KissMeData/002600/price/prices-20240101.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	20240123	120135	57	100.00	KOSPI	신저가	음식료품	N	N	N	N		N	166600	-600	5	-0.36	3307400	20	62.50	165000	166600	165000	217000	117100	167200	165370.00	0.00	0	0	170133	168666	167533	166066	164933	168100	165500	30	49800	5000	113690	100	1	600000	1000	8.98	0.65	12	0.00	18552.00	256975.00	227500	20230228	-26.77	165000	20240123	0.97	185900	-10.38	20240118	165000	0.97	20240123	227500	-26.77	20230228	165000	0.97	20240123	0.01	N	002600	5000	30 억		0	N	N	0	N	00	N
3	20240123	110134	57	100.00	KOSPI	신저가	음식료품	N	N	N	N		N	165500	-1700	5	-1.02	330500	2	6.25	165000	165500	165000	217000	117100	167200	165250.00	0.00	0	0	170133	168666	167533	166066	164933	168100	165500	30	49800	5000	113690	100	1	600000	993	8.92	0.64	12	0.00	18552.00	256975.00	227500	20230228	-27.25	165000	20240123	0.30	185900	-10.97	20240118	165000	0.30	20240123	227500	-27.25	20230228	165000	0.30	20240123	0.01	N	002600	5000	30 억		0	N	N	0	N	00	N
4	20240123	100134	57	100.00	KOSPI	신저가	음식료품	N	N	N	N		N	165500	-1700	5	-1.02	330500	2	6.25	165000	165500	165000	217000	117100	167200	165250.00	0.00	0	0	170133	168666	167533	166066	164933	168100	165500	30	49800	5000	113690	100	1	600000	993	8.92	0.64	12	0.00	18552.00	256975.00	227500	20230228	-27.25	165000	20240123	0.30	185900	-10.97	20240118	165000	0.30	20240123	227500	-27.25	20230228	165000	0.30	20240123	0.01	N	002600	5000	30 억		0	N	N	0	N	00	N
5	20240123	090134	57	100.00	KOSPI		음식료품	N	N	N	N		N	167200	0	3	0.00	0	0	0.00	0	0	0	217000	117100	167200	0.00	0.00	0	0	170133	168666	167533	166066	164933	168100	165500	30	49800	5000	113690	100	1	600000	1003	9.01	0.65	12	0.00	18552.00	256975.00	227500	20230228	-26.51	166400	20240122	0.48	185900	-10.06	20240118	166400	0.48	20240122	227500	-26.51	20230228	166400	0.48	20240122	0.01	N	002600	5000	30 억		0	N	N	0	N	00	N
6	20240119	160134	57	100.00	KOSPI		음식료품	N	N	N	N		N	167200	200	2	0.12	16408100	95	19.31	182100	182100	167200	217000	116900	167000	172896.74	0.00	0	0	192466	179732	173166	160432	153866	176450	157150	30	50000	5000	113560	100	1	600000	1003	9.01	0.65	12	0.02	18552.00	256975.00	227500	20230228	-26.51	166600	20240118	0.36	185900	-10.06	20240118	166600	0.36	20240118	227500	-26.51	20230228	166600	0.36	20240118	0.01	N	002600	5000	30 억		0	N	N	1	N	00	N
7	20240119	150134	57	100.00	KOSPI		음식료품	N	N	N	N		N	167800	800	2	0.48	15069700	87	17.68	182100	182100	167300	217000	116900	167000	173214.94	0.00	0	0	192466	179732	173166	160432	153866	176450	157150	30	50000	5000	113560	100	1	600000	1007	9.04	0.65	12	0.01	18552.00	256975.00	227500	20230228	-26.24	166600	20240118	0.72	185900	-9.74	20240118	166600	0.72	20240118	227500	-26.24	20230228	166600	0.72	20240118	0.01	N	002600	5000	30 억		0	N	N	1	N	00	N
8	20240119	140133	57	100.00	KOSPI		음식료품	N	N	N	N		N	167300	300	2	0.18	13227100	76	15.45	182100	182100	167300	217000	116900	167000	174040.79	0.00	0	0	192466	179732	173166	160432	153866	176450	157150	30	50000	5000	113560	100	1	600000	1004	9.02	0.65	12	0.01	18552.00	256975.00	227500	20230228	-26.46	166600	20240118	0.42	185900	-10.01	20240118	166600	0.42	20240118	227500	-26.46	20230228	166600	0.42	20240118	0.01	N	002600	5000	30 억		0	N	N	1	N	00	N
9	20240119	130134	57	100.00	KOSPI		음식료품	N	N	N	N		N	167300	300	2	0.18	12390600	71	14.43	182100	182100	167300	217000	116900	167000	174515.49	0.00	0	0	192466	179732	173166	160432	153866	176450	157150	30	50000	5000	113560	100	1	600000	1004	9.02	0.65	12	0.01	18552.00	256975.00	227500	20230228	-26.46	166600	20240118	0.42	185900	-10.01	20240118	166600	0.42	20240118	227500	-26.46	20230228	166600	0.42	20240118	0.01	N	002600	5000	30 억		0	N	N	1	N	00	N
10	20240119	120134	57	100.00	KOSPI		음식료품	N	N	N	N		N	167300	300	2	0.18	12390600	71	14.43	182100	182100	167300	217000	116900	167000	174515.49	0.00	0	0	192466	179732	173166	160432	153866	176450	157150	30	50000	5000	113560	100	1	600000	1004	9.02	0.65	12	0.01	18552.00	256975.00	227500	20230228	-26.46	166600	20240118	0.42	185900	-10.01	20240118	166600	0.42	20240118	227500	-26.46	20230228	166600	0.42	20240118	0.01	N	002600	5000	30 억		0	N	N	1	N	00	N
11	20240119	110134	57	100.00	KOSPI		음식료품	N	N	N	N		N	167300	300	2	0.18	12390600	71	14.43	182100	182100	167300	217000	116900	167000	174515.49	0.00	0	0	192466	179732	173166	160432	153866	176450	157150	30	50000	5000	113560	100	1	600000	1004	9.02	0.65	12	0.01	18552.00	256975.00	227500	20230228	-26.46	166600	20240118	0.42	185900	-10.01	20240118	166600	0.42	20240118	227500	-26.46	20230228	166600	0.42	20240118	0.01	N	002600	5000	30 억		0	N	N	1	N	00	N
12	20240119	100135	57	100.00	KOSPI		음식료품	N	N	N	N		N	167300	300	2	0.18	11219500	64	13.01	182100	182100	167300	217000	116900	167000	175304.69	0.00	0	0	192466	179732	173166	160432	153866	176450	157150	30	50000	5000	113560	100	1	600000	1004	9.02	0.65	12	0.01	18552.00	256975.00	227500	20230228	-26.46	166600	20240118	0.42	185900	-10.01	20240118	166600	0.42	20240118	227500	-26.46	20230228	166600	0.42	20240118	0.01	N	002600	5000	30 억		0	N	N	1	N	00	N
13	20240119	090133	57	100.00	KOSPI		음식료품	N	N	N	N		N	167000	0	3	0.00	0	0	0.00	0	0	0	217000	116900	167000	0.00	0.00	0	0	192466	179732	173166	160432	153866	176450	157150	30	50000	5000	113560	100	1	600000	1002	9.00	0.65	12	0.00	18552.00	256975.00	227500	20230228	-26.59	166600	20240118	0.24	185900	-10.17	20240118	166600	0.24	20240118	227500	-26.59	20230228	166600	0.24	20240118	0.01	N	002600	5000	30 억		0	N	N	1	N	00	N
14	20240118	160134	57	100.00	KOSPI	신저가	음식료품	N	N	N	N		N	167000	-3400	5	-2.00	83318500	492	1329.73	185000	185900	166600	221500	119300	170400	169360.94	0.00	0	0	173200	171800	171000	169600	168800	171400	169200	30	51100	5000	115870	100	1	600000	1002	9.00	0.65	12	0.08	18552.00	256975.00	227500	20230228	-26.59	166600	20240118	0.24	185900	-10.17	20240118	166600	0.24	20240118	227500	-26.59	20230228	166600	0.24	20240118	0.01	N	002600	5000	30 억		0	N	N	1	N	00	N
15	20240118	150133	57	100.00	KOSPI	신저가	음식료품	N	N	N	N		N	167400	-3000	5	-1.76	80813300	477	1289.19	185000	185900	166600	221500	119300	170400	169419.92	0.00	0	0	173200	171800	171000	169600	168800	171400	169200	30	51100	5000	115870	100	1	600000	1004	9.02	0.65	12	0.08	18552.00	256975.00	227500	20230228	-26.42	166600	20240118	0.48	185900	-9.95	20240118	166600	0.48	20240118	227500	-26.42	20230228	166600	0.48	20240118	0.01	N	002600	5000	30 억		0	N	N	0	N	00	N
16	20240118	140134	57	100.00	KOSPI	신저가	음식료품	N	N	N	N		N	169100	-1300	5	-0.76	79471900	469	1267.57	185000	185900	166600	221500	119300	170400	169449.68	0.00	0	0	173200	171800	171000	169600	168800	171400	169200	30	51100	5000	115870	100	1	600000	1015	9.11	0.66	12	0.08	18552.00	256975.00	227500	20230228	-25.67	166600	20240118	1.50	185900	-9.04	20240118	166600	1.50	20240118	227500	-25.67	20230228	166600	1.50	20240118	0.01	N	002600	5000	30 억		0	N	N	0	N	00	N
17	20240118	130133	57	100.00	KOSPI	신저가	음식료품	N	N	N	N		N	168900	-1500	5	-0.88	79134800	467	1262.16	185000	185900	166600	221500	119300	170400	169453.53	0.00	0	0	173200	171800	171000	169600	168800	171400	169200	30	51100	5000	115870	100	1	600000	1013	9.10	0.66	12	0.08	18552.00	256975.00	227500	20230228	-25.76	166600	20240118	1.38	185900	-9.14	20240118	166600	1.38	20240118	227500	-25.76	20230228	166600	1.38	20240118	0.01	N	002600	5000	30 억		0	N	N	0	N	00	N
18	20240118	120134	57	100.00	KOSPI	신저가	음식료품	N	N	N	N		N	168900	-1500	5	-0.88	79134800	467	1262.16	185000	185900	166600	221500	119300	170400	169453.53	0.00	0	0	173200	171800	171000	169600	168800	171400	169200	30	51100	5000	115870	100	1	600000	1013	9.10	0.66	12	0.08	18552.00	256975.00	227500	20230228	-25.76	166600	20240118	1.38	185900	-9.14	20240118	166600	1.38	20240118	227500	-25.76	20230228	166600	1.38	20240118	0.01	N	002600	5000	30 억		0	N	N	0	N	00	N
19	20240118	110134	57	100.00	KOSPI	신저가	음식료품	N	N	N	N		N	167400	-3000	5	-1.76	78459600	463	1251.35	185000	185900	166600	221500	119300	170400	169459.18	0.00	0	0	173200	171800	171000	169600	168800	171400	169200	30	51100	5000	115870	100	1	600000	1004	9.02	0.65	12	0.08	18552.00	256975.00	227500	20230228	-26.42	166600	20240118	0.48	185900	-9.95	20240118	166600	0.48	20240118	227500	-26.42	20230228	166600	0.48	20240118	0.01	N	002600	5000	30 억		0	N	N	0	N	00	N
20	20240118	100134	57	100.00	KOSPI	신저가	음식료품	N	N	N	N		N	168500	-1900	5	-1.12	60538100	356	962.16	185000	185900	166600	221500	119300	170400	170050.84	0.00	0	0	173200	171800	171000	169600	168800	171400	169200	30	51100	5000	115870	100	1	600000	1011	9.08	0.66	12	0.06	18552.00	256975.00	227500	20230228	-25.93	166600	20240118	1.14	185900	-9.36	20240118	166600	1.14	20240118	227500	-25.93	20230228	166600	1.14	20240118	0.01	N	002600	5000	30 억		0	N	N	0	N	00	N
21	20240118	090133	57	100.00	KOSPI		음식료품	N	N	N	N		N	170600	200	2	0.12	6630300	36	97.30	185000	185900	170600	221500	119300	170400	184175.00	0.00	0	0	173200	171800	171000	169600	168800	171400	169200	30	51100	5000	115870	100	1	600000	1024	9.20	0.66	12	0.01	18552.00	256975.00	227500	20230228	-25.01	168000	20231106	1.55	185900	-8.23	20240118	170200	0.24	20240117	227500	-25.01	20230228	168000	1.55	20231106	0.01	N	002600	5000	30 억		0	N	N	0	N	00	N
22	20240117	160133	57	100.00	KOSPI		음식료품	N	N	N	N		N	170400	-2700	5	-1.56	6315600	37	1233.33	172400	172400	170200	225000	121200	173100	170691.89	0.00	0	0	174366	173732	172466	171832	170566	174050	172150	30	51900	5000	117700	100	1	600000	1022	9.18	0.66	12	0.01	18552.00	256975.00	227500	20230228	-25.10	168000	20231106	1.43	184000	-7.39	20240112	170200	0.12	20240117	227500	-25.10	20230228	168000	1.43	20231106	0.01	N	002600	5000	30 억		0	N	N	0	N	00	N
23	20240117	150134	57	100.00	KOSPI		음식료품	N	N	N	N		N	170200	-2900	5	-1.68	6145200	36	1200.00	172400	172400	170200	225000	121200	173100	170700.00	0.00	0	0	174366	173732	172466	171832	170566	174050	172150	30	51900	5000	117700	100	1	600000	1021	9.17	0.66	12	0.01	18552.00	256975.00	227500	20230228	-25.19	168000	20231106	1.31	184000	-7.50	20240112	170200	0.00	20240117	227500	-25.19	20230228	168000	1.31	20231106	0.01	N	002600	5000	30 억		0	N	N	0	N	00	N
24	20240117	140133	57	100.00	KOSPI		음식료품	N	N	N	N		N	170500	-2600	5	-1.50	3932400	23	766.67	172400	172400	170500	225000	121200	173100	170973.91	0.00	0	0	174366	173732	172466	171832	170566	174050	172150	30	51900	5000	117700	100	1	600000	1023	9.19	0.66	12	0.00	18552.00	256975.00	227500	20230228	-25.05	168000	20231106	1.49	184000	-7.34	20240112	170400	0.06	20240109	227500	-25.05	20230228	168000	1.49	20231106	0.01	N	002600	5000	30 억		0	N	N	0	N	00	N
25	20240117	130133	57	100.00	KOSPI		음식료품	N	N	N	N		N	170500	-2600	5	-1.50	3932400	23	766.67	172400	172400	170500	225000	121200	173100	170973.91	0.00	0	0	174366	173732	172466	171832	170566	174050	172150	30	51900	5000	117700	100	1	600000	1023	9.19	0.66	12	0.00	18552.00	256975.00	227500	20230228	-25.05	168000	20231106	1.49	184000	-7.34	20240112	170400	0.06	20240109	227500	-25.05	20230228	168000	1.49	20231106	0.01	N	002600	5000	30 억		0	N	N	0	N	00	N
26	20240117	120134	57	100.00	KOSPI		음식료품	N	N	N	N		N	170600	-2500	5	-1.44	3591400	21	700.00	172400	172400	170600	225000	121200	173100	171019.05	0.00	0	0	174366	173732	172466	171832	170566	174050	172150	30	51900	5000	117700	100	1	600000	1024	9.20	0.66	12	0.00	18552.00	256975.00	227500	20230228	-25.01	168000	20231106	1.55	184000	-7.28	20240112	170400	0.12	20240109	227500	-25.01	20230228	168000	1.55	20231106	0.01	N	002600	5000	30 억		0	N	N	0	N	00	N
27	20240117	110134	57	100.00	KOSPI		음식료품	N	N	N	N		N	170800	-2300	5	-1.33	2908400	17	566.67	172400	172400	170800	225000	121200	173100	171082.35	0.00	0	0	174366	173732	172466	171832	170566	174050	172150	30	51900	5000	117700	100	1	600000	1025	9.21	0.66	12	0.00	18552.00	256975.00	227500	20230228	-24.92	168000	20231106	1.67	184000	-7.17	20240112	170400	0.23	20240109	227500	-24.92	20230228	168000	1.67	20231106	0.01	N	002600	5000	30 억		0	N	N	0	N	00	N
28	20240117	100133	57	100.00	KOSPI		음식료품	N	N	N	N		N	173100	0	3	0.00	0	0	0.00	0	0	0	225000	121200	173100	0.00	0.00	0	0	174366	173732	172466	171832	170566	174050	172150	30	51900	5000	117700	100	1	600000	1039	9.33	0.67	12	0.00	18552.00	256975.00	227500	20230228	-23.91	168000	20231106	3.04	184000	-5.92	20240112	170400	1.58	20240109	227500	-23.91	20230228	168000	3.04	20231106	0.01	N	002600	5000	30 억		0	N	N	0	N	00	N
29	20240117	090134	57	100.00	KOSPI		음식료품	N	N	N	N		N	173100	0	3	0.00	0	0	0.00	0	0	0	225000	121200	173100	0.00	0.00	0	0	174366	173732	172466	171832	170566	174050	172150	30	51900	5000	117700	100	1	600000	1039	9.33	0.67	12	0.00	18552.00	256975.00	227500	20230228	-23.91	168000	20231106	3.04	184000	-5.92	20240112	170400	1.58	20240109	227500	-23.91	20230228	168000	3.04	20231106	0.01	N	002600	5000	30 억		0	N	N	0	N	00	N
30	20240116	160133	57	100.00	KOSPI		음식료품	N	N	N	N		N	173100	-600	5	-0.35	517300	3	9.38	171200	173100	171200	225500	121600	173700	172433.33	0.00	0	0	175633	174666	172833	171866	170033	175150	172350	30	51800	5000	118110	100	1	600000	1039	9.33	0.67	12	0.00	18552.00	256975.00	227500	20230228	-23.91	168000	20231106	3.04	184000	-5.92	20240112	170400	1.58	20240109	227500	-23.91	20230228	168000	3.04	20231106	0.01	N	002600	5000	30 억		0	N	N	0	N	00	N
31	20240116	150133	57	100.00	KOSPI		음식료품	N	N	N	N		N	173000	-700	5	-0.40	344200	2	6.25	171200	173000	171200	225500	121600	173700	172100.00	0.00	0	0	175633	174666	172833	171866	170033	175150	172350	30	51800	5000	118110	100	1	600000	1038	9.33	0.67	12	0.00	18552.00	256975.00	227500	20230228	-23.96	168000	20231106	2.98	184000	-5.98	20240112	170400	1.53	20240109	227500	-23.96	20230228	168000	2.98	20231106	0.01	N	002600	5000	30 억		0	N	N	0	N	00	N
32	20240116	140134	57	100.00	KOSPI		음식료품	N	N	N	N		N	173000	-700	5	-0.40	344200	2	6.25	171200	173000	171200	225500	121600	173700	172100.00	0.00	0	0	175633	174666	172833	171866	170033	175150	172350	30	51800	5000	118110	100	1	600000	1038	9.33	0.67	12	0.00	18552.00	256975.00	227500	20230228	-23.96	168000	20231106	2.98	184000	-5.98	20240112	170400	1.53	20240109	227500	-23.96	20230228	168000	2.98	20231106	0.01	N	002600	5000	30 억		0	N	N	0	N	00	N
33	20240116	130133	57	100.00	KOSPI		음식료품	N	N	N	N		N	173700	0	3	0.00	0	0	0.00	0	0	0	225500	121600	173700	0.00	0.00	0	0	175633	174666	172833	171866	170033	175150	172350	30	51800	5000	118110	100	1	600000	1042	9.36	0.68	12	0.00	18552.00	256975.00	227500	20230228	-23.65	168000	20231106	3.39	184000	-5.60	20240112	170400	1.94	20240109	227500	-23.65	20230228	168000	3.39	20231106	0.01	N	002600	5000	30 억		0	N	N	0	N	00	N
34	20240116	120133	57	100.00	KOSPI		음식료품	N	N	N	N		N	173700	0	3	0.00	0	0	0.00	0	0	0	225500	121600	173700	0.00	0.00	0	0	175633	174666	172833	171866	170033	175150	172350	30	51800	5000	118110	100	1	600000	1042	9.36	0.68	12	0.00	18552.00	256975.00	227500	20230228	-23.65	168000	20231106	3.39	184000	-5.60	20240112	170400	1.94	20240109	227500	-23.65	20230228	168000	3.39	20231106	0.01	N	002600	5000	30 억		0	N	N	0	N	00	N
35	20240116	110133	57	100.00	KOSPI		음식료품	N	N	N	N		N	173700	0	3	0.00	0	0	0.00	0	0	0	225500	121600	173700	0.00	0.00	0	0	175633	174666	172833	171866	170033	175150	172350	30	51800	5000	118110	100	1	600000	1042	9.36	0.68	12	0.00	18552.00	256975.00	227500	20230228	-23.65	168000	20231106	3.39	184000	-5.60	20240112	170400	1.94	20240109	227500	-23.65	20230228	168000	3.39	20231106	0.01	N	002600	5000	30 억		0	N	N	0	N	00	N
36	20240116	100134	57	100.00	KOSPI		음식료품	N	N	N	N		N	173700	0	3	0.00	0	0	0.00	0	0	0	225500	121600	173700	0.00	0.00	0	0	175633	174666	172833	171866	170033	175150	172350	30	51800	5000	118110	100	1	600000	1042	9.36	0.68	12	0.00	18552.00	256975.00	227500	20230228	-23.65	168000	20231106	3.39	184000	-5.60	20240112	170400	1.94	20240109	227500	-23.65	20230228	168000	3.39	20231106	0.01	N	002600	5000	30 억		0	N	N	0	N	00	N
37	20240116	090133	57	100.00	KOSPI		음식료품	N	N	N	N		N	173700	0	3	0.00	0	0	0.00	0	0	0	225500	121600	173700	0.00	0.00	0	0	175633	174666	172833	171866	170033	175150	172350	30	51800	5000	118110	100	1	600000	1042	9.36	0.68	12	0.00	18552.00	256975.00	227500	20230228	-23.65	168000	20231106	3.39	184000	-5.60	20240112	170400	1.94	20240109	227500	-23.65	20230228	168000	3.39	20231106	0.01	N	002600	5000	30 억		0	N	N	0	N	00	N
38	20240115	160133	57	100.00	KOSPI		음식료품	N	N	N	N		N	173700	1600	2	0.93	5529100	32	103.23	172100	173800	171000	223500	120500	172100	172784.38	0.00	0	0	187966	180032	176066	168132	164166	178050	166150	30	51400	5000	117020	100	1	600000	1042	9.36	0.68	12	0.01	18552.00	256975.00	227500	20230228	-23.65	168000	20231106	3.39	184000	-5.60	20240112	170400	1.94	20240109	227500	-23.65	20230228	168000	3.39	20231106	0.01	N	002600	5000	30 억		0	N	N	0	N	00	N
39	20240115	150134	57	100.00	KOSPI		음식료품	N	N	N	N		N	173800	1700	2	0.99	2755300	16	51.61	172100	173800	172100	223500	120500	172100	172206.25	0.00	0	0	187966	180032	176066	168132	164166	178050	166150	30	51400	5000	117020	100	1	600000	1043	9.37	0.68	12	0.00	18552.00	256975.00	227500	20230228	-23.60	168000	20231106	3.45	184000	-5.54	20240112	170400	2.00	20240109	227500	-23.60	20230228	168000	3.45	20231106	0.01	N	002600	5000	30 억		0	N	N	0	N	00	N
40	20240115	140133	57	100.00	KOSPI		음식료품	N	N	N	N		N	173800	1700	2	0.99	2755300	16	51.61	172100	173800	172100	223500	120500	172100	172206.25	0.00	0	0	187966	180032	176066	168132	164166	178050	166150	30	51400	5000	117020	100	1	600000	1043	9.37	0.68	12	0.00	18552.00	256975.00	227500	20230228	-23.60	168000	20231106	3.45	184000	-5.54	20240112	170400	2.00	20240109	227500	-23.60	20230228	168000	3.45	20231106	0.01	N	002600	5000	30 억		0	N	N	0	N	00	N
41	20240115	130132	57	100.00	KOSPI		음식료품	N	N	N	N		N	173800	1700	2	0.99	2755300	16	51.61	172100	173800	172100	223500	120500	172100	172206.25	0.00	0	0	187966	180032	176066	168132	164166	178050	166150	30	51400	5000	117020	100	1	600000	1043	9.37	0.68	12	0.00	18552.00	256975.00	227500	20230228	-23.60	168000	20231106	3.45	184000	-5.54	20240112	170400	2.00	20240109	227500	-23.60	20230228	168000	3.45	20231106	0.01	N	002600	5000	30 억		0	N	N	0	N	00	N
42	20240115	120133	57	100.00	KOSPI		음식료품	N	N	N	N		N	172100	0	3	0.00	2065200	12	38.71	172100	172100	172100	223500	120500	172100	172100.00	0.00	0	0	187966	180032	176066	168132	164166	178050	166150	30	51400	5000	117020	100	1	600000	1033	9.28	0.67	12	0.00	18552.00	256975.00	227500	20230228	-24.35	168000	20231106	2.44	184000	-6.47	20240112	170400	1.00	20240109	227500	-24.35	20230228	168000	2.44	20231106	0.01	N	002600	5000	30 억		0	N	N	0	N	00	N
43	20240115	110133	57	100.00	KOSPI		음식료품	N	N	N	N		N	172100	0	3	0.00	1204700	7	22.58	172100	172100	172100	223500	120500	172100	172100.00	0.00	0	0	187966	180032	176066	168132	164166	178050	166150	30	51400	5000	117020	100	1	600000	1033	9.28	0.67	12	0.00	18552.00	256975.00	227500	20230228	-24.35	168000	20231106	2.44	184000	-6.47	20240112	170400	1.00	20240109	227500	-24.35	20230228	168000	2.44	20231106	0.01	N	002600	5000	30 억		0	N	N	0	N	00	N
44	20240115	100132	57	100.00	KOSPI		음식료품	N	N	N	N		N	172100	0	3	0.00	860500	5	16.13	172100	172100	172100	223500	120500	172100	172100.00	0.00	0	0	187966	180032	176066	168132	164166	178050	166150	30	51400	5000	117020	100	1	600000	1033	9.28	0.67	12	0.00	18552.00	256975.00	227500	20230228	-24.35	168000	20231106	2.44	184000	-6.47	20240112	170400	1.00	20240109	227500	-24.35	20230228	168000	2.44	20231106	0.01	N	002600	5000	30 억		0	N	N	0	N	00	N
45	20240115	090133	57	100.00	KOSPI		음식료품	N	N	N	N		N	172100	0	3	0.00	344200	2	6.45	172100	172100	172100	223500	120500	172100	172100.00	0.00	0	0	187966	180032	176066	168132	164166	178050	166150	30	51400	5000	117020	100	1	600000	1033	9.28	0.67	12	0.00	18552.00	256975.00	227500	20230228	-24.35	168000	20231106	2.44	184000	-6.47	20240112	170400	1.00	20240109	227500	-24.35	20230228	168000	2.44	20231106	0.01	N	002600	5000	30 억		0	N	N	0	N	00	N
46	20240112	160133	57	100.00	KOSPI		음식료품	N	N	N	N		N	172100	-1800	5	-1.04	5397900	31	43.06	179000	184000	172100	226000	121800	173900	174125.81	0.00	0	0	175166	174532	173266	172632	171366	174850	172950	30	52100	5000	118250	100	1	600000	1033	9.28	0.67	12	0.01	18552.00	256975.00	227500	20230228	-24.35	168000	20231106	2.44	184000	-6.47	20240112	170400	1.00	20240109	227500	-24.35	20230228	168000	2.44	20231106	0.01	N	002600	5000	30 억		0	N	N	0	N	00	N
47	20240112	150133	57	100.00	KOSPI		음식료품	N	N	N	N		N	173000	-900	5	-0.52	5053700	29	40.28	179000	184000	172600	226000	121800	173900	174265.52	0.00	0	0	175166	174532	173266	172632	171366	174850	172950	30	52100	5000	118250	100	1	600000	1038	9.33	0.67	12	0.00	18552.00	256975.00	227500	20230228	-23.96	168000	20231106	2.98	184000	-5.98	20240112	170400	1.53	20240109	227500	-23.96	20230228	168000	2.98	20231106	0.01	N	002600	5000	30 억		0	N	N	0	N	00	N
48	20240112	140133	57	100.00	KOSPI		음식료품	N	N	N	N		N	173100	-800	5	-0.46	3323700	19	26.39	179000	184000	172600	226000	121800	173900	174931.58	0.00	0	0	175166	174532	173266	172632	171366	174850	172950	30	52100	5000	118250	100	1	600000	1039	9.33	0.67	12	0.00	18552.00	256975.00	227500	20230228	-23.91	168000	20231106	3.04	184000	-5.92	20240112	170400	1.58	20240109	227500	-23.91	20230228	168000	3.04	20231106	0.01	N	002600	5000	30 억		0	N	N	0	N	00	N
49	20240112	130132	57	100.00	KOSPI		음식료품	N	N	N	N		N	173100	-800	5	-0.46	3323700	19	26.39	179000	184000	172600	226000	121800	173900	174931.58	0.00	0	0	175166	174532	173266	172632	171366	174850	172950	30	52100	5000	118250	100	1	600000	1039	9.33	0.67	12	0.00	18552.00	256975.00	227500	20230228	-23.91	168000	20231106	3.04	184000	-5.92	20240112	170400	1.58	20240109	227500	-23.91	20230228	168000	3.04	20231106	0.01	N	002600	5000	30 억		0	N	N	0	N	00	N
50	20240112	120132	57	100.00	KOSPI		음식료품	N	N	N	N		N	172700	-1200	5	-0.69	2112000	12	16.67	179000	184000	172600	226000	121800	173900	176000.00	0.00	0	0	175166	174532	173266	172632	171366	174850	172950	30	52100	5000	118250	100	1	600000	1036	9.31	0.67	12	0.00	18552.00	256975.00	227500	20230228	-24.09	168000	20231106	2.80	184000	-6.14	20240112	170400	1.35	20240109	227500	-24.09	20230228	168000	2.80	20231106	0.01	N	002600	5000	30 억		0	N	N	0	N	00	N
51	20240112	110132	57	100.00	KOSPI		음식료품	N	N	N	N		N	172700	-1200	5	-0.69	2112000	12	16.67	179000	184000	172600	226000	121800	173900	176000.00	0.00	0	0	175166	174532	173266	172632	171366	174850	172950	30	52100	5000	118250	100	1	600000	1036	9.31	0.67	12	0.00	18552.00	256975.00	227500	20230228	-24.09	168000	20231106	2.80	184000	-6.14	20240112	170400	1.35	20240109	227500	-24.09	20230228	168000	2.80	20231106	0.01	N	002600	5000	30 억		0	N	N	0	N	00	N
52	20240112	100133	57	100.00	KOSPI		음식료품	N	N	N	N		N	172700	-1200	5	-0.69	2112000	12	16.67	179000	184000	172600	226000	121800	173900	176000.00	0.00	0	0	175166	174532	173266	172632	171366	174850	172950	30	52100	5000	118250	100	1	600000	1036	9.31	0.67	12	0.00	18552.00	256975.00	227500	20230228	-24.09	168000	20231106	2.80	184000	-6.14	20240112	170400	1.35	20240109	227500	-24.09	20230228	168000	2.80	20231106	0.01	N	002600	5000	30 억		0	N	N	0	N	00	N
53	20240112	090133	57	100.00	KOSPI		음식료품	N	N	N	N		N	184000	10100	2	5.81	363000	2	2.78	179000	184000	179000	226000	121800	173900	181500.00	0.00	0	0	175166	174532	173266	172632	171366	174850	172950	30	52100	5000	118250	100	1	600000	1104	9.92	0.72	12	0.00	18552.00	256975.00	227500	20230228	-19.12	168000	20231106	9.52	184000	0.00	20240112	170400	7.98	20240109	227500	-19.12	20230228	168000	9.52	20231106	0.01	N	002600	5000	30 억		0	Y	N	0	N	00	N
54	20240111	160132	57	100.00	KOSPI		음식료품	N	N	N	N		N	173900	-200	5	-0.11	12412600	72	184.62	173500	173900	172000	226000	121900	174100	172397.22	0.00	0	1	175833	174966	174233	173366	172633	175400	173800	30	51900	5000	118380	100	1	600000	1043	9.37	0.68	12	0.01	18552.00	256975.00	227500	20230228	-23.56	168000	20231106	3.51	175100	-0.69	20240110	170400	2.05	20240109	227500	-23.56	20230228	168000	3.51	20231106	0.01	N	002600	5000	30 억		0	N	N	0	N	00	N
55	20240111	150133	57	100.00	KOSPI		음식료품	N	N	N	N		N	173900	-200	5	-0.11	10151900	59	151.28	173500	173900	172000	226000	121900	174100	172066.10	0.00	0	1	175833	174966	174233	173366	172633	175400	173800	30	51900	5000	118380	100	1	600000	1043	9.37	0.68	12	0.01	18552.00	256975.00	227500	20230228	-23.56	168000	20231106	3.51	175100	-0.69	20240110	170400	2.05	20240109	227500	-23.56	20230228	168000	3.51	20231106	0.01	N	002600	5000	30 억		0	N	N	0	N	00	N
56	20240111	140133	57	100.00	KOSPI		음식료품	N	N	N	N		N	173900	-200	5	-0.11	10151900	59	151.28	173500	173900	172000	226000	121900	174100	172066.10	0.00	0	1	175833	174966	174233	173366	172633	175400	173800	30	51900	5000	118380	100	1	600000	1043	9.37	0.68	12	0.01	18552.00	256975.00	227500	20230228	-23.56	168000	20231106	3.51	175100	-0.69	20240110	170400	2.05	20240109	227500	-23.56	20230228	168000	3.51	20231106	0.01	N	002600	5000	30 억		0	N	N	0	N	00	N
57	20240111	130132	57	100.00	KOSPI		음식료품	N	N	N	N		N	173900	-200	5	-0.11	10151900	59	151.28	173500	173900	172000	226000	121900	174100	172066.10	0.00	0	1	175833	174966	174233	173366	172633	175400	173800	30	51900	5000	118380	100	1	600000	1043	9.37	0.68	12	0.01	18552.00	256975.00	227500	20230228	-23.56	168000	20231106	3.51	175100	-0.69	20240110	170400	2.05	20240109	227500	-23.56	20230228	168000	3.51	20231106	0.01	N	002600	5000	30 억		0	N	N	0	N	00	N
58	20240111	120133	57	100.00	KOSPI		음식료품	N	N	N	N		N	173900	-200	5	-0.11	10151900	59	151.28	173500	173900	172000	226000	121900	174100	172066.10	0.00	0	1	175833	174966	174233	173366	172633	175400	173800	30	51900	5000	118380	100	1	600000	1043	9.37	0.68	12	0.01	18552.00	256975.00	227500	20230228	-23.56	168000	20231106	3.51	175100	-0.69	20240110	170400	2.05	20240109	227500	-23.56	20230228	168000	3.51	20231106	0.01	N	002600	5000	30 억		0	N	N	0	N	00	N
59	20240111	110133	57	100.00	KOSPI		음식료품	N	N	N	N		N	173900	-200	5	-0.11	10151900	59	151.28	173500	173900	172000	226000	121900	174100	172066.10	0.00	0	1	175833	174966	174233	173366	172633	175400	173800	30	51900	5000	118380	100	1	600000	1043	9.37	0.68	12	0.01	18552.00	256975.00	227500	20230228	-23.56	168000	20231106	3.51	175100	-0.69	20240110	170400	2.05	20240109	227500	-23.56	20230228	168000	3.51	20231106	0.01	N	002600	5000	30 억		0	N	N	0	N	00	N
60	20240111	100133	57	100.00	KOSPI		음식료품	N	N	N	N		N	173900	-200	5	-0.11	10151900	59	151.28	173500	173900	172000	226000	121900	174100	172066.10	0.00	0	1	175833	174966	174233	173366	172633	175400	173800	30	51900	5000	118380	100	1	600000	1043	9.37	0.68	12	0.01	18552.00	256975.00	227500	20230228	-23.56	168000	20231106	3.51	175100	-0.69	20240110	170400	2.05	20240109	227500	-23.56	20230228	168000	3.51	20231106	0.01	N	002600	5000	30 억		0	N	N	0	N	00	N
61	20240111	090133	57	100.00	KOSPI		음식료품	N	N	N	N		N	172000	-2100	5	-1.21	9634000	56	143.59	173500	173500	172000	226000	121900	174100	172035.71	0.00	0	0	175833	174966	174233	173366	172633	175400	173800	30	51900	5000	118380	100	1	600000	1032	9.27	0.67	12	0.01	18552.00	256975.00	227500	20230228	-24.40	168000	20231106	2.38	175100	-1.77	20240110	170400	0.94	20240109	227500	-24.40	20230228	168000	2.38	20231106	0.01	N	002600	5000	30 억		0	N	N	0	N	00	N
62	20240110	160132	57	100.00	KOSPI		음식료품	N	N	N	N		N	174100	600	2	0.35	6780400	39	54.93	173500	175100	173500	225500	121500	173500	173856.41	0.00	0	0	175566	174532	172466	171432	169366	175050	171950	30	52000	5000	117980	100	1	600000	1045	9.38	0.68	12	0.01	18552.00	256975.00	227500	20230228	-23.47	168000	20231106	3.63	175100	-0.57	20240110	170400	2.17	20240109	227500	-23.47	20230228	168000	3.63	20231106	0.01	N	002600	5000	30 억		0	N	N	0	N	00	N
63	20240110	150132	57	100.00	KOSPI		음식료품	N	N	N	N		N	174000	500	2	0.29	6431300	37	52.11	173500	175100	173500	225500	121500	173500	173818.92	0.00	0	0	175566	174532	172466	171432	169366	175050	171950	30	52000	5000	117980	100	1	600000	1044	9.38	0.68	12	0.01	18552.00	256975.00	227500	20230228	-23.52	168000	20231106	3.57	175100	-0.63	20240110	170400	2.11	20240109	227500	-23.52	20230228	168000	3.57	20231106	0.01	N	002600	5000	30 억		0	N	N	0	N	00	N
64	20240110	140133	57	100.00	KOSPI		음식료품	N	N	N	N		N	175000	1500	2	0.86	6257300	36	50.70	173500	175100	173500	225500	121500	173500	173813.89	0.00	0	0	175566	174532	172466	171432	169366	175050	171950	30	52000	5000	117980	100	1	600000	1050	9.43	0.68	12	0.01	18552.00	256975.00	227500	20230228	-23.08	168000	20231106	4.17	175100	-0.06	20240110	170400	2.70	20240109	227500	-23.08	20230228	168000	4.17	20231106	0.01	N	002600	5000	30 억		0	N	N	0	N	00	N
65	20240110	130132	57	100.00	KOSPI		음식료품	N	N	N	N		N	175000	1500	2	0.86	6257300	36	50.70	173500	175100	173500	225500	121500	173500	173813.89	0.00	0	0	175566	174532	172466	171432	169366	175050	171950	30	52000	5000	117980	100	1	600000	1050	9.43	0.68	12	0.01	18552.00	256975.00	227500	20230228	-23.08	168000	20231106	4.17	175100	-0.06	20240110	170400	2.70	20240109	227500	-23.08	20230228	168000	4.17	20231106	0.01	N	002600	5000	30 억		0	N	N	0	N	00	N
66	20240110	120133	57	100.00	KOSPI		음식료품	N	N	N	N		N	174000	500	2	0.29	6082300	35	49.30	173500	175100	173500	225500	121500	173500	173780.00	0.00	0	0	175566	174532	172466	171432	169366	175050	171950	30	52000	5000	117980	100	1	600000	1044	9.38	0.68	12	0.01	18552.00	256975.00	227500	20230228	-23.52	168000	20231106	3.57	175100	-0.63	20240110	170400	2.11	20240109	227500	-23.52	20230228	168000	3.57	20231106	0.01	N	002600	5000	30 억		0	N	N	0	N	00	N
67	20240110	110133	57	100.00	KOSPI		음식료품	N	N	N	N		N	174000	500	2	0.29	5908300	34	47.89	173500	175100	173500	225500	121500	173500	173773.53	0.00	0	0	175566	174532	172466	171432	169366	175050	171950	30	52000	5000	117980	100	1	600000	1044	9.38	0.68	12	0.01	18552.00	256975.00	227500	20230228	-23.52	168000	20231106	3.57	175100	-0.63	20240110	170400	2.11	20240109	227500	-23.52	20230228	168000	3.57	20231106	0.01	N	002600	5000	30 억		0	N	N	0	N	00	N
68	20240110	100132	57	100.00	KOSPI		음식료품	N	N	N	N		N	173600	100	2	0.06	3994300	23	32.39	173500	175100	173500	225500	121500	173500	173665.22	0.00	0	0	175566	174532	172466	171432	169366	175050	171950	30	52000	5000	117980	100	1	600000	1042	9.36	0.68	12	0.00	18552.00	256975.00	227500	20230228	-23.69	168000	20231106	3.33	175100	-0.86	20240110	170400	1.88	20240109	227500	-23.69	20230228	168000	3.33	20231106	0.01	N	002600	5000	30 억		0	N	N	0	N	00	N
69	20240110	090133	57	100.00	KOSPI		음식료품	N	N	N	N		N	173500	0	3	0.00	0	0	0.00	0	0	0	225500	121500	173500	0.00	0.00	0	0	175566	174532	172466	171432	169366	175050	171950	30	52000	5000	117980	100	1	600000	1041	9.35	0.68	12	0.00	18552.00	256975.00	227500	20230228	-23.74	168000	20231106	3.27	175000	-0.86	20240104	170400	1.82	20240109	227500	-23.74	20230228	168000	3.27	20231106	0.01	N	002600	5000	30 억		0	N	N	0	N	00	N
70	20240109	160132	57	100.00	KOSPI		음식료품	N	N	N	N		N	173500	0	3	0.00	12211500	71	887.50	172200	173500	170400	225500	121500	173500	171992.96	0.00	0	-40	174033	173766	173233	172966	172433	173900	173100	30	52000	5000	117980	100	1	600000	1041	9.35	0.68	12	0.01	18552.00	256975.00	227500	20230228	-23.74	168000	20231106	3.27	175000	-0.86	20240104	170400	1.82	20240109	227500	-23.74	20230228	168000	3.27	20231106	0.01	N	002600	5000	30 억		0	N	N	0	N	00	N
71	20240109	150133	57	100.00	KOSPI		음식료품	N	N	N	N		N	170400	-3100	5	-1.79	7888300	46	575.00	172200	172200	170400	225500	121500	173500	171484.78	0.00	0	-35	174033	173766	173233	172966	172433	173900	173100	30	52000	5000	117980	100	1	600000	1022	9.18	0.66	12	0.01	18552.00	256975.00	227500	20230228	-25.10	168000	20231106	1.43	175000	-2.63	20240104	170400	0.00	20240109	227500	-25.10	20230228	168000	1.43	20231106	0.01	N	002600	5000	30 억		0	N	N	0	N	00	N
72	20240109	140132	57	100.00	KOSPI		음식료품	N	N	N	N		N	172000	-1500	5	-0.86	2924800	17	212.50	172200	172200	172000	225500	121500	173500	172047.06	0.00	0	-17	174033	173766	173233	172966	172433	173900	173100	30	52000	5000	117980	100	1	600000	1032	9.27	0.67	12	0.00	18552.00	256975.00	227500	20230228	-24.40	168000	20231106	2.38	175000	-1.71	20240104	172000	0.00	20240109	227500	-24.40	20230228	168000	2.38	20231106	0.01	N	002600	5000	30 억		0	N	N	0	N	00	N
73	20240109	130132	57	100.00	KOSPI		음식료품	N	N	N	N		N	173500	0	3	0.00	0	0	0.00	0	0	0	225500	121500	173500	0.00	0.00	0	0	174033	173766	173233	172966	172433	173900	173100	30	52000	5000	117980	100	1	600000	1041	9.35	0.68	12	0.00	18552.00	256975.00	227500	20230228	-23.74	168000	20231106	3.27	175000	-0.86	20240104	172100	0.81	20240102	227500	-23.74	20230228	168000	3.27	20231106	0.01	N	002600	5000	30 억		0	N	N	0	N	00	N
74	20240109	120133	57	100.00	KOSPI		음식료품	N	N	N	N		N	173500	0	3	0.00	0	0	0.00	0	0	0	225500	121500	173500	0.00	0.00	0	0	174033	173766	173233	172966	172433	173900	173100	30	52000	5000	117980	100	1	600000	1041	9.35	0.68	12	0.00	18552.00	256975.00	227500	20230228	-23.74	168000	20231106	3.27	175000	-0.86	20240104	172100	0.81	20240102	227500	-23.74	20230228	168000	3.27	20231106	0.01	N	002600	5000	30 억		0	N	N	0	N	00	N
75	20240109	110132	57	100.00	KOSPI		음식료품	N	N	N	N		N	173500	0	3	0.00	0	0	0.00	0	0	0	225500	121500	173500	0.00	0.00	0	0	174033	173766	173233	172966	172433	173900	173100	30	52000	5000	117980	100	1	600000	1041	9.35	0.68	12	0.00	18552.00	256975.00	227500	20230228	-23.74	168000	20231106	3.27	175000	-0.86	20240104	172100	0.81	20240102	227500	-23.74	20230228	168000	3.27	20231106	0.01	N	002600	5000	30 억		0	N	N	0	N	00	N
76	20240109	100132	57	100.00	KOSPI		음식료품	N	N	N	N		N	173500	0	3	0.00	0	0	0.00	0	0	0	225500	121500	173500	0.00	0.00	0	0	174033	173766	173233	172966	172433	173900	173100	30	52000	5000	117980	100	1	600000	1041	9.35	0.68	12	0.00	18552.00	256975.00	227500	20230228	-23.74	168000	20231106	3.27	175000	-0.86	20240104	172100	0.81	20240102	227500	-23.74	20230228	168000	3.27	20231106	0.01	N	002600	5000	30 억		0	N	N	0	N	00	N
77	20240109	090132	57	100.00	KOSPI		음식료품	N	N	N	N		N	173500	0	3	0.00	0	0	0.00	0	0	0	225500	121500	173500	0.00	0.00	0	0	174033	173766	173233	172966	172433	173900	173100	30	52000	5000	117980	100	1	600000	1041	9.35	0.68	12	0.00	18552.00	256975.00	227500	20230228	-23.74	168000	20231106	3.27	175000	-0.86	20240104	172100	0.81	20240102	227500	-23.74	20230228	168000	3.27	20231106	0.01	N	002600	5000	30 억		0	N	N	0	N	00	N
78	20240108	160132	57	100.00	KOSPI		음식료품	N	N	N	N		N	173500	0	3	0.00	1387200	8	80.00	173500	173500	172700	225500	121500	173500	173400.00	0.00	0	2	175500	174500	173900	172900	172300	175000	173400	30	52000	5000	117980	100	1	600000	1041	9.35	0.68	12	0.00	18552.00	256975.00	227500	20230228	-23.74	168000	20231106	3.27	175000	-0.86	20240104	172100	0.81	20240102	227500	-23.74	20230228	168000	3.27	20231106	0.01	N	002600	5000	30 억		0	N	N	2	N	00	N
79	20240108	150132	57	100.00	KOSPI		음식료품	N	N	N	N		N	172700	-800	5	-0.46	866700	5	50.00	173500	173500	172700	225500	121500	173500	173340.00	0.00	0	1	175500	174500	173900	172900	172300	175000	173400	30	52000	5000	117980	100	1	600000	1036	9.31	0.67	12	0.00	18552.00	256975.00	227500	20230228	-24.09	168000	20231106	2.80	175000	-1.31	20240104	172100	0.35	20240102	227500	-24.09	20230228	168000	2.80	20231106	0.01	N	002600	5000	30 억		0	N	N	2	N	00	N
80	20240108	140132	57	100.00	KOSPI		음식료품	N	N	N	N		N	172700	-800	5	-0.46	866700	5	50.00	173500	173500	172700	225500	121500	173500	173340.00	0.00	0	1	175500	174500	173900	172900	172300	175000	173400	30	52000	5000	117980	100	1	600000	1036	9.31	0.67	12	0.00	18552.00	256975.00	227500	20230228	-24.09	168000	20231106	2.80	175000	-1.31	20240104	172100	0.35	20240102	227500	-24.09	20230228	168000	2.80	20231106	0.01	N	002600	5000	30 억		0	N	N	2	N	00	N
81	20240108	130132	57	100.00	KOSPI		음식료품	N	N	N	N		N	173500	0	3	0.00	694000	4	40.00	173500	173500	173500	225500	121500	173500	173500.00	0.00	0	0	175500	174500	173900	172900	172300	175000	173400	30	52000	5000	117980	100	1	600000	1041	9.35	0.68	12	0.00	18552.00	256975.00	227500	20230228	-23.74	168000	20231106	3.27	175000	-0.86	20240104	172100	0.81	20240102	227500	-23.74	20230228	168000	3.27	20231106	0.01	N	002600	5000	30 억		0	N	N	2	N	00	N
82	20240108	120132	57	100.00	KOSPI		음식료품	N	N	N	N		N	173500	0	3	0.00	694000	4	40.00	173500	173500	173500	225500	121500	173500	173500.00	0.00	0	0	175500	174500	173900	172900	172300	175000	173400	30	52000	5000	117980	100	1	600000	1041	9.35	0.68	12	0.00	18552.00	256975.00	227500	20230228	-23.74	168000	20231106	3.27	175000	-0.86	20240104	172100	0.81	20240102	227500	-23.74	20230228	168000	3.27	20231106	0.01	N	002600	5000	30 억		0	N	N	2	N	00	N
83	20240108	110132	57	100.00	KOSPI		음식료품	N	N	N	N		N	173500	0	3	0.00	694000	4	40.00	173500	173500	173500	225500	121500	173500	173500.00	0.00	0	0	175500	174500	173900	172900	172300	175000	173400	30	52000	5000	117980	100	1	600000	1041	9.35	0.68	12	0.00	18552.00	256975.00	227500	20230228	-23.74	168000	20231106	3.27	175000	-0.86	20240104	172100	0.81	20240102	227500	-23.74	20230228	168000	3.27	20231106	0.01	N	002600	5000	30 억		0	N	N	2	N	00	N
84	20240108	100134	57	100.00	KOSPI		음식료품	N	N	N	N		N	173500	0	3	0.00	694000	4	40.00	173500	173500	173500	225500	121500	173500	173500.00	0.00	0	0	175500	174500	173900	172900	172300	175000	173400	30	52000	5000	117980	100	1	600000	1041	9.35	0.68	12	0.00	18552.00	256975.00	227500	20230228	-23.74	168000	20231106	3.27	175000	-0.86	20240104	172100	0.81	20240102	227500	-23.74	20230228	168000	3.27	20231106	0.01	N	002600	5000	30 억		0	N	N	2	N	00	N
85	20240108	090132	57	100.00	KOSPI		음식료품	N	N	N	N		N	173500	0	3	0.00	173500	1	10.00	173500	173500	173500	225500	121500	173500	173500.00	0.00	0	0	175500	174500	173900	172900	172300	175000	173400	30	52000	5000	117980	100	1	600000	1041	9.35	0.68	12	0.00	18552.00	256975.00	227500	20230228	-23.74	168000	20231106	3.27	175000	-0.86	20240104	172100	0.81	20240102	227500	-23.74	20230228	168000	3.27	20231106	0.01	N	002600	5000	30 억		0	N	N	2	N	00	N
86	20240105	160132	57	100.00	KOSPI		음식료품	N	N	N	N		N	173500	-1500	5	-0.86	1735300	10	47.62	173300	174900	173300	227500	122500	175000	173530.00	0.00	0	0	175733	175366	174633	174266	173533	175550	174450	30	52500	5000	119000	100	1	600000	1041	9.35	0.68	12	0.00	18552.00	256975.00	227500	20230228	-23.74	168000	20231106	3.27	175000	-0.86	20240104	172100	0.81	20240102	227500	-23.74	20230228	168000	3.27	20231106	0.01	N	002600	5000	30 억		0	N	N	2	N	00	N
87	20240105	150132	57	100.00	KOSPI		음식료품	N	N	N	N		N	173400	-1600	5	-0.91	1039900	6	28.57	173300	173400	173300	227500	122500	175000	173316.67	0.00	0	0	175733	175366	174633	174266	173533	175550	174450	30	52500	5000	119000	100	1	600000	1040	9.35	0.67	12	0.00	18552.00	256975.00	227500	20230228	-23.78	168000	20231106	3.21	175000	-0.91	20240104	172100	0.76	20240102	227500	-23.78	20230228	168000	3.21	20231106	0.01	N	002600	5000	30 억		0	N	N	1	N	00	N
88	20240105	140132	57	100.00	KOSPI		음식료품	N	N	N	N		N	173400	-1600	5	-0.91	1039900	6	28.57	173300	173400	173300	227500	122500	175000	173316.67	0.00	0	0	175733	175366	174633	174266	173533	175550	174450	30	52500	5000	119000	100	1	600000	1040	9.35	0.67	12	0.00	18552.00	256975.00	227500	20230228	-23.78	168000	20231106	3.21	175000	-0.91	20240104	172100	0.76	20240102	227500	-23.78	20230228	168000	3.21	20231106	0.01	N	002600	5000	30 억		0	N	N	1	N	00	N
89	20240105	130132	57	100.00	KOSPI		음식료품	N	N	N	N		N	173400	-1600	5	-0.91	1039900	6	28.57	173300	173400	173300	227500	122500	175000	173316.67	0.00	0	0	175733	175366	174633	174266	173533	175550	174450	30	52500	5000	119000	100	1	600000	1040	9.35	0.67	12	0.00	18552.00	256975.00	227500	20230228	-23.78	168000	20231106	3.21	175000	-0.91	20240104	172100	0.76	20240102	227500	-23.78	20230228	168000	3.21	20231106	0.01	N	002600	5000	30 억		0	N	N	1	N	00	N
90	20240105	120132	57	100.00	KOSPI		음식료품	N	N	N	N		N	173400	-1600	5	-0.91	1039900	6	28.57	173300	173400	173300	227500	122500	175000	173316.67	0.00	0	0	175733	175366	174633	174266	173533	175550	174450	30	52500	5000	119000	100	1	600000	1040	9.35	0.67	12	0.00	18552.00	256975.00	227500	20230228	-23.78	168000	20231106	3.21	175000	-0.91	20240104	172100	0.76	20240102	227500	-23.78	20230228	168000	3.21	20231106	0.01	N	002600	5000	30 억		0	N	N	1	N	00	N
91	20240105	110131	57	100.00	KOSPI		음식료품	N	N	N	N		N	173300	-1700	5	-0.97	866500	5	23.81	173300	173300	173300	227500	122500	175000	173300.00	0.00	0	-1	175733	175366	174633	174266	173533	175550	174450	30	52500	5000	119000	100	1	600000	1040	9.34	0.67	12	0.00	18552.00	256975.00	227500	20230228	-23.82	168000	20231106	3.15	175000	-0.97	20240104	172100	0.70	20240102	227500	-23.82	20230228	168000	3.15	20231106	0.01	N	002600	5000	30 억		0	N	N	1	N	00	N
92	20240105	100132	57	100.00	KOSPI		음식료품	N	N	N	N		N	173300	-1700	5	-0.97	866500	5	23.81	173300	173300	173300	227500	122500	175000	173300.00	0.00	0	-1	175733	175366	174633	174266	173533	175550	174450	30	52500	5000	119000	100	1	600000	1040	9.34	0.67	12	0.00	18552.00	256975.00	227500	20230228	-23.82	168000	20231106	3.15	175000	-0.97	20240104	172100	0.70	20240102	227500	-23.82	20230228	168000	3.15	20231106	0.01	N	002600	5000	30 억		0	N	N	1	N	00	N
93	20240105	090132	57	100.00	KOSPI		음식료품	N	N	N	N		N	173300	-1700	5	-0.97	173300	1	4.76	173300	173300	173300	227500	122500	175000	173300.00	0.00	0	-1	175733	175366	174633	174266	173533	175550	174450	30	52500	5000	119000	100	1	600000	1040	9.34	0.67	12	0.00	18552.00	256975.00	227500	20230228	-23.82	168000	20231106	3.15	175000	-0.97	20240104	172100	0.70	20240102	227500	-23.82	20230228	168000	3.15	20231106	0.01	N	002600	5000	30 억		0	N	N	1	N	00	N
94	20240104	160131	57	100.00	KOSPI		음식료품	N	N	N	N		N	175000	1500	2	0.86	3663700	21	75.00	174000	175000	173900	225500	121500	173500	174461.90	0.00	0	1	174033	173766	173633	173366	173233	173700	173300	30	52000	5000	117980	100	1	600000	1050	9.43	0.68	12	0.00	18552.00	256975.00	227500	20230228	-23.08	168000	20231106	4.17	175000	0.00	20240104	172100	1.69	20240102	227500	-23.08	20230228	168000	4.17	20231106	0.01	N	002600	5000	30 억		0	N	N	1	N	00	N
95	20240104	150132	57	100.00	KOSPI		음식료품	N	N	N	N		N	174000	500	2	0.29	3488700	20	71.43	174000	175000	173900	225500	121500	173500	174435.00	0.00	0	1	174033	173766	173633	173366	173233	173700	173300	30	52000	5000	117980	100	1	600000	1044	9.38	0.68	12	0.00	18552.00	256975.00	227500	20230228	-23.52	168000	20231106	3.57	175000	-0.57	20240104	172100	1.10	20240102	227500	-23.52	20230228	168000	3.57	20231106	0.01	N	002600	5000	30 억		0	N	N	4	N	00	N
96	20240104	140132	57	100.00	KOSPI		음식료품	N	N	N	N		N	174000	500	2	0.29	3314700	19	67.86	174000	175000	173900	225500	121500	173500	174457.89	0.00	0	1	174033	173766	173633	173366	173233	173700	173300	30	52000	5000	117980	100	1	600000	1044	9.38	0.68	12	0.00	18552.00	256975.00	227500	20230228	-23.52	168000	20231106	3.57	175000	-0.57	20240104	172100	1.10	20240102	227500	-23.52	20230228	168000	3.57	20231106	0.01	N	002600	5000	30 억		0	N	N	4	N	00	N
97	20240104	130132	57	100.00	KOSPI		음식료품	N	N	N	N		N	174000	500	2	0.29	3314700	19	67.86	174000	175000	173900	225500	121500	173500	174457.89	0.00	0	1	174033	173766	173633	173366	173233	173700	173300	30	52000	5000	117980	100	1	600000	1044	9.38	0.68	12	0.00	18552.00	256975.00	227500	20230228	-23.52	168000	20231106	3.57	175000	-0.57	20240104	172100	1.10	20240102	227500	-23.52	20230228	168000	3.57	20231106	0.01	N	002600	5000	30 억		0	N	N	4	N	00	N
98	20240104	120131	57	100.00	KOSPI		음식료품	N	N	N	N		N	175000	1500	2	0.86	2792700	16	57.14	174000	175000	173900	225500	121500	173500	174543.75	0.00	0	1	174033	173766	173633	173366	173233	173700	173300	30	52000	5000	117980	100	1	600000	1050	9.43	0.68	12	0.00	18552.00	256975.00	227500	20230228	-23.08	168000	20231106	4.17	175000	0.00	20240104	172100	1.69	20240102	227500	-23.08	20230228	168000	4.17	20231106	0.01	N	002600	5000	30 억		0	N	N	4	N	00	N
99	20240104	110131	57	100.00	KOSPI		음식료품	N	N	N	N		N	174800	1300	2	0.75	1219300	7	25.00	174000	174800	173900	225500	121500	173500	174185.71	0.00	0	0	174033	173766	173633	173366	173233	173700	173300	30	52000	5000	117980	100	1	600000	1049	9.42	0.68	12	0.00	18552.00	256975.00	227500	20230228	-23.16	168000	20231106	4.05	174800	0.00	20240104	172100	1.57	20240102	227500	-23.16	20230228	168000	4.05	20231106	0.01	N	002600	5000	30 억		0	N	N	4	N	00	N
100	20240104	100131	57	100.00	KOSPI		음식료품	N	N	N	N		N	174800	1300	2	0.75	1044500	6	21.43	174000	174800	173900	225500	121500	173500	174083.33	0.00	0	0	174033	173766	173633	173366	173233	173700	173300	30	52000	5000	117980	100	1	600000	1049	9.42	0.68	12	0.00	18552.00	256975.00	227500	20230228	-23.16	168000	20231106	4.05	174800	0.00	20240104	172100	1.57	20240102	227500	-23.16	20230228	168000	4.05	20231106	0.01	N	002600	5000	30 억		0	N	N	4	N	00	N
101	20240104	090132	57	100.00	KOSPI		음식료품	N	N	N	N		N	173500	0	3	0.00	0	0	0.00	0	0	0	225500	121500	173500	0.00	0.00	0	0	174033	173766	173633	173366	173233	173700	173300	30	52000	5000	117980	100	1	600000	1041	9.35	0.68	12	0.00	18552.00	256975.00	227500	20230228	-23.74	168000	20231106	3.27	173900	-0.23	20240103	172100	0.81	20240102	227500	-23.74	20230228	168000	3.27	20231106	0.01	N	002600	5000	30 억		0	N	N	4	N	00	N
102	20240103	160132	57	100.00	KOSPI		음식료품	N	N	N	N		N	173500	1400	2	0.81	4862400	28	280.00	173900	173900	173500	223500	120500	172100	173657.14	0.00	0	-4	173033	172566	172333	171866	171633	172450	171750	30	51400	5000	117020	100	1	600000	1041	9.35	0.68	12	0.00	18552.00	256975.00	227500	20230228	-23.74	168000	20231106	3.27	173900	-0.23	20240103	172100	0.81	20240102	227500	-23.74	20230228	168000	3.27	20231106	0.01	N	002600	5000	30 억		0	N	N	4	N	00	N
103	20240103	150131	57	100.00	KOSPI		음식료품	N	N	N	N		N	173800	1700	2	0.99	2433400	14	140.00	173900	173900	173800	223500	120500	172100	173814.29	0.00	0	0	173033	172566	172333	171866	171633	172450	171750	30	51400	5000	117020	100	1	600000	1043	9.37	0.68	12	0.00	18552.00	256975.00	227500	20230228	-23.60	168000	20231106	3.45	173900	-0.06	20240103	172100	0.99	20240102	227500	-23.60	20230228	168000	3.45	20231106	0.01	N	002600	5000	30 억		0	N	N	2	N	00	N
104	20240103	140131	57	100.00	KOSPI		음식료품	N	N	N	N		N	173800	1700	2	0.99	2433400	14	140.00	173900	173900	173800	223500	120500	172100	173814.29	0.00	0	0	173033	172566	172333	171866	171633	172450	171750	30	51400	5000	117020	100	1	600000	1043	9.37	0.68	12	0.00	18552.00	256975.00	227500	20230228	-23.60	168000	20231106	3.45	173900	-0.06	20240103	172100	0.99	20240102	227500	-23.60	20230228	168000	3.45	20231106	0.01	N	002600	5000	30 억		0	N	N	2	N	00	N
105	20240103	130131	57	100.00	KOSPI		음식료품	N	N	N	N		N	173800	1700	2	0.99	2433400	14	140.00	173900	173900	173800	223500	120500	172100	173814.29	0.00	0	0	173033	172566	172333	171866	171633	172450	171750	30	51400	5000	117020	100	1	600000	1043	9.37	0.68	12	0.00	18552.00	256975.00	227500	20230228	-23.60	168000	20231106	3.45	173900	-0.06	20240103	172100	0.99	20240102	227500	-23.60	20230228	168000	3.45	20231106	0.01	N	002600	5000	30 억		0	N	N	2	N	00	N
106	20240103	120132	57	100.00	KOSPI		음식료품	N	N	N	N		N	173800	1700	2	0.99	2085800	12	120.00	173900	173900	173800	223500	120500	172100	173816.67	0.00	0	0	173033	172566	172333	171866	171633	172450	171750	30	51400	5000	117020	100	1	600000	1043	9.37	0.68	12	0.00	18552.00	256975.00	227500	20230228	-23.60	168000	20231106	3.45	173900	-0.06	20240103	172100	0.99	20240102	227500	-23.60	20230228	168000	3.45	20231106	0.01	N	002600	5000	30 억		0	N	N	2	N	00	N
107	20240103	110132	57	100.00	KOSPI		음식료품	N	N	N	N		N	173800	1700	2	0.99	2085800	12	120.00	173900	173900	173800	223500	120500	172100	173816.67	0.00	0	0	173033	172566	172333	171866	171633	172450	171750	30	51400	5000	117020	100	1	600000	1043	9.37	0.68	12	0.00	18552.00	256975.00	227500	20230228	-23.60	168000	20231106	3.45	173900	-0.06	20240103	172100	0.99	20240102	227500	-23.60	20230228	168000	3.45	20231106	0.01	N	002600	5000	30 억		0	N	N	2	N	00	N
108	20240103	100131	57	100.00	KOSPI		음식료품	N	N	N	N		N	173900	1800	2	1.05	521600	3	30.00	173900	173900	173800	223500	120500	172100	173866.67	0.00	0	0	173033	172566	172333	171866	171633	172450	171750	30	51400	5000	117020	100	1	600000	1043	9.37	0.68	12	0.00	18552.00	256975.00	227500	20230228	-23.56	168000	20231106	3.51	173900	0.00	20240103	172100	1.05	20240102	227500	-23.56	20230228	168000	3.51	20231106	0.01	N	002600	5000	30 억		0	N	N	2	N	00	N
109	20240103	090132	57	100.00	KOSPI		음식료품	N	N	N	N		N	172100	0	3	0.00	0	0	0.00	0	0	0	223500	120500	172100	0.00	0.00	0	0	173033	172566	172333	171866	171633	172450	171750	30	51400	5000	117020	100	1	600000	1033	9.28	0.67	12	0.00	18552.00	256975.00	227500	20230228	-24.35	168000	20231106	2.44	172800	-0.41	20240102	172100	0.00	20240102	227500	-24.35	20230228	168000	2.44	20231106	0.01	N	002600	5000	30 억		0	N	N	2	N	00	N
110	20240102	160131	57	100.00	KOSPI		음식료품	N	N	N	N		N	172100	-700	5	-0.41	1726600	10	21.28	172800	172800	172100	224500	121000	172800	172660.00	0.00	0	0	178866	175832	174066	171032	169266	174950	170150	30	51700	5000	117500	100	1	600000	1033	9.28	0.67	12	0.00	18552.00	256975.00	227500	20230228	-24.35	168000	20231106	2.44	172800	-0.41	20240102	172100	0.00	20240102	227500	-24.35	20230228	168000	2.44	20231106	0.01	N	002600	5000	30 억		0	N	N	2	N	00	N
111	20240102	150131	57	100.00	KOSPI		음식료품	N	N	N	N		N	172800	0	3	0.00	1382400	8	17.02	172800	172800	172800	224500	121000	172800	172800.00	0.00	0	0	178866	175832	174066	171032	169266	174950	170150	30	51700	5000	117500	100	1	600000	1037	9.31	0.67	12	0.00	18552.00	256975.00	227500	20230228	-24.04	168000	20231106	2.86	172800	0.00	20240102	172800	0.00	20240102	227500	-24.04	20230228	168000	2.86	20231106	0.01	N	002600	5000	30 억		0	N	N	1	N	00	N
112	20240102	140131	57	100.00	KOSPI		음식료품	N	N	N	N		N	172800	0	3	0.00	1382400	8	17.02	172800	172800	172800	224500	121000	172800	172800.00	0.00	0	0	178866	175832	174066	171032	169266	174950	170150	30	51700	5000	117500	100	1	600000	1037	9.31	0.67	12	0.00	18552.00	256975.00	227500	20230228	-24.04	168000	20231106	2.86	172800	0.00	20240102	172800	0.00	20240102	227500	-24.04	20230228	168000	2.86	20231106	0.01	N	002600	5000	30 억		0	N	N	1	N	00	N
113	20240102	130131	57	100.00	KOSPI		음식료품	N	N	N	N		N	172800	0	3	0.00	1382400	8	17.02	172800	172800	172800	224500	121000	172800	172800.00	0.00	0	0	178866	175832	174066	171032	169266	174950	170150	30	51700	5000	117500	100	1	600000	1037	9.31	0.67	12	0.00	18552.00	256975.00	227500	20230228	-24.04	168000	20231106	2.86	172800	0.00	20240102	172800	0.00	20240102	227500	-24.04	20230228	168000	2.86	20231106	0.01	N	002600	5000	30 억		0	N	N	1	N	00	N
114	20240102	120131	57	100.00	KOSPI		음식료품	N	N	N	N		N	172800	0	3	0.00	1382400	8	17.02	172800	172800	172800	224500	121000	172800	172800.00	0.00	0	0	178866	175832	174066	171032	169266	174950	170150	30	51700	5000	117500	100	1	600000	1037	9.31	0.67	12	0.00	18552.00	256975.00	227500	20230228	-24.04	168000	20231106	2.86	172800	0.00	20240102	172800	0.00	20240102	227500	-24.04	20230228	168000	2.86	20231106	0.01	N	002600	5000	30 억		0	N	N	1	N	00	N
115	20240102	110132	57	100.00	KOSPI		음식료품	N	N	N	N		N	172800	0	3	0.00	172800	1	2.13	172800	172800	172800	224500	121000	172800	172800.00	0.00	0	0	178866	175832	174066	171032	169266	174950	170150	30	51700	5000	117500	100	1	600000	1037	9.31	0.67	12	0.00	18552.00	256975.00	227500	20230228	-24.04	168000	20231106	2.86	172800	0.00	20240102	172800	0.00	20240102	227500	-24.04	20230228	168000	2.86	20231106	0.01	N	002600	5000	30 억		0	N	N	1	N	00	N
116	20240102	100130	57	100.00	KOSPI		음식료품	N	N	N	N		N	172800	0	3	0.00	172800	1	2.13	172800	172800	172800	224500	121000	172800	172800.00	0.00	0	0	178866	175832	174066	171032	169266	174950	170150	30	51700	5000	117500	100	1	600000	1037	9.31	0.67	12	0.00	18552.00	256975.00	227500	20230228	-24.04	168000	20231106	2.86	172800	0.00	20240102	172800	0.00	20240102	227500	-24.04	20230228	168000	2.86	20231106	0.01	N	002600	5000	30 억		0	N	N	1	N	00	N
117	20240102	090130	57	100.00	KOSPI		음식료품	N	N	N	N		N	172800	0	3	0.00	0	0	0.00	0	0	0	224500	121000	172800	0.00	0.00	0	0	178866	175832	174066	171032	169266	174950	170150	30	51700	5000	117500	100	1	600000	1037	9.31	0.67	12	0.00	18552.00	256975.00	227500	20230228	-24.04	168000	20231106	2.86	0	0.00	0	0	0.00	0	227500	-24.04	20230228	168000	2.86	20231106	0.01	N	002600	5000	30 억		0	N	N	1	N	00	N