24695	97.24	128200	129100	127100	165800	89400	127600	127806.24	12.22	0	1180	129000	128300	127300	126600	125600	128650	126950	46	38200	500	99520	100	1	9278884	11803	9.96	0.92	12	0.27	12772.00	138556.00	175800	20230213	-27.65	117300	20230726	8.44	148400	-14.29	20240103	125600	1.27	20240206	174900	-27.27	20230220	117300	8.44	20230726	0.36	N	005300	500	46 억		1134085	N	N	1	N	00	N
70	20240219	120158	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	127400	-200	5	-0.16	2482312000	19403	76.40	128200	129100	127100	165800	89400	127600	127934.46	12.22	0	1556	129000	128300	127300	126600	125600	128650	126950	46	38200	500	99520	100	1	9278884	11821	9.97	0.92	12	0.21	12772.00	138556.00	175800	20230213	-27.53	117300	20230726	8.61	148400	-14.15	20240103	125600	1.43	20240206	174900	-27.16	20230220	117300	8.61	20230726	0.36	N	005300	500	46 억		1134085	N	N	1	N	00	N
71	20240219	110157	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	127700	100	2	0.08	1689839900	13182	51.90	128200	129100	127600	165800	89400	127600	128193.03	12.22	0	3053	129000	128300	127300	126600	125600	128650	126950	46	38200	500	99520	100	1	9278884	11849	10.00	0.92	12	0.14	12772.00	138556.00	175800	20230213	-27.36	117300	20230726	8.87	148400	-13.95	20240103	125600	1.67	20240206	174900	-26.99	20230220	117300	8.87	20230726	0.36	N	005300	500	46 억		1134085	N	N	1	N	00	N
72	20240219	100156	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	128100	500	2	0.39	993130100	7733	30.45	128200	129100	127800	165800	89400	127600	128427.64	12.22	0	2098	129000	128300	127300	126600	125600	128650	126950	46	38200	500	99520	100	1	9278884	11886	10.03	0.92	12	0.08	12772.00	138556.00	175800	20230213	-27.13	117300	20230726	9.21	148400	-13.68	20240103	125600	1.99	20240206	174900	-26.76	20230220	117300	9.21	20230726	0.36	N	005300	500	46 억		1134085	N	N	1	N	00	N
73	20240219	090157	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	128000	400	2	0.31	24967400	195	0.77	128200	128200	128000	165800	89400	127600	128040.21	12.22	0	-13	129000	128300	127300	126600	125600	128650	126950	46	38200	500	99520	100	1	9278884	11877	10.02	0.92	12	0.00	12772.00	138556.00	175800	20230213	-27.19	117300	20230726	9.12	148400	-13.75	20240103	125600	1.91	20240206	174900	-26.82	20230220	117300	9.12	20230726	0.36	N	005300	500	46 억		1134085	N	N	1	N	00	N
74	20240216	160155	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	127600	600	2	0.47	3225383500	25349	86.07	127500	128000	126300	165100	88900	127000	127238.97	12.13	0	6596	129133	128066	127333	126266	125533	127700	125900	46	38100	500	99060	100	1	9278884	11840	9.99	0.92	12	0.27	12772.00	138556.00	175800	20230213	-27.42	117300	20230726	8.78	148400	-14.02	20240103	125600	1.59	20240206	174900	-27.04	20230220	117300	8.78	20230726	0.38	N	005300	500	46 억		1125550	N	N	1	N	00	N
75	20240216	150157	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	127300	300	2	0.24	3020108100	23738	80.60	127500	128000	126300	165100	88900	127000	127226.73	12.13	0	6399	129133	128066	127333	126266	125533	127700	125900	46	38100	500	99060	100	1	9278884	11812	9.97	0.92	12	0.26	12772.00	138556.00	175800	20230213	-27.59	117300	20230726	8.53	148400	-14.22	20240103	125600	1.35	20240206	174900	-27.22	20230220	117300	8.53	20230726	0.38	N	005300	500	46 억		1125550	N	N	12	N	00	N
76	20240216	140158	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	127600	600	2	0.47	2538955200	19961	67.77	127500	128000	126300	165100	88900	127000	127195.79	12.13	0	5963	129133	128066	127333	126266	125533	127700	125900	46	38100	500	99060	100	1	9278884	11840	9.99	0.92	12	0.22	12772.00	138556.00	175800	20230213	-27.42	117300	20230726	8.78	148400	-14.02	20240103	125600	1.59	20240206	174900	-27.04	20230220	117300	8.78	20230726	0.38	N	005300	500	46 억		1125550	N	N	12	N	00	N
77	20240216	130156	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	127500	500	2	0.39	1927252000	15167	51.50	127500	127700	126300	165100	88900	127000	127068.77	12.13	0	3835	129133	128066	127333	126266	125533	127700	125900	46	38100	500	99060	100	1	9278884	11831	9.98	0.92	12	0.16	12772.00	138556.00	175800	20230213	-27.47	117300	20230726	8.70	148400	-14.08	20240103	125600	1.51	20240206	174900	-27.10	20230220	117300	8.70	20230726	0.38	N	005300	500	46 억		1125550	N	N	12	N	00	N
78	20240216	120157	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	127000	0	3	0.00	1312491800	10342	35.11	127500	127500	126300	165100	88900	127000	126908.90	12.13	0	1010	129133	128066	127333	126266	125533	127700	125900	46	38100	500	99060	100	1	9278884	11784	9.94	0.92	12	0.11	12772.00	138556.00	175800	20230213	-27.76	117300	20230726	8.27	148400	-14.42	20240103	125600	1.11	20240206	174900	-27.39	20230220	117300	8.27	20230726	0.38	N	005300	500	46 억		1125550	N	N	12	N	00	N
79	20240216	110157	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	126800	-200	5	-0.16	937509900	7389	25.09	127500	127500	126300	165100	88900	127000	126879.13	12.13	0	294	129133	128066	127333	126266	125533	127700	125900	46	38100	500	99060	100	1	9278884	11766	9.93	0.92	12	0.08	12772.00	138556.00	175800	20230213	-27.87	117300	20230726	8.10	148400	-14.56	20240103	125600	0.96	20240206	174900	-27.50	20230220	117300	8.10	20230726	0.38	N	005300	500	46 억		1125550	N	N	12	N	00	N
80	20240216	100157	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	127000	0	3	0.00	371814500	2929	9.94	127500	127500	126300	165100	88900	127000	126942.47	12.13	0	32	129133	128066	127333	126266	125533	127700	125900	46	38100	500	99060	100	1	9278884	11784	9.94	0.92	12	0.03	12772.00	138556.00	175800	20230213	-27.76	117300	20230726	8.27	148400	-14.42	20240103	125600	1.11	20240206	174900	-27.39	20230220	117300	8.27	20230726	0.38	N	005300	500	46 억		1125550	N	N	12	N	00	N
81	20240216	090157	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	127400	400	2	0.31	30165800	237	0.80	127500	127500	127000	165100	88900	127000	127281.86	12.13	0	-11	129133	128066	127333	126266	125533	127700	125900	46	38100	500	99060	100	1	9278884	11821	9.97	0.92	12	0.00	12772.00	138556.00	175800	20230213	-27.53	117300	20230726	8.61	148400	-14.15	20240103	125600	1.43	20240206	174900	-27.16	20230220	117300	8.61	20230726	0.38	N	005300	500	46 억		1125550	N	N	12	N	00	N
82	20240215	160156	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	127000	-600	5	-0.47	3749300800	29450	89.02	128400	128400	126600	165800	89400	127600	127310.74	12.14	0	-9855	128933	128266	127133	126466	125333	128600	126800	46	38200	500	99520	100	1	9278884	11784	9.94	0.92	12	0.32	12772.00	138556.00	175800	20230213	-27.76	117300	20230726	8.27	148400	-14.42	20240103	125600	1.11	20240206	174900	-27.39	20230220	117300	8.27	20230726	0.37	N	005300	500	46 억		1126329	N	N	12	N	00	N
83	20240215	150156	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	126800	-800	5	-0.63	3253766500	25544	77.22	128400	128400	126600	165800	89400	127600	127378.90	12.14	0	-9113	128933	128266	127133	126466	125333	128600	126800	46	38200	500	99520	100	1	9278884	11766	9.93	0.92	12	0.28	12772.00	138556.00	175800	20230213	-27.87	117300	20230726	8.10	148400	-14.56	20240103	125600	0.96	20240206	174900	-27.50	20230220	117300	8.10	20230726	0.37	N	005300	500	46 억		1126329	N	N	3	N	00	N
84	20240215	140156	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	127000	-600	5	-0.47	2417200600	18950	57.28	128400	128400	127000	165800	89400	127600	127556.76	12.14	0	-5998	128933	128266	127133	126466	125333	128600	126800	46	38200	500	99520	100	1	9278884	11784	9.94	0.92	12	0.20	12772.00	138556.00	175800	20230213	-27.76	117300	20230726	8.27	148400	-14.42	20240103	125600	1.11	20240206	174900	-27.39	20230220	117300	8.27	20230726	0.37	N	005300	500	46 억		1126329	N	N	3	N	00	N
85	20240215	130156	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	127200	-400	5	-0.31	2141476600	16780	50.72	128400	128400	127000	165800	89400	127600	127620.77	12.14	0	-5369	128933	128266	127133	126466	125333	128600	126800	46	38200	500	99520	100	1	9278884	11803	9.96	0.92	12	0.18	12772.00	138556.00	175800	20230213	-27.65	117300	20230726	8.44	148400	-14.29	20240103	125600	1.27	20240206	174900	-27.27	20230220	117300	8.44	20230726	0.37	N	005300	500	46 억		1126329	N	N	3	N	00	N
86	20240215	120156	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	127200	-400	5	-0.31	1675180400	13112	39.64	128400	128400	127100	165800	89400	127600	127759.33	12.14	0	-3933	128933	128266	127133	126466	125333	128600	126800	46	38200	500	99520	100	1	9278884	11803	9.96	0.92	12	0.14	12772.00	138556.00	175800	20230213	-27.65	117300	20230726	8.44	148400	-14.29	20240103	125600	1.27	20240206	174900	-27.27	20230220	117300	8.44	20230726	0.37	N	005300	500	46 억		1126329	N	N	3	N	00	N
87	20240215	110155	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	127700	100	2	0.08	1336438400	10453	31.60	128400	128400	127200	165800	89400	127600	127852.14	12.14	0	-3050	128933	128266	127133	126466	125333	128600	126800	46	38200	500	99520	100	1	9278884	11849	10.00	0.92	12	0.11	12772.00	138556.00	175800	20230213	-27.36	117300	20230726	8.87	148400	-13.95	20240103	125600	1.67	20240206	174900	-26.99	20230220	117300	8.87	20230726	0.37	N	005300	500	46 억		1126329	N	N	3	N	00	N
88	20240215	100155	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	128000	400	2	0.31	845595600	6612	19.99	128400	128400	127200	165800	89400	127600	127888.02	12.14	0	-1881	128933	128266	127133	126466	125333	128600	126800	46	38200	500	99520	100	1	9278884	11877	10.02	0.92	12	0.07	12772.00	138556.00	175800	20230213	-27.19	117300	20230726	9.12	148400	-13.75	20240103	125600	1.91	20240206	174900	-26.82	20230220	117300	9.12	20230726	0.37	N	005300	500	46 억		1126329	N	N	3	N	00	N
89	20240215	090154	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	127600	0	3	0.00	73394800	573	1.73	128400	128400	127600	165800	89400	127600	128088.66	12.14	0	-32	128933	128266	127133	126466	125333	128600	126800	46	38200	500	99520	100	1	9278884	11840	9.99	0.92	12	0.01	12772.00	138556.00	175800	20230213	-27.42	117300	20230726	8.78	148400	-14.02	20240103	125600	1.59	20240206	174900	-27.04	20230220	117300	8.78	20230726	0.37	N	005300	500	46 억		1126329	N	N	3	N	00	N
90	20240214	160155	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	127600	400	2	0.31	4173726400	32905	103.46	126800	127800	126000	165300	89100	127200	126841.71	12.13	0	-8224	129933	128566	127633	126266	125333	128100	125800	46	38100	500	99210	100	1	9278884	11840	9.99	0.92	12	0.35	12772.00	138556.00	175800	20230213	-27.42	117300	20230726	8.78	148400	-14.02	20240103	125600	1.59	20240206	174900	-27.04	20230214	117300	8.78	20230726	0.35	N	005300	500	46 억		1125659	N	N	2	N	00	N
91	20240214	150155	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	127100	-100	5	-0.08	3763193800	29680	93.32	126800	127800	126000	165300	89100	127200	126792.24	12.13	0	-6629	129933	128566	127633	126266	125333	128100	125800	46	38100	500	99210	100	1	9278884	11793	9.95	0.92	12	0.32	12772.00	138556.00	175800	20230213	-27.70	117300	20230726	8.35	148400	-14.35	20240103	125600	1.19	20240206	174900	-27.33	20230214	117300	8.35	20230726	0.35	N	005300	500	46 억		1125659	N	N	0	N	00	N
92	20240214	140155	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	127400	200	2	0.16	2756976500	21787	68.50	126800	127800	126000	165300	89100	127200	126542.27	12.13	0	-4157	129933	128566	127633	126266	125333	128100	125800	46	38100	500	99210	100	1	9278884	11821	9.97	0.92	12	0.23	12772.00	138556.00	175800	20230213	-27.53	117300	20230726	8.61	148400	-14.15	20240103	125600	1.43	20240206	174900	-27.16	20230214	117300	8.61	20230726	0.35	N	005300	500	46 억		1125659	N	N	0	N	00	N
93	20240214	130158	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	126300	-900	5	-0.71	1762504600	13959	43.89	126800	126800	126000	165300	89100	127200	126262.96	12.13	0	-3100	129933	128566	127633	126266	125333	128100	125800	46	38100	500	99210	100	1	9278884	11719	9.89	0.91	12	0.15	12772.00	138556.00	175800	20230213	-28.16	117300	20230726	7.67	148400	-14.89	20240103	125600	0.56	20240206	174900	-27.79	20230214	117300	7.67	20230726	0.35	N	005300	500	46 억		1125659	N	N	0	N	00	N
94	20240214	120155	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	126500	-700	5	-0.55	1220914900	9670	30.40	126800	126800	126000	165300	89100	127200	126258.00	12.13	0	-2385	129933	128566	127633	126266	125333	128100	125800	46	38100	500	99210	100	1	9278884	11738	9.90	0.91	12	0.10	12772.00	138556.00	175800	20230213	-28.04	117300	20230726	7.84	148400	-14.76	20240103	125600	0.72	20240206	174900	-27.67	20230214	117300	7.84	20230726	0.35	N	005300	500	46 억		1125659	N	N	0	N	00	N
95	20240214	110156	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	126300	-900	5	-0.71	819787500	6494	20.42	126800	126800	126000	165300	89100	127200	126237.68	12.13	0	-1683	129933	128566	127633	126266	125333	128100	125800	46	38100	500	99210	100	1	9278884	11719	9.89	0.91	12	0.07	12772.00	138556.00	175800	20230213	-28.16	117300	20230726	7.67	148400	-14.89	20240103	125600	0.56	20240206	174900	-27.79	20230214	117300	7.67	20230726	0.35	N	005300	500	46 억		1125659	N	N	0	N	00	N
96	20240214	090153	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	126100	-1100	5	-0.86	32133400	254	0.80	126800	126800	126000	165300	89100	127200	126509.45	12.13	0	-103	129933	128566	127633	126266	125333	128100	125800	46	38100	500	99210	100	1	9278884	11701	9.87	0.91	12	0.00	12772.00	138556.00	175800	20230213	-28.27	117300	20230726	7.50	148400	-15.03	20240103	125600	0.40	20240206	174900	-27.90	20230214	117300	7.50	20230726	0.35	N	005300	500	46 억		1125659	N	N	0	N	00	N
97	20240213	160154	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	127200	0	3	0.00	4041339200	31730	84.61	127500	129000	126700	165300	89100	127200	127366.55	12.21	0	-5809	130533	128866	127933	126266	125333	128400	125800	46	38100	500	99210	100	1	9278884	11803	9.96	0.92	12	0.34	12772.00	138556.00	175800	20230213	-27.65	117300	20230726	8.44	148400	-14.29	20240103	125600	1.27	20240206	175800	-27.65	20230213	117300	8.44	20230726	0.35	N	005300	500	46 억		1132759	N	N	0	N	00	N
98	20240213	150149	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	126700	-500	5	-0.39	3778928900	29662	79.09	127500	129000	126700	165300	89100	127200	127399.69	12.21	0	-5292	130533	128866	127933	126266	125333	128400	125800	46	38100	500	99210	100	1	9278884	11756	9.92	0.91	12	0.32	12772.00	138556.00	175800	20230213	-27.93	117300	20230726	8.01	148400	-14.62	20240103	125600	0.88	20240206	175800	-27.93	20230213	117300	8.01	20230726	0.35	N	005300	500	46 억		1132759	N	N	0	N	00	N
99	20240213	140155	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	127000	-200	5	-0.16	3167524200	24846	66.25	127500	129000	127000	165300	89100	127200	127486.32	12.21	0	-4046	130533	128866	127933	126266	125333	128400	125800	46	38100	500	99210	100	1	9278884	11784	9.94	0.92	12	0.27	12772.00	138556.00	175800	20230213	-27.76	117300	20230726	8.27	148400	-14.42	20240103	125600	1.11	20240206	175800	-27.76	20230213	117300	8.27	20230726	0.35	N	005300	500	46 억		1132759	N	N	0	N	00	N
100	20240213	130153	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	127200	0	3	0.00	2549687400	19985	53.29	127500	129000	127100	165300	89100	127200	127580.11	12.21	0	-3235	130533	128866	127933	126266	125333	128400	125800	46	38100	500	99210	100	1	9278884	11803	9.96	0.92	12	0.22	12772.00	138556.00	175800	20230213	-27.65	117300	20230726	8.44	148400	-14.29	20240103	125600	1.27	20240206	175800	-27.65	20230213	117300	8.44	20230726	0.35	N	005300	500	46 억		1132759	N	N	0	N	00	N
101	20240213	120154	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	127100	-100	5	-0.08	2090914800	16378	43.67	127500	129000	127100	165300	89100	127200	127666.15	12.21	0	-2682	130533	128866	127933	126266	125333	128400	125800	46	38100	500	99210	100	1	9278884	11793	9.95	0.92	12	0.18	12772.00	138556.00	175800	20230213	-27.70	117300	20230726	8.35	148400	-14.35	20240103	125600	1.19	20240206	175800	-27.70	20230213	117300	8.35	20230726	0.35	N	005300	500	46 억		1132759	N	N	0	N	00	N
102	20240213	110154	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	127300	100	2	0.08	1648262100	12900	34.40	127500	129000	127100	165300	89100	127200	127772.39	12.21	0	-2415	130533	128866	127933	126266	125333	128400	125800	46	38100	500	99210	100	1	9278884	11812	9.97	0.92	12	0.14	12772.00	138556.00	175800	20230213	-27.59	117300	20230726	8.53	148400	-14.22	20240103	125600	1.35	20240206	175800	-27.59	20230213	117300	8.53	20230726	0.35	N	005300	500	46 억		1132759	N	N	0	N	00	N
103	20240213	100146	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	127500	300	2	0.24	860852300	6717	17.91	127500	129000	127400	165300	89100	127200	128160.66	12.21	0	68	130533	128866	127933	126266	125333	128400	125800	46	38100	500	99210	100	1	9278884	11831	9.98	0.92	12	0.07	12772.00	138556.00	175800	20230213	-27.47	117300	20230726	8.70	148400	-14.08	20240103	125600	1.51	20240206	175800	-27.47	20230213	117300	8.70	20230726	0.35	N	005300	500	46 억		1132759	N	N	0	N	00	N