KissMeData/002600/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	160132	57	100.00	KOSPI		음식료품	N	N	N	N		N	168100	0	3	0.00	3696400	22	122.22	167900	168100	167900	218500	117700	168100	168018.18	0.00	0	0	168233	168166	168133	168066	168033	168150	168050	30	50400	5000	114300	100	1	600000	1009	9.06	0.65	12	0.00	18552.00	256975.00	227500	20230228	-26.11	163700	20240126	2.69	185900	-9.58	20240118	163700	2.69	20240126	227500	-26.11	20230308	163700	2.69	20240126	0.00	N	002600	5000	30 억		0	N	N	2	N	00	N
3	20240229	150132	57	100.00	KOSPI		음식료품	N	N	N	N		N	168100	0	3	0.00	3192100	19	105.56	167900	168100	167900	218500	117700	168100	168005.26	0.00	0	0	168233	168166	168133	168066	168033	168150	168050	30	50400	5000	114300	100	1	600000	1009	9.06	0.65	12	0.00	18552.00	256975.00	227500	20230228	-26.11	163700	20240126	2.69	185900	-9.58	20240118	163700	2.69	20240126	227500	-26.11	20230308	163700	2.69	20240126	0.00	N	002600	5000	30 억		0	N	N	2	N	00	N
4	20240229	140133	57	100.00	KOSPI		음식료품	N	N	N	N		N	167900	-200	5	-0.12	1511100	9	50.00	167900	167900	167900	218500	117700	168100	167900.00	0.00	0	0	168233	168166	168133	168066	168033	168150	168050	30	50400	5000	114300	100	1	600000	1007	9.05	0.65	12	0.00	18552.00	256975.00	227500	20230228	-26.20	163700	20240126	2.57	185900	-9.68	20240118	163700	2.57	20240126	227500	-26.20	20230308	163700	2.57	20240126	0.00	N	002600	5000	30 억		0	N	N	2	N	00	N
5	20240229	130132	57	100.00	KOSPI		음식료품	N	N	N	N		N	167900	-200	5	-0.12	1175300	7	38.89	167900	167900	167900	218500	117700	168100	167900.00	0.00	0	0	168233	168166	168133	168066	168033	168150	168050	30	50400	5000	114300	100	1	600000	1007	9.05	0.65	12	0.00	18552.00	256975.00	227500	20230228	-26.20	163700	20240126	2.57	185900	-9.68	20240118	163700	2.57	20240126	227500	-26.20	20230308	163700	2.57	20240126	0.00	N	002600	5000	30 억		0	N	N	2	N	00	N
6	20240229	120133	57	100.00	KOSPI		음식료품	N	N	N	N		N	167900	-200	5	-0.12	335800	2	11.11	167900	167900	167900	218500	117700	168100	167900.00	0.00	0	0	168233	168166	168133	168066	168033	168150	168050	30	50400	5000	114300	100	1	600000	1007	9.05	0.65	12	0.00	18552.00	256975.00	227500	20230228	-26.20	163700	20240126	2.57	185900	-9.68	20240118	163700	2.57	20240126	227500	-26.20	20230308	163700	2.57	20240126	0.00	N	002600	5000	30 억		0	N	N	2	N	00	N
7	20240229	110133	57	100.00	KOSPI		음식료품	N	N	N	N		N	167900	-200	5	-0.12	335800	2	11.11	167900	167900	167900	218500	117700	168100	167900.00	0.00	0	0	168233	168166	168133	168066	168033	168150	168050	30	50400	5000	114300	100	1	600000	1007	9.05	0.65	12	0.00	18552.00	256975.00	227500	20230228	-26.20	163700	20240126	2.57	185900	-9.68	20240118	163700	2.57	20240126	227500	-26.20	20230308	163700	2.57	20240126	0.00	N	002600	5000	30 억		0	N	N	2	N	00	N
8	20240229	100133	57	100.00	KOSPI		음식료품	N	N	N	N		N	167900	-200	5	-0.12	335800	2	11.11	167900	167900	167900	218500	117700	168100	167900.00	0.00	0	0	168233	168166	168133	168066	168033	168150	168050	30	50400	5000	114300	100	1	600000	1007	9.05	0.65	12	0.00	18552.00	256975.00	227500	20230228	-26.20	163700	20240126	2.57	185900	-9.68	20240118	163700	2.57	20240126	227500	-26.20	20230308	163700	2.57	20240126	0.00	N	002600	5000	30 억		0	N	N	2	N	00	N
9	20240229	090133	57	100.00	KOSPI		음식료품	N	N	N	N		N	168100	0	3	0.00	0	0	0.00	0	0	0	218500	117700	168100	0.00	0.00	0	0	168233	168166	168133	168066	168033	168150	168050	30	50400	5000	114300	100	1	600000	1009	9.06	0.65	12	0.00	18552.00	256975.00	227500	20230228	-26.11	163700	20240126	2.69	185900	-9.58	20240118	163700	2.69	20240126	227500	-26.11	20230308	163700	2.69	20240126	0.00	N	002600	5000	30 억		0	N	N	2	N	00	N
10	20240228	160128	57	100.00	KOSPI		음식료품	N	N	N	N		N	168100	0	3	0.00	3026000	18	50.00	168200	168200	168100	218500	117700	168100	168111.11	0.00	0	-1	171500	169800	168900	167200	166300	169350	166750	30	50400	5000	114300	100	1	600000	1009	9.06	0.65	12	0.00	18552.00	256975.00	227500	20230228	-26.11	163700	20240126	2.69	185900	-9.58	20240118	163700	2.69	20240126	227500	-26.11	20230228	163700	2.69	20240126	0.00	N	002600	5000	30 억		0	N	N	2	N	00	N
11	20240228	150129	57	100.00	KOSPI		음식료품	N	N	N	N		N	168100	0	3	0.00	2353600	14	38.89	168200	168200	168100	218500	117700	168100	168114.29	0.00	0	0	171500	169800	168900	167200	166300	169350	166750	30	50400	5000	114300	100	1	600000	1009	9.06	0.65	12	0.00	18552.00	256975.00	227500	20230228	-26.11	163700	20240126	2.69	185900	-9.58	20240118	163700	2.69	20240126	227500	-26.11	20230228	163700	2.69	20240126	0.00	N	002600	5000	30 억		0	N	N	0	N	00	N
12	20240228	140133	57	100.00	KOSPI		음식료품	N	N	N	N		N	168200	100	2	0.06	1008800	6	16.67	168200	168200	168100	218500	117700	168100	168133.33	0.00	0	0	171500	169800	168900	167200	166300	169350	166750	30	50400	5000	114300	100	1	600000	1009	9.07	0.65	12	0.00	18552.00	256975.00	227500	20230228	-26.07	163700	20240126	2.75	185900	-9.52	20240118	163700	2.75	20240126	227500	-26.07	20230228	163700	2.75	20240126	0.00	N	002600	5000	30 억		0	N	N	0	N	00	N
13	20240228	130133	57	100.00	KOSPI		음식료품	N	N	N	N		N	168200	100	2	0.06	1008800	6	16.67	168200	168200	168100	218500	117700	168100	168133.33	0.00	0	0	171500	169800	168900	167200	166300	169350	166750	30	50400	5000	114300	100	1	600000	1009	9.07	0.65	12	0.00	18552.00	256975.00	227500	20230228	-26.07	163700	20240126	2.75	185900	-9.52	20240118	163700	2.75	20240126	227500	-26.07	20230228	163700	2.75	20240126	0.00	N	002600	5000	30 억		0	N	N	0	N	00	N
14	20240228	120133	57	100.00	KOSPI		음식료품	N	N	N	N		N	168100	0	3	0.00	840600	5	13.89	168200	168200	168100	218500	117700	168100	168120.00	0.00	0	0	171500	169800	168900	167200	166300	169350	166750	30	50400	5000	114300	100	1	600000	1009	9.06	0.65	12	0.00	18552.00	256975.00	227500	20230228	-26.11	163700	20240126	2.69	185900	-9.58	20240118	163700	2.69	20240126	227500	-26.11	20230228	163700	2.69	20240126	0.00	N	002600	5000	30 억		0	N	N	0	N	00	N
15	20240228	110132	57	100.00	KOSPI		음식료품	N	N	N	N		N	168100	0	3	0.00	840600	5	13.89	168200	168200	168100	218500	117700	168100	168120.00	0.00	0	0	171500	169800	168900	167200	166300	169350	166750	30	50400	5000	114300	100	1	600000	1009	9.06	0.65	12	0.00	18552.00	256975.00	227500	20230228	-26.11	163700	20240126	2.69	185900	-9.58	20240118	163700	2.69	20240126	227500	-26.11	20230228	163700	2.69	20240126	0.00	N	002600	5000	30 억		0	N	N	0	N	00	N
16	20240228	100133	57	100.00	KOSPI		음식료품	N	N	N	N		N	168100	0	3	0.00	840600	5	13.89	168200	168200	168100	218500	117700	168100	168120.00	0.00	0	0	171500	169800	168900	167200	166300	169350	166750	30	50400	5000	114300	100	1	600000	1009	9.06	0.65	12	0.00	18552.00	256975.00	227500	20230228	-26.11	163700	20240126	2.69	185900	-9.58	20240118	163700	2.69	20240126	227500	-26.11	20230228	163700	2.69	20240126	0.00	N	002600	5000	30 억		0	N	N	0	N	00	N
17	20240228	090132	57	100.00	KOSPI		음식료품	N	N	N	N		N	168100	0	3	0.00	0	0	0.00	0	0	0	218500	117700	168100	0.00	0.00	0	0	171500	169800	168900	167200	166300	169350	166750	30	50400	5000	114300	100	1	600000	1009	9.06	0.65	12	0.00	18552.00	256975.00	227500	20230228	-26.11	163700	20240126	2.69	185900	-9.58	20240118	163700	2.69	20240126	227500	-26.11	20230228	163700	2.69	20240126	0.00	N	002600	5000	30 억		0	N	N	0	N	00	N
18	20240227	160133	57	100.00	KOSPI		음식료품	N	N	N	N		N	168100	-900	5	-0.53	6082500	36	50.00	169000	170600	168000	219500	118300	169000	168958.33	0.00	0	0	170200	169600	168600	168000	167000	169900	168300	30	50500	5000	114920	100	1	600000	1009	9.06	0.65	12	0.01	18552.00	256975.00	227500	20230228	-26.11	163700	20240126	2.69	185900	-9.58	20240118	163700	2.69	20240126	227500	-26.11	20230228	163700	2.69	20240126	0.00	N	002600	5000	30 억		0	N	N	0	N	00	N
19	20240227	150133	57	100.00	KOSPI		음식료품	N	N	N	N		N	168000	-1000	5	-0.59	5914400	35	48.61	169000	170600	168000	219500	118300	169000	168982.86	0.00	0	0	170200	169600	168600	168000	167000	169900	168300	30	50500	5000	114920	100	1	600000	1008	9.06	0.65	12	0.01	18552.00	256975.00	227500	20230228	-26.15	163700	20240126	2.63	185900	-9.63	20240118	163700	2.63	20240126	227500	-26.15	20230228	163700	2.63	20240126	0.00	N	002600	5000	30 억		0	N	N	0	N	00	N
20	20240227	140133	57	100.00	KOSPI		음식료품	N	N	N	N		N	169400	400	2	0.24	4233800	25	34.72	169000	170600	168100	219500	118300	169000	169352.00	0.00	0	0	170200	169600	168600	168000	167000	169900	168300	30	50500	5000	114920	100	1	600000	1016	9.13	0.66	12	0.00	18552.00	256975.00	227500	20230228	-25.54	163700	20240126	3.48	185900	-8.88	20240118	163700	3.48	20240126	227500	-25.54	20230228	163700	3.48	20240126	0.00	N	002600	5000	30 억		0	N	N	0	N	00	N
21	20240227	130128	57	100.00	KOSPI		음식료품	N	N	N	N		N	168100	-900	5	-0.53	3218400	19	26.39	169000	170600	168100	219500	118300	169000	169389.47	0.00	0	0	170200	169600	168600	168000	167000	169900	168300	30	50500	5000	114920	100	1	600000	1009	9.06	0.65	12	0.00	18552.00	256975.00	227500	20230228	-26.11	163700	20240126	2.69	185900	-9.58	20240118	163700	2.69	20240126	227500	-26.11	20230228	163700	2.69	20240126	0.00	N	002600	5000	30 억		0	N	N	0	N	00	N
22	20240227	120133	57	100.00	KOSPI		음식료품	N	N	N	N		N	170600	1600	2	0.95	2209800	13	18.06	169000	170600	169000	219500	118300	169000	169984.62	0.00	0	0	170200	169600	168600	168000	167000	169900	168300	30	50500	5000	114920	100	1	600000	1024	9.20	0.66	12	0.00	18552.00	256975.00	227500	20230228	-25.01	163700	20240126	4.22	185900	-8.23	20240118	163700	4.22	20240126	227500	-25.01	20230228	163700	4.22	20240126	0.00	N	002600	5000	30 억		0	N	N	0	N	00	N
23	20240227	110133	57	100.00	KOSPI		음식료품	N	N	N	N		N	170600	1600	2	0.95	2209800	13	18.06	169000	170600	169000	219500	118300	169000	169984.62	0.00	0	0	170200	169600	168600	168000	167000	169900	168300	30	50500	5000	114920	100	1	600000	1024	9.20	0.66	12	0.00	18552.00	256975.00	227500	20230228	-25.01	163700	20240126	4.22	185900	-8.23	20240118	163700	4.22	20240126	227500	-25.01	20230228	163700	4.22	20240126	0.00	N	002600	5000	30 억		0	N	N	0	N	00	N
24	20240227	100132	57	100.00	KOSPI		음식료품	N	N	N	N		N	170600	1600	2	0.95	1186200	7	9.72	169000	170600	169000	219500	118300	169000	169457.14	0.00	0	0	170200	169600	168600	168000	167000	169900	168300	30	50500	5000	114920	100	1	600000	1024	9.20	0.66	12	0.00	18552.00	256975.00	227500	20230228	-25.01	163700	20240126	4.22	185900	-8.23	20240118	163700	4.22	20240126	227500	-25.01	20230228	163700	4.22	20240126	0.00	N	002600	5000	30 억		0	N	N	0	N	00	N
25	20240227	090132	57	100.00	KOSPI		음식료품	N	N	N	N		N	169000	0	3	0.00	0	0	0.00	0	0	0	219500	118300	169000	0.00	0.00	0	0	170200	169600	168600	168000	167000	169900	168300	30	50500	5000	114920	100	1	600000	1014	9.11	0.66	12	0.00	18552.00	256975.00	227500	20230228	-25.71	163700	20240126	3.24	185900	-9.09	20240118	163700	3.24	20240126	227500	-25.71	20230228	163700	3.24	20240126	0.00	N	002600	5000	30 억		0	N	N	0	N	00	N
26	20240226	160132	57	100.00	KOSPI		음식료품	N	N	N	N		N	169000	1300	2	0.78	12089800	72	28.92	167700	169200	167600	218000	117400	167700	167913.89	0.00	0	-1	171633	169666	168133	166166	164633	168900	165400	30	50300	5000	114030	100	1	600000	1014	9.11	0.66	12	0.01	18552.00	256975.00	227500	20230228	-25.71	163700	20240126	3.24	185900	-9.09	20240118	163700	3.24	20240126	227500	-25.71	20230228	163700	3.24	20240126	0.00	N	002600	5000	30 억		0	N	N	0	N	00	N
27	20240226	150132	57	100.00	KOSPI		음식료품	N	N	N	N		N	169000	1300	2	0.78	11584100	69	27.71	167700	169200	167600	218000	117400	167700	167885.51	0.00	0	-1	171633	169666	168133	166166	164633	168900	165400	30	50300	5000	114030	100	1	600000	1014	9.11	0.66	12	0.01	18552.00	256975.00	227500	20230228	-25.71	163700	20240126	3.24	185900	-9.09	20240118	163700	3.24	20240126	227500	-25.71	20230228	163700	3.24	20240126	0.00	N	002600	5000	30 억		0	N	N	0	N	00	N
28	20240226	140131	57	100.00	KOSPI		음식료품	N	N	N	N		N	169000	1300	2	0.78	11246100	67	26.91	167700	169200	167600	218000	117400	167700	167852.24	0.00	0	-1	171633	169666	168133	166166	164633	168900	165400	30	50300	5000	114030	100	1	600000	1014	9.11	0.66	12	0.01	18552.00	256975.00	227500	20230228	-25.71	163700	20240126	3.24	185900	-9.09	20240118	163700	3.24	20240126	227500	-25.71	20230228	163700	3.24	20240126	0.00	N	002600	5000	30 억		0	N	N	0	N	00	N
29	20240226	130132	57	100.00	KOSPI		음식료품	N	N	N	N		N	169000	1300	2	0.78	11246100	67	26.91	167700	169200	167600	218000	117400	167700	167852.24	0.00	0	-1	171633	169666	168133	166166	164633	168900	165400	30	50300	5000	114030	100	1	600000	1014	9.11	0.66	12	0.01	18552.00	256975.00	227500	20230228	-25.71	163700	20240126	3.24	185900	-9.09	20240118	163700	3.24	20240126	227500	-25.71	20230228	163700	3.24	20240126	0.00	N	002600	5000	30 억		0	N	N	0	N	00	N
30	20240226	120132	57	100.00	KOSPI		음식료품	N	N	N	N		N	167800	100	2	0.06	4867800	29	11.65	167700	169200	167600	218000	117400	167700	167855.17	0.00	0	0	171633	169666	168133	166166	164633	168900	165400	30	50300	5000	114030	100	1	600000	1007	9.04	0.65	12	0.00	18552.00	256975.00	227500	20230228	-26.24	163700	20240126	2.50	185900	-9.74	20240118	163700	2.50	20240126	227500	-26.24	20230228	163700	2.50	20240126	0.00	N	002600	5000	30 억		0	N	N	0	N	00	N
31	20240226	110132	57	100.00	KOSPI		음식료품	N	N	N	N		N	169200	1500	2	0.89	2350700	14	5.62	167700	169200	167600	218000	117400	167700	167907.14	0.00	0	-1	171633	169666	168133	166166	164633	168900	165400	30	50300	5000	114030	100	1	600000	1015	9.12	0.66	12	0.00	18552.00	256975.00	227500	20230228	-25.63	163700	20240126	3.36	185900	-8.98	20240118	163700	3.36	20240126	227500	-25.63	20230228	163700	3.36	20240126	0.00	N	002600	5000	30 억		0	N	N	0	N	00	N
32	20240226	100132	57	100.00	KOSPI		음식료품	N	N	N	N		N	169200	1500	2	0.89	2181500	13	5.22	167700	169200	167600	218000	117400	167700	167807.69	0.00	0	-1	171633	169666	168133	166166	164633	168900	165400	30	50300	5000	114030	100	1	600000	1015	9.12	0.66	12	0.00	18552.00	256975.00	227500	20230228	-25.63	163700	20240126	3.36	185900	-8.98	20240118	163700	3.36	20240126	227500	-25.63	20230228	163700	3.36	20240126	0.00	N	002600	5000	30 억		0	N	N	0	N	00	N
33	20240226	090129	57	100.00	KOSPI		음식료품	N	N	N	N		N	167700	0	3	0.00	0	0	0.00	0	0	0	218000	117400	167700	0.00	0.00	0	0	171633	169666	168133	166166	164633	168900	165400	30	50300	5000	114030	100	1	600000	1006	9.04	0.65	12	0.00	18552.00	256975.00	227500	20230228	-26.29	163700	20240126	2.44	185900	-9.79	20240118	163700	2.44	20240126	227500	-26.29	20230228	163700	2.44	20240126	0.00	N	002600	5000	30 억		0	N	N	0	N	00	N
34	20240223	160132	57	100.00	KOSPI		음식료품	N	N	N	N		N	167700	-2300	5	-1.35	41852500	249	1131.82	168600	170100	166600	221000	119000	170000	168082.33	0.00	0	0	173600	171800	170900	169100	168200	171350	168650	30	51000	5000	115600	100	1	600000	1006	9.04	0.65	12	0.04	18552.00	256975.00	227500	20230228	-26.29	163700	20240126	2.44	185900	-9.79	20240118	163700	2.44	20240126	227500	-26.29	20230228	163700	2.44	20240126	0.00	N	002600	5000	30 억		0	N	N	0	N	00	N
35	20240223	150132	57	100.00	KOSPI		음식료품	N	N	N	N		N	169800	-200	5	-0.12	41181600	245	1113.64	168600	170100	166600	221000	119000	170000	168088.16	0.00	0	1	173600	171800	170900	169100	168200	171350	168650	30	51000	5000	115600	100	1	600000	1019	9.15	0.66	12	0.04	18552.00	256975.00	227500	20230228	-25.36	163700	20240126	3.73	185900	-8.66	20240118	163700	3.73	20240126	227500	-25.36	20230228	163700	3.73	20240126	0.00	N	002600	5000	30 억		0	N	N	0	N	00	N
36	20240223	140130	57	100.00	KOSPI		음식료품	N	N	N	N		N	169800	-200	5	-0.12	41181600	245	1113.64	168600	170100	166600	221000	119000	170000	168088.16	0.00	0	1	173600	171800	170900	169100	168200	171350	168650	30	51000	5000	115600	100	1	600000	1019	9.15	0.66	12	0.04	18552.00	256975.00	227500	20230228	-25.36	163700	20240126	3.73	185900	-8.66	20240118	163700	3.73	20240126	227500	-25.36	20230228	163700	3.73	20240126	0.00	N	002600	5000	30 억		0	N	N	0	N	00	N
37	20240223	130131	57	100.00	KOSPI		음식료품	N	N	N	N		N	169800	-200	5	-0.12	41181600	245	1113.64	168600	170100	166600	221000	119000	170000	168088.16	0.00	0	1	173600	171800	170900	169100	168200	171350	168650	30	51000	5000	115600	100	1	600000	1019	9.15	0.66	12	0.04	18552.00	256975.00	227500	20230228	-25.36	163700	20240126	3.73	185900	-8.66	20240118	163700	3.73	20240126	227500	-25.36	20230228	163700	3.73	20240126	0.00	N	002600	5000	30 억		0	N	N	0	N	00	N
38	20240223	120130	57	100.00	KOSPI		음식료품	N	N	N	N		N	169100	-900	5	-0.53	40842700	243	1104.55	168600	170100	166600	221000	119000	170000	168076.95	0.00	0	1	173600	171800	170900	169100	168200	171350	168650	30	51000	5000	115600	100	1	600000	1015	9.11	0.66	12	0.04	18552.00	256975.00	227500	20230228	-25.67	163700	20240126	3.30	185900	-9.04	20240118	163700	3.30	20240126	227500	-25.67	20230228	163700	3.30	20240126	0.00	N	002600	5000	30 억		0	N	N	0	N	00	N
39	20240223	110131	57	100.00	KOSPI		음식료품	N	N	N	N		N	169100	-900	5	-0.53	40842700	243	1104.55	168600	170100	166600	221000	119000	170000	168076.95	0.00	0	1	173600	171800	170900	169100	168200	171350	168650	30	51000	5000	115600	100	1	600000	1015	9.11	0.66	12	0.04	18552.00	256975.00	227500	20230228	-25.67	163700	20240126	3.30	185900	-9.04	20240118	163700	3.30	20240126	227500	-25.67	20230228	163700	3.30	20240126	0.00	N	002600	5000	30 억		0	N	N	0	N	00	N
40	20240223	100131	57	100.00	KOSPI		음식료품	N	N	N	N		N	167000	-3000	5	-1.76	40168400	239	1086.36	168600	170100	166600	221000	119000	170000	168068.62	0.00	0	1	173600	171800	170900	169100	168200	171350	168650	30	51000	5000	115600	100	1	600000	1002	9.00	0.65	12	0.04	18552.00	256975.00	227500	20230228	-26.59	163700	20240126	2.02	185900	-10.17	20240118	163700	2.02	20240126	227500	-26.59	20230228	163700	2.02	20240126	0.00	N	002600	5000	30 억		0	N	N	0	N	00	N
41	20240223	090131	57	100.00	KOSPI		음식료품	N	N	N	N		N	170000	0	3	0.00	0	0	0.00	0	0	0	221000	119000	170000	0.00	0.00	0	0	173600	171800	170900	169100	168200	171350	168650	30	51000	5000	115600	100	1	600000	1020	9.16	0.66	12	0.00	18552.00	256975.00	227500	20230228	-25.27	163700	20240126	3.85	185900	-8.55	20240118	163700	3.85	20240126	227500	-25.27	20230228	163700	3.85	20240126	0.00	N	002600	5000	30 억		0	N	N	0	N	00	N
42	20240222	160126	57	100.00	KOSPI		음식료품	N	N	N	N		N	170000	-400	5	-0.23	3745200	22	81.48	172700	172700	170000	221500	119300	170400	170236.36	0.00	0	0	171466	170932	169966	169432	168466	171200	169700	30	51100	5000	115870	100	1	600000	1020	9.16	0.66	12	0.00	18552.00	256975.00	227500	20230228	-25.27	163700	20240126	3.85	185900	-8.55	20240118	163700	3.85	20240126	227500	-25.27	20230228	163700	3.85	20240126	0.00	N	002600	5000	30 억		0	N	N	0	N	00	N
43	20240222	150130	57	100.00	KOSPI		음식료품	N	N	N	N		N	170000	-400	5	-0.23	3575200	21	77.78	172700	172700	170000	221500	119300	170400	170247.62	0.00	0	0	171466	170932	169966	169432	168466	171200	169700	30	51100	5000	115870	100	1	600000	1020	9.16	0.66	12	0.00	18552.00	256975.00	227500	20230228	-25.27	163700	20240126	3.85	185900	-8.55	20240118	163700	3.85	20240126	227500	-25.27	20230228	163700	3.85	20240126	0.00	N	002600	5000	30 억		0	N	N	0	N	00	N
44	20240222	140131	57	100.00	KOSPI		음식료품	N	N	N	N		N	170400	0	3	0.00	1195200	7	25.93	172700	172700	170400	221500	119300	170400	170742.86	0.00	0	0	171466	170932	169966	169432	168466	171200	169700	30	51100	5000	115870	100	1	600000	1022	9.18	0.66	12	0.00	18552.00	256975.00	227500	20230228	-25.10	163700	20240126	4.09	185900	-8.34	20240118	163700	4.09	20240126	227500	-25.10	20230228	163700	4.09	20240126	0.00	N	002600	5000	30 억		0	N	N	0	N	00	N
45	20240222	130131	57	100.00	KOSPI		음식료품	N	N	N	N		N	170400	0	3	0.00	1195200	7	25.93	172700	172700	170400	221500	119300	170400	170742.86	0.00	0	0	171466	170932	169966	169432	168466	171200	169700	30	51100	5000	115870	100	1	600000	1022	9.18	0.66	12	0.00	18552.00	256975.00	227500	20230228	-25.10	163700	20240126	4.09	185900	-8.34	20240118	163700	4.09	20240126	227500	-25.10	20230228	163700	4.09	20240126	0.00	N	002600	5000	30 억		0	N	N	0	N	00	N
46	20240222	120131	57	100.00	KOSPI		음식료품	N	N	N	N		N	170400	0	3	0.00	1195200	7	25.93	172700	172700	170400	221500	119300	170400	170742.86	0.00	0	0	171466	170932	169966	169432	168466	171200	169700	30	51100	5000	115870	100	1	600000	1022	9.18	0.66	12	0.00	18552.00	256975.00	227500	20230228	-25.10	163700	20240126	4.09	185900	-8.34	20240118	163700	4.09	20240126	227500	-25.10	20230228	163700	4.09	20240126	0.00	N	002600	5000	30 억		0	N	N	0	N	00	N
47	20240222	110130	57	100.00	KOSPI		음식료품	N	N	N	N		N	170400	0	3	0.00	1195200	7	25.93	172700	172700	170400	221500	119300	170400	170742.86	0.00	0	0	171466	170932	169966	169432	168466	171200	169700	30	51100	5000	115870	100	1	600000	1022	9.18	0.66	12	0.00	18552.00	256975.00	227500	20230228	-25.10	163700	20240126	4.09	185900	-8.34	20240118	163700	4.09	20240126	227500	-25.10	20230228	163700	4.09	20240126	0.00	N	002600	5000	30 억		0	N	N	0	N	00	N
48	20240222	100131	57	100.00	KOSPI		음식료품	N	N	N	N		N	170400	0	3	0.00	1195200	7	25.93	172700	172700	170400	221500	119300	170400	170742.86	0.00	0	0	171466	170932	169966	169432	168466	171200	169700	30	51100	5000	115870	100	1	600000	1022	9.18	0.66	12	0.00	18552.00	256975.00	227500	20230228	-25.10	163700	20240126	4.09	185900	-8.34	20240118	163700	4.09	20240126	227500	-25.10	20230228	163700	4.09	20240126	0.00	N	002600	5000	30 억		0	N	N	0	N	00	N
49	20240222	090130	57	100.00	KOSPI		음식료품	N	N	N	N		N	172700	2300	2	1.35	172700	1	3.70	172700	172700	172700	221500	119300	170400	172700.00	0.00	0	0	171466	170932	169966	169432	168466	171200	169700	30	51100	5000	115870	100	1	600000	1036	9.31	0.67	12	0.00	18552.00	256975.00	227500	20230228	-24.09	163700	20240126	5.50	185900	-7.10	20240118	163700	5.50	20240126	227500	-24.09	20230228	163700	5.50	20240126	0.00	N	002600	5000	30 억		0	N	N	0	N	00	N
50	20240221	160130	57	100.00	KOSPI		음식료품	N	N	N	N		N	170400	1400	2	0.83	4582600	27	112.50	169000	170500	169000	219500	118300	169000	169725.93	0.00	0	-1	171666	170332	169666	168332	167666	170000	168000	30	50500	5000	114920	100	1	600000	1022	9.18	0.66	12	0.00	18552.00	256975.00	227500	20230228	-25.10	163700	20240126	4.09	185900	-8.34	20240118	163700	4.09	20240126	227500	-25.10	20230228	163700	4.09	20240126	0.00	N	002600	5000	30 억		0	N	N	0	N	00	N
51	20240221	150129	57	100.00	KOSPI		음식료품	N	N	N	N		N	170400	1400	2	0.83	4582600	27	112.50	169000	170500	169000	219500	118300	169000	169725.93	0.00	0	-1	171666	170332	169666	168332	167666	170000	168000	30	50500	5000	114920	100	1	600000	1022	9.18	0.66	12	0.00	18552.00	256975.00	227500	20230228	-25.10	163700	20240126	4.09	185900	-8.34	20240118	163700	4.09	20240126	227500	-25.10	20230228	163700	4.09	20240126	0.00	N	002600	5000	30 억		0	N	N	0	N	00	N
52	20240221	140130	57	100.00	KOSPI		음식료품	N	N	N	N		N	169400	400	2	0.24	4412200	26	108.33	169000	170500	169000	219500	118300	169000	169700.00	0.00	0	-1	171666	170332	169666	168332	167666	170000	168000	30	50500	5000	114920	100	1	600000	1016	9.13	0.66	12	0.00	18552.00	256975.00	227500	20230228	-25.54	163700	20240126	3.48	185900	-8.88	20240118	163700	3.48	20240126	227500	-25.54	20230228	163700	3.48	20240126	0.00	N	002600	5000	30 억		0	N	N	0	N	00	N
53	20240221	130130	57	100.00	KOSPI		음식료품	N	N	N	N		N	170500	1500	2	0.89	4242800	25	104.17	169000	170500	169000	219500	118300	169000	169712.00	0.00	0	-1	171666	170332	169666	168332	167666	170000	168000	30	50500	5000	114920	100	1	600000	1023	9.19	0.66	12	0.00	18552.00	256975.00	227500	20230228	-25.05	163700	20240126	4.15	185900	-8.28	20240118	163700	4.15	20240126	227500	-25.05	20230228	163700	4.15	20240126	0.00	N	002600	5000	30 억		0	N	N	0	N	00	N
54	20240221	120130	57	100.00	KOSPI		음식료품	N	N	N	N		N	169200	200	2	0.12	2708800	16	66.67	169000	170500	169000	219500	118300	169000	169300.00	0.00	0	-1	171666	170332	169666	168332	167666	170000	168000	30	50500	5000	114920	100	1	600000	1015	9.12	0.66	12	0.00	18552.00	256975.00	227500	20230228	-25.63	163700	20240126	3.36	185900	-8.98	20240118	163700	3.36	20240126	227500	-25.63	20230228	163700	3.36	20240126	0.00	N	002600	5000	30 억		0	N	N	0	N	00	N
55	20240221	110131	57	100.00	KOSPI		음식료품	N	N	N	N		N	170500	1500	2	0.89	2539600	15	62.50	169000	170500	169000	219500	118300	169000	169306.67	0.00	0	-1	171666	170332	169666	168332	167666	170000	168000	30	50500	5000	114920	100	1	600000	1023	9.19	0.66	12	0.00	18552.00	256975.00	227500	20230228	-25.05	163700	20240126	4.15	185900	-8.28	20240118	163700	4.15	20240126	227500	-25.05	20230228	163700	4.15	20240126	0.00	N	002600	5000	30 억		0	N	N	0	N	00	N
56	20240221	100130	57	100.00	KOSPI		음식료품	N	N	N	N		N	170500	1500	2	0.89	2539600	15	62.50	169000	170500	169000	219500	118300	169000	169306.67	0.00	0	-1	171666	170332	169666	168332	167666	170000	168000	30	50500	5000	114920	100	1	600000	1023	9.19	0.66	12	0.00	18552.00	256975.00	227500	20230228	-25.05	163700	20240126	4.15	185900	-8.28	20240118	163700	4.15	20240126	227500	-25.05	20230228	163700	4.15	20240126	0.00	N	002600	5000	30 억		0	N	N	0	N	00	N
57	20240221	090130	57	100.00	KOSPI		음식료품	N	N	N	N		N	169000	0	3	0.00	0	0	0.00	0	0	0	219500	118300	169000	0.00	0.00	0	0	171666	170332	169666	168332	167666	170000	168000	30	50500	5000	114920	100	1	600000	1014	9.11	0.66	12	0.00	18552.00	256975.00	227500	20230228	-25.71	163700	20240126	3.24	185900	-9.09	20240118	163700	3.24	20240126	227500	-25.71	20230228	163700	3.24	20240126	0.00	N	002600	5000	30 억		0	N	N	0	N	00	N
58	20240220	160128	57	100.00	KOSPI		음식료품	N	N	N	N		N	169000	-700	5	-0.41	4070000	24	64.86	171000	171000	169000	220500	118800	169700	169583.33	0.00	0	0	171833	170766	168633	167566	165433	171300	168100	30	50800	5000	115390	100	1	600000	1014	9.11	0.66	12	0.00	18552.00	256975.00	227500	20230228	-25.71	163700	20240126	3.24	185900	-9.09	20240118	163700	3.24	20240126	227500	-25.71	20230228	163700	3.24	20240126	0.00	N	002600	5000	30 억		0	N	N	0	N	00	N
59	20240220	150130	57	100.00	KOSPI		음식료품	N	N	N	N		N	169700	0	3	0.00	2717300	16	43.24	171000	171000	169100	220500	118800	169700	169831.25	0.00	0	1	171833	170766	168633	167566	165433	171300	168100	30	50800	5000	115390	100	1	600000	1018	9.15	0.66	12	0.00	18552.00	256975.00	227500	20230228	-25.41	163700	20240126	3.67	185900	-8.71	20240118	163700	3.67	20240126	227500	-25.41	20230228	163700	3.67	20240126	0.00	N	002600	5000	30 억		0	N	N	0	N	00	N
60	20240220	140129	57	100.00	KOSPI		음식료품	N	N	N	N		N	169700	0	3	0.00	2717300	16	43.24	171000	171000	169100	220500	118800	169700	169831.25	0.00	0	1	171833	170766	168633	167566	165433	171300	168100	30	50800	5000	115390	100	1	600000	1018	9.15	0.66	12	0.00	18552.00	256975.00	227500	20230228	-25.41	163700	20240126	3.67	185900	-8.71	20240118	163700	3.67	20240126	227500	-25.41	20230228	163700	3.67	20240126	0.00	N	002600	5000	30 억		0	N	N	0	N	00	N
61	20240220	130130	57	100.00	KOSPI		음식료품	N	N	N	N		N	169700	0	3	0.00	2717300	16	43.24	171000	171000	169100	220500	118800	169700	169831.25	0.00	0	1	171833	170766	168633	167566	165433	171300	168100	30	50800	5000	115390	100	1	600000	1018	9.15	0.66	12	0.00	18552.00	256975.00	227500	20230228	-25.41	163700	20240126	3.67	185900	-8.71	20240118	163700	3.67	20240126	227500	-25.41	20230228	163700	3.67	20240126	0.00	N	002600	5000	30 억		0	N	N	0	N	00	N
62	20240220	120129	57	100.00	KOSPI		음식료품	N	N	N	N		N	169100	-600	5	-0.35	1529500	9	24.32	171000	171000	169100	220500	118800	169700	169944.44	0.00	0	1	171833	170766	168633	167566	165433	171300	168100	30	50800	5000	115390	100	1	600000	1015	9.11	0.66	12	0.00	18552.00	256975.00	227500	20230228	-25.67	163700	20240126	3.30	185900	-9.04	20240118	163700	3.30	20240126	227500	-25.67	20230228	163700	3.30	20240126	0.00	N	002600	5000	30 억		0	N	N	0	N	00	N
63	20240220	110129	57	100.00	KOSPI		음식료품	N	N	N	N		N	169100	-600	5	-0.35	1529500	9	24.32	171000	171000	169100	220500	118800	169700	169944.44	0.00	0	1	171833	170766	168633	167566	165433	171300	168100	30	50800	5000	115390	100	1	600000	1015	9.11	0.66	12	0.00	18552.00	256975.00	227500	20230228	-25.67	163700	20240126	3.30	185900	-9.04	20240118	163700	3.30	20240126	227500	-25.67	20230228	163700	3.30	20240126	0.00	N	002600	5000	30 억		0	N	N	0	N	00	N
64	20240220	100130	57	100.00	KOSPI		음식료품	N	N	N	N		N	169100	-600	5	-0.35	1529500	9	24.32	171000	171000	169100	220500	118800	169700	169944.44	0.00	0	1	171833	170766	168633	167566	165433	171300	168100	30	50800	5000	115390	100	1	600000	1015	9.11	0.66	12	0.00	18552.00	256975.00	227500	20230228	-25.67	163700	20240126	3.30	185900	-9.04	20240118	163700	3.30	20240126	227500	-25.67	20230228	163700	3.30	20240126	0.00	N	002600	5000	30 억		0	N	N	0	N	00	N
65	20240220	090129	57	100.00	KOSPI		음식료품	N	N	N	N		N	171000	1300	2	0.77	342000	2	5.41	171000	171000	171000	220500	118800	169700	171000.00	0.00	0	0	171833	170766	168633	167566	165433	171300	168100	30	50800	5000	115390	100	1	600000	1026	9.22	0.67	12	0.00	18552.00	256975.00	227500	20230228	-24.84	163700	20240126	4.46	185900	-8.02	20240118	163700	4.46	20240126	227500	-24.84	20230228	163700	4.46	20240126	0.00	N	002600	5000	30 억		0	N	N	0	N	00	N
66	20240219	160129	57	100.00	KOSPI		음식료품	N	N	N	N		N	169700	3200	2	1.92	6209600	37	46.84	166500	169700	166500	216000	116600	166500	167827.03	0.00	0	0	170366	168432	166866	164932	163366	167650	164150	30	49500	5000	113220	100	1	600000	1018	9.15	0.66	12	0.01	18552.00	256975.00	227500	20230228	-25.41	163700	20240126	3.67	185900	-8.71	20240118	163700	3.67	20240126	227500	-25.41	20230228	163700	3.67	20240126	0.00	N	002600	5000	30 억		0	N	N	0	N	00	N
67	20240219	150130	57	100.00	KOSPI		음식료품	N	N	N	N		N	168100	1600	2	0.96	5362700	32	40.51	166500	169000	166500	216000	116600	166500	167584.38	0.00	0	0	170366	168432	166866	164932	163366	167650	164150	30	49500	5000	113220	100	1	600000	1009	9.06	0.65	12	0.01	18552.00	256975.00	227500	20230228	-26.11	163700	20240126	2.69	185900	-9.58	20240118	163700	2.69	20240126	227500	-26.11	20230228	163700	2.69	20240126	0.00	N	002600	5000	30 억		0	N	N	0	N	00	N
68	20240219	140130	57	100.00	KOSPI		음식료품	N	N	N	N		N	168100	1600	2	0.96	5362700	32	40.51	166500	169000	166500	216000	116600	166500	167584.38	0.00	0	0	170366	168432	166866	164932	163366	167650	164150	30	49500	5000	113220	100	1	600000	1009	9.06	0.65	12	0.01	18552.00	256975.00	227500	20230228	-26.11	163700	20240126	2.69	185900	-9.58	20240118	163700	2.69	20240126	227500	-26.11	20230228	163700	2.69	20240126	0.00	N	002600	5000	30 억		0	N	N	0	N	00	N
69	20240219	130131	57	100.00	KOSPI		음식료품	N	N	N	N		N	168100	1600	2	0.96	5362700	32	40.51	166500	169000	166500	216000	116600	166500	167584.38	0.00	0	0	170366	168432	166866	164932	163366	167650	164150	30	49500	5000	113220	100	1	600000	1009	9.06	0.65	12	0.01	18552.00	256975.00	227500	20230228	-26.11	163700	20240126	2.69	185900	-9.58	20240118	163700	2.69	20240126	227500	-26.11	20230228	163700	2.69	20240126	0.00	N	002600	5000	30 억		0	N	N	0	N	00	N
70	20240219	120130	57	100.00	KOSPI		음식료품	N	N	N	N		N	168100	1600	2	0.96	5362700	32	40.51	166500	169000	166500	216000	116600	166500	167584.38	0.00	0	0	170366	168432	166866	164932	163366	167650	164150	30	49500	5000	113220	100	1	600000	1009	9.06	0.65	12	0.01	18552.00	256975.00	227500	20230228	-26.11	163700	20240126	2.69	185900	-9.58	20240118	163700	2.69	20240126	227500	-26.11	20230228	163700	2.69	20240126	0.00	N	002600	5000	30 억		0	N	N	0	N	00	N
71	20240219	110129	57	100.00	KOSPI		음식료품	N	N	N	N		N	168100	1600	2	0.96	1999600	12	15.19	166500	168100	166500	216000	116600	166500	166633.33	0.00	0	0	170366	168432	166866	164932	163366	167650	164150	30	49500	5000	113220	100	1	600000	1009	9.06	0.65	12	0.00	18552.00	256975.00	227500	20230228	-26.11	163700	20240126	2.69	185900	-9.58	20240118	163700	2.69	20240126	227500	-26.11	20230228	163700	2.69	20240126	0.00	N	002600	5000	30 억		0	N	N	0	N	00	N
72	20240219	100129	57	100.00	KOSPI		음식료품	N	N	N	N		N	168100	1600	2	0.96	1999600	12	15.19	166500	168100	166500	216000	116600	166500	166633.33	0.00	0	0	170366	168432	166866	164932	163366	167650	164150	30	49500	5000	113220	100	1	600000	1009	9.06	0.65	12	0.00	18552.00	256975.00	227500	20230228	-26.11	163700	20240126	2.69	185900	-9.58	20240118	163700	2.69	20240126	227500	-26.11	20230228	163700	2.69	20240126	0.00	N	002600	5000	30 억		0	N	N	0	N	00	N
73	20240219	090129	57	100.00	KOSPI		음식료품	N	N	N	N		N	166500	0	3	0.00	0	0	0.00	0	0	0	216000	116600	166500	0.00	0.00	0	0	170366	168432	166866	164932	163366	167650	164150	30	49500	5000	113220	100	1	600000	999	8.97	0.65	12	0.00	18552.00	256975.00	227500	20230228	-26.81	163700	20240126	1.71	185900	-10.44	20240118	163700	1.71	20240126	227500	-26.81	20230228	163700	1.71	20240126	0.00	N	002600	5000	30 억		0	N	N	0	N	00	N
74	20240216	160128	57	100.00	KOSPI		음식료품	N	N	N	N		N	166500	-1400	5	-0.83	13223600	79	192.68	167900	168800	165300	218000	117600	167900	167387.34	0.00	0	-21	170500	169200	166600	165300	162700	169850	165950	30	50100	5000	114170	100	1	600000	999	8.97	0.65	12	0.01	18552.00	256975.00	227500	20230228	-26.81	163700	20240126	1.71	185900	-10.44	20240118	163700	1.71	20240126	227500	-26.81	20230228	163700	1.71	20240126	0.00	N	002600	5000	30 억		0	N	N	0	N	00	N
75	20240216	150129	57	100.00	KOSPI		음식료품	N	N	N	N		N	167900	0	3	0.00	9226200	55	134.15	167900	168800	165300	218000	117600	167900	167749.09	0.00	0	0	170500	169200	166600	165300	162700	169850	165950	30	50100	5000	114170	100	1	600000	1007	9.05	0.65	12	0.01	18552.00	256975.00	227500	20230228	-26.20	163700	20240126	2.57	185900	-9.68	20240118	163700	2.57	20240126	227500	-26.20	20230228	163700	2.57	20240126	0.00	N	002600	5000	30 억		0	N	N	0	N	00	N
76	20240216	140130	57	100.00	KOSPI		음식료품	N	N	N	N		N	167900	0	3	0.00	8890400	53	129.27	167900	168800	165300	218000	117600	167900	167743.40	0.00	0	0	170500	169200	166600	165300	162700	169850	165950	30	50100	5000	114170	100	1	600000	1007	9.05	0.65	12	0.01	18552.00	256975.00	227500	20230228	-26.20	163700	20240126	2.57	185900	-9.68	20240118	163700	2.57	20240126	227500	-26.20	20230228	163700	2.57	20240126	0.00	N	002600	5000	30 억		0	N	N	0	N	00	N
77	20240216	130128	57	100.00	KOSPI		음식료품	N	N	N	N		N	167900	0	3	0.00	8890400	53	129.27	167900	168800	165300	218000	117600	167900	167743.40	0.00	0	0	170500	169200	166600	165300	162700	169850	165950	30	50100	5000	114170	100	1	600000	1007	9.05	0.65	12	0.01	18552.00	256975.00	227500	20230228	-26.20	163700	20240126	2.57	185900	-9.68	20240118	163700	2.57	20240126	227500	-26.20	20230228	163700	2.57	20240126	0.00	N	002600	5000	30 억		0	N	N	0	N	00	N
78	20240216	120130	57	100.00	KOSPI		음식료품	N	N	N	N		N	167900	0	3	0.00	8890400	53	129.27	167900	168800	165300	218000	117600	167900	167743.40	0.00	0	0	170500	169200	166600	165300	162700	169850	165950	30	50100	5000	114170	100	1	600000	1007	9.05	0.65	12	0.01	18552.00	256975.00	227500	20230228	-26.20	163700	20240126	2.57	185900	-9.68	20240118	163700	2.57	20240126	227500	-26.20	20230228	163700	2.57	20240126	0.00	N	002600	5000	30 억		0	N	N	0	N	00	N
79	20240216	110130	57	100.00	KOSPI		음식료품	N	N	N	N		N	167900	0	3	0.00	4525000	27	65.85	167900	168800	165300	218000	117600	167900	167592.59	0.00	0	0	170500	169200	166600	165300	162700	169850	165950	30	50100	5000	114170	100	1	600000	1007	9.05	0.65	12	0.00	18552.00	256975.00	227500	20230228	-26.20	163700	20240126	2.57	185900	-9.68	20240118	163700	2.57	20240126	227500	-26.20	20230228	163700	2.57	20240126	0.00	N	002600	5000	30 억		0	N	N	0	N	00	N
80	20240216	100129	57	100.00	KOSPI		음식료품	N	N	N	N		N	167900	0	3	0.00	2015700	12	29.27	167900	168800	167900	218000	117600	167900	167975.00	0.00	0	0	170500	169200	166600	165300	162700	169850	165950	30	50100	5000	114170	100	1	600000	1007	9.05	0.65	12	0.00	18552.00	256975.00	227500	20230228	-26.20	163700	20240126	2.57	185900	-9.68	20240118	163700	2.57	20240126	227500	-26.20	20230228	163700	2.57	20240126	0.00	N	002600	5000	30 억		0	N	N	0	N	00	N
81	20240216	090129	57	100.00	KOSPI		음식료품	N	N	N	N		N	167900	0	3	0.00	0	0	0.00	0	0	0	218000	117600	167900	0.00	0.00	0	0	170500	169200	166600	165300	162700	169850	165950	30	50100	5000	114170	100	1	600000	1007	9.05	0.65	12	0.00	18552.00	256975.00	227500	20230228	-26.20	163700	20240126	2.57	185900	-9.68	20240118	163700	2.57	20240126	227500	-26.20	20230228	163700	2.57	20240126	0.00	N	002600	5000	30 억		0	N	N	0	N	00	N
82	20240215	160128	57	100.00	KOSPI		음식료품	N	N	N	N		N	167900	500	2	0.30	6858500	41	372.73	165200	167900	164000	217500	117200	167400	167280.49	0.00	0	0	169066	168232	167366	166532	165666	168650	166950	30	50100	5000	113830	100	1	600000	1007	9.05	0.65	12	0.01	18552.00	256975.00	227500	20230228	-26.20	163700	20240126	2.57	185900	-9.68	20240118	163700	2.57	20240126	227500	-26.20	20230228	163700	2.57	20240126	0.00	N	002600	5000	30 억		0	N	N	0	N	00	N
83	20240215	150129	57	100.00	KOSPI		음식료품	N	N	N	N		N	167900	500	2	0.30	6354800	38	345.45	165200	167900	164000	217500	117200	167400	167231.58	0.00	0	0	169066	168232	167366	166532	165666	168650	166950	30	50100	5000	113830	100	1	600000	1007	9.05	0.65	12	0.01	18552.00	256975.00	227500	20230228	-26.20	163700	20240126	2.57	185900	-9.68	20240118	163700	2.57	20240126	227500	-26.20	20230228	163700	2.57	20240126	0.00	N	002600	5000	30 억		0	N	N	0	N	00	N
84	20240215	140129	57	100.00	KOSPI		음식료품	N	N	N	N		N	167900	500	2	0.30	6354800	38	345.45	165200	167900	164000	217500	117200	167400	167231.58	0.00	0	0	169066	168232	167366	166532	165666	168650	166950	30	50100	5000	113830	100	1	600000	1007	9.05	0.65	12	0.01	18552.00	256975.00	227500	20230228	-26.20	163700	20240126	2.57	185900	-9.68	20240118	163700	2.57	20240126	227500	-26.20	20230228	163700	2.57	20240126	0.00	N	002600	5000	30 억		0	N	N	0	N	00	N
85	20240215	130129	57	100.00	KOSPI		음식료품	N	N	N	N		N	167900	500	2	0.30	6354800	38	345.45	165200	167900	164000	217500	117200	167400	167231.58	0.00	0	0	169066	168232	167366	166532	165666	168650	166950	30	50100	5000	113830	100	1	600000	1007	9.05	0.65	12	0.01	18552.00	256975.00	227500	20230228	-26.20	163700	20240126	2.57	185900	-9.68	20240118	163700	2.57	20240126	227500	-26.20	20230228	163700	2.57	20240126	0.00	N	002600	5000	30 억		0	N	N	0	N	00	N
86	20240215	120129	57	100.00	KOSPI		음식료품	N	N	N	N		N	167900	500	2	0.30	6186900	37	336.36	165200	167900	164000	217500	117200	167400	167213.51	0.00	0	0	169066	168232	167366	166532	165666	168650	166950	30	50100	5000	113830	100	1	600000	1007	9.05	0.65	12	0.01	18552.00	256975.00	227500	20230228	-26.20	163700	20240126	2.57	185900	-9.68	20240118	163700	2.57	20240126	227500	-26.20	20230228	163700	2.57	20240126	0.00	N	002600	5000	30 억		0	N	N	0	N	00	N
87	20240215	110128	57	100.00	KOSPI		음식료품	N	N	N	N		N	167900	500	2	0.30	5683200	34	309.09	165200	167900	164000	217500	117200	167400	167152.94	0.00	0	0	169066	168232	167366	166532	165666	168650	166950	30	50100	5000	113830	100	1	600000	1007	9.05	0.65	12	0.01	18552.00	256975.00	227500	20230228	-26.20	163700	20240126	2.57	185900	-9.68	20240118	163700	2.57	20240126	227500	-26.20	20230228	163700	2.57	20240126	0.00	N	002600	5000	30 억		0	N	N	0	N	00	N
88	20240215	100128	57	100.00	KOSPI		음식료품	N	N	N	N		N	167400	0	3	0.00	4507900	27	245.45	165200	167500	164000	217500	117200	167400	166959.26	0.00	0	0	169066	168232	167366	166532	165666	168650	166950	30	50100	5000	113830	100	1	600000	1004	9.02	0.65	12	0.00	18552.00	256975.00	227500	20230228	-26.42	163700	20240126	2.26	185900	-9.95	20240118	163700	2.26	20240126	227500	-26.42	20230228	163700	2.26	20240126	0.00	N	002600	5000	30 억		0	N	N	0	N	00	N
89	20240215	090128	57	100.00	KOSPI		음식료품	N	N	N	N		N	167400	0	3	0.00	0	0	0.00	0	0	0	217500	117200	167400	0.00	0.00	0	0	169066	168232	167366	166532	165666	168650	166950	30	50100	5000	113830	100	1	600000	1004	9.02	0.65	12	0.00	18552.00	256975.00	227500	20230228	-26.42	163700	20240126	2.26	185900	-9.95	20240118	163700	2.26	20240126	227500	-26.42	20230228	163700	2.26	20240126	0.00	N	002600	5000	30 억		0	N	N	0	N	00	N
90	20240214	160129	57	100.00	KOSPI		음식료품	N	N	N	N		N	167400	800	2	0.48	1838100	11	64.71	166600	168200	166500	216500	116700	166600	167100.00	0.00	0	0	169400	168000	167300	165900	165200	167650	165550	30	49900	5000	113280	100	1	600000	1004	9.02	0.65	12	0.00	18552.00	256975.00	227500	20230228	-26.42	163700	20240126	2.26	185900	-9.95	20240118	163700	2.26	20240126	227500	-26.42	20230228	163700	2.26	20240126	0.00	N	002600	5000	30 억		0	N	N	0	N	00	N
91	20240214	150128	57	100.00	KOSPI		음식료품	N	N	N	N		N	168000	1400	2	0.84	1503800	9	52.94	166600	168200	166500	216500	116700	166600	167088.89	0.00	0	0	169400	168000	167300	165900	165200	167650	165550	30	49900	5000	113280	100	1	600000	1008	9.06	0.65	12	0.00	18552.00	256975.00	227500	20230228	-26.15	163700	20240126	2.63	185900	-9.63	20240118	163700	2.63	20240126	227500	-26.15	20230228	163700	2.63	20240126	0.00	N	002600	5000	30 억		0	N	N	0	N	00	N
92	20240214	140128	57	100.00	KOSPI		음식료품	N	N	N	N		N	168000	1400	2	0.84	1503800	9	52.94	166600	168200	166500	216500	116700	166600	167088.89	0.00	0	0	169400	168000	167300	165900	165200	167650	165550	30	49900	5000	113280	100	1	600000	1008	9.06	0.65	12	0.00	18552.00	256975.00	227500	20230228	-26.15	163700	20240126	2.63	185900	-9.63	20240118	163700	2.63	20240126	227500	-26.15	20230228	163700	2.63	20240126	0.00	N	002600	5000	30 억		0	N	N	0	N	00	N
93	20240214	130129	57	100.00	KOSPI		음식료품	N	N	N	N		N	168000	1400	2	0.84	1503800	9	52.94	166600	168200	166500	216500	116700	166600	167088.89	0.00	0	0	169400	168000	167300	165900	165200	167650	165550	30	49900	5000	113280	100	1	600000	1008	9.06	0.65	12	0.00	18552.00	256975.00	227500	20230228	-26.15	163700	20240126	2.63	185900	-9.63	20240118	163700	2.63	20240126	227500	-26.15	20230228	163700	2.63	20240126	0.00	N	002600	5000	30 억		0	N	N	0	N	00	N
94	20240214	120128	57	100.00	KOSPI		음식료품	N	N	N	N		N	168100	1500	2	0.90	1335800	8	47.06	166600	168200	166500	216500	116700	166600	166975.00	0.00	0	0	169400	168000	167300	165900	165200	167650	165550	30	49900	5000	113280	100	1	600000	1009	9.06	0.65	12	0.00	18552.00	256975.00	227500	20230228	-26.11	163700	20240126	2.69	185900	-9.58	20240118	163700	2.69	20240126	227500	-26.11	20230228	163700	2.69	20240126	0.00	N	002600	5000	30 억		0	N	N	0	N	00	N
95	20240214	110129	57	100.00	KOSPI		음식료품	N	N	N	N		N	168200	1600	2	0.96	1167700	7	41.18	166600	168200	166500	216500	116700	166600	166814.29	0.00	0	0	169400	168000	167300	165900	165200	167650	165550	30	49900	5000	113280	100	1	600000	1009	9.07	0.65	12	0.00	18552.00	256975.00	227500	20230228	-26.07	163700	20240126	2.75	185900	-9.52	20240118	163700	2.75	20240126	227500	-26.07	20230228	163700	2.75	20240126	0.00	N	002600	5000	30 억		0	N	N	0	N	00	N
96	20240214	090127	57	100.00	KOSPI		음식료품	N	N	N	N		N	166600	0	3	0.00	0	0	0.00	0	0	0	216500	116700	166600	0.00	0.00	0	0	169400	168000	167300	165900	165200	167650	165550	30	49900	5000	113280	100	1	600000	1000	8.98	0.65	12	0.00	18552.00	256975.00	227500	20230228	-26.77	163700	20240126	1.77	185900	-10.38	20240118	163700	1.77	20240126	227500	-26.77	20230228	163700	1.77	20240126	0.00	N	002600	5000	30 억		0	N	N	0	N	00	N
97	20240213	160128	57	100.00	KOSPI		음식료품	N	N	N	N		N	166600	-2000	5	-1.19	2860400	17	38.64	168600	168700	166600	219000	118100	168600	168258.82	0.00	0	1	176533	172566	168933	164966	161333	174550	166950	30	50400	5000	114640	100	1	600000	1000	8.98	0.65	12	0.00	18552.00	256975.00	227500	20230228	-26.77	163700	20240126	1.77	185900	-10.38	20240118	163700	1.77	20240126	227500	-26.77	20230228	163700	1.77	20240126	0.00	N	002600	5000	30 억		0	N	N	0	N	00	N
98	20240213	150124	57	100.00	KOSPI		음식료품	N	N	N	N		N	168500	-100	5	-0.06	2360600	14	31.82	168600	168700	168500	219000	118100	168600	168614.29	0.00	0	0	176533	172566	168933	164966	161333	174550	166950	30	50400	5000	114640	100	1	600000	1011	9.08	0.66	12	0.00	18552.00	256975.00	227500	20230228	-25.93	163700	20240126	2.93	185900	-9.36	20240118	163700	2.93	20240126	227500	-25.93	20230228	163700	2.93	20240126	0.00	N	002600	5000	30 억		0	N	N	0	N	00	N
99	20240213	140128	57	100.00	KOSPI		음식료품	N	N	N	N		N	168500	-100	5	-0.06	2360600	14	31.82	168600	168700	168500	219000	118100	168600	168614.29	0.00	0	0	176533	172566	168933	164966	161333	174550	166950	30	50400	5000	114640	100	1	600000	1011	9.08	0.66	12	0.00	18552.00	256975.00	227500	20230228	-25.93	163700	20240126	2.93	185900	-9.36	20240118	163700	2.93	20240126	227500	-25.93	20230228	163700	2.93	20240126	0.00	N	002600	5000	30 억		0	N	N	0	N	00	N
100	20240213	130127	57	100.00	KOSPI		음식료품	N	N	N	N		N	168500	-100	5	-0.06	2360600	14	31.82	168600	168700	168500	219000	118100	168600	168614.29	0.00	0	0	176533	172566	168933	164966	161333	174550	166950	30	50400	5000	114640	100	1	600000	1011	9.08	0.66	12	0.00	18552.00	256975.00	227500	20230228	-25.93	163700	20240126	2.93	185900	-9.36	20240118	163700	2.93	20240126	227500	-25.93	20230228	163700	2.93	20240126	0.00	N	002600	5000	30 억		0	N	N	0	N	00	N
101	20240213	120128	57	100.00	KOSPI		음식료품	N	N	N	N		N	168500	-100	5	-0.06	2360600	14	31.82	168600	168700	168500	219000	118100	168600	168614.29	0.00	0	0	176533	172566	168933	164966	161333	174550	166950	30	50400	5000	114640	100	1	600000	1011	9.08	0.66	12	0.00	18552.00	256975.00	227500	20230228	-25.93	163700	20240126	2.93	185900	-9.36	20240118	163700	2.93	20240126	227500	-25.93	20230228	163700	2.93	20240126	0.00	N	002600	5000	30 억		0	N	N	0	N	00	N
102	20240213	110128	57	100.00	KOSPI		음식료품	N	N	N	N		N	168700	100	2	0.06	2192100	13	29.55	168600	168700	168600	219000	118100	168600	168623.08	0.00	0	0	176533	172566	168933	164966	161333	174550	166950	30	50400	5000	114640	100	1	600000	1012	9.09	0.66	12	0.00	18552.00	256975.00	227500	20230228	-25.85	163700	20240126	3.05	185900	-9.25	20240118	163700	3.05	20240126	227500	-25.85	20230228	163700	3.05	20240126	0.00	N	002600	5000	30 억		0	N	N	0	N	00	N
103	20240213	100125	57	100.00	KOSPI		음식료품	N	N	N	N		N	168700	100	2	0.06	2192100	13	29.55	168600	168700	168600	219000	118100	168600	168623.08	0.00	0	0	176533	172566	168933	164966	161333	174550	166950	30	50400	5000	114640	100	1	600000	1012	9.09	0.66	12	0.00	18552.00	256975.00	227500	20230228	-25.85	163700	20240126	3.05	185900	-9.25	20240118	163700	3.05	20240126	227500	-25.85	20230228	163700	3.05	20240126	0.00	N	002600	5000	30 억		0	N	N	0	N	00	N