KissMeData/005180/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	160202	55	30.00	KOSPI		음식료품	N	N	N	Y	40	N	52900	-2100	5	-3.82	3173103700	59398	196.23	55000	55000	52600	71500	38500	55000	53421.10	22.21	0	-15105	56466	55732	54966	54232	53466	55350	53850	498	16500	5000	41800	100	1	9851241	5211	20.29	0.87	12	0.60	2607.00	60729.00	60900	20231114	-13.14	39800	20230316	32.91	58100	-8.95	20240223	50500	4.75	20240129	60900	-13.14	20231114	39800	32.91	20230316	0.42	N	005180	5000	497 억		2187684	N	N	596	N	00	N
3	20240229	150202	55	30.00	KOSPI		음식료품	N	N	N	Y	40	N	53000	-2000	5	-3.64	2894226400	54135	178.84	55000	55000	52600	71500	38500	55000	53463.04	22.21	0	-13519	56466	55732	54966	54232	53466	55350	53850	498	16500	5000	41800	100	1	9851241	5221	20.33	0.87	12	0.55	2607.00	60729.00	60900	20231114	-12.97	39800	20230316	33.17	58100	-8.78	20240223	50500	4.95	20240129	60900	-12.97	20231114	39800	33.17	20230316	0.42	N	005180	5000	497 억		2187684	N	N	114	N	00	N
4	20240229	140202	55	30.00	KOSPI		음식료품	N	N	N	Y	40	N	53000	-2000	5	-3.64	2022961800	37653	124.39	55000	55000	53000	71500	38500	55000	53726.34	22.21	0	-6973	56466	55732	54966	54232	53466	55350	53850	498	16500	5000	41800	100	1	9851241	5221	20.33	0.87	12	0.38	2607.00	60729.00	60900	20231114	-12.97	39800	20230316	33.17	58100	-8.78	20240223	50500	4.95	20240129	60900	-12.97	20231114	39800	33.17	20230316	0.42	N	005180	5000	497 억		2187684	N	N	114	N	00	N
5	20240229	130203	55	30.00	KOSPI		음식료품	N	N	N	Y	40	N	53500	-1500	5	-2.73	1272838500	23581	77.90	55000	55000	53500	71500	38500	55000	53977.16	22.21	0	-2601	56466	55732	54966	54232	53466	55350	53850	498	16500	5000	41800	100	1	9851241	5270	20.52	0.88	12	0.24	2607.00	60729.00	60900	20231114	-12.15	39800	20230316	34.42	58100	-7.92	20240223	50500	5.94	20240129	60900	-12.15	20231114	39800	34.42	20230316	0.42	N	005180	5000	497 억		2187684	N	N	114	N	00	N
6	20240229	120203	55	30.00	KOSPI		음식료품	N	N	N	Y	40	N	53700	-1300	5	-2.36	802504500	14814	48.94	55000	55000	53700	71500	38500	55000	54171.87	22.21	0	-2926	56466	55732	54966	54232	53466	55350	53850	498	16500	5000	41800	100	1	9851241	5290	20.60	0.88	12	0.15	2607.00	60729.00	60900	20231114	-11.82	39800	20230316	34.92	58100	-7.57	20240223	50500	6.34	20240129	60900	-11.82	20231114	39800	34.92	20230316	0.42	N	005180	5000	497 억		2187684	N	N	114	N	00	N
7	20240229	110203	55	30.00	KOSPI		음식료품	N	N	N	Y	40	N	54000	-1000	5	-1.82	417279000	7663	25.32	55000	55000	53900	71500	38500	55000	54453.52	22.21	0	-1788	56466	55732	54966	54232	53466	55350	53850	498	16500	5000	41800	100	1	9851241	5320	20.71	0.89	12	0.08	2607.00	60729.00	60900	20231114	-11.33	39800	20230316	35.68	58100	-7.06	20240223	50500	6.93	20240129	60900	-11.33	20231114	39800	35.68	20230316	0.42	N	005180	5000	497 억		2187684	N	N	114	N	00	N
8	20240229	100203	55	30.00	KOSPI		음식료품	N	N	N	Y	40	N	54900	-100	5	-0.18	116396100	2134	7.05	55000	55000	54100	71500	38500	55000	54542.98	22.21	0	362	56466	55732	54966	54232	53466	55350	53850	498	16500	5000	41800	100	1	9851241	5408	21.06	0.90	12	0.02	2607.00	60729.00	60900	20231114	-9.85	39800	20230316	37.94	58100	-5.51	20240223	50500	8.71	20240129	60900	-9.85	20231114	39800	37.94	20230316	0.42	N	005180	5000	497 억		2187684	N	N	114	N	00	N
9	20240229	090204	55	30.00	KOSPI		음식료품	N	N	N	Y	40	N	54700	-300	5	-0.55	4118600	75	0.25	55000	55000	54700	71500	38500	55000	54911.11	22.21	0	-30	56466	55732	54966	54232	53466	55350	53850	498	16500	5000	41800	100	1	9851241	5389	20.98	0.90	12	0.00	2607.00	60729.00	60900	20231114	-10.18	39800	20230316	37.44	58100	-5.85	20240223	50500	8.32	20240129	60900	-10.18	20231114	39800	37.44	20230316	0.42	N	005180	5000	497 억		2187684	N	N	114	N	00	N
10	20240228	160152	55	30.00	KOSPI		음식료품	N	N	N	Y	40	N	55000	-700	5	-1.26	1646727200	30149	186.22	55700	55700	54200	72400	39000	55700	54619.35	22.17	0	3728	56566	56132	55666	55232	54766	55900	55000	498	16700	5000	42330	100	1	9851241	5418	21.10	0.91	12	0.31	2607.00	60729.00	60900	20231114	-9.69	39800	20230316	38.19	58100	-5.34	20240223	50500	8.91	20240129	60900	-9.69	20231114	39800	38.19	20230316	0.45	N	005180	5000	497 억		2183958	N	N	114	N	00	N
11	20240228	150155	55	30.00	KOSPI		음식료품	N	N	N	Y	40	N	54700	-1000	5	-1.80	1593345400	29177	180.22	55700	55700	54200	72400	39000	55700	54609.64	22.17	0	4022	56566	56132	55666	55232	54766	55900	55000	498	16700	5000	42330	100	1	9851241	5389	20.98	0.90	12	0.30	2607.00	60729.00	60900	20231114	-10.18	39800	20230316	37.44	58100	-5.85	20240223	50500	8.32	20240129	60900	-10.18	20231114	39800	37.44	20230316	0.45	N	005180	5000	497 억		2183958	N	N	6	N	00	N
12	20240228	140203	55	30.00	KOSPI		음식료품	N	N	N	Y	40	N	54600	-1100	5	-1.97	1512298600	27694	171.06	55700	55700	54200	72400	39000	55700	54607.45	22.17	0	4071	56566	56132	55666	55232	54766	55900	55000	498	16700	5000	42330	100	1	9851241	5379	20.94	0.90	12	0.28	2607.00	60729.00	60900	20231114	-10.34	39800	20230316	37.19	58100	-6.02	20240223	50500	8.12	20240129	60900	-10.34	20231114	39800	37.19	20230316	0.45	N	005180	5000	497 억		2183958	N	N	6	N	00	N
13	20240228	130202	55	30.00	KOSPI		음식료품	N	N	N	Y	40	N	54800	-900	5	-1.62	1430389600	26198	161.82	55700	55700	54200	72400	39000	55700	54599.19	22.17	0	4332	56566	56132	55666	55232	54766	55900	55000	498	16700	5000	42330	100	1	9851241	5398	21.02	0.90	12	0.27	2607.00	60729.00	60900	20231114	-10.02	39800	20230316	37.69	58100	-5.68	20240223	50500	8.51	20240129	60900	-10.02	20231114	39800	37.69	20230316	0.45	N	005180	5000	497 억		2183958	N	N	6	N	00	N
14	20240228	120203	55	30.00	KOSPI		음식료품	N	N	N	Y	40	N	54600	-1100	5	-1.97	1333219200	24418	150.82	55700	55700	54200	72400	39000	55700	54599.85	22.17	0	4326	56566	56132	55666	55232	54766	55900	55000	498	16700	5000	42330	100	1	9851241	5379	20.94	0.90	12	0.25	2607.00	60729.00	60900	20231114	-10.34	39800	20230316	37.19	58100	-6.02	20240223	50500	8.12	20240129	60900	-10.34	20231114	39800	37.19	20230316	0.45	N	005180	5000	497 억		2183958	N	N	6	N	00	N
15	20240228	110158	55	30.00	KOSPI		음식료품	N	N	N	Y	40	N	54500	-1200	5	-2.15	871822400	15936	98.43	55700	55700	54400	72400	39000	55700	54707.73	22.17	0	2132	56566	56132	55666	55232	54766	55900	55000	498	16700	5000	42330	100	1	9851241	5369	20.91	0.90	12	0.16	2607.00	60729.00	60900	20231114	-10.51	39800	20230316	36.93	58100	-6.20	20240223	50500	7.92	20240129	60900	-10.51	20231114	39800	36.93	20230316	0.45	N	005180	5000	497 억		2183958	N	N	6	N	00	N
16	20240228	100203	55	30.00	KOSPI		음식료품	N	N	N	Y	40	N	54800	-900	5	-1.62	446772700	8141	50.28	55700	55700	54500	72400	39000	55700	54879.34	22.17	0	785	56566	56132	55666	55232	54766	55900	55000	498	16700	5000	42330	100	1	9851241	5398	21.02	0.90	12	0.08	2607.00	60729.00	60900	20231114	-10.02	39800	20230316	37.69	58100	-5.68	20240223	50500	8.51	20240129	60900	-10.02	20231114	39800	37.69	20230316	0.45	N	005180	5000	497 억		2183958	N	N	6	N	00	N
17	20240228	090202	55	30.00	KOSPI		음식료품	N	N	N	Y	40	N	55200	-500	5	-0.90	11531100	208	1.28	55700	55700	55200	72400	39000	55700	55437.98	22.17	0	2	56566	56132	55666	55232	54766	55900	55000	498	16700	5000	42330	100	1	9851241	5438	21.17	0.91	12	0.00	2607.00	60729.00	60900	20231114	-9.36	39800	20230316	38.69	58100	-4.99	20240223	50500	9.31	20240129	60900	-9.36	20231114	39800	38.69	20230316	0.45	N	005180	5000	497 억		2183958	N	N	6	N	00	N
18	20240227	160204	55	30.00	KOSPI		음식료품	N	N	N	Y	40	N	55700	-300	5	-0.54	898756300	16190	68.21	56100	56100	55200	72800	39200	56000	55513.05	22.16	0	778	57933	56966	56233	55266	54533	56600	54900	498	16800	5000	42560	100	1	9851241	5487	21.37	0.92	12	0.16	2607.00	60729.00	60900	20231114	-8.54	39800	20230316	39.95	58100	-4.13	20240223	50500	10.30	20240129	60900	-8.54	20231114	39800	39.95	20230316	0.45	N	005180	5000	497 억		2182955	N	N	6	N	00	N
19	20240227	150203	55	30.00	KOSPI		음식료품	N	N	N	Y	40	N	55400	-600	5	-1.07	786066000	14158	59.65	56100	56100	55200	72800	39200	56000	55520.98	22.16	0	1540	57933	56966	56233	55266	54533	56600	54900	498	16800	5000	42560	100	1	9851241	5458	21.25	0.91	12	0.14	2607.00	60729.00	60900	20231114	-9.03	39800	20230316	39.20	58100	-4.65	20240223	50500	9.70	20240129	60900	-9.03	20231114	39800	39.20	20230316	0.45	N	005180	5000	497 억		2182955	N	N	136	N	00	N
20	20240227	140204	55	30.00	KOSPI		음식료품	N	N	N	Y	40	N	55400	-600	5	-1.07	595672000	10720	45.17	56100	56100	55300	72800	39200	56000	55566.42	22.16	0	2246	57933	56966	56233	55266	54533	56600	54900	498	16800	5000	42560	100	1	9851241	5458	21.25	0.91	12	0.11	2607.00	60729.00	60900	20231114	-9.03	39800	20230316	39.20	58100	-4.65	20240223	50500	9.70	20240129	60900	-9.03	20231114	39800	39.20	20230316	0.45	N	005180	5000	497 억		2182955	N	N	136	N	00	N
21	20240227	130152	55	30.00	KOSPI		음식료품	N	N	N	Y	40	N	55600	-400	5	-0.71	472650800	8506	35.84	56100	56100	55300	72800	39200	56000	55566.75	22.16	0	2214	57933	56966	56233	55266	54533	56600	54900	498	16800	5000	42560	100	1	9851241	5477	21.33	0.92	12	0.09	2607.00	60729.00	60900	20231114	-8.70	39800	20230316	39.70	58100	-4.30	20240223	50500	10.10	20240129	60900	-8.70	20231114	39800	39.70	20230316	0.45	N	005180	5000	497 억		2182955	N	N	136	N	00	N
22	20240227	120203	55	30.00	KOSPI		음식료품	N	N	N	Y	40	N	55500	-500	5	-0.89	408019200	7342	30.93	56100	56100	55300	72800	39200	56000	55573.30	22.16	0	1969	57933	56966	56233	55266	54533	56600	54900	498	16800	5000	42560	100	1	9851241	5467	21.29	0.91	12	0.07	2607.00	60729.00	60900	20231114	-8.87	39800	20230316	39.45	58100	-4.48	20240223	50500	9.90	20240129	60900	-8.87	20231114	39800	39.45	20230316	0.45	N	005180	5000	497 억		2182955	N	N	136	N	00	N
23	20240227	110203	55	30.00	KOSPI		음식료품	N	N	N	Y	40	N	55400	-600	5	-1.07	342461700	6160	25.95	56100	56100	55300	72800	39200	56000	55594.43	22.16	0	1506	57933	56966	56233	55266	54533	56600	54900	498	16800	5000	42560	100	1	9851241	5458	21.25	0.91	12	0.06	2607.00	60729.00	60900	20231114	-9.03	39800	20230316	39.20	58100	-4.65	20240223	50500	9.70	20240129	60900	-9.03	20231114	39800	39.20	20230316	0.45	N	005180	5000	497 억		2182955	N	N	136	N	00	N
24	20240227	100202	55	30.00	KOSPI		음식료품	N	N	N	Y	40	N	56000	0	3	0.00	142506200	2558	10.78	56100	56100	55400	72800	39200	56000	55710.01	22.16	0	35	57933	56966	56233	55266	54533	56600	54900	498	16800	5000	42560	100	1	9851241	5517	21.48	0.92	12	0.03	2607.00	60729.00	60900	20231114	-8.05	39800	20230316	40.70	58100	-3.61	20240223	50500	10.89	20240129	60900	-8.05	20231114	39800	40.70	20230316	0.45	N	005180	5000	497 억		2182955	N	N	136	N	00	N
25	20240227	090203	55	30.00	KOSPI		음식료품	N	N	N	Y	40	N	55600	-400	5	-0.71	17318200	309	1.30	56100	56100	55600	72800	39200	56000	56045.95	22.16	0	-92	57933	56966	56233	55266	54533	56600	54900	498	16800	5000	42560	100	1	9851241	5477	21.33	0.92	12	0.00	2607.00	60729.00	60900	20231114	-8.70	39800	20230316	39.70	58100	-4.30	20240223	50500	10.10	20240129	60900	-8.70	20231114	39800	39.70	20230316	0.45	N	005180	5000	497 억		2182955	N	N	136	N	00	N
26	20240226	160202	55	30.00	KOSPI		음식료품	N	N	N	Y	40	N	56000	-1300	5	-2.27	1333733800	23729	36.21	56400	57200	55500	74400	40200	57300	56205.83	22.13	0	2956	59966	58632	56766	55432	53566	59300	56100	498	17100	5000	43540	100	1	9851241	5517	21.48	0.92	12	0.24	2607.00	60729.00	60900	20231114	-8.05	39800	20230316	40.70	58100	-3.61	20240223	50500	10.89	20240129	60900	-8.05	20231114	39800	40.70	20230316	0.44	N	005180	5000	497 억		2180481	N	N	136	N	00	N
27	20240226	150203	55	30.00	KOSPI		음식료품	N	N	N	Y	40	N	55900	-1400	5	-2.44	1237896600	22014	33.59	56400	57200	55500	74400	40200	57300	56230.98	22.13	0	2348	59966	58632	56766	55432	53566	59300	56100	498	17100	5000	43540	100	1	9851241	5507	21.44	0.92	12	0.22	2607.00	60729.00	60900	20231114	-8.21	39800	20230316	40.45	58100	-3.79	20240223	50500	10.69	20240129	60900	-8.21	20231114	39800	40.45	20230316	0.44	N	005180	5000	497 억		2180481	N	N	3	N	00	N
28	20240226	140202	55	30.00	KOSPI		음식료품	N	N	N	Y	40	N	56100	-1200	5	-2.09	1014545300	18010	27.48	56400	57200	55900	74400	40200	57300	56330.93	22.13	0	1819	59966	58632	56766	55432	53566	59300	56100	498	17100	5000	43540	100	1	9851241	5527	21.52	0.92	12	0.18	2607.00	60729.00	60900	20231114	-7.88	39800	20230316	40.95	58100	-3.44	20240223	50500	11.09	20240129	60900	-7.88	20231114	39800	40.95	20230316	0.44	N	005180	5000	497 억		2180481	N	N	3	N	00	N
29	20240226	130201	55	30.00	KOSPI		음식료품	N	N	N	Y	40	N	56400	-900	5	-1.57	821385300	14573	22.24	56400	57200	55900	74400	40200	57300	56361.83	22.13	0	2165	59966	58632	56766	55432	53566	59300	56100	498	17100	5000	43540	100	1	9851241	5556	21.63	0.93	12	0.15	2607.00	60729.00	60900	20231114	-7.39	39800	20230316	41.71	58100	-2.93	20240223	50500	11.68	20240129	60900	-7.39	20231114	39800	41.71	20230316	0.44	N	005180	5000	497 억		2180481	N	N	3	N	00	N
30	20240226	120201	55	30.00	KOSPI		음식료품	N	N	N	Y	40	N	56100	-1200	5	-2.09	658297400	11682	17.82	56400	57200	55900	74400	40200	57300	56349.31	22.13	0	1630	59966	58632	56766	55432	53566	59300	56100	498	17100	5000	43540	100	1	9851241	5527	21.52	0.92	12	0.12	2607.00	60729.00	60900	20231114	-7.88	39800	20230316	40.95	58100	-3.44	20240223	50500	11.09	20240129	60900	-7.88	20231114	39800	40.95	20230316	0.44	N	005180	5000	497 억		2180481	N	N	3	N	00	N
31	20240226	110202	55	30.00	KOSPI		음식료품	N	N	N	Y	40	N	56200	-1100	5	-1.92	458066200	8112	12.38	56400	57200	56200	74400	40200	57300	56465.05	22.13	0	1324	59966	58632	56766	55432	53566	59300	56100	498	17100	5000	43540	100	1	9851241	5536	21.56	0.93	12	0.08	2607.00	60729.00	60900	20231114	-7.72	39800	20230316	41.21	58100	-3.27	20240223	50500	11.29	20240129	60900	-7.72	20231114	39800	41.21	20230316	0.44	N	005180	5000	497 억		2180481	N	N	3	N	00	N
32	20240226	100200	55	30.00	KOSPI		음식료품	N	N	N	Y	40	N	56300	-1000	5	-1.75	266338300	4709	7.18	56400	57200	56300	74400	40200	57300	56555.31	22.13	0	35	59966	58632	56766	55432	53566	59300	56100	498	17100	5000	43540	100	1	9851241	5546	21.60	0.93	12	0.05	2607.00	60729.00	60900	20231114	-7.55	39800	20230316	41.46	58100	-3.10	20240223	50500	11.49	20240129	60900	-7.55	20231114	39800	41.46	20230316	0.44	N	005180	5000	497 억		2180481	N	N	3	N	00	N
33	20240226	090158	55	30.00	KOSPI		음식료품	N	N	N	Y	40	N	56700	-600	5	-1.05	37244700	659	1.01	56400	57200	56400	74400	40200	57300	56484.83	22.13	0	190	59966	58632	56766	55432	53566	59300	56100	498	17100	5000	43540	100	1	9851241	5586	21.75	0.93	12	0.01	2607.00	60729.00	60900	20231114	-6.90	39800	20230316	42.46	58100	-2.41	20240223	50500	12.28	20240129	60900	-6.90	20231114	39800	42.46	20230316	0.44	N	005180	5000	497 억		2180481	N	N	3	N	00	N
34	20240223	160200	55	30.00	KOSPI		음식료품	N	N	N	Y	40	N	57300	2000	2	3.62	3724300500	65419	980.94	55100	58100	54900	71800	38800	55300	56929.95	21.97	0	16944	56100	55700	55300	54900	54500	55500	54700	498	16500	5000	42020	100	1	9851241	5645	21.98	0.94	12	0.66	2607.00	60729.00	60900	20231114	-5.91	39800	20230316	43.97	58100	-1.38	20240223	50500	13.47	20240129	60900	-5.91	20231114	39800	43.97	20230316	0.45	N	005180	5000	497 억		2164619	N	N	3	N	00	N
35	20240223	150201	55	30.00	KOSPI		음식료품	N	N	N	Y	40	N	57600	2300	2	4.16	3581666300	62933	943.66	55100	58100	54900	71800	38800	55300	56912.37	21.97	0	16918	56100	55700	55300	54900	54500	55500	54700	498	16500	5000	42020	100	1	9851241	5674	22.09	0.95	12	0.64	2607.00	60729.00	60900	20231114	-5.42	39800	20230316	44.72	58100	-0.86	20240223	50500	14.06	20240129	60900	-5.42	20231114	39800	44.72	20230316	0.45	N	005180	5000	497 억		2164619	N	N	131	N	00	N
36	20240223	140200	55	30.00	KOSPI		음식료품	N	N	N	Y	40	N	57600	2300	2	4.16	2623493900	46366	695.25	55100	57800	54900	71800	38800	55300	56582.28	21.97	0	12905	56100	55700	55300	54900	54500	55500	54700	498	16500	5000	42020	100	1	9851241	5674	22.09	0.95	12	0.47	2607.00	60729.00	60900	20231114	-5.42	39800	20230316	44.72	57800	-0.35	20240223	50500	14.06	20240129	60900	-5.42	20231114	39800	44.72	20230316	0.45	N	005180	5000	497 억		2164619	N	N	131	N	00	N
37	20240223	130200	55	30.00	KOSPI		음식료품	N	N	N	Y	40	N	57500	2200	2	3.98	2171031800	38488	577.12	55100	57800	54900	71800	38800	55300	56408.02	21.97	0	9951	56100	55700	55300	54900	54500	55500	54700	498	16500	5000	42020	100	1	9851241	5664	22.06	0.95	12	0.39	2607.00	60729.00	60900	20231114	-5.58	39800	20230316	44.47	57800	-0.52	20240223	50500	13.86	20240129	60900	-5.58	20231114	39800	44.47	20230316	0.45	N	005180	5000	497 억		2164619	N	N	131	N	00	N
38	20240223	120159	55	30.00	KOSPI		음식료품	N	N	N	Y	40	N	56200	900	2	1.63	1351313000	24119	361.66	55100	56700	54900	71800	38800	55300	56026.91	21.97	0	7573	56100	55700	55300	54900	54500	55500	54700	498	16500	5000	42020	100	1	9851241	5536	21.56	0.93	12	0.24	2607.00	60729.00	60900	20231114	-7.72	39800	20230316	41.21	57300	-1.92	20240206	50500	11.29	20240129	60900	-7.72	20231114	39800	41.21	20230316	0.45	N	005180	5000	497 억		2164619	N	N	131	N	00	N
39	20240223	110200	55	30.00	KOSPI		음식료품	N	N	N	Y	40	N	56600	1300	2	2.35	1100085900	19642	294.53	55100	56700	54900	71800	38800	55300	56006.82	21.97	0	5752	56100	55700	55300	54900	54500	55500	54700	498	16500	5000	42020	100	1	9851241	5576	21.71	0.93	12	0.20	2607.00	60729.00	60900	20231114	-7.06	39800	20230316	42.21	57300	-1.22	20240206	50500	12.08	20240129	60900	-7.06	20231114	39800	42.21	20230316	0.45	N	005180	5000	497 억		2164619	N	N	131	N	00	N
40	20240223	100159	55	30.00	KOSPI		음식료품	N	N	N	Y	40	N	55600	300	2	0.54	212939100	3851	57.74	55100	55700	54900	71800	38800	55300	55294.49	21.97	0	1001	56100	55700	55300	54900	54500	55500	54700	498	16500	5000	42020	100	1	9851241	5477	21.33	0.92	12	0.04	2607.00	60729.00	60900	20231114	-8.70	39800	20230316	39.70	57300	-2.97	20240206	50500	10.10	20240129	60900	-8.70	20231114	39800	39.70	20230316	0.45	N	005180	5000	497 억		2164619	N	N	131	N	00	N
41	20240223	090200	55	30.00	KOSPI		음식료품	N	N	N	Y	40	N	54900	-400	5	-0.72	39128300	711	10.66	55100	55100	54900	71800	38800	55300	55032.77	21.97	0	-509	56100	55700	55300	54900	54500	55500	54700	498	16500	5000	42020	100	1	9851241	5408	21.06	0.90	12	0.01	2607.00	60729.00	60900	20231114	-9.85	39800	20230316	37.94	57300	-4.19	20240206	50500	8.71	20240129	60900	-9.85	20231114	39800	37.94	20230316	0.45	N	005180	5000	497 억		2164619	N	N	131	N	00	N
42	20240222	160153	55	30.00	KOSPI		음식료품	N	N	N	Y	40	N	55300	-100	5	-0.18	363024800	6571	62.36	55700	55700	54900	72000	38800	55400	55246.46	21.98	0	-322	56133	55766	55033	54666	53933	55950	54850	498	16600	5000	42100	100	1	9851241	5448	21.21	0.91	12	0.07	2607.00	60729.00	60900	20231114	-9.20	39800	20230316	38.94	57300	-3.49	20240206	50500	9.50	20240129	60900	-9.20	20231114	39800	38.94	20230316	0.45	N	005180	5000	497 억		2165040	N	N	131	N	00	N
43	20240222	150159	55	30.00	KOSPI		음식료품	N	N	N	Y	40	N	55200	-200	5	-0.36	306975900	5556	52.72	55700	55700	54900	72000	38800	55400	55251.24	21.98	0	-275	56133	55766	55033	54666	53933	55950	54850	498	16600	5000	42100	100	1	9851241	5438	21.17	0.91	12	0.06	2607.00	60729.00	60900	20231114	-9.36	39800	20230316	38.69	57300	-3.66	20240206	50500	9.31	20240129	60900	-9.36	20231114	39800	38.69	20230316	0.45	N	005180	5000	497 억		2165040	N	N	0	N	00	N
44	20240222	140159	55	30.00	KOSPI		음식료품	N	N	N	Y	40	N	55300	-100	5	-0.18	273276600	4946	46.93	55700	55700	54900	72000	38800	55400	55252.04	21.98	0	-197	56133	55766	55033	54666	53933	55950	54850	498	16600	5000	42100	100	1	9851241	5448	21.21	0.91	12	0.05	2607.00	60729.00	60900	20231114	-9.20	39800	20230316	38.94	57300	-3.49	20240206	50500	9.50	20240129	60900	-9.20	20231114	39800	38.94	20230316	0.45	N	005180	5000	497 억		2165040	N	N	0	N	00	N
45	20240222	130159	55	30.00	KOSPI		음식료품	N	N	N	Y	40	N	55200	-200	5	-0.36	252064300	4562	43.29	55700	55700	54900	72000	38800	55400	55253.02	21.98	0	-276	56133	55766	55033	54666	53933	55950	54850	498	16600	5000	42100	100	1	9851241	5438	21.17	0.91	12	0.05	2607.00	60729.00	60900	20231114	-9.36	39800	20230316	38.69	57300	-3.66	20240206	50500	9.31	20240129	60900	-9.36	20231114	39800	38.69	20230316	0.45	N	005180	5000	497 억		2165040	N	N	0	N	00	N
46	20240222	120159	55	30.00	KOSPI		음식료품	N	N	N	Y	40	N	55100	-300	5	-0.54	240744200	4357	41.35	55700	55700	54900	72000	38800	55400	55254.58	21.98	0	-300	56133	55766	55033	54666	53933	55950	54850	498	16600	5000	42100	100	1	9851241	5428	21.14	0.91	12	0.04	2607.00	60729.00	60900	20231114	-9.52	39800	20230316	38.44	57300	-3.84	20240206	50500	9.11	20240129	60900	-9.52	20231114	39800	38.44	20230316	0.45	N	005180	5000	497 억		2165040	N	N	0	N	00	N
47	20240222	110159	55	30.00	KOSPI		음식료품	N	N	N	Y	40	N	55000	-400	5	-0.72	217268800	3931	37.30	55700	55700	54900	72000	38800	55400	55270.62	21.98	0	-239	56133	55766	55033	54666	53933	55950	54850	498	16600	5000	42100	100	1	9851241	5418	21.10	0.91	12	0.04	2607.00	60729.00	60900	20231114	-9.69	39800	20230316	38.19	57300	-4.01	20240206	50500	8.91	20240129	60900	-9.69	20231114	39800	38.19	20230316	0.45	N	005180	5000	497 억		2165040	N	N	0	N	00	N
48	20240222	100158	55	30.00	KOSPI		음식료품	N	N	N	Y	40	N	55100	-300	5	-0.54	164735600	2976	28.24	55700	55700	54900	72000	38800	55400	55354.70	21.98	0	-462	56133	55766	55033	54666	53933	55950	54850	498	16600	5000	42100	100	1	9851241	5428	21.14	0.91	12	0.03	2607.00	60729.00	60900	20231114	-9.52	39800	20230316	38.44	57300	-3.84	20240206	50500	9.11	20240129	60900	-9.52	20231114	39800	38.44	20230316	0.45	N	005180	5000	497 억		2165040	N	N	0	N	00	N
49	20240222	090158	55	30.00	KOSPI		음식료품	N	N	N	Y	40	N	55500	100	2	0.18	27489400	496	4.71	55700	55700	54900	72000	38800	55400	55422.18	21.98	0	-312	56133	55766	55033	54666	53933	55950	54850	498	16600	5000	42100	100	1	9851241	5467	21.29	0.91	12	0.01	2607.00	60729.00	60900	20231114	-8.87	39800	20230316	39.45	57300	-3.14	20240206	50500	9.90	20240129	60900	-8.87	20231114	39800	39.45	20230316	0.45	N	005180	5000	497 억		2165040	N	N	0	N	00	N
50	20240221	160158	55	30.00	KOSPI		음식료품	N	N	N	Y	40	N	55400	500	2	0.91	577592100	10534	109.42	55000	55400	54300	71300	38500	54900	54823.84	21.96	0	1631	55833	55366	54933	54466	54033	55150	54250	498	16400	5000	41720	100	1	9851241	5458	21.25	0.91	12	0.11	2607.00	60729.00	60900	20231114	-9.03	39800	20230316	39.20	57300	-3.32	20240206	50500	9.70	20240129	60900	-9.03	20231114	39800	39.20	20230316	0.43	N	005180	5000	497 억		2163244	N	N	3	N	00	N
51	20240221	150156	55	30.00	KOSPI		음식료품	N	N	N	Y	40	N	55100	200	2	0.36	426590900	7803	81.05	55000	55100	54300	71300	38500	54900	54670.11	21.96	0	1340	55833	55366	54933	54466	54033	55150	54250	498	16400	5000	41720	100	1	9851241	5428	21.14	0.91	12	0.08	2607.00	60729.00	60900	20231114	-9.52	39800	20230316	38.44	57300	-3.84	20240206	50500	9.11	20240129	60900	-9.52	20231114	39800	38.44	20230316	0.43	N	005180	5000	497 억		2163244	N	N	3	N	00	N
52	20240221	140157	55	30.00	KOSPI		음식료품	N	N	N	Y	40	N	54700	-200	5	-0.36	297983400	5461	56.73	55000	55000	54300	71300	38500	54900	54565.72	21.96	0	-16	55833	55366	54933	54466	54033	55150	54250	498	16400	5000	41720	100	1	9851241	5389	20.98	0.90	12	0.06	2607.00	60729.00	60900	20231114	-10.18	39800	20230316	37.44	57300	-4.54	20240206	50500	8.32	20240129	60900	-10.18	20231114	39800	37.44	20230316	0.43	N	005180	5000	497 억		2163244	N	N	3	N	00	N
53	20240221	130158	55	30.00	KOSPI		음식료품	N	N	N	Y	40	N	54700	-200	5	-0.36	267566700	4905	50.95	55000	55000	54300	71300	38500	54900	54549.79	21.96	0	-372	55833	55366	54933	54466	54033	55150	54250	498	16400	5000	41720	100	1	9851241	5389	20.98	0.90	12	0.05	2607.00	60729.00	60900	20231114	-10.18	39800	20230316	37.44	57300	-4.54	20240206	50500	8.32	20240129	60900	-10.18	20231114	39800	37.44	20230316	0.43	N	005180	5000	497 억		2163244	N	N	3	N	00	N
54	20240221	120158	55	30.00	KOSPI		음식료품	N	N	N	Y	40	N	54600	-300	5	-0.55	218920500	4015	41.71	55000	55000	54300	71300	38500	54900	54525.65	21.96	0	-175	55833	55366	54933	54466	54033	55150	54250	498	16400	5000	41720	100	1	9851241	5379	20.94	0.90	12	0.04	2607.00	60729.00	60900	20231114	-10.34	39800	20230316	37.19	57300	-4.71	20240206	50500	8.12	20240129	60900	-10.34	20231114	39800	37.19	20230316	0.43	N	005180	5000	497 억		2163244	N	N	3	N	00	N
55	20240221	110159	55	30.00	KOSPI		음식료품	N	N	N	Y	40	N	54300	-600	5	-1.09	158595200	2907	30.20	55000	55000	54300	71300	38500	54900	54556.31	21.96	0	-176	55833	55366	54933	54466	54033	55150	54250	498	16400	5000	41720	100	1	9851241	5349	20.83	0.89	12	0.03	2607.00	60729.00	60900	20231114	-10.84	39800	20230316	36.43	57300	-5.24	20240206	50500	7.52	20240129	60900	-10.84	20231114	39800	36.43	20230316	0.43	N	005180	5000	497 억		2163244	N	N	3	N	00	N
56	20240221	100157	55	30.00	KOSPI		음식료품	N	N	N	Y	40	N	54700	-200	5	-0.36	27582500	504	5.24	55000	55000	54600	71300	38500	54900	54727.18	21.96	0	-148	55833	55366	54933	54466	54033	55150	54250	498	16400	5000	41720	100	1	9851241	5389	20.98	0.90	12	0.01	2607.00	60729.00	60900	20231114	-10.18	39800	20230316	37.44	57300	-4.54	20240206	50500	8.32	20240129	60900	-10.18	20231114	39800	37.44	20230316	0.43	N	005180	5000	497 억		2163244	N	N	3	N	00	N
57	20240221	090157	55	30.00	KOSPI		음식료품	N	N	N	Y	40	N	54800	-100	5	-0.18	494100	9	0.09	55000	55000	54800	71300	38500	54900	54900.00	21.96	0	-7	55833	55366	54933	54466	54033	55150	54250	498	16400	5000	41720	100	1	9851241	5398	21.02	0.90	12	0.00	2607.00	60729.00	60900	20231114	-10.02	39800	20230316	37.69	57300	-4.36	20240206	50500	8.51	20240129	60900	-10.02	20231114	39800	37.69	20230316	0.43	N	005180	5000	497 억		2163244	N	N	3	N	00	N
58	20240220	160155	55	30.00	KOSPI		음식료품	N	N	N	Y	40	N	54900	-200	5	-0.36	528417100	9626	50.08	55100	55400	54500	71600	38600	55100	54894.77	21.96	0	-72	56700	55900	55000	54200	53300	55450	53750	498	16500	5000	41870	100	1	9851241	5408	21.06	0.90	12	0.10	2607.00	60729.00	60900	20231114	-9.85	39800	20230316	37.94	57300	-4.19	20240206	50500	8.71	20240129	60900	-9.85	20231114	39800	37.94	20230316	0.44	N	005180	5000	497 억		2163299	N	N	3	N	00	N
59	20240220	150157	55	30.00	KOSPI		음식료품	N	N	N	Y	40	N	54800	-300	5	-0.54	401445300	7310	38.03	55100	55400	54500	71600	38600	55100	54917.28	21.96	0	115	56700	55900	55000	54200	53300	55450	53750	498	16500	5000	41870	100	1	9851241	5398	21.02	0.90	12	0.07	2607.00	60729.00	60900	20231114	-10.02	39800	20230316	37.69	57300	-4.36	20240206	50500	8.51	20240129	60900	-10.02	20231114	39800	37.69	20230316	0.44	N	005180	5000	497 억		2163299	N	N	28	N	00	N
60	20240220	140156	55	30.00	KOSPI		음식료품	N	N	N	Y	40	N	54900	-200	5	-0.36	315301600	5735	29.84	55100	55400	54700	71600	38600	55100	54978.48	21.96	0	138	56700	55900	55000	54200	53300	55450	53750	498	16500	5000	41870	100	1	9851241	5408	21.06	0.90	12	0.06	2607.00	60729.00	60900	20231114	-9.85	39800	20230316	37.94	57300	-4.19	20240206	50500	8.71	20240129	60900	-9.85	20231114	39800	37.94	20230316	0.44	N	005180	5000	497 억		2163299	N	N	28	N	00	N
61	20240220	130157	55	30.00	KOSPI		음식료품	N	N	N	Y	40	N	55200	100	2	0.18	224719600	4085	21.25	55100	55400	54700	71600	38600	55100	55010.92	21.96	0	46	56700	55900	55000	54200	53300	55450	53750	498	16500	5000	41870	100	1	9851241	5438	21.17	0.91	12	0.04	2607.00	60729.00	60900	20231114	-9.36	39800	20230316	38.69	57300	-3.66	20240206	50500	9.31	20240129	60900	-9.36	20231114	39800	38.69	20230316	0.44	N	005180	5000	497 억		2163299	N	N	28	N	00	N
62	20240220	120156	55	30.00	KOSPI		음식료품	N	N	N	Y	40	N	55000	-100	5	-0.18	196125900	3566	18.55	55100	55400	54700	71600	38600	55100	54998.85	21.96	0	25	56700	55900	55000	54200	53300	55450	53750	498	16500	5000	41870	100	1	9851241	5418	21.10	0.91	12	0.04	2607.00	60729.00	60900	20231114	-9.69	39800	20230316	38.19	57300	-4.01	20240206	50500	8.91	20240129	60900	-9.69	20231114	39800	38.19	20230316	0.44	N	005180	5000	497 억		2163299	N	N	28	N	00	N
63	20240220	110154	55	30.00	KOSPI		음식료품	N	N	N	Y	40	N	54700	-400	5	-0.73	167116800	3038	15.81	55100	55400	54700	71600	38600	55100	55008.82	21.96	0	-56	56700	55900	55000	54200	53300	55450	53750	498	16500	5000	41870	100	1	9851241	5389	20.98	0.90	12	0.03	2607.00	60729.00	60900	20231114	-10.18	39800	20230316	37.44	57300	-4.54	20240206	50500	8.32	20240129	60900	-10.18	20231114	39800	37.44	20230316	0.44	N	005180	5000	497 억		2163299	N	N	28	N	00	N
64	20240220	100155	55	30.00	KOSPI		음식료품	N	N	N	Y	40	N	55000	-100	5	-0.18	75512400	1370	7.13	55100	55400	55000	71600	38600	55100	55118.54	21.96	0	-253	56700	55900	55000	54200	53300	55450	53750	498	16500	5000	41870	100	1	9851241	5418	21.10	0.91	12	0.01	2607.00	60729.00	60900	20231114	-9.69	39800	20230316	38.19	57300	-4.01	20240206	50500	8.91	20240129	60900	-9.69	20231114	39800	38.19	20230316	0.44	N	005180	5000	497 억		2163299	N	N	28	N	00	N
65	20240220	090157	55	30.00	KOSPI		음식료품	N	N	N	Y	40	N	55000	-100	5	-0.18	3908700	71	0.37	55100	55100	55000	71600	38600	55100	55052.11	21.96	0	-30	56700	55900	55000	54200	53300	55450	53750	498	16500	5000	41870	100	1	9851241	5418	21.10	0.91	12	0.00	2607.00	60729.00	60900	20231114	-9.69	39800	20230316	38.19	57300	-4.01	20240206	50500	8.91	20240129	60900	-9.69	20231114	39800	38.19	20230316	0.44	N	005180	5000	497 억		2163299	N	N	28	N	00	N
66	20240219	160156	55	30.00	KOSPI		음식료품	N	N	N	Y	40	N	55100	-200	5	-0.36	1052277900	19215	64.36	55800	55800	54100	71800	38800	55300	54763.15	21.94	0	2530	56633	55966	54733	54066	52833	56300	54400	498	16500	5000	42020	100	1	9851241	5428	21.14	0.91	12	0.20	2607.00	60729.00	60900	20231114	-9.52	39800	20230316	38.44	57300	-3.84	20240206	50500	9.11	20240129	60900	-9.52	20231114	39800	38.44	20230316	0.41	N	005180	5000	497 억		2160904	N	N	28	N	00	N
67	20240219	150157	55	30.00	KOSPI		음식료품	N	N	N	Y	40	N	55100	-200	5	-0.36	1016012500	18557	62.15	55800	55800	54100	71800	38800	55300	54750.73	21.94	0	2705	56633	55966	54733	54066	52833	56300	54400	498	16500	5000	42020	100	1	9851241	5428	21.14	0.91	12	0.19	2607.00	60729.00	60900	20231114	-9.52	39800	20230316	38.44	57300	-3.84	20240206	50500	9.11	20240129	60900	-9.52	20231114	39800	38.44	20230316	0.41	N	005180	5000	497 억		2160904	N	N	299	N	00	N
68	20240219	140157	55	30.00	KOSPI		음식료품	N	N	N	Y	40	N	54700	-600	5	-1.08	906675000	16567	55.49	55800	55800	54100	71800	38800	55300	54727.56	21.94	0	1975	56633	55966	54733	54066	52833	56300	54400	498	16500	5000	42020	100	1	9851241	5389	20.98	0.90	12	0.17	2607.00	60729.00	60900	20231114	-10.18	39800	20230316	37.44	57300	-4.54	20240206	50500	8.32	20240129	60900	-10.18	20231114	39800	37.44	20230316	0.41	N	005180	5000	497 억		2160904	N	N	299	N	00	N
69	20240219	130158	55	30.00	KOSPI		음식료품	N	N	N	Y	40	N	54600	-700	5	-1.27	752785500	13750	46.05	55800	55800	54100	71800	38800	55300	54747.80	21.94	0	824	56633	55966	54733	54066	52833	56300	54400	498	16500	5000	42020	100	1	9851241	5379	20.94	0.90	12	0.14	2607.00	60729.00	60900	20231114	-10.34	39800	20230316	37.19	57300	-4.71	20240206	50500	8.12	20240129	60900	-10.34	20231114	39800	37.19	20230316	0.41	N	005180	5000	497 억		2160904	N	N	299	N	00	N
70	20240219	120157	55	30.00	KOSPI		음식료품	N	N	N	Y	40	N	55000	-300	5	-0.54	319725000	5790	19.39	55800	55800	54900	71800	38800	55300	55220.12	21.94	0	-399	56633	55966	54733	54066	52833	56300	54400	498	16500	5000	42020	100	1	9851241	5418	21.10	0.91	12	0.06	2607.00	60729.00	60900	20231114	-9.69	39800	20230316	38.19	57300	-4.01	20240206	50500	8.91	20240129	60900	-9.69	20231114	39800	38.19	20230316	0.41	N	005180	5000	497 억		2160904	N	N	299	N	00	N
71	20240219	110156	55	30.00	KOSPI		음식료품	N	N	N	Y	40	N	55200	-100	5	-0.18	254073600	4597	15.40	55800	55800	54900	71800	38800	55300	55269.40	21.94	0	-284	56633	55966	54733	54066	52833	56300	54400	498	16500	5000	42020	100	1	9851241	5438	21.17	0.91	12	0.05	2607.00	60729.00	60900	20231114	-9.36	39800	20230316	38.69	57300	-3.66	20240206	50500	9.31	20240129	60900	-9.36	20231114	39800	38.69	20230316	0.41	N	005180	5000	497 억		2160904	N	N	299	N	00	N
72	20240219	100156	55	30.00	KOSPI		음식료품	N	N	N	Y	40	N	55200	-100	5	-0.18	208480800	3774	12.64	55800	55800	54900	71800	38800	55300	55241.24	21.94	0	-303	56633	55966	54733	54066	52833	56300	54400	498	16500	5000	42020	100	1	9851241	5438	21.17	0.91	12	0.04	2607.00	60729.00	60900	20231114	-9.36	39800	20230316	38.69	57300	-3.66	20240206	50500	9.31	20240129	60900	-9.36	20231114	39800	38.69	20230316	0.41	N	005180	5000	497 억		2160904	N	N	299	N	00	N
73	20240219	090157	55	30.00	KOSPI		음식료품	N	N	N	Y	40	N	55300	0	3	0.00	44272300	799	2.68	55800	55800	55300	71800	38800	55300	55410.47	21.94	0	-634	56633	55966	54733	54066	52833	56300	54400	498	16500	5000	42020	100	1	9851241	5448	21.21	0.91	12	0.01	2607.00	60729.00	60900	20231114	-9.20	39800	20230316	38.94	57300	-3.49	20240206	50500	9.50	20240129	60900	-9.20	20231114	39800	38.94	20230316	0.41	N	005180	5000	497 억		2160904	N	N	299	N	00	N
74	20240216	160155	55	30.00	KOSPI		음식료품	N	N	N	Y	40	N	55300	1300	2	2.41	1634716300	29839	117.75	53900	55400	53500	70200	37800	54000	54784.55	21.92	0	5723	55400	54700	54300	53600	53200	54500	53400	498	16200	5000	41040	100	1	9851241	5448	21.21	0.91	12	0.30	2607.00	60729.00	60900	20231114	-9.20	39800	20230316	38.94	57300	-3.49	20240206	50500	9.50	20240129	60900	-9.20	20231114	39800	38.94	20230316	0.38	N	005180	5000	497 억		2159584	N	N	299	N	00	N
75	20240216	150156	55	30.00	KOSPI		음식료품	N	N	N	Y	40	N	55200	1200	2	2.22	1524155100	27838	109.86	53900	55400	53500	70200	37800	54000	54750.88	21.92	0	5404	55400	54700	54300	53600	53200	54500	53400	498	16200	5000	41040	100	1	9851241	5438	21.17	0.91	12	0.28	2607.00	60729.00	60900	20231114	-9.36	39800	20230316	38.69	57300	-3.66	20240206	50500	9.31	20240129	60900	-9.36	20231114	39800	38.69	20230316	0.38	N	005180	5000	497 억		2159584	N	N	224	N	00	N
76	20240216	140157	55	30.00	KOSPI		음식료품	N	N	N	Y	40	N	55300	1300	2	2.41	1295030000	23689	93.48	53900	55400	53500	70200	37800	54000	54667.99	21.92	0	4474	55400	54700	54300	53600	53200	54500	53400	498	16200	5000	41040	100	1	9851241	5448	21.21	0.91	12	0.24	2607.00	60729.00	60900	20231114	-9.20	39800	20230316	38.94	57300	-3.49	20240206	50500	9.50	20240129	60900	-9.20	20231114	39800	38.94	20230316	0.38	N	005180	5000	497 억		2159584	N	N	224	N	00	N
77	20240216	130155	55	30.00	KOSPI		음식료품	N	N	N	Y	40	N	55200	1200	2	2.22	1135960700	20812	82.13	53900	55400	53500	70200	37800	54000	54582.01	21.92	0	3628	55400	54700	54300	53600	53200	54500	53400	498	16200	5000	41040	100	1	9851241	5438	21.17	0.91	12	0.21	2607.00	60729.00	60900	20231114	-9.36	39800	20230316	38.69	57300	-3.66	20240206	50500	9.31	20240129	60900	-9.36	20231114	39800	38.69	20230316	0.38	N	005180	5000	497 억		2159584	N	N	224	N	00	N
78	20240216	120156	55	30.00	KOSPI		음식료품	N	N	N	Y	40	N	55400	1400	2	2.59	950920000	17464	68.92	53900	55400	53500	70200	37800	54000	54450.30	21.92	0	2518	55400	54700	54300	53600	53200	54500	53400	498	16200	5000	41040	100	1	9851241	5458	21.25	0.91	12	0.18	2607.00	60729.00	60900	20231114	-9.03	39800	20230316	39.20	57300	-3.32	20240206	50500	9.70	20240129	60900	-9.03	20231114	39800	39.20	20230316	0.38	N	005180	5000	497 억		2159584	N	N	224	N	00	N
79	20240216	110157	55	30.00	KOSPI		음식료품	N	N	N	Y	40	N	55000	1000	2	1.85	768201100	14150	55.84	53900	55300	53500	70200	37800	54000	54289.83	21.92	0	1481	55400	54700	54300	53600	53200	54500	53400	498	16200	5000	41040	100	1	9851241	5418	21.10	0.91	12	0.14	2607.00	60729.00	60900	20231114	-9.69	39800	20230316	38.19	57300	-4.01	20240206	50500	8.91	20240129	60900	-9.69	20231114	39800	38.19	20230316	0.38	N	005180	5000	497 억		2159584	N	N	224	N	00	N
80	20240216	100156	55	30.00	KOSPI		음식료품	N	N	N	Y	40	N	54100	100	2	0.19	433626300	8044	31.74	53900	54400	53500	70200	37800	54000	53906.80	21.92	0	-1559	55400	54700	54300	53600	53200	54500	53400	498	16200	5000	41040	100	1	9851241	5330	20.75	0.89	12	0.08	2607.00	60729.00	60900	20231114	-11.17	39800	20230316	35.93	57300	-5.58	20240206	50500	7.13	20240129	60900	-11.17	20231114	39800	35.93	20230316	0.38	N	005180	5000	497 억		2159584	N	N	224	N	00	N
81	20240216	090156	55	30.00	KOSPI		음식료품	N	N	N	Y	40	N	53800	-200	5	-0.37	19239900	357	1.41	53900	53900	53800	70200	37800	54000	53893.28	21.92	0	-49	55400	54700	54300	53600	53200	54500	53400	498	16200	5000	41040	100	1	9851241	5300	20.64	0.89	12	0.00	2607.00	60729.00	60900	20231114	-11.66	39800	20230316	35.18	57300	-6.11	20240206	50500	6.53	20240129	60900	-11.66	20231114	39800	35.18	20230316	0.38	N	005180	5000	497 억		2159584	N	N	224	N	00	N
82	20240215	160155	55	30.00	KOSPI		음식료품	N	N	N	Y	40	N	54000	-900	5	-1.64	1373690200	25310	144.12	54900	55000	53900	71300	38500	54900	54274.95	21.94	0	-1967	56366	55632	55066	54332	53766	55350	54050	498	16400	5000	41720	100	1	9851241	5320	20.71	0.89	12	0.26	2607.00	60729.00	60900	20231114	-11.33	39800	20230316	35.68	57300	-5.76	20240206	50500	6.93	20240129	60900	-11.33	20231114	39800	35.68	20230316	0.39	N	005180	5000	497 억		2161677	N	N	224	N	00	N
83	20240215	150155	55	30.00	KOSPI		음식료품	N	N	N	Y	40	N	53900	-1000	5	-1.82	1288934700	23740	135.18	54900	55000	53900	71300	38500	54900	54293.80	21.94	0	-2152	56366	55632	55066	54332	53766	55350	54050	498	16400	5000	41720	100	1	9851241	5310	20.68	0.89	12	0.24	2607.00	60729.00	60900	20231114	-11.49	39800	20230316	35.43	57300	-5.93	20240206	50500	6.73	20240129	60900	-11.49	20231114	39800	35.43	20230316	0.39	N	005180	5000	497 억		2161677	N	N	143	N	00	N
84	20240215	140155	55	30.00	KOSPI		음식료품	N	N	N	Y	40	N	54100	-800	5	-1.46	844324900	15556	88.58	54900	54900	54000	71300	38500	54900	54276.48	21.94	0	-1317	56366	55632	55066	54332	53766	55350	54050	498	16400	5000	41720	100	1	9851241	5330	20.75	0.89	12	0.16	2607.00	60729.00	60900	20231114	-11.17	39800	20230316	35.93	57300	-5.58	20240206	50500	7.13	20240129	60900	-11.17	20231114	39800	35.93	20230316	0.39	N	005180	5000	497 억		2161677	N	N	143	N	00	N
85	20240215	130155	55	30.00	KOSPI		음식료품	N	N	N	Y	40	N	54000	-900	5	-1.64	585357600	10775	61.35	54900	54900	54000	71300	38500	54900	54325.53	21.94	0	-631	56366	55632	55066	54332	53766	55350	54050	498	16400	5000	41720	100	1	9851241	5320	20.71	0.89	12	0.11	2607.00	60729.00	60900	20231114	-11.33	39800	20230316	35.68	57300	-5.76	20240206	50500	6.93	20240129	60900	-11.33	20231114	39800	35.68	20230316	0.39	N	005180	5000	497 억		2161677	N	N	143	N	00	N
86	20240215	120156	55	30.00	KOSPI		음식료품	N	N	N	Y	40	N	54100	-800	5	-1.46	434295600	7985	45.47	54900	54900	54000	71300	38500	54900	54388.93	21.94	0	-872	56366	55632	55066	54332	53766	55350	54050	498	16400	5000	41720	100	1	9851241	5330	20.75	0.89	12	0.08	2607.00	60729.00	60900	20231114	-11.17	39800	20230316	35.93	57300	-5.58	20240206	50500	7.13	20240129	60900	-11.17	20231114	39800	35.93	20230316	0.39	N	005180	5000	497 억		2161677	N	N	143	N	00	N
87	20240215	110154	55	30.00	KOSPI		음식료품	N	N	N	Y	40	N	54900	0	3	0.00	218122100	4000	22.78	54900	54900	54300	71300	38500	54900	54530.53	21.94	0	296	56366	55632	55066	54332	53766	55350	54050	498	16400	5000	41720	100	1	9851241	5408	21.06	0.90	12	0.04	2607.00	60729.00	60900	20231114	-9.85	39800	20230316	37.94	57300	-4.19	20240206	50500	8.71	20240129	60900	-9.85	20231114	39800	37.94	20230316	0.39	N	005180	5000	497 억		2161677	N	N	143	N	00	N
88	20240215	100154	55	30.00	KOSPI		음식료품	N	N	N	Y	40	N	54500	-400	5	-0.73	163633900	3002	17.09	54900	54900	54300	71300	38500	54900	54508.29	21.94	0	-193	56366	55632	55066	54332	53766	55350	54050	498	16400	5000	41720	100	1	9851241	5369	20.91	0.90	12	0.03	2607.00	60729.00	60900	20231114	-10.51	39800	20230316	36.93	57300	-4.89	20240206	50500	7.92	20240129	60900	-10.51	20231114	39800	36.93	20230316	0.39	N	005180	5000	497 억		2161677	N	N	143	N	00	N
89	20240215	090153	55	30.00	KOSPI		음식료품	N	N	N	Y	40	N	54800	-100	5	-0.18	5920200	108	0.61	54900	54900	54800	71300	38500	54900	54816.67	21.94	0	-9	56366	55632	55066	54332	53766	55350	54050	498	16400	5000	41720	100	1	9851241	5398	21.02	0.90	12	0.00	2607.00	60729.00	60900	20231114	-10.02	39800	20230316	37.69	57300	-4.36	20240206	50500	8.51	20240129	60900	-10.02	20231114	39800	37.69	20230316	0.39	N	005180	5000	497 억		2161677	N	N	143	N	00	N
90	20240214	160154	55	30.00	KOSPI		음식료품	N	N	N	Y	40	N	54900	-700	5	-1.26	962259800	17538	78.72	55800	55800	54500	72200	39000	55600	54865.71	21.98	0	-4386	56866	56232	55766	55132	54666	56000	54900	498	16600	5000	42250	100	1	9851241	5408	21.06	0.90	12	0.18	2607.00	60729.00	60900	20231114	-9.85	39800	20230316	37.94	57300	-4.19	20240206	50500	8.71	20240129	60900	-9.85	20231114	39800	37.94	20230316	0.39	N	005180	5000	497 억		2165440	N	N	143	N	00	N
91	20240214	150154	55	30.00	KOSPI		음식료품	N	N	N	Y	40	N	54600	-1000	5	-1.80	857891900	15634	70.17	55800	55800	54500	72200	39000	55600	54871.89	21.98	0	-3346	56866	56232	55766	55132	54666	56000	54900	498	16600	5000	42250	100	1	9851241	5379	20.94	0.90	12	0.16	2607.00	60729.00	60900	20231114	-10.34	39800	20230316	37.19	57300	-4.71	20240206	50500	8.12	20240129	60900	-10.34	20231114	39800	37.19	20230316	0.39	N	005180	5000	497 억		2165440	N	N	200	N	00	N
92	20240214	140154	55	30.00	KOSPI		음식료품	N	N	N	Y	40	N	54800	-800	5	-1.44	620535000	11288	50.66	55800	55800	54700	72200	39000	55600	54971.09	21.98	0	-1361	56866	56232	55766	55132	54666	56000	54900	498	16600	5000	42250	100	1	9851241	5398	21.02	0.90	12	0.11	2607.00	60729.00	60900	20231114	-10.02	39800	20230316	37.69	57300	-4.36	20240206	50500	8.51	20240129	60900	-10.02	20231114	39800	37.69	20230316	0.39	N	005180	5000	497 억		2165440	N	N	200	N	00	N
93	20240214	130158	55	30.00	KOSPI		음식료품	N	N	N	Y	40	N	54900	-700	5	-1.26	524472800	9535	42.80	55800	55800	54700	72200	39000	55600	55002.88	21.98	0	-946	56866	56232	55766	55132	54666	56000	54900	498	16600	5000	42250	100	1	9851241	5408	21.06	0.90	12	0.10	2607.00	60729.00	60900	20231114	-9.85	39800	20230316	37.94	57300	-4.19	20240206	50500	8.71	20240129	60900	-9.85	20231114	39800	37.94	20230316	0.39	N	005180	5000	497 억		2165440	N	N	200	N	00	N
94	20240214	120154	55	30.00	KOSPI		음식료품	N	N	N	Y	40	N	54900	-700	5	-1.26	443165900	8051	36.14	55800	55800	54700	72200	39000	55600	55042.47	21.98	0	-923	56866	56232	55766	55132	54666	56000	54900	498	16600	5000	42250	100	1	9851241	5408	21.06	0.90	12	0.08	2607.00	60729.00	60900	20231114	-9.85	39800	20230316	37.94	57300	-4.19	20240206	50500	8.71	20240129	60900	-9.85	20231114	39800	37.94	20230316	0.39	N	005180	5000	497 억		2165440	N	N	200	N	00	N
95	20240214	110155	55	30.00	KOSPI		음식료품	N	N	N	Y	40	N	55000	-600	5	-1.08	362548600	6583	29.55	55800	55800	54700	72200	39000	55600	55070.73	21.98	0	-790	56866	56232	55766	55132	54666	56000	54900	498	16600	5000	42250	100	1	9851241	5418	21.10	0.91	12	0.07	2607.00	60729.00	60900	20231114	-9.69	39800	20230316	38.19	57300	-4.01	20240206	50500	8.91	20240129	60900	-9.69	20231114	39800	38.19	20230316	0.39	N	005180	5000	497 억		2165440	N	N	200	N	00	N
96	20240214	090152	55	30.00	KOSPI		음식료품	N	N	N	Y	40	N	55200	-400	5	-0.72	18033900	324	1.45	55800	55800	55100	72200	39000	55600	55667.24	21.98	0	-20	56866	56232	55766	55132	54666	56000	54900	498	16600	5000	42250	100	1	9851241	5438	21.17	0.91	12	0.00	2607.00	60729.00	60900	20231114	-9.36	39800	20230316	38.69	57300	-3.66	20240206	50500	9.31	20240129	60900	-9.36	20231114	39800	38.69	20230316	0.39	N	005180	5000	497 억		2165440	N	N	200	N	00	N
97	20240213	160154	55	30.00	KOSPI		음식료품	N	N	N	Y	40	N	55600	-200	5	-0.36	1242207500	22264	74.78	55800	56400	55300	72500	39100	55800	55794.60	21.98	0	-2997	57133	56466	55533	54866	53933	56800	55200	498	16700	5000	42400	100	1	9851241	5477	21.33	0.92	12	0.23	2607.00	60729.00	60900	20231114	-8.70	39800	20230316	39.70	57300	-2.97	20240206	50500	10.10	20240129	60900	-8.70	20231114	39800	39.70	20230316	0.40	N	005180	5000	497 억		2165238	N	N	200	N	00	N
98	20240213	150148	55	30.00	KOSPI		음식료품	N	N	N	Y	40	N	55600	-200	5	-0.36	1156538000	20721	69.59	55800	56400	55300	72500	39100	55800	55814.78	21.98	0	-2949	57133	56466	55533	54866	53933	56800	55200	498	16700	5000	42400	100	1	9851241	5477	21.33	0.92	12	0.21	2607.00	60729.00	60900	20231114	-8.70	39800	20230316	39.70	57300	-2.97	20240206	50500	10.10	20240129	60900	-8.70	20231114	39800	39.70	20230316	0.40	N	005180	5000	497 억		2165238	N	N	51	N	00	N
99	20240213	140154	55	30.00	KOSPI		음식료품	N	N	N	Y	40	N	55700	-100	5	-0.18	990078500	17730	59.55	55800	56400	55300	72500	39100	55800	55841.99	21.98	0	-2856	57133	56466	55533	54866	53933	56800	55200	498	16700	5000	42400	100	1	9851241	5487	21.37	0.92	12	0.18	2607.00	60729.00	60900	20231114	-8.54	39800	20230316	39.95	57300	-2.79	20240206	50500	10.30	20240129	60900	-8.54	20231114	39800	39.95	20230316	0.40	N	005180	5000	497 억		2165238	N	N	51	N	00	N
100	20240213	130153	55	30.00	KOSPI		음식료품	N	N	N	Y	40	N	56000	200	2	0.36	882799200	15809	53.10	55800	56400	55300	72500	39100	55800	55841.56	21.98	0	-2581	57133	56466	55533	54866	53933	56800	55200	498	16700	5000	42400	100	1	9851241	5517	21.48	0.92	12	0.16	2607.00	60729.00	60900	20231114	-8.05	39800	20230316	40.70	57300	-2.27	20240206	50500	10.89	20240129	60900	-8.05	20231114	39800	40.70	20230316	0.40	N	005180	5000	497 억		2165238	N	N	51	N	00	N
101	20240213	120153	55	30.00	KOSPI		음식료품	N	N	N	Y	40	N	55500	-300	5	-0.54	780015600	13969	46.92	55800	56400	55300	72500	39100	55800	55839.04	21.98	0	-2443	57133	56466	55533	54866	53933	56800	55200	498	16700	5000	42400	100	1	9851241	5467	21.29	0.91	12	0.14	2607.00	60729.00	60900	20231114	-8.87	39800	20230316	39.45	57300	-3.14	20240206	50500	9.90	20240129	60900	-8.87	20231114	39800	39.45	20230316	0.40	N	005180	5000	497 억		2165238	N	N	51	N	00	N
102	20240213	110154	55	30.00	KOSPI		음식료품	N	N	N	Y	40	N	56100	300	2	0.54	685866700	12279	41.24	55800	56400	55300	72500	39100	55800	55856.89	21.98	0	-2762	57133	56466	55533	54866	53933	56800	55200	498	16700	5000	42400	100	1	9851241	5527	21.52	0.92	12	0.12	2607.00	60729.00	60900	20231114	-7.88	39800	20230316	40.95	57300	-2.09	20240206	50500	11.09	20240129	60900	-7.88	20231114	39800	40.95	20230316	0.40	N	005180	5000	497 억		2165238	N	N	51	N	00	N
103	20240213	100146	55	30.00	KOSPI		음식료품	N	N	N	Y	40	N	55500	-300	5	-0.54	336062700	6026	20.24	55800	56100	55300	72500	39100	55800	55768.79	21.98	0	-594	57133	56466	55533	54866	53933	56800	55200	498	16700	5000	42400	100	1	9851241	5467	21.29	0.91	12	0.06	2607.00	60729.00	60900	20231114	-8.87	39800	20230316	39.45	57300	-3.14	20240206	50500	9.90	20240129	60900	-8.87	20231114	39800	39.45	20230316	0.40	N	005180	5000	497 억		2165238	N	N	51	N	00	N