KissMeData/280360/price/prices-20231201.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	20231229	161208	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	123800	-400	5	-0.32	1097819000	8852	95.35	124200	124800	123000	161400	87000	124200	124018.07	11.55	-1227	-1183	127333	125766	123933	122366	120533	126550	123150	47	37200	500	94390	100	1	9434574	11680	20.87	0.57	12	0.09	5931.00	216983.00	135000	20231124	-8.30	91000	20230726	36.04	135000	-8.30	20231124	91000	36.04	20230726	135000	-8.30	20231124	91000	36.04	20230726	0.09	N	280360	500	47 억		1089683	N	N	2	N	00	N
3	20231229	151153	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	123800	-400	5	-0.32	1097819000	8852	95.35	124200	124800	123000	161400	87000	124200	124018.07	11.55	-1227	-1183	127333	125766	123933	122366	120533	126550	123150	47	37200	500	94390	100	1	9434574	11680	20.87	0.57	12	0.09	5931.00	216983.00	135000	20231124	-8.30	91000	20230726	36.04	135000	-8.30	20231124	91000	36.04	20230726	135000	-8.30	20231124	91000	36.04	20230726	0.09	N	280360	500	47 억		1089683	N	N	2	N	00	N
4	20231229	141152	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	123800	-400	5	-0.32	1097819000	8852	95.35	124200	124800	123000	161400	87000	124200	124018.07	11.55	-1227	-1183	127333	125766	123933	122366	120533	126550	123150	47	37200	500	94390	100	1	9434574	11680	20.87	0.57	12	0.09	5931.00	216983.00	135000	20231124	-8.30	91000	20230726	36.04	135000	-8.30	20231124	91000	36.04	20230726	135000	-8.30	20231124	91000	36.04	20230726	0.09	N	280360	500	47 억		1089683	N	N	2	N	00	N
5	20231229	131154	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	123800	-400	5	-0.32	1097819000	8852	95.35	124200	124800	123000	161400	87000	124200	124018.07	11.55	-1227	-1183	127333	125766	123933	122366	120533	126550	123150	47	37200	500	94390	100	1	9434574	11680	20.87	0.57	12	0.09	5931.00	216983.00	135000	20231124	-8.30	91000	20230726	36.04	135000	-8.30	20231124	91000	36.04	20230726	135000	-8.30	20231124	91000	36.04	20230726	0.09	N	280360	500	47 억		1089683	N	N	2	N	00	N
6	20231229	121156	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	123800	-400	5	-0.32	1097819000	8852	95.35	124200	124800	123000	161400	87000	124200	124018.07	11.55	-1227	-1183	127333	125766	123933	122366	120533	126550	123150	47	37200	500	94390	100	1	9434574	11680	20.87	0.57	12	0.09	5931.00	216983.00	135000	20231124	-8.30	91000	20230726	36.04	135000	-8.30	20231124	91000	36.04	20230726	135000	-8.30	20231124	91000	36.04	20230726	0.09	N	280360	500	47 억		1089683	N	N	2	N	00	N
7	20231229	111102	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	123800	-400	5	-0.32	1097819000	8852	95.35	124200	124800	123000	161400	87000	124200	124018.07	11.55	-1227	-1183	127333	125766	123933	122366	120533	126550	123150	47	37200	500	94390	100	1	9434574	11680	20.87	0.57	12	0.09	5931.00	216983.00	135000	20231124	-8.30	91000	20230726	36.04	135000	-8.30	20231124	91000	36.04	20230726	135000	-8.30	20231124	91000	36.04	20230726	0.09	N	280360	500	47 억		1089683	N	N	2	N	00	N
8	20231229	101115	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	123800	-400	5	-0.32	1097819000	8852	95.35	124200	124800	123000	161400	87000	124200	124018.07	11.55	-1227	-1183	127333	125766	123933	122366	120533	126550	123150	47	37200	500	94390	100	1	9434574	11680	20.87	0.57	12	0.09	5931.00	216983.00	135000	20231124	-8.30	91000	20230726	36.04	135000	-8.30	20231124	91000	36.04	20230726	135000	-8.30	20231124	91000	36.04	20230726	0.09	N	280360	500	47 억		1089683	N	N	2	N	00	N
9	20231229	091113	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	123800	-400	5	-0.32	1097819000	8852	95.35	124200	124800	123000	161400	87000	124200	124018.07	11.55	-1227	-1183	127333	125766	123933	122366	120533	126550	123150	47	37200	500	94390	100	1	9434574	11680	20.87	0.57	12	0.09	5931.00	216983.00	135000	20231124	-8.30	91000	20230726	36.04	135000	-8.30	20231124	91000	36.04	20230726	135000	-8.30	20231124	91000	36.04	20230726	0.09	N	280360	500	47 억		1089683	N	N	2	N	00	N
10	20231228	161102	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	123800	-400	5	-0.32	1096939800	8845	95.27	124200	124800	123000	161400	87000	124200	124018.07	11.56	0	-1183	127333	125766	123933	122366	120533	126550	123150	47	37200	500	94390	100	1	9434574	11680	20.87	0.57	12	0.09	5931.00	216983.00	135000	20231124	-8.30	91000	20230726	36.04	135000	-8.30	20231124	91000	36.04	20230726	135000	-8.30	20231124	91000	36.04	20230726	0.09	N	280360	500	47 억		1090910	N	N	2	N	00	N
11	20231228	151110	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	124200	0	3	0.00	893820400	7207	77.63	124200	124800	123000	161400	87000	124200	124021.15	11.56	0	-415	127333	125766	123933	122366	120533	126550	123150	47	37200	500	94390	100	1	9434574	11718	20.94	0.57	12	0.08	5931.00	216983.00	135000	20231124	-8.00	91000	20230726	36.48	135000	-8.00	20231124	91000	36.48	20230726	135000	-8.00	20231124	91000	36.48	20230726	0.09	N	280360	500	47 억		1090910	N	N	0	N	00	N
12	20231228	141100	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	123900	-300	5	-0.24	620851700	5004	53.90	124200	124800	123000	161400	87000	124200	124071.08	11.56	0	-875	127333	125766	123933	122366	120533	126550	123150	47	37200	500	94390	100	1	9434574	11689	20.89	0.57	12	0.05	5931.00	216983.00	135000	20231124	-8.22	91000	20230726	36.15	135000	-8.22	20231124	91000	36.15	20230726	135000	-8.22	20231124	91000	36.15	20230726	0.09	N	280360	500	47 억		1090910	N	N	0	N	00	N
13	20231228	131100	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	124000	-200	5	-0.16	421900300	3398	36.60	124200	124800	123000	161400	87000	124200	124161.36	11.56	0	-796	127333	125766	123933	122366	120533	126550	123150	47	37200	500	94390	100	1	9434574	11699	20.91	0.57	12	0.04	5931.00	216983.00	135000	20231124	-8.15	91000	20230726	36.26	135000	-8.15	20231124	91000	36.26	20230726	135000	-8.15	20231124	91000	36.26	20230726	0.09	N	280360	500	47 억		1090910	N	N	0	N	00	N
14	20231228	121104	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	123900	-300	5	-0.24	313222100	2522	27.17	124200	124800	123000	161400	87000	124200	124195.92	11.56	0	-749	127333	125766	123933	122366	120533	126550	123150	47	37200	500	94390	100	1	9434574	11689	20.89	0.57	12	0.03	5931.00	216983.00	135000	20231124	-8.22	91000	20230726	36.15	135000	-8.22	20231124	91000	36.15	20230726	135000	-8.22	20231124	91000	36.15	20230726	0.09	N	280360	500	47 억		1090910	N	N	0	N	00	N
15	20231228	111107	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	124300	100	2	0.08	183969600	1481	15.95	124200	124800	123000	161400	87000	124200	124219.85	11.56	0	-503	127333	125766	123933	122366	120533	126550	123150	47	37200	500	94390	100	1	9434574	11727	20.96	0.57	12	0.02	5931.00	216983.00	135000	20231124	-7.93	91000	20230726	36.59	135000	-7.93	20231124	91000	36.59	20230726	135000	-7.93	20231124	91000	36.59	20230726	0.09	N	280360	500	47 억		1090910	N	N	0	N	00	N
16	20231228	101103	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	124200	0	3	0.00	75776400	610	6.57	124200	124800	123000	161400	87000	124200	124223.61	11.56	0	-177	127333	125766	123933	122366	120533	126550	123150	47	37200	500	94390	100	1	9434574	11718	20.94	0.57	12	0.01	5931.00	216983.00	135000	20231124	-8.00	91000	20230726	36.48	135000	-8.00	20231124	91000	36.48	20230726	135000	-8.00	20231124	91000	36.48	20230726	0.09	N	280360	500	47 억		1090910	N	N	0	N	00	N
17	20231228	091107	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	124200	0	3	0.00	17873500	144	1.55	124200	124800	123000	161400	87000	124200	124121.53	11.56	0	-66	127333	125766	123933	122366	120533	126550	123150	47	37200	500	94390	100	1	9434574	11718	20.94	0.57	12	0.00	5931.00	216983.00	135000	20231124	-8.00	91000	20230726	36.48	135000	-8.00	20231124	91000	36.48	20230726	135000	-8.00	20231124	91000	36.48	20230726	0.09	N	280360	500	47 억		1090910	N	N	0	N	00	N
18	20231227	161050	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	124200	-300	5	-0.24	1153071200	9283	104.92	123600	125500	122100	161800	87200	124500	124213.21	11.59	-69	-4061	128233	126366	124933	123066	121633	125650	122350	47	37300	500	94620	100	1	9434574	11718	20.94	0.57	12	0.10	5931.00	216983.00	135000	20231124	-8.00	91000	20230726	36.48	135000	-8.00	20231124	91000	36.48	20230726	135000	-8.00	20231124	91000	36.48	20230726	0.09	N	280360	500	47 억		1093166	N	N	0	N	00	N
19	20231227	151107	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	123800	-700	5	-0.56	1108974100	8927	100.89	123600	125500	122100	161800	87200	124500	124226.96	11.59	-69	-4040	128233	126366	124933	123066	121633	125650	122350	47	37300	500	94620	100	1	9434574	11680	20.87	0.57	12	0.09	5931.00	216983.00	135000	20231124	-8.30	91000	20230726	36.04	135000	-8.30	20231124	91000	36.04	20230726	135000	-8.30	20231124	91000	36.04	20230726	0.09	N	280360	500	47 억		1093166	N	N	0	N	00	N
20	20231227	141101	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	123900	-600	5	-0.48	948109600	7625	86.18	123600	125500	122100	161800	87200	124500	124342.24	11.59	-69	-4219	128233	126366	124933	123066	121633	125650	122350	47	37300	500	94620	100	1	9434574	11689	20.89	0.57	12	0.08	5931.00	216983.00	135000	20231124	-8.22	91000	20230726	36.15	135000	-8.22	20231124	91000	36.15	20230726	135000	-8.22	20231124	91000	36.15	20230726	0.09	N	280360	500	47 억		1093166	N	N	0	N	00	N
21	20231227	131053	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	124100	-400	5	-0.32	866325200	6966	78.73	123600	125500	122100	161800	87200	124500	124364.80	11.59	-69	-4003	128233	126366	124933	123066	121633	125650	122350	47	37300	500	94620	100	1	9434574	11708	20.92	0.57	12	0.07	5931.00	216983.00	135000	20231124	-8.07	91000	20230726	36.37	135000	-8.07	20231124	91000	36.37	20230726	135000	-8.07	20231124	91000	36.37	20230726	0.09	N	280360	500	47 억		1093166	N	N	0	N	00	N
22	20231227	121054	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	124200	-300	5	-0.24	717536900	5772	65.24	123600	125500	122100	161800	87200	124500	124313.39	11.59	-69	-3197	128233	126366	124933	123066	121633	125650	122350	47	37300	500	94620	100	1	9434574	11718	20.94	0.57	12	0.06	5931.00	216983.00	135000	20231124	-8.00	91000	20230726	36.48	135000	-8.00	20231124	91000	36.48	20230726	135000	-8.00	20231124	91000	36.48	20230726	0.09	N	280360	500	47 억		1093166	N	N	0	N	00	N
23	20231227	111103	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	125200	700	2	0.56	521715700	4206	47.54	123600	125500	122100	161800	87200	124500	124040.82	11.59	-69	-2029	128233	126366	124933	123066	121633	125650	122350	47	37300	500	94620	100	1	9434574	11812	21.11	0.58	12	0.04	5931.00	216983.00	135000	20231124	-7.26	91000	20230726	37.58	135000	-7.26	20231124	91000	37.58	20230726	135000	-7.26	20231124	91000	37.58	20230726	0.09	N	280360	500	47 억		1093166	N	N	0	N	00	N
24	20231227	101101	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	124600	100	2	0.08	322414200	2612	29.52	123600	125000	122100	161800	87200	124500	123435.76	11.59	-69	-1095	128233	126366	124933	123066	121633	125650	122350	47	37300	500	94620	100	1	9434574	11755	21.01	0.57	12	0.03	5931.00	216983.00	135000	20231124	-7.70	91000	20230726	36.92	135000	-7.70	20231124	91000	36.92	20230726	135000	-7.70	20231124	91000	36.92	20230726	0.09	N	280360	500	47 억		1093166	N	N	0	N	00	N
25	20231227	091104	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	123500	-1000	5	-0.80	90326300	735	8.31	123600	123700	122100	161800	87200	124500	122892.93	11.59	-69	-213	128233	126366	124933	123066	121633	125650	122350	47	37300	500	94620	100	1	9434574	11652	20.82	0.57	12	0.01	5931.00	216983.00	135000	20231124	-8.52	91000	20230726	35.71	135000	-8.52	20231124	91000	35.71	20230726	135000	-8.52	20231124	91000	35.71	20230726	0.09	N	280360	500	47 억		1093166	N	N	0	N	00	N
26	20231226	161102	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	124500	-500	5	-0.40	1099977600	8847	67.55	126200	126800	123500	162500	87500	125000	124333.40	11.57	0	569	128200	126600	125000	123400	121800	125800	122600	47	37500	500	95000	100	1	9434574	11746	20.99	0.57	12	0.09	5931.00	216983.00	135000	20231124	-7.78	91000	20230726	36.81	135000	-7.78	20231124	91000	36.81	20230726	135000	-7.78	20231124	91000	36.81	20230726	0.09	N	280360	500	47 억		1091939	N	N	0	N	00	N
27	20231226	151102	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	124100	-900	5	-0.72	1045227400	8407	64.19	126200	126800	123500	162500	87500	125000	124328.23	11.57	0	425	128200	126600	125000	123400	121800	125800	122600	47	37500	500	95000	100	1	9434574	11708	20.92	0.57	12	0.09	5931.00	216983.00	135000	20231124	-8.07	91000	20230726	36.37	135000	-8.07	20231124	91000	36.37	20230726	135000	-8.07	20231124	91000	36.37	20230726	0.09	N	280360	500	47 억		1091939	N	N	0	N	00	N
28	20231226	141104	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	124600	-400	5	-0.32	902438600	7258	55.42	126200	126800	123500	162500	87500	125000	124337.09	11.57	0	687	128200	126600	125000	123400	121800	125800	122600	47	37500	500	95000	100	1	9434574	11755	21.01	0.57	12	0.08	5931.00	216983.00	135000	20231124	-7.70	91000	20230726	36.92	135000	-7.70	20231124	91000	36.92	20230726	135000	-7.70	20231124	91000	36.92	20230726	0.09	N	280360	500	47 억		1091939	N	N	0	N	00	N
29	20231226	131102	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	124800	-200	5	-0.16	728326900	5859	44.74	126200	126800	123500	162500	87500	125000	124309.08	11.57	0	920	128200	126600	125000	123400	121800	125800	122600	47	37500	500	95000	100	1	9434574	11774	21.04	0.58	12	0.06	5931.00	216983.00	135000	20231124	-7.56	91000	20230726	37.14	135000	-7.56	20231124	91000	37.14	20230726	135000	-7.56	20231124	91000	37.14	20230726	0.09	N	280360	500	47 억		1091939	N	N	0	N	00	N
30	20231226	121102	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	124800	-200	5	-0.16	619986200	4991	38.11	126200	126800	123500	162500	87500	125000	124220.84	11.57	0	990	128200	126600	125000	123400	121800	125800	122600	47	37500	500	95000	100	1	9434574	11774	21.04	0.58	12	0.05	5931.00	216983.00	135000	20231124	-7.56	91000	20230726	37.14	135000	-7.56	20231124	91000	37.14	20230726	135000	-7.56	20231124	91000	37.14	20230726	0.09	N	280360	500	47 억		1091939	N	N	0	N	00	N
31	20231226	111106	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	124400	-600	5	-0.48	508679600	4097	31.28	126200	126800	123500	162500	87500	125000	124159.04	11.57	0	1003	128200	126600	125000	123400	121800	125800	122600	47	37500	500	95000	100	1	9434574	11737	20.97	0.57	12	0.04	5931.00	216983.00	135000	20231124	-7.85	91000	20230726	36.70	135000	-7.85	20231124	91000	36.70	20230726	135000	-7.85	20231124	91000	36.70	20230726	0.09	N	280360	500	47 억		1091939	N	N	0	N	00	N
32	20231226	101100	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	124000	-1000	5	-0.80	391005800	3148	24.04	126200	126800	123500	162500	87500	125000	124207.69	11.57	0	951	128200	126600	125000	123400	121800	125800	122600	47	37500	500	95000	100	1	9434574	11699	20.91	0.57	12	0.03	5931.00	216983.00	135000	20231124	-8.15	91000	20230726	36.26	135000	-8.15	20231124	91000	36.26	20230726	135000	-8.15	20231124	91000	36.26	20230726	0.09	N	280360	500	47 억		1091939	N	N	0	N	00	N
33	20231226	091103	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	125300	300	2	0.24	46983400	374	2.86	126200	126800	124800	162500	87500	125000	125624.06	11.57	0	186	128200	126600	125000	123400	121800	125800	122600	47	37500	500	95000	100	1	9434574	11822	21.13	0.58	12	0.00	5931.00	216983.00	135000	20231124	-7.19	91000	20230726	37.69	135000	-7.19	20231124	91000	37.69	20230726	135000	-7.19	20231124	91000	37.69	20230726	0.09	N	280360	500	47 억		1091939	N	N	0	N	00	N
34	20231222	161045	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	125000	-900	5	-0.71	1630857800	13096	97.62	126600	126600	123400	163600	88200	125900	124530.74	11.56	-216	1024	130366	128132	125966	123732	121566	127050	122650	47	37700	500	95680	100	1	9434574	11793	21.08	0.58	12	0.14	5931.00	216983.00	135000	20231124	-7.41	91000	20230726	37.36	135000	-7.41	20231124	91000	37.36	20230726	135000	-7.41	20231124	91000	37.36	20230726	0.09	N	280360	500	47 억		1090875	N	N	1	N	00	N
35	20231222	151044	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	124600	-1300	5	-1.03	1523556300	12237	91.22	126600	126600	123400	163600	88200	125900	124504.07	11.56	-216	1227	130366	128132	125966	123732	121566	127050	122650	47	37700	500	95680	100	1	9434574	11755	21.01	0.57	12	0.13	5931.00	216983.00	135000	20231124	-7.70	91000	20230726	36.92	135000	-7.70	20231124	91000	36.92	20230726	135000	-7.70	20231124	91000	36.92	20230726	0.09	N	280360	500	47 억		1090875	N	N	1	N	00	N
36	20231222	141041	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	124700	-1200	5	-0.95	1318726400	10593	78.96	126600	126600	123400	163600	88200	125900	124490.36	11.56	-216	1075	130366	128132	125966	123732	121566	127050	122650	47	37700	500	95680	100	1	9434574	11765	21.03	0.57	12	0.11	5931.00	216983.00	135000	20231124	-7.63	91000	20230726	37.03	135000	-7.63	20231124	91000	37.03	20230726	135000	-7.63	20231124	91000	37.03	20230726	0.09	N	280360	500	47 억		1090875	N	N	1	N	00	N
37	20231222	131042	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	125000	-900	5	-0.71	1132401800	9103	67.86	126600	126600	123400	163600	88200	125900	124398.75	11.56	-216	1126	130366	128132	125966	123732	121566	127050	122650	47	37700	500	95680	100	1	9434574	11793	21.08	0.58	12	0.10	5931.00	216983.00	135000	20231124	-7.41	91000	20230726	37.36	135000	-7.41	20231124	91000	37.36	20230726	135000	-7.41	20231124	91000	37.36	20230726	0.09	N	280360	500	47 억		1090875	N	N	1	N	00	N
38	20231222	121041	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	124700	-1200	5	-0.95	803817000	6464	48.18	126600	126600	123400	163600	88200	125900	124352.88	11.56	-216	436	130366	128132	125966	123732	121566	127050	122650	47	37700	500	95680	100	1	9434574	11765	21.03	0.57	12	0.07	5931.00	216983.00	135000	20231124	-7.63	91000	20230726	37.03	135000	-7.63	20231124	91000	37.03	20230726	135000	-7.63	20231124	91000	37.03	20230726	0.09	N	280360	500	47 억		1090875	N	N	1	N	00	N
39	20231222	111040	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	124600	-1300	5	-1.03	624715900	5025	37.46	126600	126600	123400	163600	88200	125900	124321.57	11.56	-216	314	130366	128132	125966	123732	121566	127050	122650	47	37700	500	95680	100	1	9434574	11755	21.01	0.57	12	0.05	5931.00	216983.00	135000	20231124	-7.70	91000	20230726	36.92	135000	-7.70	20231124	91000	36.92	20230726	135000	-7.70	20231124	91000	36.92	20230726	0.09	N	280360	500	47 억		1090875	N	N	1	N	00	N
40	20231222	101036	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	124400	-1500	5	-1.19	364974200	2939	21.91	126600	126600	123400	163600	88200	125900	124183.12	11.56	-216	-17	130366	128132	125966	123732	121566	127050	122650	47	37700	500	95680	100	1	9434574	11737	20.97	0.57	12	0.03	5931.00	216983.00	135000	20231124	-7.85	91000	20230726	36.70	135000	-7.85	20231124	91000	36.70	20230726	135000	-7.85	20231124	91000	36.70	20230726	0.09	N	280360	500	47 억		1090875	N	N	1	N	00	N
41	20231222	091041	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	125500	-400	5	-0.32	26344700	209	1.56	126600	126600	125300	163600	88200	125900	126051.20	11.56	-216	63	130366	128132	125966	123732	121566	127050	122650	47	37700	500	95680	100	1	9434574	11840	21.16	0.58	12	0.00	5931.00	216983.00	135000	20231124	-7.04	91000	20230726	37.91	135000	-7.04	20231124	91000	37.91	20230726	135000	-7.04	20231124	91000	37.91	20230726	0.09	N	280360	500	47 억		1090875	N	N	1	N	00	N
42	20231221	161033	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	125900	-2000	5	-1.56	1685836900	13411	84.21	127900	128200	123800	166200	89600	127900	125705.53	11.59	-440	-3473	131833	129866	127933	125966	124033	128900	125000	47	38300	500	97200	100	1	9434574	11878	21.23	0.58	12	0.14	5931.00	216983.00	135000	20231124	-6.74	91000	20230726	38.35	135000	-6.74	20231124	91000	38.35	20230726	135000	-6.74	20231124	91000	38.35	20230726	0.10	N	280360	500	47 억		1093681	N	N	1	N	00	N
43	20231221	151037	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	125900	-2000	5	-1.56	1558467100	12398	77.85	127900	128200	123800	166200	89600	127900	125703.11	11.59	-440	-3484	131833	129866	127933	125966	124033	128900	125000	47	38300	500	97200	100	1	9434574	11878	21.23	0.58	12	0.13	5931.00	216983.00	135000	20231124	-6.74	91000	20230726	38.35	135000	-6.74	20231124	91000	38.35	20230726	135000	-6.74	20231124	91000	38.35	20230726	0.10	N	280360	500	47 억		1093681	N	N	493	N	00	N
44	20231221	141034	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	125700	-2200	5	-1.72	1328916200	10572	66.39	127900	128200	123800	166200	89600	127900	125701.49	11.59	-440	-2558	131833	129866	127933	125966	124033	128900	125000	47	38300	500	97200	100	1	9434574	11859	21.19	0.58	12	0.11	5931.00	216983.00	135000	20231124	-6.89	91000	20230726	38.13	135000	-6.89	20231124	91000	38.13	20230726	135000	-6.89	20231124	91000	38.13	20230726	0.10	N	280360	500	47 억		1093681	N	N	493	N	00	N
45	20231221	131031	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	126400	-1500	5	-1.17	1113847300	8868	55.69	127900	128200	123800	166200	89600	127900	125602.99	11.59	-440	-1929	131833	129866	127933	125966	124033	128900	125000	47	38300	500	97200	100	1	9434574	11925	21.31	0.58	12	0.09	5931.00	216983.00	135000	20231124	-6.37	91000	20230726	38.90	135000	-6.37	20231124	91000	38.90	20230726	135000	-6.37	20231124	91000	38.90	20230726	0.10	N	280360	500	47 억		1093681	N	N	493	N	00	N
46	20231221	121038	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	126300	-1600	5	-1.25	932649000	7436	46.69	127900	128200	123800	166200	89600	127900	125423.48	11.59	-440	-1370	131833	129866	127933	125966	124033	128900	125000	47	38300	500	97200	100	1	9434574	11916	21.29	0.58	12	0.08	5931.00	216983.00	135000	20231124	-6.44	91000	20230726	38.79	135000	-6.44	20231124	91000	38.79	20230726	135000	-6.44	20231124	91000	38.79	20230726	0.10	N	280360	500	47 억		1093681	N	N	493	N	00	N
47	20231221	111039	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	125900	-2000	5	-1.56	738977900	5901	37.05	127900	128200	123800	166200	89600	127900	125229.27	11.59	-440	-1019	131833	129866	127933	125966	124033	128900	125000	47	38300	500	97200	100	1	9434574	11878	21.23	0.58	12	0.06	5931.00	216983.00	135000	20231124	-6.74	91000	20230726	38.35	135000	-6.74	20231124	91000	38.35	20230726	135000	-6.74	20231124	91000	38.35	20230726	0.10	N	280360	500	47 억		1093681	N	N	493	N	00	N
48	20231221	101033	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	125100	-2800	5	-2.19	533135200	4262	26.76	127900	128200	123800	166200	89600	127900	125090.38	11.59	-440	-925	131833	129866	127933	125966	124033	128900	125000	47	38300	500	97200	100	1	9434574	11803	21.09	0.58	12	0.05	5931.00	216983.00	135000	20231124	-7.33	91000	20230726	37.47	135000	-7.33	20231124	91000	37.47	20230726	135000	-7.33	20231124	91000	37.47	20230726	0.10	N	280360	500	47 억		1093681	N	N	493	N	00	N
49	20231221	091035	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	126000	-1900	5	-1.49	90943400	719	4.51	127900	128200	126000	166200	89600	127900	126485.95	11.59	-440	-351	131833	129866	127933	125966	124033	128900	125000	47	38300	500	97200	100	1	9434574	11888	21.24	0.58	12	0.01	5931.00	216983.00	135000	20231124	-6.67	91000	20230726	38.46	135000	-6.67	20231124	91000	38.46	20230726	135000	-6.67	20231124	91000	38.46	20230726	0.10	N	280360	500	47 억		1093681	N	N	493	N	00	N
50	20231220	161038	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	127900	-900	5	-0.70	2029113100	15923	140.60	129900	129900	126000	167400	90200	128800	127432.75	11.53	-112	4060	130933	129866	127933	126866	124933	130400	127400	47	38600	500	97880	100	1	9434574	12067	21.56	0.59	12	0.17	5931.00	216983.00	135000	20231124	-5.26	91000	20230726	40.55	135000	-5.26	20231124	91000	40.55	20230726	135000	-5.26	20231124	91000	40.55	20230726	0.10	N	280360	500	47 억		1088130	N	N	493	N	00	N
51	20231220	151129	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	127600	-1200	5	-0.93	1958867400	15373	135.74	129900	129900	126000	167400	90200	128800	127422.59	11.53	-112	3932	130933	129866	127933	126866	124933	130400	127400	47	38600	500	97880	100	1	9434574	12039	21.51	0.59	12	0.16	5931.00	216983.00	135000	20231124	-5.48	91000	20230726	40.22	135000	-5.48	20231124	91000	40.22	20230726	135000	-5.48	20231124	91000	40.22	20230726	0.10	N	280360	500	47 억		1088130	N	N	0	N	00	N
52	20231220	141149	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	127900	-900	5	-0.70	1719752200	13503	119.23	129900	129900	126000	167400	90200	128800	127360.75	11.53	-112	3896	130933	129866	127933	126866	124933	130400	127400	47	38600	500	97880	100	1	9434574	12067	21.56	0.59	12	0.14	5931.00	216983.00	135000	20231124	-5.26	91000	20230726	40.55	135000	-5.26	20231124	91000	40.55	20230726	135000	-5.26	20231124	91000	40.55	20230726	0.10	N	280360	500	47 억		1088130	N	N	0	N	00	N
53	20231220	131138	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	128000	-800	5	-0.62	1406721300	11054	97.61	129900	129900	126000	167400	90200	128800	127259.03	11.53	-112	2797	130933	129866	127933	126866	124933	130400	127400	47	38600	500	97880	100	1	9434574	12076	21.58	0.59	12	0.12	5931.00	216983.00	135000	20231124	-5.19	91000	20230726	40.66	135000	-5.19	20231124	91000	40.66	20230726	135000	-5.19	20231124	91000	40.66	20230726	0.10	N	280360	500	47 억		1088130	N	N	0	N	00	N
54	20231220	121033	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	128100	-700	5	-0.54	1202944400	9467	83.59	129900	129900	126000	167400	90200	128800	127067.12	11.53	-112	2689	130933	129866	127933	126866	124933	130400	127400	47	38600	500	97880	100	1	9434574	12086	21.60	0.59	12	0.10	5931.00	216983.00	135000	20231124	-5.11	91000	20230726	40.77	135000	-5.11	20231124	91000	40.77	20230726	135000	-5.11	20231124	91000	40.77	20230726	0.10	N	280360	500	47 억		1088130	N	N	0	N	00	N
55	20231220	111035	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	126300	-2500	5	-1.94	767444700	6024	53.19	129900	129900	126300	167400	90200	128800	127397.86	11.53	-112	2147	130933	129866	127933	126866	124933	130400	127400	47	38600	500	97880	100	1	9434574	11916	21.29	0.58	12	0.06	5931.00	216983.00	135000	20231124	-6.44	91000	20230726	38.79	135000	-6.44	20231124	91000	38.79	20230726	135000	-6.44	20231124	91000	38.79	20230726	0.10	N	280360	500	47 억		1088130	N	N	0	N	00	N
56	20231220	101037	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	127600	-1200	5	-0.93	296127100	2310	20.40	129900	129900	127200	167400	90200	128800	128193.55	11.53	-112	665	130933	129866	127933	126866	124933	130400	127400	47	38600	500	97880	100	1	9434574	12039	21.51	0.59	12	0.02	5931.00	216983.00	135000	20231124	-5.48	91000	20230726	40.22	135000	-5.48	20231124	91000	40.22	20230726	135000	-5.48	20231124	91000	40.22	20230726	0.10	N	280360	500	47 억		1088130	N	N	0	N	00	N
57	20231220	091033	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	128000	-800	5	-0.62	30648000	238	2.10	129900	129900	128000	167400	90200	128800	128773.11	11.53	-112	6	130933	129866	127933	126866	124933	130400	127400	47	38600	500	97880	100	1	9434574	12076	21.58	0.59	12	0.00	5931.00	216983.00	135000	20231124	-5.19	91000	20230726	40.66	135000	-5.19	20231124	91000	40.66	20230726	135000	-5.19	20231124	91000	40.66	20230726	0.10	N	280360	500	47 억		1088130	N	N	0	N	00	N
58	20231219	161033	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	128800	600	2	0.47	1445225000	11321	289.39	127600	129000	126000	166600	89800	128200	127658.78	11.38	-217	-727	131466	129832	128366	126732	125266	130650	127550	47	38400	500	97430	100	1	9434574	12152	21.72	0.59	12	0.12	5931.00	216983.00	135000	20231124	-4.59	91000	20230726	41.54	135000	-4.59	20231124	91000	41.54	20230726	135000	-4.59	20231124	91000	41.54	20230726	0.11	N	280360	500	47 억		1073322	N	N	0	N	00	N
59	20231219	151037	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	128900	700	2	0.55	1389602800	10889	278.35	127600	129000	126000	166600	89800	128200	127615.28	11.38	-217	-505	131466	129832	128366	126732	125266	130650	127550	47	38400	500	97430	100	1	9434574	12161	21.73	0.59	12	0.12	5931.00	216983.00	135000	20231124	-4.52	91000	20230726	41.65	135000	-4.52	20231124	91000	41.65	20230726	135000	-4.52	20231124	91000	41.65	20230726	0.11	N	280360	500	47 억		1073322	N	N	0	N	00	N
60	20231219	141031	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	127400	-800	5	-0.62	1050220200	8235	210.51	127600	129000	126000	166600	89800	128200	127531.29	11.38	-217	-67	131466	129832	128366	126732	125266	130650	127550	47	38400	500	97430	100	1	9434574	12020	21.48	0.59	12	0.09	5931.00	216983.00	135000	20231124	-5.63	91000	20230726	40.00	135000	-5.63	20231124	91000	40.00	20230726	135000	-5.63	20231124	91000	40.00	20230726	0.11	N	280360	500	47 억		1073322	N	N	0	N	00	N
61	20231219	131037	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	128300	100	2	0.08	704218200	5519	141.08	127600	129000	126000	166600	89800	128200	127598.88	11.38	-217	403	131466	129832	128366	126732	125266	130650	127550	47	38400	500	97430	100	1	9434574	12105	21.63	0.59	12	0.06	5931.00	216983.00	135000	20231124	-4.96	91000	20230726	40.99	135000	-4.96	20231124	91000	40.99	20230726	135000	-4.96	20231124	91000	40.99	20230726	0.11	N	280360	500	47 억		1073322	N	N	0	N	00	N
62	20231219	121039	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	127300	-900	5	-0.70	471051400	3698	94.53	127600	129000	126000	166600	89800	128200	127380.04	11.38	-217	300	131466	129832	128366	126732	125266	130650	127550	47	38400	500	97430	100	1	9434574	12010	21.46	0.59	12	0.04	5931.00	216983.00	135000	20231124	-5.70	91000	20230726	39.89	135000	-5.70	20231124	91000	39.89	20230726	135000	-5.70	20231124	91000	39.89	20230726	0.11	N	280360	500	47 억		1073322	N	N	0	N	00	N
63	20231219	111036	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	128200	0	3	0.00	333395400	2618	66.92	127600	129000	126000	166600	89800	128200	127347.36	11.38	-217	234	131466	129832	128366	126732	125266	130650	127550	47	38400	500	97430	100	1	9434574	12095	21.62	0.59	12	0.03	5931.00	216983.00	135000	20231124	-5.04	91000	20230726	40.88	135000	-5.04	20231124	91000	40.88	20230726	135000	-5.04	20231124	91000	40.88	20230726	0.11	N	280360	500	47 억		1073322	N	N	0	N	00	N
64	20231219	101033	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	127000	-1200	5	-0.94	118259000	927	23.70	127600	129000	126800	166600	89800	128200	127571.74	11.38	-217	99	131466	129832	128366	126732	125266	130650	127550	47	38400	500	97430	100	1	9434574	11982	21.41	0.59	12	0.01	5931.00	216983.00	135000	20231124	-5.93	91000	20230726	39.56	135000	-5.93	20231124	91000	39.56	20230726	135000	-5.93	20231124	91000	39.56	20230726	0.11	N	280360	500	47 억		1073322	N	N	0	N	00	N
65	20231219	091031	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	128200	0	3	0.00	15225400	119	3.04	127600	129000	127600	166600	89800	128200	127944.54	11.38	-217	-7	131466	129832	128366	126732	125266	130650	127550	47	38400	500	97430	100	1	9434574	12095	21.62	0.59	12	0.00	5931.00	216983.00	135000	20231124	-5.04	91000	20230726	40.88	135000	-5.04	20231124	91000	40.88	20230726	135000	-5.04	20231124	91000	40.88	20230726	0.11	N	280360	500	47 억		1073322	N	N	0	N	00	N
66	20231218	161029	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	128200	-100	5	-0.08	500930400	3911	30.67	127800	130000	126900	166700	89900	128300	128082.43	11.38	-165	1039	134300	131300	129500	126500	124700	130400	125600	47	38400	500	97500	100	1	9434574	12095	21.62	0.59	12	0.04	5931.00	216983.00	135000	20231124	-5.04	91000	20230726	40.88	135000	-5.04	20231124	91000	40.88	20230726	135000	-5.04	20231124	91000	40.88	20230726	0.11	N	280360	500	47 억		1073195	N	N	0	N	00	N
67	20231218	151032	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	127700	-600	5	-0.47	429806100	3356	26.32	127800	130000	126900	166700	89900	128300	128070.95	11.38	-165	784	134300	131300	129500	126500	124700	130400	125600	47	38400	500	97500	100	1	9434574	12048	21.53	0.59	12	0.04	5931.00	216983.00	135000	20231124	-5.41	91000	20230726	40.33	135000	-5.41	20231124	91000	40.33	20230726	135000	-5.41	20231124	91000	40.33	20230726	0.11	N	280360	500	47 억		1073195	N	N	0	N	00	N
68	20231218	141027	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	128100	-200	5	-0.16	365333200	2853	22.37	127800	130000	126900	166700	89900	128300	128052.30	11.38	-165	590	134300	131300	129500	126500	124700	130400	125600	47	38400	500	97500	100	1	9434574	12086	21.60	0.59	12	0.03	5931.00	216983.00	135000	20231124	-5.11	91000	20230726	40.77	135000	-5.11	20231124	91000	40.77	20230726	135000	-5.11	20231124	91000	40.77	20230726	0.11	N	280360	500	47 억		1073195	N	N	0	N	00	N
69	20231218	131027	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	128500	200	2	0.16	319705600	2498	19.59	127800	130000	126900	166700	89900	128300	127984.63	11.38	-165	501	134300	131300	129500	126500	124700	130400	125600	47	38400	500	97500	100	1	9434574	12123	21.67	0.59	12	0.03	5931.00	216983.00	135000	20231124	-4.81	91000	20230726	41.21	135000	-4.81	20231124	91000	41.21	20230726	135000	-4.81	20231124	91000	41.21	20230726	0.11	N	280360	500	47 억		1073195	N	N	0	N	00	N
70	20231218	121022	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	129000	700	2	0.55	270770700	2118	16.61	127800	130000	126900	166700	89900	128300	127842.63	11.38	-165	567	134300	131300	129500	126500	124700	130400	125600	47	38400	500	97500	100	1	9434574	12171	21.75	0.59	12	0.02	5931.00	216983.00	135000	20231124	-4.44	91000	20230726	41.76	135000	-4.44	20231124	91000	41.76	20230726	135000	-4.44	20231124	91000	41.76	20230726	0.11	N	280360	500	47 억		1073195	N	N	0	N	00	N
71	20231218	111024	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	127900	-400	5	-0.31	231890500	1814	14.23	127800	130000	126900	166700	89900	128300	127833.79	11.38	-165	478	134300	131300	129500	126500	124700	130400	125600	47	38400	500	97500	100	1	9434574	12067	21.56	0.59	12	0.02	5931.00	216983.00	135000	20231124	-5.26	91000	20230726	40.55	135000	-5.26	20231124	91000	40.55	20230726	135000	-5.26	20231124	91000	40.55	20230726	0.11	N	280360	500	47 억		1073195	N	N	0	N	00	N
72	20231218	101023	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	127500	-800	5	-0.62	135546300	1058	8.30	127800	130000	127200	166700	89900	128300	128115.60	11.38	-165	162	134300	131300	129500	126500	124700	130400	125600	47	38400	500	97500	100	1	9434574	12029	21.50	0.59	12	0.01	5931.00	216983.00	135000	20231124	-5.56	91000	20230726	40.11	135000	-5.56	20231124	91000	40.11	20230726	135000	-5.56	20231124	91000	40.11	20230726	0.11	N	280360	500	47 억		1073195	N	N	0	N	00	N
73	20231218	091021	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	127900	-400	5	-0.31	33709400	263	2.06	127800	130000	127200	166700	89900	128300	128172.62	11.38	-165	54	134300	131300	129500	126500	124700	130400	125600	47	38400	500	97500	100	1	9434574	12067	21.56	0.59	12	0.00	5931.00	216983.00	135000	20231124	-5.26	91000	20230726	40.55	135000	-5.26	20231124	91000	40.55	20230726	135000	-5.26	20231124	91000	40.55	20230726	0.11	N	280360	500	47 억		1073195	N	N	0	N	00	N
74	20231215	161024	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	128300	-3100	5	-2.36	1646593900	12745	67.18	132400	132500	127700	170800	92000	131400	129195.78	11.40	0	-2768	134933	133166	131933	130166	128933	132550	129550	47	39400	500	99860	100	1	9434574	12105	21.63	0.59	12	0.14	5931.00	216983.00	135000	20231124	-4.96	91000	20230726	40.99	135000	-4.96	20231124	91000	40.99	20230726	135000	-4.96	20231124	91000	40.99	20230726	0.09	N	280360	500	47 억		1075096	N	N	456	N	00	N
75	20231215	151027	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	129000	-2400	5	-1.83	1432990100	11081	58.41	132400	132500	127700	170800	92000	131400	129319.57	11.40	0	-2456	134933	133166	131933	130166	128933	132550	129550	47	39400	500	99860	100	1	9434574	12171	21.75	0.59	12	0.12	5931.00	216983.00	135000	20231124	-4.44	91000	20230726	41.76	135000	-4.44	20231124	91000	41.76	20230726	135000	-4.44	20231124	91000	41.76	20230726	0.09	N	280360	500	47 억		1075096	N	N	456	N	00	N
76	20231215	141026	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	129300	-2100	5	-1.60	1259017000	9735	51.32	132400	132500	127700	170800	92000	131400	129328.92	11.40	0	-1874	134933	133166	131933	130166	128933	132550	129550	47	39400	500	99860	100	1	9434574	12199	21.80	0.60	12	0.10	5931.00	216983.00	135000	20231124	-4.22	91000	20230726	42.09	135000	-4.22	20231124	91000	42.09	20230726	135000	-4.22	20231124	91000	42.09	20230726	0.09	N	280360	500	47 억		1075096	N	N	456	N	00	N
77	20231215	131021	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	129300	-2100	5	-1.60	1081780400	8364	44.09	132400	132500	127700	170800	92000	131400	129337.69	11.40	0	-1401	134933	133166	131933	130166	128933	132550	129550	47	39400	500	99860	100	1	9434574	12199	21.80	0.60	12	0.09	5931.00	216983.00	135000	20231124	-4.22	91000	20230726	42.09	135000	-4.22	20231124	91000	42.09	20230726	135000	-4.22	20231124	91000	42.09	20230726	0.09	N	280360	500	47 억		1075096	N	N	456	N	00	N
78	20231215	121022	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	129600	-1800	5	-1.37	945380000	7309	38.53	132400	132500	127700	170800	92000	131400	129344.64	11.40	0	-1338	134933	133166	131933	130166	128933	132550	129550	47	39400	500	99860	100	1	9434574	12227	21.85	0.60	12	0.08	5931.00	216983.00	135000	20231124	-4.00	91000	20230726	42.42	135000	-4.00	20231124	91000	42.42	20230726	135000	-4.00	20231124	91000	42.42	20230726	0.09	N	280360	500	47 억		1075096	N	N	456	N	00	N
79	20231215	111016	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	129600	-1800	5	-1.37	670238100	5166	27.23	132400	132500	128600	170800	92000	131400	129740.24	11.40	0	-955	134933	133166	131933	130166	128933	132550	129550	47	39400	500	99860	100	1	9434574	12227	21.85	0.60	12	0.05	5931.00	216983.00	135000	20231124	-4.00	91000	20230726	42.42	135000	-4.00	20231124	91000	42.42	20230726	135000	-4.00	20231124	91000	42.42	20230726	0.09	N	280360	500	47 억		1075096	N	N	456	N	00	N
80	20231215	101021	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	129000	-2400	5	-1.83	463329600	3572	18.83	132400	132500	128600	170800	92000	131400	129711.53	11.40	0	-706	134933	133166	131933	130166	128933	132550	129550	47	39400	500	99860	100	1	9434574	12171	21.75	0.59	12	0.04	5931.00	216983.00	135000	20231124	-4.44	91000	20230726	41.76	135000	-4.44	20231124	91000	41.76	20230726	135000	-4.44	20231124	91000	41.76	20230726	0.09	N	280360	500	47 억		1075096	N	N	456	N	00	N
81	20231215	091026	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	131200	-200	5	-0.15	28899700	220	1.16	132400	132500	130000	170800	92000	131400	131362.27	11.40	0	-66	134933	133166	131933	130166	128933	132550	129550	47	39400	500	99860	100	1	9434574	12378	22.12	0.60	12	0.00	5931.00	216983.00	135000	20231124	-2.81	91000	20230726	44.18	135000	-2.81	20231124	91000	44.18	20230726	135000	-2.81	20231124	91000	44.18	20230726	0.09	N	280360	500	47 억		1075096	N	N	456	N	00	N
82	20231214	161017	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	131400	-300	5	-0.23	2500970000	18936	87.23	133000	133700	130700	171200	92200	131700	132074.96	11.42	-219	-1722	135500	133600	131100	129200	126700	134550	130150	47	39500	500	100090	100	1	9434574	12397	22.15	0.61	12	0.20	5931.00	216983.00	135000	20231124	-2.67	91000	20230726	44.40	135000	-2.67	20231124	91000	44.40	20230726	135000	-2.67	20231124	91000	44.40	20230726	0.08	N	280360	500	47 억		1077700	N	N	456	N	00	N
83	20231214	151053	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	131700	0	3	0.00	2039729700	15426	71.06	133000	133700	130700	171200	92200	131700	132226.81	11.42	-219	-1573	135500	133600	131100	129200	126700	134550	130150	47	39500	500	100090	100	1	9434574	12425	22.21	0.61	12	0.16	5931.00	216983.00	135000	20231124	-2.44	91000	20230726	44.73	135000	-2.44	20231124	91000	44.73	20230726	135000	-2.44	20231124	91000	44.73	20230726	0.08	N	280360	500	47 억		1077700	N	N	54	N	00	N
84	20231214	141020	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	132200	500	2	0.38	1742773800	13179	60.71	133000	133700	130700	171200	92200	131700	132238.78	11.42	-219	-1069	135500	133600	131100	129200	126700	134550	130150	47	39500	500	100090	100	1	9434574	12473	22.29	0.61	12	0.14	5931.00	216983.00	135000	20231124	-2.07	91000	20230726	45.27	135000	-2.07	20231124	91000	45.27	20230726	135000	-2.07	20231124	91000	45.27	20230726	0.08	N	280360	500	47 억		1077700	N	N	54	N	00	N
85	20231214	131049	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	132700	1000	2	0.76	1492117400	11283	51.98	133000	133700	130700	171200	92200	131700	132244.84	11.42	-219	-299	135500	133600	131100	129200	126700	134550	130150	47	39500	500	100090	100	1	9434574	12520	22.37	0.61	12	0.12	5931.00	216983.00	135000	20231124	-1.70	91000	20230726	45.82	135000	-1.70	20231124	91000	45.82	20230726	135000	-1.70	20231124	91000	45.82	20230726	0.08	N	280360	500	47 억		1077700	N	N	54	N	00	N
86	20231214	121106	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	132400	700	2	0.53	1310141700	9910	45.65	133000	133700	130700	171200	92200	131700	132204.11	11.42	-219	-11	135500	133600	131100	129200	126700	134550	130150	47	39500	500	100090	100	1	9434574	12491	22.32	0.61	12	0.11	5931.00	216983.00	135000	20231124	-1.93	91000	20230726	45.49	135000	-1.93	20231124	91000	45.49	20230726	135000	-1.93	20231124	91000	45.49	20230726	0.08	N	280360	500	47 억		1077700	N	N	54	N	00	N
87	20231214	111040	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	133200	1500	2	1.14	1030298300	7803	35.95	133000	133700	130700	171200	92200	131700	132038.83	11.42	-219	710	135500	133600	131100	129200	126700	134550	130150	47	39500	500	100090	100	1	9434574	12567	22.46	0.61	12	0.08	5931.00	216983.00	135000	20231124	-1.33	91000	20230726	46.37	135000	-1.33	20231124	91000	46.37	20230726	135000	-1.33	20231124	91000	46.37	20230726	0.08	N	280360	500	47 억		1077700	N	N	54	N	00	N
88	20231214	101008	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	131900	200	2	0.15	640250100	4856	22.37	133000	133700	130700	171200	92200	131700	131847.28	11.42	-219	509	135500	133600	131100	129200	126700	134550	130150	47	39500	500	100090	100	1	9434574	12444	22.24	0.61	12	0.05	5931.00	216983.00	135000	20231124	-2.30	91000	20230726	44.95	135000	-2.30	20231124	91000	44.95	20230726	135000	-2.30	20231124	91000	44.95	20230726	0.08	N	280360	500	47 억		1077700	N	N	54	N	00	N
89	20231214	090948	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	133200	1500	2	1.14	123857700	932	4.29	133000	133700	132000	171200	92200	131700	132897.10	11.42	-219	393	135500	133600	131100	129200	126700	134550	130150	47	39500	500	100090	100	1	9434574	12567	22.46	0.61	12	0.01	5931.00	216983.00	135000	20231124	-1.33	91000	20230726	46.37	135000	-1.33	20231124	91000	46.37	20230726	135000	-1.33	20231124	91000	46.37	20230726	0.08	N	280360	500	47 억		1077700	N	N	54	N	00	N
90	20231213	161014	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	131700	2800	2	2.17	2867650900	21697	188.90	128900	133000	128600	167500	90300	128900	132168.32	11.48	-24	-4190	133100	131000	128700	126600	124300	132050	127650	47	38600	500	97960	100	1	9434574	12425	22.21	0.61	12	0.23	5931.00	216983.00	135000	20231124	-2.44	91000	20230726	44.73	135000	-2.44	20231124	91000	44.73	20230726	135000	-2.44	20231124	91000	44.73	20230726	0.09	N	280360	500	47 억		1082801	N	N	54	N	00	N
91	20231213	151035	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	132200	3300	2	2.56	2799114900	21178	184.38	128900	133000	128600	167500	90300	128900	132170.88	11.48	-24	-4110	133100	131000	128700	126600	124300	132050	127650	47	38600	500	97960	100	1	9434574	12473	22.29	0.61	12	0.22	5931.00	216983.00	135000	20231124	-2.07	91000	20230726	45.27	135000	-2.07	20231124	91000	45.27	20230726	135000	-2.07	20231124	91000	45.27	20230726	0.09	N	280360	500	47 억		1082801	N	N	44	N	00	N
92	20231213	141034	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	132600	3700	2	2.87	2334648400	17670	153.84	128900	133000	128600	167500	90300	128900	132124.98	11.48	-24	-2508	133100	131000	128700	126600	124300	132050	127650	47	38600	500	97960	100	1	9434574	12510	22.36	0.61	12	0.19	5931.00	216983.00	135000	20231124	-1.78	91000	20230726	45.71	135000	-1.78	20231124	91000	45.71	20230726	135000	-1.78	20231124	91000	45.71	20230726	0.09	N	280360	500	47 억		1082801	N	N	44	N	00	N
93	20231213	131040	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	132800	3900	2	3.03	1747342600	13243	115.30	128900	133000	128600	167500	90300	128900	131944.62	11.48	-24	-532	133100	131000	128700	126600	124300	132050	127650	47	38600	500	97960	100	1	9434574	12529	22.39	0.61	12	0.14	5931.00	216983.00	135000	20231124	-1.63	91000	20230726	45.93	135000	-1.63	20231124	91000	45.93	20230726	135000	-1.63	20231124	91000	45.93	20230726	0.09	N	280360	500	47 억		1082801	N	N	44	N	00	N
94	20231213	121034	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	132800	3900	2	3.03	1383528400	10504	91.45	128900	132900	128600	167500	90300	128900	131714.43	11.48	-24	492	133100	131000	128700	126600	124300	132050	127650	47	38600	500	97960	100	1	9434574	12529	22.39	0.61	12	0.11	5931.00	216983.00	135000	20231124	-1.63	91000	20230726	45.93	135000	-1.63	20231124	91000	45.93	20230726	135000	-1.63	20231124	91000	45.93	20230726	0.09	N	280360	500	47 억		1082801	N	N	44	N	00	N
95	20231213	111038	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	132000	3100	2	2.40	765136100	5837	50.82	128900	132100	128600	167500	90300	128900	131083.79	11.48	-24	719	133100	131000	128700	126600	124300	132050	127650	47	38600	500	97960	100	1	9434574	12454	22.26	0.61	12	0.06	5931.00	216983.00	135000	20231124	-2.22	91000	20230726	45.05	135000	-2.22	20231124	91000	45.05	20230726	135000	-2.22	20231124	91000	45.05	20230726	0.09	N	280360	500	47 억		1082801	N	N	44	N	00	N
96	20231213	101044	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	131500	2600	2	2.02	361577200	2773	24.14	128900	131500	128600	167500	90300	128900	130392.07	11.48	-24	296	133100	131000	128700	126600	124300	132050	127650	47	38600	500	97960	100	1	9434574	12406	22.17	0.61	12	0.03	5931.00	216983.00	135000	20231124	-2.59	91000	20230726	44.51	135000	-2.59	20231124	91000	44.51	20230726	135000	-2.59	20231124	91000	44.51	20230726	0.09	N	280360	500	47 억		1082801	N	N	44	N	00	N
97	20231213	091030	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	130200	1300	2	1.01	95450900	740	6.44	128900	130200	128600	167500	90300	128900	128987.70	11.48	-24	12	133100	131000	128700	126600	124300	132050	127650	47	38600	500	97960	100	1	9434574	12284	21.95	0.60	12	0.01	5931.00	216983.00	135000	20231124	-3.56	91000	20230726	43.08	135000	-3.56	20231124	91000	43.08	20230726	135000	-3.56	20231124	91000	43.08	20230726	0.09	N	280360	500	47 억		1082801	N	N	44	N	00	N
98	20231212	160953	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	128900	2500	2	1.98	1486193400	11473	240.98	127900	130800	126400	164300	88500	126400	129538.40	11.50	0	-3733	129866	128132	127166	125432	124466	127650	124950	47	37900	500	96060	100	1	9434574	12161	21.73	0.59	12	0.12	5931.00	216983.00	135000	20231124	-4.52	91000	20230726	41.65	135000	-4.52	20231124	91000	41.65	20230726	135000	-4.52	20231124	91000	41.65	20230726	0.08	N	280360	500	47 억		1084721	N	N	44	N	00	N
99	20231212	151001	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	129500	3100	2	2.45	1362295300	10515	220.86	127900	130800	126400	164300	88500	126400	129557.33	11.50	0	-3336	129866	128132	127166	125432	124466	127650	124950	47	37900	500	96060	100	1	9434574	12218	21.83	0.60	12	0.11	5931.00	216983.00	135000	20231124	-4.07	91000	20230726	42.31	135000	-4.07	20231124	91000	42.31	20230726	135000	-4.07	20231124	91000	42.31	20230726	0.08	N	280360	500	47 억		1084721	N	N	17	N	00	N
100	20231212	140905	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	129900	3500	2	2.77	1100038000	8493	178.39	127900	130800	126400	164300	88500	126400	129522.90	11.50	0	-2537	129866	128132	127166	125432	124466	127650	124950	47	37900	500	96060	100	1	9434574	12256	21.90	0.60	12	0.09	5931.00	216983.00	135000	20231124	-3.78	91000	20230726	42.75	135000	-3.78	20231124	91000	42.75	20230726	135000	-3.78	20231124	91000	42.75	20230726	0.08	N	280360	500	47 억		1084721	N	N	17	N	00	N
101	20231212	130911	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	129500	3100	2	2.45	882082200	6814	143.12	127900	130800	126400	164300	88500	126400	129451.45	11.50	0	-1797	129866	128132	127166	125432	124466	127650	124950	47	37900	500	96060	100	1	9434574	12218	21.83	0.60	12	0.07	5931.00	216983.00	135000	20231124	-4.07	91000	20230726	42.31	135000	-4.07	20231124	91000	42.31	20230726	135000	-4.07	20231124	91000	42.31	20230726	0.08	N	280360	500	47 억		1084721	N	N	17	N	00	N
102	20231212	120900	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	129400	3000	2	2.37	750788500	5800	121.82	127900	130800	126400	164300	88500	126400	129446.29	11.50	0	-1195	129866	128132	127166	125432	124466	127650	124950	47	37900	500	96060	100	1	9434574	12208	21.82	0.60	12	0.06	5931.00	216983.00	135000	20231124	-4.15	91000	20230726	42.20	135000	-4.15	20231124	91000	42.20	20230726	135000	-4.15	20231124	91000	42.20	20230726	0.08	N	280360	500	47 억		1084721	N	N	17	N	00	N
103	20231212	110916	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	130500	4100	2	3.24	521882800	4042	84.90	127900	130800	126400	164300	88500	126400	129114.99	11.50	0	-409	129866	128132	127166	125432	124466	127650	124950	47	37900	500	96060	100	1	9434574	12312	22.00	0.60	12	0.04	5931.00	216983.00	135000	20231124	-3.33	91000	20230726	43.41	135000	-3.33	20231124	91000	43.41	20230726	135000	-3.33	20231124	91000	43.41	20230726	0.08	N	280360	500	47 억		1084721	N	N	17	N	00	N
104	20231212	100953	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	128000	1600	2	1.27	204478000	1597	33.54	127900	128800	126400	164300	88500	126400	128038.82	11.50	0	-93	129866	128132	127166	125432	124466	127650	124950	47	37900	500	96060	100	1	9434574	12076	21.58	0.59	12	0.02	5931.00	216983.00	135000	20231124	-5.19	91000	20230726	40.66	135000	-5.19	20231124	91000	40.66	20230726	135000	-5.19	20231124	91000	40.66	20230726	0.08	N	280360	500	47 억		1084721	N	N	17	N	00	N
105	20231212	090952	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	127200	800	2	0.63	27733100	218	4.58	127900	127900	126400	164300	88500	126400	127216.06	11.50	0	52	129866	128132	127166	125432	124466	127650	124950	47	37900	500	96060	100	1	9434574	12001	21.45	0.59	12	0.00	5931.00	216983.00	135000	20231124	-5.78	91000	20230726	39.78	135000	-5.78	20231124	91000	39.78	20230726	135000	-5.78	20231124	91000	39.78	20230726	0.08	N	280360	500	47 억		1084721	N	N	17	N	00	N
106	20231211	160955	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	126400	-2300	5	-1.79	603454000	4758	80.95	128700	128900	126200	167300	90100	128700	126829.34	11.52	2422	1307	130633	129666	129033	128066	127433	129350	127750	47	38600	500	97810	100	1	9434574	11925	21.31	0.58	12	0.05	5931.00	216983.00	135000	20231124	-6.37	91000	20230726	38.90	135000	-6.37	20231124	91000	38.90	20230726	135000	-6.37	20231124	91000	38.90	20230726	0.08	N	280360	500	47 억		1086594	N	N	17	N	00	N
107	20231211	150952	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	126900	-1800	5	-1.40	546397400	4307	73.27	128700	128900	126200	167300	90100	128700	126862.64	11.52	2422	1256	130633	129666	129033	128066	127433	129350	127750	47	38600	500	97810	100	1	9434574	11972	21.40	0.58	12	0.05	5931.00	216983.00	135000	20231124	-6.00	91000	20230726	39.45	135000	-6.00	20231124	91000	39.45	20230726	135000	-6.00	20231124	91000	39.45	20230726	0.08	N	280360	500	47 억		1086594	N	N	0	N	00	N
108	20231211	140952	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	126800	-1900	5	-1.48	471443600	3716	63.22	128700	128900	126200	167300	90100	128700	126868.57	11.52	2422	1162	130633	129666	129033	128066	127433	129350	127750	47	38600	500	97810	100	1	9434574	11963	21.38	0.58	12	0.04	5931.00	216983.00	135000	20231124	-6.07	91000	20230726	39.34	135000	-6.07	20231124	91000	39.34	20230726	135000	-6.07	20231124	91000	39.34	20230726	0.08	N	280360	500	47 억		1086594	N	N	0	N	00	N
109	20231211	130951	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	127300	-1400	5	-1.09	416336100	3282	55.84	128700	128900	126200	167300	90100	128700	126854.39	11.52	2422	1105	130633	129666	129033	128066	127433	129350	127750	47	38600	500	97810	100	1	9434574	12010	21.46	0.59	12	0.03	5931.00	216983.00	135000	20231124	-5.70	91000	20230726	39.89	135000	-5.70	20231124	91000	39.89	20230726	135000	-5.70	20231124	91000	39.89	20230726	0.08	N	280360	500	47 억		1086594	N	N	0	N	00	N
110	20231211	120952	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	127000	-1700	5	-1.32	359564600	2835	48.23	128700	128900	126200	167300	90100	128700	126830.55	11.52	2422	947	130633	129666	129033	128066	127433	129350	127750	47	38600	500	97810	100	1	9434574	11982	21.41	0.59	12	0.03	5931.00	216983.00	135000	20231124	-5.93	91000	20230726	39.56	135000	-5.93	20231124	91000	39.56	20230726	135000	-5.93	20231124	91000	39.56	20230726	0.08	N	280360	500	47 억		1086594	N	N	0	N	00	N
111	20231211	110947	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	126900	-1800	5	-1.40	311716100	2458	41.82	128700	128900	126200	167300	90100	128700	126816.97	11.52	2422	880	130633	129666	129033	128066	127433	129350	127750	47	38600	500	97810	100	1	9434574	11972	21.40	0.58	12	0.03	5931.00	216983.00	135000	20231124	-6.00	91000	20230726	39.45	135000	-6.00	20231124	91000	39.45	20230726	135000	-6.00	20231124	91000	39.45	20230726	0.08	N	280360	500	47 억		1086594	N	N	0	N	00	N
112	20231211	100945	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	126800	-1900	5	-1.48	239548800	1889	32.14	128700	128900	126200	167300	90100	128700	126812.49	11.52	2422	764	130633	129666	129033	128066	127433	129350	127750	47	38600	500	97810	100	1	9434574	11963	21.38	0.58	12	0.02	5931.00	216983.00	135000	20231124	-6.07	91000	20230726	39.34	135000	-6.07	20231124	91000	39.34	20230726	135000	-6.07	20231124	91000	39.34	20230726	0.08	N	280360	500	47 억		1086594	N	N	0	N	00	N
113	20231211	090947	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	126900	-1800	5	-1.40	82471900	650	11.06	128700	128900	126200	167300	90100	128700	126879.85	11.52	2422	291	130633	129666	129033	128066	127433	129350	127750	47	38600	500	97810	100	1	9434574	11972	21.40	0.58	12	0.01	5931.00	216983.00	135000	20231124	-6.00	91000	20230726	39.45	135000	-6.00	20231124	91000	39.45	20230726	135000	-6.00	20231124	91000	39.45	20230726	0.08	N	280360	500	47 억		1086594	N	N	0	N	00	N
114	20231208	160937	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	128700	-1300	5	-1.00	760346600	5878	34.24	130000	130000	128400	169000	91000	130000	129354.76	11.52	0	-1754	134933	132466	129733	127266	124533	131100	125900	47	39000	500	98800	100	1	9434574	12142	21.70	0.59	12	0.06	5931.00	216983.00	135000	20231124	-4.67	91000	20230726	41.43	135000	-4.67	20231124	91000	41.43	20230726	135000	-4.67	20231124	91000	41.43	20230726	0.08	N	280360	500	47 억		1086594	N	N	3	N	00	N
115	20231208	150942	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	128700	-1300	5	-1.00	729445100	5638	32.84	130000	130000	128400	169000	91000	130000	129380.12	11.52	0	-1607	134933	132466	129733	127266	124533	131100	125900	47	39000	500	98800	100	1	9434574	12142	21.70	0.59	12	0.06	5931.00	216983.00	135000	20231124	-4.67	91000	20230726	41.43	135000	-4.67	20231124	91000	41.43	20230726	135000	-4.67	20231124	91000	41.43	20230726	0.08	N	280360	500	47 억		1086594	N	N	3	N	00	N
116	20231208	140939	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	129300	-700	5	-0.54	597424700	4614	26.87	130000	130000	128400	169000	91000	130000	129480.86	11.52	0	-1281	134933	132466	129733	127266	124533	131100	125900	47	39000	500	98800	100	1	9434574	12199	21.80	0.60	12	0.05	5931.00	216983.00	135000	20231124	-4.22	91000	20230726	42.09	135000	-4.22	20231124	91000	42.09	20230726	135000	-4.22	20231124	91000	42.09	20230726	0.08	N	280360	500	47 억		1086594	N	N	3	N	00	N
117	20231208	130937	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	129500	-500	5	-0.38	508416600	3926	22.87	130000	130000	128400	169000	91000	130000	129499.90	11.52	0	-1096	134933	132466	129733	127266	124533	131100	125900	47	39000	500	98800	100	1	9434574	12218	21.83	0.60	12	0.04	5931.00	216983.00	135000	20231124	-4.07	91000	20230726	42.31	135000	-4.07	20231124	91000	42.31	20230726	135000	-4.07	20231124	91000	42.31	20230726	0.08	N	280360	500	47 억		1086594	N	N	3	N	00	N
118	20231208	120935	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	129100	-900	5	-0.69	425952000	3289	19.16	130000	130000	128400	169000	91000	130000	129508.06	11.52	0	-959	134933	132466	129733	127266	124533	131100	125900	47	39000	500	98800	100	1	9434574	12180	21.77	0.59	12	0.03	5931.00	216983.00	135000	20231124	-4.37	91000	20230726	41.87	135000	-4.37	20231124	91000	41.87	20230726	135000	-4.37	20231124	91000	41.87	20230726	0.08	N	280360	500	47 억		1086594	N	N	3	N	00	N
119	20231208	110931	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	129800	-200	5	-0.15	350035500	2703	15.74	130000	130000	128400	169000	91000	130000	129498.89	11.52	0	-656	134933	132466	129733	127266	124533	131100	125900	47	39000	500	98800	100	1	9434574	12246	21.89	0.60	12	0.03	5931.00	216983.00	135000	20231124	-3.85	91000	20230726	42.64	135000	-3.85	20231124	91000	42.64	20230726	135000	-3.85	20231124	91000	42.64	20230726	0.08	N	280360	500	47 억		1086594	N	N	3	N	00	N
120	20231208	100940	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	129900	-100	5	-0.08	240934400	1862	10.85	130000	130000	128400	169000	91000	130000	129395.49	11.52	0	-294	134933	132466	129733	127266	124533	131100	125900	47	39000	500	98800	100	1	9434574	12256	21.90	0.60	12	0.02	5931.00	216983.00	135000	20231124	-3.78	91000	20230726	42.75	135000	-3.78	20231124	91000	42.75	20230726	135000	-3.78	20231124	91000	42.75	20230726	0.08	N	280360	500	47 억		1086594	N	N	3	N	00	N
121	20231208	090930	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	128500	-1500	5	-1.15	62772000	486	2.83	130000	130000	128400	169000	91000	130000	129160.49	11.52	0	-151	134933	132466	129733	127266	124533	131100	125900	47	39000	500	98800	100	1	9434574	12123	21.67	0.59	12	0.01	5931.00	216983.00	135000	20231124	-4.81	91000	20230726	41.21	135000	-4.81	20231124	91000	41.21	20230726	135000	-4.81	20231124	91000	41.21	20230726	0.08	N	280360	500	47 억		1086594	N	N	3	N	00	N
122	20231207	160934	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	130000	-2100	5	-1.59	2239319700	17165	46.67	132100	132200	127000	171700	92500	132100	130458.82	11.77	0	-7000	138033	135066	131533	128566	125033	136550	130050	47	39600	500	100390	100	1	9434574	12265	21.92	0.60	12	0.18	5931.00	216983.00	135000	20231124	-3.70	91000	20230726	42.86	135000	-3.70	20231124	91000	42.86	20230726	135000	-3.70	20231124	91000	42.86	20230726	0.09	N	280360	500	47 억		1110546	N	N	3	N	00	N
123	20231207	150936	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	131100	-1000	5	-0.76	2086675200	15995	43.49	132100	132200	127000	171700	92500	132100	130457.97	11.77	0	-6195	138033	135066	131533	128566	125033	136550	130050	47	39600	500	100390	100	1	9434574	12369	22.10	0.60	12	0.17	5931.00	216983.00	135000	20231124	-2.89	91000	20230726	44.07	135000	-2.89	20231124	91000	44.07	20230726	135000	-2.89	20231124	91000	44.07	20230726	0.09	N	280360	500	47 억		1110546	N	N	28	N	00	N
124	20231207	140931	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	131100	-1000	5	-0.76	1595594200	12252	33.31	132100	132200	127000	171700	92500	132100	130231.33	11.77	0	-3327	138033	135066	131533	128566	125033	136550	130050	47	39600	500	100390	100	1	9434574	12369	22.10	0.60	12	0.13	5931.00	216983.00	135000	20231124	-2.89	91000	20230726	44.07	135000	-2.89	20231124	91000	44.07	20230726	135000	-2.89	20231124	91000	44.07	20230726	0.09	N	280360	500	47 억		1110546	N	N	28	N	00	N
125	20231207	130929	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	129300	-2800	5	-2.12	1042577800	8021	21.81	132100	132200	127000	171700	92500	132100	129981.02	11.77	0	-1623	138033	135066	131533	128566	125033	136550	130050	47	39600	500	100390	100	1	9434574	12199	21.80	0.60	12	0.09	5931.00	216983.00	135000	20231124	-4.22	91000	20230726	42.09	135000	-4.22	20231124	91000	42.09	20230726	135000	-4.22	20231124	91000	42.09	20230726	0.09	N	280360	500	47 억		1110546	N	N	28	N	00	N
126	20231207	120932	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	129800	-2300	5	-1.74	823228200	6317	17.18	132100	132200	128800	171700	92500	132100	130319.49	11.77	0	-1012	138033	135066	131533	128566	125033	136550	130050	47	39600	500	100390	100	1	9434574	12246	21.89	0.60	12	0.07	5931.00	216983.00	135000	20231124	-3.85	91000	20230726	42.64	135000	-3.85	20231124	91000	42.64	20230726	135000	-3.85	20231124	91000	42.64	20230726	0.09	N	280360	500	47 억		1110546	N	N	28	N	00	N
127	20231207	110926	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	130800	-1300	5	-0.98	641554400	4923	13.39	132100	132200	128800	171700	92500	132100	130317.77	11.77	0	-446	138033	135066	131533	128566	125033	136550	130050	47	39600	500	100390	100	1	9434574	12340	22.05	0.60	12	0.05	5931.00	216983.00	135000	20231124	-3.11	91000	20230726	43.74	135000	-3.11	20231124	91000	43.74	20230726	135000	-3.11	20231124	91000	43.74	20230726	0.09	N	280360	500	47 억		1110546	N	N	28	N	00	N
128	20231207	100923	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	131200	-900	5	-0.68	463172600	3560	9.68	132100	132200	128800	171700	92500	132100	130104.66	11.77	0	-152	138033	135066	131533	128566	125033	136550	130050	47	39600	500	100390	100	1	9434574	12378	22.12	0.60	12	0.04	5931.00	216983.00	135000	20231124	-2.81	91000	20230726	44.18	135000	-2.81	20231124	91000	44.18	20230726	135000	-2.81	20231124	91000	44.18	20230726	0.09	N	280360	500	47 억		1110546	N	N	28	N	00	N
129	20231207	090931	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	130100	-2000	5	-1.51	148551300	1137	3.09	132100	132200	129600	171700	92500	132100	130651.98	11.77	0	-339	138033	135066	131533	128566	125033	136550	130050	47	39600	500	100390	100	1	9434574	12274	21.94	0.60	12	0.01	5931.00	216983.00	135000	20231124	-3.63	91000	20230726	42.97	135000	-3.63	20231124	91000	42.97	20230726	135000	-3.63	20231124	91000	42.97	20230726	0.09	N	280360	500	47 억		1110546	N	N	28	N	00	N
130	20231206	160922	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	132100	4400	2	3.45	4850324300	36678	248.08	128900	134500	128000	166000	89400	127700	132240.70	11.77	0	-1950	133233	130466	126833	124066	120433	131850	125450	47	38300	500	97050	100	1	9434574	12463	22.27	0.61	12	0.39	5931.00	216983.00	135000	20231124	-2.15	91000	20230726	45.16	135000	-2.15	20231124	91000	45.16	20230726	135000	-2.15	20231124	91000	45.16	20230726	0.09	N	280360	500	47 억		1110679	N	N	28	N	00	N
131	20231206	150936	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	132000	4300	2	3.37	4651351800	35171	237.88	128900	134500	128000	166000	89400	127700	132249.63	11.77	0	-1181	133233	130466	126833	124066	120433	131850	125450	47	38300	500	97050	100	1	9434574	12454	22.26	0.61	12	0.37	5931.00	216983.00	135000	20231124	-2.22	91000	20230726	45.05	135000	-2.22	20231124	91000	45.05	20230726	135000	-2.22	20231124	91000	45.05	20230726	0.09	N	280360	500	47 억		1110679	N	N	4	N	00	N
132	20231206	140932	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	131900	4200	2	3.29	3967686700	29993	202.86	128900	134500	128000	166000	89400	127700	132287.09	11.77	0	265	133233	130466	126833	124066	120433	131850	125450	47	38300	500	97050	100	1	9434574	12444	22.24	0.61	12	0.32	5931.00	216983.00	135000	20231124	-2.30	91000	20230726	44.95	135000	-2.30	20231124	91000	44.95	20230726	135000	-2.30	20231124	91000	44.95	20230726	0.09	N	280360	500	47 억		1110679	N	N	4	N	00	N
133	20231206	130922	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	133300	5600	2	4.39	3329302200	25187	170.36	128900	134500	128000	166000	89400	127700	132183.36	11.77	0	1614	133233	130466	126833	124066	120433	131850	125450	47	38300	500	97050	100	1	9434574	12576	22.48	0.61	12	0.27	5931.00	216983.00	135000	20231124	-1.26	91000	20230726	46.48	135000	-1.26	20231124	91000	46.48	20230726	135000	-1.26	20231124	91000	46.48	20230726	0.09	N	280360	500	47 억		1110679	N	N	4	N	00	N
134	20231206	120920	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	133500	5800	2	4.54	2290415800	17420	117.82	128900	133500	128000	166000	89400	127700	131481.96	11.77	0	1526	133233	130466	126833	124066	120433	131850	125450	47	38300	500	97050	100	1	9434574	12595	22.51	0.62	12	0.18	5931.00	216983.00	135000	20231124	-1.11	91000	20230726	46.70	135000	-1.11	20231124	91000	46.70	20230726	135000	-1.11	20231124	91000	46.70	20230726	0.09	N	280360	500	47 억		1110679	N	N	4	N	00	N
135	20231206	110934	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	131900	4200	2	3.29	1304039200	10000	67.64	128900	132000	128000	166000	89400	127700	130403.92	11.77	0	1458	133233	130466	126833	124066	120433	131850	125450	47	38300	500	97050	100	1	9434574	12444	22.24	0.61	12	0.11	5931.00	216983.00	135000	20231124	-2.30	91000	20230726	44.95	135000	-2.30	20231124	91000	44.95	20230726	135000	-2.30	20231124	91000	44.95	20230726	0.09	N	280360	500	47 억		1110679	N	N	4	N	00	N
136	20231206	100923	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	130000	2300	2	1.80	486448200	3751	25.37	128900	130600	128000	166000	89400	127700	129684.94	11.77	0	-153	133233	130466	126833	124066	120433	131850	125450	47	38300	500	97050	100	1	9434574	12265	21.92	0.60	12	0.04	5931.00	216983.00	135000	20231124	-3.70	91000	20230726	42.86	135000	-3.70	20231124	91000	42.86	20230726	135000	-3.70	20231124	91000	42.86	20230726	0.09	N	280360	500	47 억		1110679	N	N	4	N	00	N
137	20231206	090925	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	129700	2000	2	1.57	101049000	779	5.27	128900	130500	128000	166000	89400	127700	129716.30	11.77	0	92	133233	130466	126833	124066	120433	131850	125450	47	38300	500	97050	100	1	9434574	12237	21.87	0.60	12	0.01	5931.00	216983.00	135000	20231124	-3.93	91000	20230726	42.53	135000	-3.93	20231124	91000	42.53	20230726	135000	-3.93	20231124	91000	42.53	20230726	0.09	N	280360	500	47 억		1110679	N	N	4	N	00	N
138	20231205	160928	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	127700	3200	2	2.57	1897563900	14784	87.39	123600	129600	123200	161800	87200	124500	128352.54	11.80	0	-4562	129500	127000	123300	120800	117100	128250	122050	47	37300	500	94620	100	1	9434574	12048	21.53	0.59	12	0.16	5931.00	216983.00	135000	20231124	-5.41	91000	20230726	40.33	135000	-5.41	20231124	91000	40.33	20230726	135000	-5.41	20231124	91000	40.33	20230726	0.09	N	280360	500	47 억		1113480	N	N	4	N	00	N
139	20231205	150924	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	128400	3900	2	3.13	1743995300	13587	80.32	123600	129600	123200	161800	87200	124500	128357.64	11.80	0	-4240	129500	127000	123300	120800	117100	128250	122050	47	37300	500	94620	100	1	9434574	12114	21.65	0.59	12	0.14	5931.00	216983.00	135000	20231124	-4.89	91000	20230726	41.10	135000	-4.89	20231124	91000	41.10	20230726	135000	-4.89	20231124	91000	41.10	20230726	0.09	N	280360	500	47 억		1113480	N	N	29	N	00	N
140	20231205	140924	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	129300	4800	2	3.86	1413331100	11025	65.17	123600	129600	123200	161800	87200	124500	128193.30	11.80	0	-2801	129500	127000	123300	120800	117100	128250	122050	47	37300	500	94620	100	1	9434574	12199	21.80	0.60	12	0.12	5931.00	216983.00	135000	20231124	-4.22	91000	20230726	42.09	135000	-4.22	20231124	91000	42.09	20230726	135000	-4.22	20231124	91000	42.09	20230726	0.09	N	280360	500	47 억		1113480	N	N	29	N	00	N
141	20231205	130919	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	129400	4900	2	3.94	1105523700	8645	51.10	123600	129600	123200	161800	87200	124500	127880.13	11.80	0	-1450	129500	127000	123300	120800	117100	128250	122050	47	37300	500	94620	100	1	9434574	12208	21.82	0.60	12	0.09	5931.00	216983.00	135000	20231124	-4.15	91000	20230726	42.20	135000	-4.15	20231124	91000	42.20	20230726	135000	-4.15	20231124	91000	42.20	20230726	0.09	N	280360	500	47 억		1113480	N	N	29	N	00	N
142	20231205	120917	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	128900	4400	2	3.53	781703200	6141	36.30	123600	129300	123200	161800	87200	124500	127292.49	11.80	0	-529	129500	127000	123300	120800	117100	128250	122050	47	37300	500	94620	100	1	9434574	12161	21.73	0.59	12	0.07	5931.00	216983.00	135000	20231124	-4.52	91000	20230726	41.65	135000	-4.52	20231124	91000	41.65	20230726	135000	-4.52	20231124	91000	41.65	20230726	0.09	N	280360	500	47 억		1113480	N	N	29	N	00	N
143	20231205	110919	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	129000	4500	2	3.61	485521400	3843	22.72	123600	129300	123200	161800	87200	124500	126339.16	11.80	0	406	129500	127000	123300	120800	117100	128250	122050	47	37300	500	94620	100	1	9434574	12171	21.75	0.59	12	0.04	5931.00	216983.00	135000	20231124	-4.44	91000	20230726	41.76	135000	-4.44	20231124	91000	41.76	20230726	135000	-4.44	20231124	91000	41.76	20230726	0.09	N	280360	500	47 억		1113480	N	N	29	N	00	N
144	20231205	100921	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	126800	2300	2	1.85	216708000	1729	10.22	123600	126800	123200	161800	87200	124500	125337.19	11.80	0	-98	129500	127000	123300	120800	117100	128250	122050	47	37300	500	94620	100	1	9434574	11963	21.38	0.58	12	0.02	5931.00	216983.00	135000	20231124	-6.07	91000	20230726	39.34	135000	-6.07	20231124	91000	39.34	20230726	135000	-6.07	20231124	91000	39.34	20230726	0.09	N	280360	500	47 억		1113480	N	N	29	N	00	N
145	20231205	090917	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	124200	-300	5	-0.24	56934800	460	2.72	123600	124700	123200	161800	87200	124500	123771.30	11.80	0	55	129500	127000	123300	120800	117100	128250	122050	47	37300	500	94620	100	1	9434574	11718	20.94	0.57	12	0.00	5931.00	216983.00	135000	20231124	-8.00	91000	20230726	36.48	135000	-8.00	20231124	91000	36.48	20230726	135000	-8.00	20231124	91000	36.48	20230726	0.09	N	280360	500	47 억		1113480	N	N	29	N	00	N
146	20231204	160914	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	124500	1400	2	1.14	2089064000	16910	73.80	123100	125800	119600	160000	86200	123100	123540.15	11.87	0	-3944	126433	124766	123133	121466	119833	123950	120650	47	36900	500	93550	100	1	9434574	11746	20.99	0.57	12	0.18	5931.00	216983.00	135000	20231124	-7.78	91000	20230726	36.81	135000	-7.78	20231124	91000	36.81	20230726	135000	-7.78	20231124	91000	36.81	20230726	0.09	N	280360	500	47 억		1119966	N	N	29	N	00	N
147	20231204	150917	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	125100	2000	2	1.62	1963978900	15909	69.44	123100	125800	119600	160000	86200	123100	123450.81	11.87	0	-3661	126433	124766	123133	121466	119833	123950	120650	47	36900	500	93550	100	1	9434574	11803	21.09	0.58	12	0.17	5931.00	216983.00	135000	20231124	-7.33	91000	20230726	37.47	135000	-7.33	20231124	91000	37.47	20230726	135000	-7.33	20231124	91000	37.47	20230726	0.09	N	280360	500	47 억		1119966	N	N	17	N	00	N
148	20231204	140911	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	125400	2300	2	1.87	1548919900	12598	54.98	123100	125400	119600	160000	86200	123100	122949.67	11.87	0	-1878	126433	124766	123133	121466	119833	123950	120650	47	36900	500	93550	100	1	9434574	11831	21.14	0.58	12	0.13	5931.00	216983.00	135000	20231124	-7.11	91000	20230726	37.80	135000	-7.11	20231124	91000	37.80	20230726	135000	-7.11	20231124	91000	37.80	20230726	0.09	N	280360	500	47 억		1119966	N	N	17	N	00	N
149	20231204	130910	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	123500	400	2	0.32	1093440500	8948	39.05	123100	124200	119600	160000	86200	123100	122199.43	11.87	0	-297	126433	124766	123133	121466	119833	123950	120650	47	36900	500	93550	100	1	9434574	11652	20.82	0.57	12	0.09	5931.00	216983.00	135000	20231124	-8.52	91000	20230726	35.71	135000	-8.52	20231124	91000	35.71	20230726	135000	-8.52	20231124	91000	35.71	20230726	0.09	N	280360	500	47 억		1119966	N	N	17	N	00	N
150	20231204	120912	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	123900	800	2	0.65	882297900	7240	31.60	123100	124200	119600	160000	86200	123100	121864.35	11.87	0	139	126433	124766	123133	121466	119833	123950	120650	47	36900	500	93550	100	1	9434574	11689	20.89	0.57	12	0.08	5931.00	216983.00	135000	20231124	-8.22	91000	20230726	36.15	135000	-8.22	20231124	91000	36.15	20230726	135000	-8.22	20231124	91000	36.15	20230726	0.09	N	280360	500	47 억		1119966	N	N	17	N	00	N
151	20231204	110913	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	122600	-500	5	-0.41	709023500	5836	25.47	123100	123100	119600	160000	86200	123100	121491.35	11.87	0	262	126433	124766	123133	121466	119833	123950	120650	47	36900	500	93550	100	1	9434574	11567	20.67	0.57	12	0.06	5931.00	216983.00	135000	20231124	-9.19	91000	20230726	34.73	135000	-9.19	20231124	91000	34.73	20230726	135000	-9.19	20231124	91000	34.73	20230726	0.09	N	280360	500	47 억		1119966	N	N	17	N	00	N
152	20231204	100911	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	122300	-800	5	-0.65	544924400	4497	19.63	123100	123100	119600	160000	86200	123100	121175.09	11.87	0	95	126433	124766	123133	121466	119833	123950	120650	47	36900	500	93550	100	1	9434574	11538	20.62	0.56	12	0.05	5931.00	216983.00	135000	20231124	-9.41	91000	20230726	34.40	135000	-9.41	20231124	91000	34.40	20230726	135000	-9.41	20231124	91000	34.40	20230726	0.09	N	280360	500	47 억		1119966	N	N	17	N	00	N
153	20231204	090912	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	120700	-2400	5	-1.95	264266700	2190	9.56	123100	123100	119600	160000	86200	123100	120669.73	11.87	0	-155	126433	124766	123133	121466	119833	123950	120650	47	36900	500	93550	100	1	9434574	11388	20.35	0.56	12	0.02	5931.00	216983.00	135000	20231124	-10.59	91000	20230726	32.64	135000	-10.59	20231124	91000	32.64	20230726	135000	-10.59	20231124	91000	32.64	20230726	0.09	N	280360	500	47 억		1119966	N	N	17	N	00	N
154	20231201	160913	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	123100	-400	5	-0.32	2826453900	22911	56.10	123500	124800	121500	160500	86500	123500	123366.68	11.98	0	-12011	128833	126166	123733	121066	118633	124950	119850	47	37000	500	93860	100	1	9434574	11614	20.76	0.57	12	0.24	5931.00	216983.00	135000	20231124	-8.81	91000	20230726	35.27	135000	-8.81	20231124	91000	35.27	20230726	135000	-8.81	20231124	91000	35.27	20230726	0.08	N	280360	500	47 억		1130144	N	N	17	N	00	N
155	20231201	150909	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	123300	-200	5	-0.16	2630997500	21327	52.22	123500	124800	121500	160500	86500	123500	123364.63	11.98	0	-10845	128833	126166	123733	121066	118633	124950	119850	47	37000	500	93860	100	1	9434574	11633	20.79	0.57	12	0.23	5931.00	216983.00	135000	20231124	-8.67	91000	20230726	35.49	135000	-8.67	20231124	91000	35.49	20230726	135000	-8.67	20231124	91000	35.49	20230726	0.08	N	280360	500	47 억		1130144	N	N	0	N	00	N
156	20231201	140909	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	124700	1200	2	0.97	1467566900	11947	29.25	123500	124700	121500	160500	86500	123500	122839.78	11.98	0	-2778	128833	126166	123733	121066	118633	124950	119850	47	37000	500	93860	100	1	9434574	11765	21.03	0.57	12	0.13	5931.00	216983.00	135000	20231124	-7.63	91000	20230726	37.03	135000	-7.63	20231124	91000	37.03	20230726	135000	-7.63	20231124	91000	37.03	20230726	0.08	N	280360	500	47 억		1130144	N	N	0	N	00	N
157	20231201	130912	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	122200	-1300	5	-1.05	976162400	7964	19.50	123500	124100	121500	160500	86500	123500	122571.87	11.98	0	-1181	128833	126166	123733	121066	118633	124950	119850	47	37000	500	93860	100	1	9434574	11529	20.60	0.56	12	0.08	5931.00	216983.00	135000	20231124	-9.48	91000	20230726	34.29	135000	-9.48	20231124	91000	34.29	20230726	135000	-9.48	20231124	91000	34.29	20230726	0.08	N	280360	500	47 억		1130144	N	N	0	N	00	N
158	20231201	120917	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	121900	-1600	5	-1.30	769158600	6265	15.34	123500	124100	121800	160500	86500	123500	122770.73	11.98	0	-951	128833	126166	123733	121066	118633	124950	119850	47	37000	500	93860	100	1	9434574	11501	20.55	0.56	12	0.07	5931.00	216983.00	135000	20231124	-9.70	91000	20230726	33.96	135000	-9.70	20231124	91000	33.96	20230726	135000	-9.70	20231124	91000	33.96	20230726	0.08	N	280360	500	47 억		1130144	N	N	0	N	00	N
159	20231201	110912	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	122700	-800	5	-0.65	585067100	4758	11.65	123500	124100	122100	160500	86500	123500	122964.92	11.98	0	-515	128833	126166	123733	121066	118633	124950	119850	47	37000	500	93860	100	1	9434574	11576	20.69	0.57	12	0.05	5931.00	216983.00	135000	20231124	-9.11	91000	20230726	34.84	135000	-9.11	20231124	91000	34.84	20230726	135000	-9.11	20231124	91000	34.84	20230726	0.08	N	280360	500	47 억		1130144	N	N	0	N	00	N
160	20231201	100918	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	122900	-600	5	-0.49	374009400	3042	7.45	123500	123900	122100	160500	86500	123500	122948.52	11.98	0	-260	128833	126166	123733	121066	118633	124950	119850	47	37000	500	93860	100	1	9434574	11595	20.72	0.57	12	0.03	5931.00	216983.00	135000	20231124	-8.96	91000	20230726	35.05	135000	-8.96	20231124	91000	35.05	20230726	135000	-8.96	20231124	91000	35.05	20230726	0.08	N	280360	500	47 억		1130144	N	N	0	N	00	N
161	20231201	090908	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	123000	-500	5	-0.40	75788900	617	1.51	123500	123600	122100	160500	86500	123500	122834.52	11.98	0	-8	128833	126166	123733	121066	118633	124950	119850	47	37000	500	93860	100	1	9434574	11605	20.74	0.57	12	0.01	5931.00	216983.00	135000	20231124	-8.89	91000	20230726	35.16	135000	-8.89	20231124	91000	35.16	20230726	135000	-8.89	20231124	91000	35.16	20230726	0.08	N	280360	500	47 억		1130144	N	N	0	N	00	N