KissMeData/033920/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	160412	57	100.00	KOSPI		음식료품	N	N	N	N		N	5090	10	2	0.20	70470230	13900	43.10	5100	5120	5040	6600	3560	5080	5069.80	1.16	0	-1684	5180	5130	5080	5030	4980	5155	5055	57	1520	200	3750	10	1	28500000	1451	-10.99	0.29	12	0.05	-463.00	17623.00	6200	20230420	-17.90	4700	20240122	8.30	5410	-5.91	20240103	4700	8.30	20240122	6200	-17.90	20230420	4700	8.30	20240122	0.98	N	033920	200	57 억		331169	N	N	50	N	00	N
3	20240229	150412	57	100.00	KOSPI		음식료품	N	N	N	N		N	5070	-10	5	-0.20	67935220	13401	41.55	5100	5120	5040	6600	3560	5080	5069.41	1.16	0	-1449	5180	5130	5080	5030	4980	5155	5055	57	1520	200	3750	10	1	28500000	1445	-10.95	0.29	12	0.05	-463.00	17623.00	6200	20230420	-18.23	4700	20240122	7.87	5410	-6.28	20240103	4700	7.87	20240122	6200	-18.23	20230420	4700	7.87	20240122	0.98	N	033920	200	57 억		331169	N	N	141	N	00	N
4	20240229	140414	57	100.00	KOSPI		음식료품	N	N	N	N		N	5070	-10	5	-0.20	61657560	12163	37.71	5100	5120	5040	6600	3560	5080	5069.27	1.16	0	-355	5180	5130	5080	5030	4980	5155	5055	57	1520	200	3750	10	1	28500000	1445	-10.95	0.29	12	0.04	-463.00	17623.00	6200	20230420	-18.23	4700	20240122	7.87	5410	-6.28	20240103	4700	7.87	20240122	6200	-18.23	20230420	4700	7.87	20240122	0.98	N	033920	200	57 억		331169	N	N	141	N	00	N
5	20240229	130414	57	100.00	KOSPI		음식료품	N	N	N	N		N	5060	-20	5	-0.39	53850470	10629	32.96	5100	5120	5040	6600	3560	5080	5066.37	1.16	0	323	5180	5130	5080	5030	4980	5155	5055	57	1520	200	3750	10	1	28500000	1442	-10.93	0.29	12	0.04	-463.00	17623.00	6200	20230420	-18.39	4700	20240122	7.66	5410	-6.47	20240103	4700	7.66	20240122	6200	-18.39	20230420	4700	7.66	20240122	0.98	N	033920	200	57 억		331169	N	N	141	N	00	N
6	20240229	120415	57	100.00	KOSPI		음식료품	N	N	N	N		N	5070	-10	5	-0.20	33421700	6599	20.46	5100	5120	5040	6600	3560	5080	5064.66	1.16	0	345	5180	5130	5080	5030	4980	5155	5055	57	1520	200	3750	10	1	28500000	1445	-10.95	0.29	12	0.02	-463.00	17623.00	6200	20230420	-18.23	4700	20240122	7.87	5410	-6.28	20240103	4700	7.87	20240122	6200	-18.23	20230420	4700	7.87	20240122	0.98	N	033920	200	57 억		331169	N	N	141	N	00	N
7	20240229	110414	57	100.00	KOSPI		음식료품	N	N	N	N		N	5060	-20	5	-0.39	29581580	5839	18.10	5100	5120	5040	6600	3560	5080	5066.21	1.16	0	232	5180	5130	5080	5030	4980	5155	5055	57	1520	200	3750	10	1	28500000	1442	-10.93	0.29	12	0.02	-463.00	17623.00	6200	20230420	-18.39	4700	20240122	7.66	5410	-6.47	20240103	4700	7.66	20240122	6200	-18.39	20230420	4700	7.66	20240122	0.98	N	033920	200	57 억		331169	N	N	141	N	00	N
8	20240229	100413	57	100.00	KOSPI		음식료품	N	N	N	N		N	5070	-10	5	-0.20	13471430	2649	8.21	5100	5120	5070	6600	3560	5080	5085.48	1.16	0	-351	5180	5130	5080	5030	4980	5155	5055	57	1520	200	3750	10	1	28500000	1445	-10.95	0.29	12	0.01	-463.00	17623.00	6200	20230420	-18.23	4700	20240122	7.87	5410	-6.28	20240103	4700	7.87	20240122	6200	-18.23	20230420	4700	7.87	20240122	0.98	N	033920	200	57 억		331169	N	N	141	N	00	N
9	20240229	090412	57	100.00	KOSPI		음식료품	N	N	N	N		N	5100	20	2	0.39	127500	25	0.08	5100	5100	5100	6600	3560	5080	5100.00	1.16	0	12	5180	5130	5080	5030	4980	5155	5055	57	1520	200	3750	10	1	28500000	1454	-11.02	0.29	12	0.00	-463.00	17623.00	6200	20230420	-17.74	4700	20240122	8.51	5410	-5.73	20240103	4700	8.51	20240122	6200	-17.74	20230420	4700	8.51	20240122	0.98	N	033920	200	57 억		331169	N	N	141	N	00	N
10	20240228	160350	57	100.00	KOSPI		음식료품	N	N	N	N		N	5080	0	3	0.00	163267640	32253	56.08	5030	5130	5030	6600	3560	5080	5062.09	1.14	0	7310	5253	5166	5113	5026	4973	5140	5000	57	1520	200	3750	10	1	28500000	1448	-10.97	0.29	12	0.11	-463.00	17623.00	6200	20230420	-18.06	4700	20240122	8.09	5410	-6.10	20240103	4700	8.09	20240122	6200	-18.06	20230420	4700	8.09	20240122	0.96	N	033920	200	57 억		323877	N	N	141	N	00	N
11	20240228	150352	57	100.00	KOSPI		음식료품	N	N	N	N		N	5090	10	2	0.20	157786060	31170	54.20	5030	5130	5030	6600	3560	5080	5062.11	1.14	0	7337	5253	5166	5113	5026	4973	5140	5000	57	1520	200	3750	10	1	28500000	1451	-10.99	0.29	12	0.11	-463.00	17623.00	6200	20230420	-17.90	4700	20240122	8.30	5410	-5.91	20240103	4700	8.30	20240122	6200	-17.90	20230420	4700	8.30	20240122	0.96	N	033920	200	57 억		323877	N	N	10	N	00	N
12	20240228	140414	57	100.00	KOSPI		음식료품	N	N	N	N		N	5090	10	2	0.20	88226790	17404	30.26	5030	5130	5030	6600	3560	5080	5069.34	1.14	0	4872	5253	5166	5113	5026	4973	5140	5000	57	1520	200	3750	10	1	28500000	1451	-10.99	0.29	12	0.06	-463.00	17623.00	6200	20230420	-17.90	4700	20240122	8.30	5410	-5.91	20240103	4700	8.30	20240122	6200	-17.90	20230420	4700	8.30	20240122	0.96	N	033920	200	57 억		323877	N	N	10	N	00	N
13	20240228	130414	57	100.00	KOSPI		음식료품	N	N	N	N		N	5110	30	2	0.59	59660870	11787	20.49	5030	5130	5030	6600	3560	5080	5061.58	1.14	0	2639	5253	5166	5113	5026	4973	5140	5000	57	1520	200	3750	10	1	28500000	1456	-11.04	0.29	12	0.04	-463.00	17623.00	6200	20230420	-17.58	4700	20240122	8.72	5410	-5.55	20240103	4700	8.72	20240122	6200	-17.58	20230420	4700	8.72	20240122	0.96	N	033920	200	57 억		323877	N	N	10	N	00	N
14	20240228	120415	57	100.00	KOSPI		음식료품	N	N	N	N		N	5090	10	2	0.20	54629330	10801	18.78	5030	5130	5030	6600	3560	5080	5057.80	1.14	0	2811	5253	5166	5113	5026	4973	5140	5000	57	1520	200	3750	10	1	28500000	1451	-10.99	0.29	12	0.04	-463.00	17623.00	6200	20230420	-17.90	4700	20240122	8.30	5410	-5.91	20240103	4700	8.30	20240122	6200	-17.90	20230420	4700	8.30	20240122	0.96	N	033920	200	57 억		323877	N	N	10	N	00	N
15	20240228	110356	57	100.00	KOSPI		음식료품	N	N	N	N		N	5090	10	2	0.20	51871420	10259	17.84	5030	5130	5030	6600	3560	5080	5056.18	1.14	0	2828	5253	5166	5113	5026	4973	5140	5000	57	1520	200	3750	10	1	28500000	1451	-10.99	0.29	12	0.04	-463.00	17623.00	6200	20230420	-17.90	4700	20240122	8.30	5410	-5.91	20240103	4700	8.30	20240122	6200	-17.90	20230420	4700	8.30	20240122	0.96	N	033920	200	57 억		323877	N	N	10	N	00	N
16	20240228	100412	57	100.00	KOSPI		음식료품	N	N	N	N		N	5080	0	3	0.00	49208600	9736	16.93	5030	5130	5030	6600	3560	5080	5054.29	1.14	0	2830	5253	5166	5113	5026	4973	5140	5000	57	1520	200	3750	10	1	28500000	1448	-10.97	0.29	12	0.03	-463.00	17623.00	6200	20230420	-18.06	4700	20240122	8.09	5410	-6.10	20240103	4700	8.09	20240122	6200	-18.06	20230420	4700	8.09	20240122	0.96	N	033920	200	57 억		323877	N	N	10	N	00	N
17	20240228	090413	57	100.00	KOSPI		음식료품	N	N	N	N		N	5080	0	3	0.00	15057910	2992	5.20	5030	5130	5030	6600	3560	5080	5032.71	1.14	0	-223	5253	5166	5113	5026	4973	5140	5000	57	1520	200	3750	10	1	28500000	1448	-10.97	0.29	12	0.01	-463.00	17623.00	6200	20230420	-18.06	4700	20240122	8.09	5410	-6.10	20240103	4700	8.09	20240122	6200	-18.06	20230420	4700	8.09	20240122	0.96	N	033920	200	57 억		323877	N	N	10	N	00	N
18	20240227	160413	57	100.00	KOSPI		음식료품	N	N	N	N		N	5080	-20	5	-0.39	291842820	57204	114.64	5130	5200	5060	6630	3570	5100	5101.79	1.14	0	-2311	5326	5212	5156	5042	4986	5185	5015	57	1530	200	3770	10	1	28500000	1448	-10.97	0.29	12	0.20	-463.00	17623.00	6200	20230420	-18.06	4700	20240122	8.09	5410	-6.10	20240103	4700	8.09	20240122	6200	-18.06	20230420	4700	8.09	20240122	0.97	N	033920	200	57 억		326004	N	N	10	N	00	N
19	20240227	150413	57	100.00	KOSPI		음식료품	N	N	N	N		N	5100	0	3	0.00	289272220	56699	113.63	5130	5200	5060	6630	3570	5100	5101.89	1.14	0	-2101	5326	5212	5156	5042	4986	5185	5015	57	1530	200	3770	10	1	28500000	1454	-11.02	0.29	12	0.20	-463.00	17623.00	6200	20230420	-17.74	4700	20240122	8.51	5410	-5.73	20240103	4700	8.51	20240122	6200	-17.74	20230420	4700	8.51	20240122	0.97	N	033920	200	57 억		326004	N	N	19	N	00	N
20	20240227	140412	57	100.00	KOSPI		음식료품	N	N	N	N		N	5110	10	2	0.20	231393060	45352	90.89	5130	5200	5060	6630	3570	5100	5102.16	1.14	0	-2324	5326	5212	5156	5042	4986	5185	5015	57	1530	200	3770	10	1	28500000	1456	-11.04	0.29	12	0.16	-463.00	17623.00	6200	20230420	-17.58	4700	20240122	8.72	5410	-5.55	20240103	4700	8.72	20240122	6200	-17.58	20230420	4700	8.72	20240122	0.97	N	033920	200	57 억		326004	N	N	19	N	00	N
21	20240227	130346	57	100.00	KOSPI		음식료품	N	N	N	N		N	5110	10	2	0.20	227108920	44514	89.21	5130	5200	5060	6630	3570	5100	5101.97	1.14	0	-2462	5326	5212	5156	5042	4986	5185	5015	57	1530	200	3770	10	1	28500000	1456	-11.04	0.29	12	0.16	-463.00	17623.00	6200	20230420	-17.58	4700	20240122	8.72	5410	-5.55	20240103	4700	8.72	20240122	6200	-17.58	20230420	4700	8.72	20240122	0.97	N	033920	200	57 억		326004	N	N	19	N	00	N
22	20240227	120416	57	100.00	KOSPI		음식료품	N	N	N	N		N	5100	0	3	0.00	156803440	30734	61.59	5130	5200	5060	6630	3570	5100	5101.95	1.14	0	-4110	5326	5212	5156	5042	4986	5185	5015	57	1530	200	3770	10	1	28500000	1454	-11.02	0.29	12	0.11	-463.00	17623.00	6200	20230420	-17.74	4700	20240122	8.51	5410	-5.73	20240103	4700	8.51	20240122	6200	-17.74	20230420	4700	8.51	20240122	0.97	N	033920	200	57 억		326004	N	N	19	N	00	N
23	20240227	110414	57	100.00	KOSPI		음식료품	N	N	N	N		N	5130	30	2	0.59	148921500	29194	58.51	5130	5200	5060	6630	3570	5100	5101.10	1.14	0	-3553	5326	5212	5156	5042	4986	5185	5015	57	1530	200	3770	10	1	28500000	1462	-11.08	0.29	12	0.10	-463.00	17623.00	6200	20230420	-17.26	4700	20240122	9.15	5410	-5.18	20240103	4700	9.15	20240122	6200	-17.26	20230420	4700	9.15	20240122	0.97	N	033920	200	57 억		326004	N	N	19	N	00	N
24	20240227	100410	57	100.00	KOSPI		음식료품	N	N	N	N		N	5130	30	2	0.59	108012950	21176	42.44	5130	5200	5060	6630	3570	5100	5100.72	1.14	0	-3918	5326	5212	5156	5042	4986	5185	5015	57	1530	200	3770	10	1	28500000	1462	-11.08	0.29	12	0.07	-463.00	17623.00	6200	20230420	-17.26	4700	20240122	9.15	5410	-5.18	20240103	4700	9.15	20240122	6200	-17.26	20230420	4700	9.15	20240122	0.97	N	033920	200	57 억		326004	N	N	19	N	00	N
25	20240227	090412	57	100.00	KOSPI		음식료품	N	N	N	N		N	5130	30	2	0.59	794430	155	0.31	5130	5130	5110	6630	3570	5100	5125.35	1.14	0	40	5326	5212	5156	5042	4986	5185	5015	57	1530	200	3770	10	1	28500000	1462	-11.08	0.29	12	0.00	-463.00	17623.00	6200	20230420	-17.26	4700	20240122	9.15	5410	-5.18	20240103	4700	9.15	20240122	6200	-17.26	20230420	4700	9.15	20240122	0.97	N	033920	200	57 억		326004	N	N	19	N	00	N
26	20240226	160412	57	100.00	KOSPI		음식료품	N	N	N	N		N	5100	-150	5	-2.86	256877800	49899	235.83	5250	5270	5100	6820	3680	5250	5147.95	1.13	0	2829	5290	5270	5240	5220	5190	5255	5205	57	1570	200	3880	10	1	28500000	1454	-11.02	0.29	12	0.18	-463.00	17623.00	6560	20230220	-22.26	4700	20240122	8.51	5410	-5.73	20240103	4700	8.51	20240122	6200	-17.74	20230420	4700	8.51	20240122	0.97	N	033920	200	57 억		322374	N	N	19	N	00	N
27	20240226	150411	57	100.00	KOSPI		음식료품	N	N	N	N		N	5160	-90	5	-1.71	237276850	46084	217.80	5250	5270	5100	6820	3680	5250	5148.79	1.13	0	2775	5290	5270	5240	5220	5190	5255	5205	57	1570	200	3880	10	1	28500000	1471	-11.14	0.29	12	0.16	-463.00	17623.00	6560	20230220	-21.34	4700	20240122	9.79	5410	-4.62	20240103	4700	9.79	20240122	6200	-16.77	20230420	4700	9.79	20240122	0.97	N	033920	200	57 억		322374	N	N	3	N	00	N
28	20240226	140411	57	100.00	KOSPI		음식료품	N	N	N	N		N	5150	-100	5	-1.90	229956730	44668	211.11	5250	5270	5100	6820	3680	5250	5148.13	1.13	0	2885	5290	5270	5240	5220	5190	5255	5205	57	1570	200	3880	10	1	28500000	1468	-11.12	0.29	12	0.16	-463.00	17623.00	6560	20230220	-21.49	4700	20240122	9.57	5410	-4.81	20240103	4700	9.57	20240122	6200	-16.94	20230420	4700	9.57	20240122	0.97	N	033920	200	57 억		322374	N	N	3	N	00	N
29	20240226	130410	57	100.00	KOSPI		음식료품	N	N	N	N		N	5130	-120	5	-2.29	211051570	40979	193.67	5250	5270	5100	6820	3680	5250	5150.24	1.13	0	3090	5290	5270	5240	5220	5190	5255	5205	57	1570	200	3880	10	1	28500000	1462	-11.08	0.29	12	0.14	-463.00	17623.00	6560	20230220	-21.80	4700	20240122	9.15	5410	-5.18	20240103	4700	9.15	20240122	6200	-17.26	20230420	4700	9.15	20240122	0.97	N	033920	200	57 억		322374	N	N	3	N	00	N
30	20240226	120409	57	100.00	KOSPI		음식료품	N	N	N	N		N	5150	-100	5	-1.90	201443330	39104	184.81	5250	5270	5100	6820	3680	5250	5151.48	1.13	0	2912	5290	5270	5240	5220	5190	5255	5205	57	1570	200	3880	10	1	28500000	1468	-11.12	0.29	12	0.14	-463.00	17623.00	6560	20230220	-21.49	4700	20240122	9.57	5410	-4.81	20240103	4700	9.57	20240122	6200	-16.94	20230420	4700	9.57	20240122	0.97	N	033920	200	57 억		322374	N	N	3	N	00	N
31	20240226	110407	57	100.00	KOSPI		음식료품	N	N	N	N		N	5120	-130	5	-2.48	178871300	34702	164.01	5250	5270	5100	6820	3680	5250	5154.50	1.13	0	3877	5290	5270	5240	5220	5190	5255	5205	57	1570	200	3880	10	1	28500000	1459	-11.06	0.29	12	0.12	-463.00	17623.00	6560	20230220	-21.95	4700	20240122	8.94	5410	-5.36	20240103	4700	8.94	20240122	6200	-17.42	20230420	4700	8.94	20240122	0.97	N	033920	200	57 억		322374	N	N	3	N	00	N
32	20240226	100405	57	100.00	KOSPI		음식료품	N	N	N	N		N	5110	-140	5	-2.67	115258240	22292	105.35	5250	5270	5100	6820	3680	5250	5170.39	1.13	0	2282	5290	5270	5240	5220	5190	5255	5205	57	1570	200	3880	10	1	28500000	1456	-11.04	0.29	12	0.08	-463.00	17623.00	6560	20230220	-22.10	4700	20240122	8.72	5410	-5.55	20240103	4700	8.72	20240122	6200	-17.58	20230420	4700	8.72	20240122	0.97	N	033920	200	57 억		322374	N	N	3	N	00	N
33	20240226	090405	57	100.00	KOSPI		음식료품	N	N	N	N		N	5250	0	3	0.00	656250	125	0.59	5250	5250	5250	6820	3680	5250	5250.00	1.13	0	0	5290	5270	5240	5220	5190	5255	5205	57	1570	200	3880	10	1	28500000	1496	-11.34	0.30	12	0.00	-463.00	17623.00	6560	20230220	-19.97	4700	20240122	11.70	5410	-2.96	20240103	4700	11.70	20240122	6200	-15.32	20230420	4700	11.70	20240122	0.97	N	033920	200	57 억		322374	N	N	3	N	00	N
34	20240223	160407	57	100.00	KOSPI		음식료품	N	N	N	N		N	5250	-10	5	-0.19	109268500	20886	137.63	5260	5260	5210	6830	3690	5260	5231.66	1.15	0	-5784	5346	5302	5256	5212	5166	5325	5235	57	1570	200	3890	10	1	28500000	1496	-11.34	0.30	12	0.07	-463.00	17623.00	6560	20230220	-19.97	4700	20240122	11.70	5410	-2.96	20240103	4700	11.70	20240122	6200	-15.32	20230420	4700	11.70	20240122	0.96	N	033920	200	57 억		327706	N	N	3	N	00	N
35	20240223	150404	57	100.00	KOSPI		음식료품	N	N	N	N		N	5240	-20	5	-0.38	95795640	18307	120.64	5260	5260	5210	6830	3690	5260	5232.73	1.15	0	-4783	5346	5302	5256	5212	5166	5325	5235	57	1570	200	3890	10	1	28500000	1493	-11.32	0.30	12	0.06	-463.00	17623.00	6560	20230220	-20.12	4700	20240122	11.49	5410	-3.14	20240103	4700	11.49	20240122	6200	-15.48	20230420	4700	11.49	20240122	0.96	N	033920	200	57 억		327706	N	N	19	N	00	N
36	20240223	140406	57	100.00	KOSPI		음식료품	N	N	N	N		N	5220	-40	5	-0.76	81699960	15615	102.90	5260	5260	5210	6830	3690	5260	5232.15	1.15	0	-3454	5346	5302	5256	5212	5166	5325	5235	57	1570	200	3890	10	1	28500000	1488	-11.27	0.30	12	0.05	-463.00	17623.00	6560	20230220	-20.43	4700	20240122	11.06	5410	-3.51	20240103	4700	11.06	20240122	6200	-15.81	20230420	4700	11.06	20240122	0.96	N	033920	200	57 억		327706	N	N	19	N	00	N
37	20240223	130404	57	100.00	KOSPI		음식료품	N	N	N	N		N	5230	-30	5	-0.57	54631020	10427	68.71	5260	5260	5210	6830	3690	5260	5239.38	1.15	0	-3240	5346	5302	5256	5212	5166	5325	5235	57	1570	200	3890	10	1	28500000	1491	-11.30	0.30	12	0.04	-463.00	17623.00	6560	20230220	-20.27	4700	20240122	11.28	5410	-3.33	20240103	4700	11.28	20240122	6200	-15.65	20230420	4700	11.28	20240122	0.96	N	033920	200	57 억		327706	N	N	19	N	00	N
38	20240223	120404	57	100.00	KOSPI		음식료품	N	N	N	N		N	5240	-20	5	-0.38	37860600	7223	47.60	5260	5260	5210	6830	3690	5260	5241.67	1.15	0	-2443	5346	5302	5256	5212	5166	5325	5235	57	1570	200	3890	10	1	28500000	1493	-11.32	0.30	12	0.03	-463.00	17623.00	6560	20230220	-20.12	4700	20240122	11.49	5410	-3.14	20240103	4700	11.49	20240122	6200	-15.48	20230420	4700	11.49	20240122	0.96	N	033920	200	57 억		327706	N	N	19	N	00	N
39	20240223	110402	57	100.00	KOSPI		음식료품	N	N	N	N		N	5240	-20	5	-0.38	27990690	5341	35.20	5260	5260	5210	6830	3690	5260	5240.72	1.15	0	-2017	5346	5302	5256	5212	5166	5325	5235	57	1570	200	3890	10	1	28500000	1493	-11.32	0.30	12	0.02	-463.00	17623.00	6560	20230220	-20.12	4700	20240122	11.49	5410	-3.14	20240103	4700	11.49	20240122	6200	-15.48	20230420	4700	11.49	20240122	0.96	N	033920	200	57 억		327706	N	N	19	N	00	N
40	20240223	100402	57	100.00	KOSPI		음식료품	N	N	N	N		N	5250	-10	5	-0.19	17637720	3368	22.19	5260	5260	5210	6830	3690	5260	5236.85	1.15	0	-1166	5346	5302	5256	5212	5166	5325	5235	57	1570	200	3890	10	1	28500000	1496	-11.34	0.30	12	0.01	-463.00	17623.00	6560	20230220	-19.97	4700	20240122	11.70	5410	-2.96	20240103	4700	11.70	20240122	6200	-15.32	20230420	4700	11.70	20240122	0.96	N	033920	200	57 억		327706	N	N	19	N	00	N
41	20240223	090403	57	100.00	KOSPI		음식료품	N	N	N	N		N	5240	-20	5	-0.38	2961220	563	3.71	5260	5260	5240	6830	3690	5260	5259.72	1.15	0	-562	5346	5302	5256	5212	5166	5325	5235	57	1570	200	3890	10	1	28500000	1493	-11.32	0.30	12	0.00	-463.00	17623.00	6560	20230220	-20.12	4700	20240122	11.49	5410	-3.14	20240103	4700	11.49	20240122	6200	-15.48	20230420	4700	11.49	20240122	0.96	N	033920	200	57 억		327706	N	N	19	N	00	N
42	20240222	160356	57	100.00	KOSPI		음식료품	N	N	N	N		N	5260	0	3	0.00	79681670	15175	34.01	5230	5300	5210	6830	3690	5260	5250.85	1.16	0	-2215	5373	5316	5253	5196	5133	5345	5225	57	1570	200	3890	10	1	28500000	1499	-11.36	0.30	12	0.05	-463.00	17623.00	6560	20230220	-19.82	4700	20240122	11.91	5410	-2.77	20240103	4700	11.91	20240122	6200	-15.16	20230420	4700	11.91	20240122	0.96	N	033920	200	57 억		331163	N	N	19	N	00	N
43	20240222	150405	57	100.00	KOSPI		음식료품	N	N	N	N		N	5230	-30	5	-0.57	76328790	14535	32.58	5230	5300	5210	6830	3690	5260	5251.38	1.16	0	-1991	5373	5316	5253	5196	5133	5345	5225	57	1570	200	3890	10	1	28500000	1491	-11.30	0.30	12	0.05	-463.00	17623.00	6560	20230220	-20.27	4700	20240122	11.28	5410	-3.33	20240103	4700	11.28	20240122	6200	-15.65	20230420	4700	11.28	20240122	0.96	N	033920	200	57 억		331163	N	N	0	N	00	N
44	20240222	140403	57	100.00	KOSPI		음식료품	N	N	N	N		N	5250	-10	5	-0.19	56132860	10682	23.94	5230	5300	5230	6830	3690	5260	5254.90	1.16	0	-1051	5373	5316	5253	5196	5133	5345	5225	57	1570	200	3890	10	1	28500000	1496	-11.34	0.30	12	0.04	-463.00	17623.00	6560	20230220	-19.97	4700	20240122	11.70	5410	-2.96	20240103	4700	11.70	20240122	6200	-15.32	20230420	4700	11.70	20240122	0.96	N	033920	200	57 억		331163	N	N	0	N	00	N
45	20240222	130355	57	100.00	KOSPI		음식료품	N	N	N	N		N	5260	0	3	0.00	43311440	8234	18.46	5230	5300	5230	6830	3690	5260	5260.07	1.16	0	-832	5373	5316	5253	5196	5133	5345	5225	57	1570	200	3890	10	1	28500000	1499	-11.36	0.30	12	0.03	-463.00	17623.00	6560	20230220	-19.82	4700	20240122	11.91	5410	-2.77	20240103	4700	11.91	20240122	6200	-15.16	20230420	4700	11.91	20240122	0.96	N	033920	200	57 억		331163	N	N	0	N	00	N
46	20240222	120402	57	100.00	KOSPI		음식료품	N	N	N	N		N	5250	-10	5	-0.19	37919010	7207	16.15	5230	5300	5230	6830	3690	5260	5261.41	1.16	0	-344	5373	5316	5253	5196	5133	5345	5225	57	1570	200	3890	10	1	28500000	1496	-11.34	0.30	12	0.03	-463.00	17623.00	6560	20230220	-19.97	4700	20240122	11.70	5410	-2.96	20240103	4700	11.70	20240122	6200	-15.32	20230420	4700	11.70	20240122	0.96	N	033920	200	57 억		331163	N	N	0	N	00	N
47	20240222	110359	57	100.00	KOSPI		음식료품	N	N	N	N		N	5250	-10	5	-0.19	35955880	6833	15.32	5230	5300	5230	6830	3690	5260	5262.09	1.16	0	-328	5373	5316	5253	5196	5133	5345	5225	57	1570	200	3890	10	1	28500000	1496	-11.34	0.30	12	0.02	-463.00	17623.00	6560	20230220	-19.97	4700	20240122	11.70	5410	-2.96	20240103	4700	11.70	20240122	6200	-15.32	20230420	4700	11.70	20240122	0.96	N	033920	200	57 억		331163	N	N	0	N	00	N
48	20240222	100356	57	100.00	KOSPI		음식료품	N	N	N	N		N	5290	30	2	0.57	17367820	3298	7.39	5230	5300	5230	6830	3690	5260	5266.17	1.16	0	-85	5373	5316	5253	5196	5133	5345	5225	57	1570	200	3890	10	1	28500000	1508	-11.43	0.30	12	0.01	-463.00	17623.00	6560	20230220	-19.36	4700	20240122	12.55	5410	-2.22	20240103	4700	12.55	20240122	6200	-14.68	20230420	4700	12.55	20240122	0.96	N	033920	200	57 억		331163	N	N	0	N	00	N
49	20240222	090402	57	100.00	KOSPI		음식료품	N	N	N	N		N	5250	-10	5	-0.19	3458230	660	1.48	5230	5300	5230	6830	3690	5260	5239.74	1.16	0	-26	5373	5316	5253	5196	5133	5345	5225	57	1570	200	3890	10	1	28500000	1496	-11.34	0.30	12	0.00	-463.00	17623.00	6560	20230220	-19.97	4700	20240122	11.70	5410	-2.96	20240103	4700	11.70	20240122	6200	-15.32	20230420	4700	11.70	20240122	0.96	N	033920	200	57 억		331163	N	N	0	N	00	N
50	20240221	160400	57	100.00	KOSPI		음식료품	N	N	N	N		N	5260	-30	5	-0.57	234063130	44583	266.17	5190	5310	5190	6870	3710	5290	5250.05	1.15	0	-848	5363	5326	5283	5246	5203	5305	5225	57	1580	200	3910	10	1	28500000	1499	-11.36	0.30	12	0.16	-463.00	17623.00	6560	20230220	-19.82	4700	20240122	11.91	5410	-2.77	20240103	4700	11.91	20240122	6200	-15.16	20230420	4700	11.91	20240122	0.95	N	033920	200	57 억		326923	N	N	17	N	00	N
51	20240221	150355	57	100.00	KOSPI		음식료품	N	N	N	N		N	5250	-40	5	-0.76	226358990	43115	257.40	5190	5310	5190	6870	3710	5290	5250.12	1.15	0	-1809	5363	5326	5283	5246	5203	5305	5225	57	1580	200	3910	10	1	28500000	1496	-11.34	0.30	12	0.15	-463.00	17623.00	6560	20230220	-19.97	4700	20240122	11.70	5410	-2.96	20240103	4700	11.70	20240122	6200	-15.32	20230420	4700	11.70	20240122	0.95	N	033920	200	57 억		326923	N	N	17	N	00	N
52	20240221	140357	57	100.00	KOSPI		음식료품	N	N	N	N		N	5270	-20	5	-0.38	206638800	39361	234.99	5190	5310	5190	6870	3710	5290	5249.84	1.15	0	-2685	5363	5326	5283	5246	5203	5305	5225	57	1580	200	3910	10	1	28500000	1502	-11.38	0.30	12	0.14	-463.00	17623.00	6560	20230220	-19.66	4700	20240122	12.13	5410	-2.59	20240103	4700	12.13	20240122	6200	-15.00	20230420	4700	12.13	20240122	0.95	N	033920	200	57 억		326923	N	N	17	N	00	N
53	20240221	130358	57	100.00	KOSPI		음식료품	N	N	N	N		N	5290	0	3	0.00	193085620	36798	219.69	5190	5310	5190	6870	3710	5290	5247.18	1.15	0	-2089	5363	5326	5283	5246	5203	5305	5225	57	1580	200	3910	10	1	28500000	1508	-11.43	0.30	12	0.13	-463.00	17623.00	6560	20230220	-19.36	4700	20240122	12.55	5410	-2.22	20240103	4700	12.55	20240122	6200	-14.68	20230420	4700	12.55	20240122	0.95	N	033920	200	57 억		326923	N	N	17	N	00	N
54	20240221	120358	57	100.00	KOSPI		음식료품	N	N	N	N		N	5240	-50	5	-0.95	142600210	27214	162.47	5190	5300	5190	6870	3710	5290	5239.96	1.15	0	-1679	5363	5326	5283	5246	5203	5305	5225	57	1580	200	3910	10	1	28500000	1493	-11.32	0.30	12	0.10	-463.00	17623.00	6560	20230220	-20.12	4700	20240122	11.49	5410	-3.14	20240103	4700	11.49	20240122	6200	-15.48	20230420	4700	11.49	20240122	0.95	N	033920	200	57 억		326923	N	N	17	N	00	N
55	20240221	110359	57	100.00	KOSPI		음식료품	N	N	N	N		N	5270	-20	5	-0.38	96482250	18418	109.96	5190	5300	5190	6870	3710	5290	5238.48	1.15	0	-465	5363	5326	5283	5246	5203	5305	5225	57	1580	200	3910	10	1	28500000	1502	-11.38	0.30	12	0.06	-463.00	17623.00	6560	20230220	-19.66	4700	20240122	12.13	5410	-2.59	20240103	4700	12.13	20240122	6200	-15.00	20230420	4700	12.13	20240122	0.95	N	033920	200	57 억		326923	N	N	17	N	00	N
56	20240221	100357	57	100.00	KOSPI		음식료품	N	N	N	N		N	5290	0	3	0.00	81085120	15498	92.53	5190	5300	5190	6870	3710	5290	5231.97	1.15	0	1571	5363	5326	5283	5246	5203	5305	5225	57	1580	200	3910	10	1	28500000	1508	-11.43	0.30	12	0.05	-463.00	17623.00	6560	20230220	-19.36	4700	20240122	12.55	5410	-2.22	20240103	4700	12.55	20240122	6200	-14.68	20230420	4700	12.55	20240122	0.95	N	033920	200	57 억		326923	N	N	17	N	00	N
57	20240221	090354	57	100.00	KOSPI		음식료품	N	N	N	N		N	5250	-40	5	-0.76	46533570	8954	53.46	5190	5280	5190	6870	3710	5290	5196.96	1.15	0	1923	5363	5326	5283	5246	5203	5305	5225	57	1580	200	3910	10	1	28500000	1496	-11.34	0.30	12	0.03	-463.00	17623.00	6560	20230220	-19.97	4700	20240122	11.70	5410	-2.96	20240103	4700	11.70	20240122	6200	-15.32	20230420	4700	11.70	20240122	0.95	N	033920	200	57 억		326923	N	N	17	N	00	N
58	20240220	160351	57	100.00	KOSPI		음식료품	N	N	N	N		N	5290	-20	5	-0.38	87666450	16640	33.89	5310	5320	5240	6900	3720	5310	5268.40	1.17	0	-5432	5423	5366	5273	5216	5123	5395	5245	57	1590	200	3920	10	1	28500000	1508	-11.43	0.30	12	0.06	-463.00	17623.00	6560	20230220	-19.36	4700	20240122	12.55	5410	-2.22	20240103	4700	12.55	20240122	6560	-19.36	20230220	4700	12.55	20240122	0.98	N	033920	200	57 억		332667	N	N	17	N	00	N
59	20240220	150354	57	100.00	KOSPI		음식료품	N	N	N	N		N	5260	-50	5	-0.94	78096370	14827	30.20	5310	5320	5240	6900	3720	5310	5267.17	1.17	0	-4322	5423	5366	5273	5216	5123	5395	5245	57	1590	200	3920	10	1	28500000	1499	-11.36	0.30	12	0.05	-463.00	17623.00	6560	20230220	-19.82	4700	20240122	11.91	5410	-2.77	20240103	4700	11.91	20240122	6560	-19.82	20230220	4700	11.91	20240122	0.98	N	033920	200	57 억		332667	N	N	53	N	00	N
60	20240220	140354	57	100.00	KOSPI		음식료품	N	N	N	N		N	5250	-60	5	-1.13	59778450	11337	23.09	5310	5320	5250	6900	3720	5310	5272.86	1.17	0	-3073	5423	5366	5273	5216	5123	5395	5245	57	1590	200	3920	10	1	28500000	1496	-11.34	0.30	12	0.04	-463.00	17623.00	6560	20230220	-19.97	4700	20240122	11.70	5410	-2.96	20240103	4700	11.70	20240122	6560	-19.97	20230220	4700	11.70	20240122	0.98	N	033920	200	57 억		332667	N	N	53	N	00	N
61	20240220	130355	57	100.00	KOSPI		음식료품	N	N	N	N		N	5280	-30	5	-0.56	38592110	7309	14.89	5310	5320	5250	6900	3720	5310	5280.08	1.17	0	-1844	5423	5366	5273	5216	5123	5395	5245	57	1590	200	3920	10	1	28500000	1505	-11.40	0.30	12	0.03	-463.00	17623.00	6560	20230220	-19.51	4700	20240122	12.34	5410	-2.40	20240103	4700	12.34	20240122	6560	-19.51	20230220	4700	12.34	20240122	0.98	N	033920	200	57 억		332667	N	N	53	N	00	N
62	20240220	120352	57	100.00	KOSPI		음식료품	N	N	N	N		N	5280	-30	5	-0.56	26813590	5078	10.34	5310	5320	5250	6900	3720	5310	5280.34	1.17	0	-1229	5423	5366	5273	5216	5123	5395	5245	57	1590	200	3920	10	1	28500000	1505	-11.40	0.30	12	0.02	-463.00	17623.00	6560	20230220	-19.51	4700	20240122	12.34	5410	-2.40	20240103	4700	12.34	20240122	6560	-19.51	20230220	4700	12.34	20240122	0.98	N	033920	200	57 억		332667	N	N	53	N	00	N
63	20240220	110353	57	100.00	KOSPI		음식료품	N	N	N	N		N	5270	-40	5	-0.75	24283740	4599	9.37	5310	5320	5250	6900	3720	5310	5280.22	1.17	0	-1121	5423	5366	5273	5216	5123	5395	5245	57	1590	200	3920	10	1	28500000	1502	-11.38	0.30	12	0.02	-463.00	17623.00	6560	20230220	-19.66	4700	20240122	12.13	5410	-2.59	20240103	4700	12.13	20240122	6560	-19.66	20230220	4700	12.13	20240122	0.98	N	033920	200	57 억		332667	N	N	53	N	00	N
64	20240220	100343	57	100.00	KOSPI		음식료품	N	N	N	N		N	5260	-50	5	-0.94	19651250	3721	7.58	5310	5320	5250	6900	3720	5310	5281.17	1.17	0	-897	5423	5366	5273	5216	5123	5395	5245	57	1590	200	3920	10	1	28500000	1499	-11.36	0.30	12	0.01	-463.00	17623.00	6560	20230220	-19.82	4700	20240122	11.91	5410	-2.77	20240103	4700	11.91	20240122	6560	-19.82	20230220	4700	11.91	20240122	0.98	N	033920	200	57 억		332667	N	N	53	N	00	N
65	20240220	090355	57	100.00	KOSPI		음식료품	N	N	N	N		N	5310	0	3	0.00	281430	53	0.11	5310	5310	5310	6900	3720	5310	5310.00	1.17	0	0	5423	5366	5273	5216	5123	5395	5245	57	1590	200	3920	10	1	28500000	1513	-11.47	0.30	12	0.00	-463.00	17623.00	6560	20230220	-19.05	4700	20240122	12.98	5410	-1.85	20240103	4700	12.98	20240122	6560	-19.05	20230220	4700	12.98	20240122	0.98	N	033920	200	57 억		332667	N	N	53	N	00	N
66	20240219	160354	57	100.00	KOSPI		음식료품	N	N	N	N		N	5310	80	2	1.53	258148290	49088	176.62	5230	5330	5180	6790	3670	5230	5257.83	1.11	0	14166	5363	5296	5213	5146	5063	5330	5180	57	1560	200	3870	10	1	28500000	1513	-11.47	0.30	12	0.17	-463.00	17623.00	6560	20230220	-19.05	4700	20240122	12.98	5410	-1.85	20240103	4700	12.98	20240122	6560	-19.05	20230220	4700	12.98	20240122	0.98	N	033920	200	57 억		316600	N	N	53	N	00	N
67	20240219	150356	57	100.00	KOSPI		음식료품	N	N	N	N		N	5290	60	2	1.15	227993010	43407	156.18	5230	5330	5180	6790	3670	5230	5252.45	1.11	0	15079	5363	5296	5213	5146	5063	5330	5180	57	1560	200	3870	10	1	28500000	1508	-11.43	0.30	12	0.15	-463.00	17623.00	6560	20230220	-19.36	4700	20240122	12.55	5410	-2.22	20240103	4700	12.55	20240122	6560	-19.36	20230220	4700	12.55	20240122	0.98	N	033920	200	57 억		316600	N	N	12	N	00	N
68	20240219	140356	57	100.00	KOSPI		음식료품	N	N	N	N		N	5290	60	2	1.15	214762990	40901	147.16	5230	5330	5180	6790	3670	5230	5250.80	1.11	0	14359	5363	5296	5213	5146	5063	5330	5180	57	1560	200	3870	10	1	28500000	1508	-11.43	0.30	12	0.14	-463.00	17623.00	6560	20230220	-19.36	4700	20240122	12.55	5410	-2.22	20240103	4700	12.55	20240122	6560	-19.36	20230220	4700	12.55	20240122	0.98	N	033920	200	57 억		316600	N	N	12	N	00	N
69	20240219	130356	57	100.00	KOSPI		음식료품	N	N	N	N		N	5250	20	2	0.38	191025680	36400	130.97	5230	5330	5180	6790	3670	5230	5247.96	1.11	0	13159	5363	5296	5213	5146	5063	5330	5180	57	1560	200	3870	10	1	28500000	1496	-11.34	0.30	12	0.13	-463.00	17623.00	6560	20230220	-19.97	4700	20240122	11.70	5410	-2.96	20240103	4700	11.70	20240122	6560	-19.97	20230220	4700	11.70	20240122	0.98	N	033920	200	57 억		316600	N	N	12	N	00	N
70	20240219	120355	57	100.00	KOSPI		음식료품	N	N	N	N		N	5240	10	2	0.19	152305440	28989	104.30	5230	5330	5180	6790	3670	5230	5253.91	1.11	0	9424	5363	5296	5213	5146	5063	5330	5180	57	1560	200	3870	10	1	28500000	1493	-11.32	0.30	12	0.10	-463.00	17623.00	6560	20230220	-20.12	4700	20240122	11.49	5410	-3.14	20240103	4700	11.49	20240122	6560	-20.12	20230220	4700	11.49	20240122	0.98	N	033920	200	57 억		316600	N	N	12	N	00	N
71	20240219	110354	57	100.00	KOSPI		음식료품	N	N	N	N		N	5290	60	2	1.15	95917080	18188	65.44	5230	5330	5180	6790	3670	5230	5273.65	1.11	0	3391	5363	5296	5213	5146	5063	5330	5180	57	1560	200	3870	10	1	28500000	1508	-11.43	0.30	12	0.06	-463.00	17623.00	6560	20230220	-19.36	4700	20240122	12.55	5410	-2.22	20240103	4700	12.55	20240122	6560	-19.36	20230220	4700	12.55	20240122	0.98	N	033920	200	57 억		316600	N	N	12	N	00	N
72	20240219	100352	57	100.00	KOSPI		음식료품	N	N	N	N		N	5290	60	2	1.15	81347140	15440	55.55	5230	5330	5180	6790	3670	5230	5268.60	1.11	0	3874	5363	5296	5213	5146	5063	5330	5180	57	1560	200	3870	10	1	28500000	1508	-11.43	0.30	12	0.05	-463.00	17623.00	6560	20230220	-19.36	4700	20240122	12.55	5410	-2.22	20240103	4700	12.55	20240122	6560	-19.36	20230220	4700	12.55	20240122	0.98	N	033920	200	57 억		316600	N	N	12	N	00	N
73	20240219	090353	57	100.00	KOSPI		음식료품	N	N	N	N		N	5260	30	2	0.57	564860	108	0.39	5230	5260	5220	6790	3670	5230	5230.19	1.11	0	0	5363	5296	5213	5146	5063	5330	5180	57	1560	200	3870	10	1	28500000	1499	-11.36	0.30	12	0.00	-463.00	17623.00	6560	20230220	-19.82	4700	20240122	11.91	5410	-2.77	20240103	4700	11.91	20240122	6560	-19.82	20230220	4700	11.91	20240122	0.98	N	033920	200	57 억		316600	N	N	12	N	00	N
74	20240216	160351	57	100.00	KOSPI		음식료품	N	N	N	N		N	5230	10	2	0.19	143967300	27768	67.76	5220	5280	5130	6780	3660	5220	5184.65	1.09	0	4361	5360	5290	5240	5170	5120	5265	5145	57	1560	200	3860	10	1	28500000	1491	-11.30	0.30	12	0.10	-463.00	17623.00	6560	20230220	-20.27	4700	20240122	11.28	5410	-3.33	20240103	4700	11.28	20240122	6560	-20.27	20230220	4700	11.28	20240122	1.01	N	033920	200	57 억		311116	N	N	12	N	00	N
75	20240216	150352	57	100.00	KOSPI		음식료품	N	N	N	N		N	5240	20	2	0.38	136963630	26430	64.49	5220	5280	5130	6780	3660	5220	5182.13	1.09	0	4835	5360	5290	5240	5170	5120	5265	5145	57	1560	200	3860	10	1	28500000	1493	-11.32	0.30	12	0.09	-463.00	17623.00	6560	20230220	-20.12	4700	20240122	11.49	5410	-3.14	20240103	4700	11.49	20240122	6560	-20.12	20230220	4700	11.49	20240122	1.01	N	033920	200	57 억		311116	N	N	17	N	00	N
76	20240216	140355	57	100.00	KOSPI		음식료품	N	N	N	N		N	5270	50	2	0.96	131975620	25481	62.18	5220	5280	5130	6780	3660	5220	5179.37	1.09	0	5146	5360	5290	5240	5170	5120	5265	5145	57	1560	200	3860	10	1	28500000	1502	-11.38	0.30	12	0.09	-463.00	17623.00	6560	20230220	-19.66	4700	20240122	12.13	5410	-2.59	20240103	4700	12.13	20240122	6560	-19.66	20230220	4700	12.13	20240122	1.01	N	033920	200	57 억		311116	N	N	17	N	00	N
77	20240216	130351	57	100.00	KOSPI		음식료품	N	N	N	N		N	5280	60	2	1.15	126012430	24345	59.41	5220	5280	5130	6780	3660	5220	5176.11	1.09	0	5572	5360	5290	5240	5170	5120	5265	5145	57	1560	200	3860	10	1	28500000	1505	-11.40	0.30	12	0.09	-463.00	17623.00	6560	20230220	-19.51	4700	20240122	12.34	5410	-2.40	20240103	4700	12.34	20240122	6560	-19.51	20230220	4700	12.34	20240122	1.01	N	033920	200	57 억		311116	N	N	17	N	00	N
78	20240216	120353	57	100.00	KOSPI		음식료품	N	N	N	N		N	5220	0	3	0.00	118222770	22863	55.79	5220	5230	5130	6780	3660	5220	5170.92	1.09	0	6078	5360	5290	5240	5170	5120	5265	5145	57	1560	200	3860	10	1	28500000	1488	-11.27	0.30	12	0.08	-463.00	17623.00	6560	20230220	-20.43	4700	20240122	11.06	5410	-3.51	20240103	4700	11.06	20240122	6560	-20.43	20230220	4700	11.06	20240122	1.01	N	033920	200	57 억		311116	N	N	17	N	00	N
79	20240216	110354	57	100.00	KOSPI		음식료품	N	N	N	N		N	5220	0	3	0.00	107625510	20834	50.84	5220	5220	5130	6780	3660	5220	5165.86	1.09	0	6066	5360	5290	5240	5170	5120	5265	5145	57	1560	200	3860	10	1	28500000	1488	-11.27	0.30	12	0.07	-463.00	17623.00	6560	20230220	-20.43	4700	20240122	11.06	5410	-3.51	20240103	4700	11.06	20240122	6560	-20.43	20230220	4700	11.06	20240122	1.01	N	033920	200	57 억		311116	N	N	17	N	00	N
80	20240216	100351	57	100.00	KOSPI		음식료품	N	N	N	N		N	5170	-50	5	-0.96	92777760	17978	43.87	5220	5220	5130	6780	3660	5220	5160.63	1.09	0	6056	5360	5290	5240	5170	5120	5265	5145	57	1560	200	3860	10	1	28500000	1473	-11.17	0.29	12	0.06	-463.00	17623.00	6560	20230220	-21.19	4700	20240122	10.00	5410	-4.44	20240103	4700	10.00	20240122	6560	-21.19	20230220	4700	10.00	20240122	1.01	N	033920	200	57 억		311116	N	N	17	N	00	N
81	20240216	090347	57	100.00	KOSPI		음식료품	N	N	N	N		N	5210	-10	5	-0.19	266210	51	0.12	5220	5220	5210	6780	3660	5220	5219.80	1.09	0	0	5360	5290	5240	5170	5120	5265	5145	57	1560	200	3860	10	1	28500000	1485	-11.25	0.30	12	0.00	-463.00	17623.00	6560	20230220	-20.58	4700	20240122	10.85	5410	-3.70	20240103	4700	10.85	20240122	6560	-20.58	20230220	4700	10.85	20240122	1.01	N	033920	200	57 억		311116	N	N	17	N	00	N
82	20240215	160349	57	100.00	KOSPI		음식료품	N	N	N	N		N	5220	-60	5	-1.14	213892280	40980	74.52	5280	5310	5190	6860	3700	5280	5219.43	1.11	0	-5772	5466	5372	5296	5202	5126	5420	5250	57	1580	200	3900	10	1	28500000	1488	-11.27	0.30	12	0.14	-463.00	17623.00	6560	20230220	-20.43	4700	20240122	11.06	5410	-3.51	20240103	4700	11.06	20240122	6560	-20.43	20230220	4700	11.06	20240122	1.02	N	033920	200	57 억		316607	N	N	17	N	00	N
83	20240215	150352	57	100.00	KOSPI		음식료품	N	N	N	N		N	5220	-60	5	-1.14	208766860	39997	72.73	5280	5310	5190	6860	3700	5280	5219.56	1.11	0	-5339	5466	5372	5296	5202	5126	5420	5250	57	1580	200	3900	10	1	28500000	1488	-11.27	0.30	12	0.14	-463.00	17623.00	6560	20230220	-20.43	4700	20240122	11.06	5410	-3.51	20240103	4700	11.06	20240122	6560	-20.43	20230220	4700	11.06	20240122	1.02	N	033920	200	57 억		316607	N	N	0	N	00	N
84	20240215	140349	57	100.00	KOSPI		음식료품	N	N	N	N		N	5210	-70	5	-1.33	168573750	32271	58.68	5280	5310	5190	6860	3700	5280	5223.69	1.11	0	-3095	5466	5372	5296	5202	5126	5420	5250	57	1580	200	3900	10	1	28500000	1485	-11.25	0.30	12	0.11	-463.00	17623.00	6560	20230220	-20.58	4700	20240122	10.85	5410	-3.70	20240103	4700	10.85	20240122	6560	-20.58	20230220	4700	10.85	20240122	1.02	N	033920	200	57 억		316607	N	N	0	N	00	N
85	20240215	130348	57	100.00	KOSPI		음식료품	N	N	N	N		N	5230	-50	5	-0.95	149046720	28540	51.90	5280	5310	5190	6860	3700	5280	5222.38	1.11	0	-794	5466	5372	5296	5202	5126	5420	5250	57	1580	200	3900	10	1	28500000	1491	-11.30	0.30	12	0.10	-463.00	17623.00	6560	20230220	-20.27	4700	20240122	11.28	5410	-3.33	20240103	4700	11.28	20240122	6560	-20.27	20230220	4700	11.28	20240122	1.02	N	033920	200	57 억		316607	N	N	0	N	00	N
86	20240215	120350	57	100.00	KOSPI		음식료품	N	N	N	N		N	5200	-80	5	-1.52	131166630	25101	45.64	5280	5310	5190	6860	3700	5280	5225.55	1.11	0	-568	5466	5372	5296	5202	5126	5420	5250	57	1580	200	3900	10	1	28500000	1482	-11.23	0.30	12	0.09	-463.00	17623.00	6560	20230220	-20.73	4700	20240122	10.64	5410	-3.88	20240103	4700	10.64	20240122	6560	-20.73	20230220	4700	10.64	20240122	1.02	N	033920	200	57 억		316607	N	N	0	N	00	N
87	20240215	110348	57	100.00	KOSPI		음식료품	N	N	N	N		N	5200	-80	5	-1.52	108526440	20748	37.73	5280	5310	5200	6860	3700	5280	5230.69	1.11	0	-928	5466	5372	5296	5202	5126	5420	5250	57	1580	200	3900	10	1	28500000	1482	-11.23	0.30	12	0.07	-463.00	17623.00	6560	20230220	-20.73	4700	20240122	10.64	5410	-3.88	20240103	4700	10.64	20240122	6560	-20.73	20230220	4700	10.64	20240122	1.02	N	033920	200	57 억		316607	N	N	0	N	00	N
88	20240215	100347	57	100.00	KOSPI		음식료품	N	N	N	N		N	5260	-20	5	-0.38	65872770	12562	22.84	5280	5310	5210	6860	3700	5280	5243.81	1.11	0	143	5466	5372	5296	5202	5126	5420	5250	57	1580	200	3900	10	1	28500000	1499	-11.36	0.30	12	0.04	-463.00	17623.00	6560	20230220	-19.82	4700	20240122	11.91	5410	-2.77	20240103	4700	11.91	20240122	6560	-19.82	20230220	4700	11.91	20240122	1.02	N	033920	200	57 억		316607	N	N	0	N	00	N
89	20240215	090346	57	100.00	KOSPI		음식료품	N	N	N	N		N	5280	0	3	0.00	15175630	2871	5.22	5280	5310	5260	6860	3700	5280	5285.83	1.11	0	718	5466	5372	5296	5202	5126	5420	5250	57	1580	200	3900	10	1	28500000	1505	-11.40	0.30	12	0.01	-463.00	17623.00	6560	20230220	-19.51	4700	20240122	12.34	5410	-2.40	20240103	4700	12.34	20240122	6560	-19.51	20230220	4700	12.34	20240122	1.02	N	033920	200	57 억		316607	N	N	0	N	00	N
90	20240214	160345	57	100.00	KOSPI		음식료품	N	N	N	N		N	5280	-20	5	-0.38	289872260	54837	176.48	5250	5390	5220	6890	3710	5300	5286.04	1.08	0	7905	5400	5350	5300	5250	5200	5325	5225	57	1590	200	3920	10	1	28500000	1505	-11.40	0.30	12	0.19	-463.00	17623.00	6560	20230220	-19.51	4700	20240122	12.34	5410	-2.40	20240103	4700	12.34	20240122	6560	-19.51	20230220	4700	12.34	20240122	1.03	N	033920	200	57 억		308199	N	N	0	N	00	N
91	20240214	150347	57	100.00	KOSPI		음식료품	N	N	N	N		N	5320	20	2	0.38	278286170	52645	169.43	5250	5390	5220	6890	3710	5300	5286.06	1.08	0	7622	5400	5350	5300	5250	5200	5325	5225	57	1590	200	3920	10	1	28500000	1516	-11.49	0.30	12	0.18	-463.00	17623.00	6560	20230220	-18.90	4700	20240122	13.19	5410	-1.66	20240103	4700	13.19	20240122	6560	-18.90	20230220	4700	13.19	20240122	1.03	N	033920	200	57 억		308199	N	N	0	N	00	N
92	20240214	140344	57	100.00	KOSPI		음식료품	N	N	N	N		N	5290	-10	5	-0.19	238230790	45103	145.16	5250	5390	5220	6890	3710	5300	5281.89	1.08	0	9527	5400	5350	5300	5250	5200	5325	5225	57	1590	200	3920	10	1	28500000	1508	-11.43	0.30	12	0.16	-463.00	17623.00	6560	20230220	-19.36	4700	20240122	12.55	5410	-2.22	20240103	4700	12.55	20240122	6560	-19.36	20230220	4700	12.55	20240122	1.03	N	033920	200	57 억		308199	N	N	0	N	00	N
93	20240214	130347	57	100.00	KOSPI		음식료품	N	N	N	N		N	5260	-40	5	-0.75	225263620	42649	137.26	5250	5390	5220	6890	3710	5300	5281.76	1.08	0	9453	5400	5350	5300	5250	5200	5325	5225	57	1590	200	3920	10	1	28500000	1499	-11.36	0.30	12	0.15	-463.00	17623.00	6560	20230220	-19.82	4700	20240122	11.91	5410	-2.77	20240103	4700	11.91	20240122	6560	-19.82	20230220	4700	11.91	20240122	1.03	N	033920	200	57 억		308199	N	N	0	N	00	N
94	20240214	120343	57	100.00	KOSPI		음식료품	N	N	N	N		N	5280	-20	5	-0.38	173248650	32739	105.36	5250	5390	5230	6890	3710	5300	5291.79	1.08	0	8430	5400	5350	5300	5250	5200	5325	5225	57	1590	200	3920	10	1	28500000	1505	-11.40	0.30	12	0.11	-463.00	17623.00	6560	20230220	-19.51	4700	20240122	12.34	5410	-2.40	20240103	4700	12.34	20240122	6560	-19.51	20230220	4700	12.34	20240122	1.03	N	033920	200	57 억		308199	N	N	0	N	00	N
95	20240214	110347	57	100.00	KOSPI		음식료품	N	N	N	N		N	5320	20	2	0.38	130278050	24602	79.18	5250	5390	5230	6890	3710	5300	5295.41	1.08	0	8349	5400	5350	5300	5250	5200	5325	5225	57	1590	200	3920	10	1	28500000	1516	-11.49	0.30	12	0.09	-463.00	17623.00	6560	20230220	-18.90	4700	20240122	13.19	5410	-1.66	20240103	4700	13.19	20240122	6560	-18.90	20230220	4700	13.19	20240122	1.03	N	033920	200	57 억		308199	N	N	0	N	00	N
96	20240214	090341	57	100.00	KOSPI		음식료품	N	N	N	N		N	5260	-40	5	-0.75	25980790	4947	15.92	5250	5260	5230	6890	3710	5300	5250.81	1.08	0	3204	5400	5350	5300	5250	5200	5325	5225	57	1590	200	3920	10	1	28500000	1499	-11.36	0.30	12	0.02	-463.00	17623.00	6560	20230220	-19.82	4700	20240122	11.91	5410	-2.77	20240103	4700	11.91	20240122	6560	-19.82	20230220	4700	11.91	20240122	1.03	N	033920	200	57 억		308199	N	N	0	N	00	N
97	20240213	160341	57	100.00	KOSPI		음식료품	N	N	N	N		N	5300	-50	5	-0.93	161534260	30534	99.13	5350	5350	5250	6950	3750	5350	5290.29	1.07	0	1091	5470	5410	5350	5290	5230	5380	5260	57	1600	200	3950	10	1	28500000	1511	-11.45	0.30	12	0.11	-463.00	17623.00	6560	20230220	-19.21	4700	20240122	12.77	5410	-2.03	20240103	4700	12.77	20240122	6560	-19.21	20230220	4700	12.77	20240122	1.02	N	033920	200	57 억		306343	N	N	0	N	00	N
98	20240213	150339	57	100.00	KOSPI		음식료품	N	N	N	N		N	5350	0	3	0.00	154892070	29281	95.06	5350	5350	5250	6950	3750	5350	5289.85	1.07	0	1091	5470	5410	5350	5290	5230	5380	5260	57	1600	200	3950	10	1	28500000	1525	-11.56	0.30	12	0.10	-463.00	17623.00	6560	20230220	-18.45	4700	20240122	13.83	5410	-1.11	20240103	4700	13.83	20240122	6560	-18.45	20230220	4700	13.83	20240122	1.02	N	033920	200	57 억		306343	N	N	0	N	00	N
99	20240213	140346	57	100.00	KOSPI		음식료품	N	N	N	N		N	5350	0	3	0.00	147400030	27878	90.51	5350	5350	5250	6950	3750	5350	5287.32	1.07	0	1454	5470	5410	5350	5290	5230	5380	5260	57	1600	200	3950	10	1	28500000	1525	-11.56	0.30	12	0.10	-463.00	17623.00	6560	20230220	-18.45	4700	20240122	13.83	5410	-1.11	20240103	4700	13.83	20240122	6560	-18.45	20230220	4700	13.83	20240122	1.02	N	033920	200	57 억		306343	N	N	0	N	00	N
100	20240213	130343	57	100.00	KOSPI		음식료품	N	N	N	N		N	5300	-50	5	-0.93	135370930	25623	83.19	5350	5350	5250	6950	3750	5350	5283.18	1.07	0	1999	5470	5410	5350	5290	5230	5380	5260	57	1600	200	3950	10	1	28500000	1511	-11.45	0.30	12	0.09	-463.00	17623.00	6560	20230220	-19.21	4700	20240122	12.77	5410	-2.03	20240103	4700	12.77	20240122	6560	-19.21	20230220	4700	12.77	20240122	1.02	N	033920	200	57 억		306343	N	N	0	N	00	N
101	20240213	120345	57	100.00	KOSPI		음식료품	N	N	N	N		N	5270	-80	5	-1.50	109418600	20706	67.22	5350	5350	5250	6950	3750	5350	5284.39	1.07	0	-1031	5470	5410	5350	5290	5230	5380	5260	57	1600	200	3950	10	1	28500000	1502	-11.38	0.30	12	0.07	-463.00	17623.00	6560	20230220	-19.66	4700	20240122	12.13	5410	-2.59	20240103	4700	12.13	20240122	6560	-19.66	20230220	4700	12.13	20240122	1.02	N	033920	200	57 억		306343	N	N	0	N	00	N
102	20240213	110344	57	100.00	KOSPI		음식료품	N	N	N	N		N	5280	-70	5	-1.31	69905850	13197	42.84	5350	5350	5260	6950	3750	5350	5297.10	1.07	0	-1511	5470	5410	5350	5290	5230	5380	5260	57	1600	200	3950	10	1	28500000	1505	-11.40	0.30	12	0.05	-463.00	17623.00	6560	20230220	-19.51	4700	20240122	12.34	5410	-2.40	20240103	4700	12.34	20240122	6560	-19.51	20230220	4700	12.34	20240122	1.02	N	033920	200	57 억		306343	N	N	0	N	00	N
103	20240213	100315	57	100.00	KOSPI		음식료품	N	N	N	N		N	5310	-40	5	-0.75	48111610	9068	29.44	5350	5350	5290	6950	3750	5350	5305.65	1.07	0	-1804	5470	5410	5350	5290	5230	5380	5260	57	1600	200	3950	10	1	28500000	1513	-11.47	0.30	12	0.03	-463.00	17623.00	6560	20230220	-19.05	4700	20240122	12.98	5410	-1.85	20240103	4700	12.98	20240122	6560	-19.05	20230220	4700	12.98	20240122	1.02	N	033920	200	57 억		306343	N	N	0	N	00	N