KissMeData/005300/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	160213	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	146600	-3100	5	-2.07	2659351100	18038	131.27	149600	149600	146200	194600	104800	149700	147431.88	11.20	3572	-3188	153233	151466	149133	147366	145033	150300	146200	46	44900	500	116760	100	1	9278884	13603	11.48	1.06	12	0.19	12772.00	138556.00	186000	20221227	-21.18	117300	20230726	24.98	176500	-16.94	20230102	117300	24.98	20230726	183500	-20.11	20221228	117300	24.98	20230726	0.30	N	005300	500	46 억		1039687	N	N	2	N	00	N
3	20231229	150212	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	146600	-3100	5	-2.07	2659351100	18038	131.27	149600	149600	146200	194600	104800	149700	147431.88	11.20	3572	-3188	153233	151466	149133	147366	145033	150300	146200	46	44900	500	116760	100	1	9278884	13603	11.48	1.06	12	0.19	12772.00	138556.00	186000	20221227	-21.18	117300	20230726	24.98	176500	-16.94	20230102	117300	24.98	20230726	183500	-20.11	20221228	117300	24.98	20230726	0.30	N	005300	500	46 억		1039687	N	N	2	N	00	N
4	20231229	140212	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	146600	-3100	5	-2.07	2659351100	18038	131.27	149600	149600	146200	194600	104800	149700	147431.88	11.20	3572	-3188	153233	151466	149133	147366	145033	150300	146200	46	44900	500	116760	100	1	9278884	13603	11.48	1.06	12	0.19	12772.00	138556.00	186000	20221227	-21.18	117300	20230726	24.98	176500	-16.94	20230102	117300	24.98	20230726	183500	-20.11	20221228	117300	24.98	20230726	0.30	N	005300	500	46 억		1039687	N	N	2	N	00	N
5	20231229	130213	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	146600	-3100	5	-2.07	2659351100	18038	131.27	149600	149600	146200	194600	104800	149700	147431.88	11.20	3572	-3188	153233	151466	149133	147366	145033	150300	146200	46	44900	500	116760	100	1	9278884	13603	11.48	1.06	12	0.19	12772.00	138556.00	186000	20221227	-21.18	117300	20230726	24.98	176500	-16.94	20230102	117300	24.98	20230726	183500	-20.11	20221228	117300	24.98	20230726	0.30	N	005300	500	46 억		1039687	N	N	2	N	00	N
6	20231229	120212	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	146600	-3100	5	-2.07	2659351100	18038	131.27	149600	149600	146200	194600	104800	149700	147431.88	11.20	3572	-3188	153233	151466	149133	147366	145033	150300	146200	46	44900	500	116760	100	1	9278884	13603	11.48	1.06	12	0.19	12772.00	138556.00	186000	20221227	-21.18	117300	20230726	24.98	176500	-16.94	20230102	117300	24.98	20230726	183500	-20.11	20221228	117300	24.98	20230726	0.30	N	005300	500	46 억		1039687	N	N	2	N	00	N
7	20231229	110206	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	146600	-3100	5	-2.07	2659351100	18038	131.27	149600	149600	146200	194600	104800	149700	147431.88	11.20	3572	-3188	153233	151466	149133	147366	145033	150300	146200	46	44900	500	116760	100	1	9278884	13603	11.48	1.06	12	0.19	12772.00	138556.00	186000	20221227	-21.18	117300	20230726	24.98	176500	-16.94	20230102	117300	24.98	20230726	183500	-20.11	20221228	117300	24.98	20230726	0.30	N	005300	500	46 억		1039687	N	N	2	N	00	N
8	20231229	100208	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	146600	-3100	5	-2.07	2659351100	18038	131.27	149600	149600	146200	194600	104800	149700	147431.88	11.20	3572	-3188	153233	151466	149133	147366	145033	150300	146200	46	44900	500	116760	100	1	9278884	13603	11.48	1.06	12	0.19	12772.00	138556.00	186000	20221227	-21.18	117300	20230726	24.98	176500	-16.94	20230102	117300	24.98	20230726	183500	-20.11	20221228	117300	24.98	20230726	0.30	N	005300	500	46 억		1039687	N	N	2	N	00	N
9	20231229	090208	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	146600	-3100	5	-2.07	2659351100	18038	131.27	149600	149600	146200	194600	104800	149700	147431.88	11.20	3572	-3188	153233	151466	149133	147366	145033	150300	146200	46	44900	500	116760	100	1	9278884	13603	11.48	1.06	12	0.19	12772.00	138556.00	186000	20221227	-21.18	117300	20230726	24.98	176500	-16.94	20230102	117300	24.98	20230726	183500	-20.11	20221228	117300	24.98	20230726	0.30	N	005300	500	46 억		1039687	N	N	2	N	00	N
10	20231228	160206	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	146600	-3100	5	-2.07	2657593800	18026	131.18	149600	149600	146200	194600	104800	149700	147431.88	11.17	0	-3188	153233	151466	149133	147366	145033	150300	146200	46	44900	500	116760	100	1	9278884	13603	11.48	1.06	12	0.19	12772.00	138556.00	186000	20221227	-21.18	117300	20230726	24.98	176500	-16.94	20230102	117300	24.98	20230726	183500	-20.11	20221228	117300	24.98	20230726	0.30	N	005300	500	46 억		1036115	N	N	2	N	00	N
11	20231228	150208	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	146700	-3000	5	-2.00	2311964700	15671	114.05	149600	149600	146200	194600	104800	149700	147531.41	11.17	0	-2846	153233	151466	149133	147366	145033	150300	146200	46	44900	500	116760	100	1	9278884	13612	11.49	1.06	12	0.17	12772.00	138556.00	186000	20221227	-21.13	117300	20230726	25.06	176500	-16.88	20230102	117300	25.06	20230726	183500	-20.05	20221228	117300	25.06	20230726	0.30	N	005300	500	46 억		1036115	N	N	6	N	00	N
12	20231228	140207	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	146500	-3200	5	-2.14	1780847400	12049	87.69	149600	149600	146200	194600	104800	149700	147800.43	11.17	0	-3336	153233	151466	149133	147366	145033	150300	146200	46	44900	500	116760	100	1	9278884	13594	11.47	1.06	12	0.13	12772.00	138556.00	186000	20221227	-21.24	117300	20230726	24.89	176500	-17.00	20230102	117300	24.89	20230726	183500	-20.16	20221228	117300	24.89	20230726	0.30	N	005300	500	46 억		1036115	N	N	6	N	00	N
13	20231228	130206	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	148500	-1200	5	-0.80	829220900	5583	40.63	149600	149600	148100	194600	104800	149700	148526.04	11.17	0	-253	153233	151466	149133	147366	145033	150300	146200	46	44900	500	116760	100	1	9278884	13779	11.63	1.07	12	0.06	12772.00	138556.00	186000	20221227	-20.16	117300	20230726	26.60	176500	-15.86	20230102	117300	26.60	20230726	183500	-19.07	20221228	117300	26.60	20230726	0.30	N	005300	500	46 억		1036115	N	N	6	N	00	N
14	20231228	120207	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	148500	-1200	5	-0.80	581172100	3911	28.46	149600	149600	148100	194600	104800	149700	148599.36	11.17	0	-316	153233	151466	149133	147366	145033	150300	146200	46	44900	500	116760	100	1	9278884	13779	11.63	1.07	12	0.04	12772.00	138556.00	186000	20221227	-20.16	117300	20230726	26.60	176500	-15.86	20230102	117300	26.60	20230726	183500	-19.07	20221228	117300	26.60	20230726	0.30	N	005300	500	46 억		1036115	N	N	6	N	00	N
15	20231228	110207	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	148200	-1500	5	-1.00	318066800	2137	15.55	149600	149600	148100	194600	104800	149700	148838.00	11.17	0	-287	153233	151466	149133	147366	145033	150300	146200	46	44900	500	116760	100	1	9278884	13751	11.60	1.07	12	0.02	12772.00	138556.00	186000	20221227	-20.32	117300	20230726	26.34	176500	-16.03	20230102	117300	26.34	20230726	183500	-19.24	20221228	117300	26.34	20230726	0.30	N	005300	500	46 억		1036115	N	N	6	N	00	N
16	20231228	100206	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	149200	-500	5	-0.33	175286200	1176	8.56	149600	149600	148600	194600	104800	149700	149052.89	11.17	0	-124	153233	151466	149133	147366	145033	150300	146200	46	44900	500	116760	100	1	9278884	13844	11.68	1.08	12	0.01	12772.00	138556.00	186000	20221227	-19.78	117300	20230726	27.20	176500	-15.47	20230102	117300	27.20	20230726	183500	-18.69	20221228	117300	27.20	20230726	0.30	N	005300	500	46 억		1036115	N	N	6	N	00	N
17	20231228	090206	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	149300	-400	5	-0.27	4935300	33	0.24	149600	149600	149300	194600	104800	149700	149554.55	11.17	0	26	153233	151466	149133	147366	145033	150300	146200	46	44900	500	116760	100	1	9278884	13853	11.69	1.08	12	0.00	12772.00	138556.00	186000	20221227	-19.73	117300	20230726	27.28	176500	-15.41	20230102	117300	27.28	20230726	183500	-18.64	20221228	117300	27.28	20230726	0.30	N	005300	500	46 억		1036115	N	N	6	N	00	N
18	20231227	160206	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	149700	-1600	5	-1.06	2044344700	13740	84.25	150900	150900	146800	196600	106000	151300	148786.73	11.12	74	-4389	154566	152932	150766	149132	146966	153750	149950	46	45300	500	118010	100	1	9278884	13890	11.72	1.08	12	0.15	12772.00	138556.00	186000	20221227	-19.52	117300	20230726	27.62	176500	-15.18	20230102	117300	27.62	20230726	186000	-19.52	20221227	117300	27.62	20230726	0.31	N	005300	500	46 억		1031483	N	N	6	N	00	N
19	20231227	150207	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	149400	-1900	5	-1.26	1810318700	12176	74.66	150900	150900	146800	196600	106000	151300	148678.83	11.12	74	-4015	154566	152932	150766	149132	146966	153750	149950	46	45300	500	118010	100	1	9278884	13863	11.70	1.08	12	0.13	12772.00	138556.00	186000	20221227	-19.68	117300	20230726	27.37	176500	-15.35	20230102	117300	27.37	20230726	186000	-19.68	20221227	117300	27.37	20230726	0.31	N	005300	500	46 억		1031483	N	N	7	N	00	N
20	20231227	140206	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	149100	-2200	5	-1.45	1458183700	9819	60.21	150900	150900	146800	196600	106000	151300	148505.77	11.12	74	-3999	154566	152932	150766	149132	146966	153750	149950	46	45300	500	118010	100	1	9278884	13835	11.67	1.08	12	0.11	12772.00	138556.00	186000	20221227	-19.84	117300	20230726	27.11	176500	-15.52	20230102	117300	27.11	20230726	186000	-19.84	20221227	117300	27.11	20230726	0.31	N	005300	500	46 억		1031483	N	N	7	N	00	N
21	20231227	130205	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	149100	-2200	5	-1.45	1191372200	8030	49.24	150900	150900	146800	196600	106000	151300	148364.42	11.12	74	-3536	154566	152932	150766	149132	146966	153750	149950	46	45300	500	118010	100	1	9278884	13835	11.67	1.08	12	0.09	12772.00	138556.00	186000	20221227	-19.84	117300	20230726	27.11	176500	-15.52	20230102	117300	27.11	20230726	186000	-19.84	20221227	117300	27.11	20230726	0.31	N	005300	500	46 억		1031483	N	N	7	N	00	N
22	20231227	120205	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	149100	-2200	5	-1.45	963186100	6500	39.86	150900	150900	146800	196600	106000	151300	148181.52	11.12	74	-3215	154566	152932	150766	149132	146966	153750	149950	46	45300	500	118010	100	1	9278884	13835	11.67	1.08	12	0.07	12772.00	138556.00	186000	20221227	-19.84	117300	20230726	27.11	176500	-15.52	20230102	117300	27.11	20230726	186000	-19.84	20221227	117300	27.11	20230726	0.31	N	005300	500	46 억		1031483	N	N	7	N	00	N
23	20231227	110207	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	148500	-2800	5	-1.85	656552800	4438	27.21	150900	150900	146800	196600	106000	151300	147937.38	11.12	74	-2708	154566	152932	150766	149132	146966	153750	149950	46	45300	500	118010	100	1	9278884	13779	11.63	1.07	12	0.05	12772.00	138556.00	186000	20221227	-20.16	117300	20230726	26.60	176500	-15.86	20230102	117300	26.60	20230726	186000	-20.16	20221227	117300	26.60	20230726	0.31	N	005300	500	46 억		1031483	N	N	7	N	00	N
24	20231227	100206	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	147500	-3800	5	-2.51	474814200	3211	19.69	150900	150900	146800	196600	106000	151300	147868.99	11.12	74	-2456	154566	152932	150766	149132	146966	153750	149950	46	45300	500	118010	100	1	9278884	13686	11.55	1.06	12	0.03	12772.00	138556.00	186000	20221227	-20.70	117300	20230726	25.75	176500	-16.43	20230102	117300	25.75	20230726	186000	-20.70	20221227	117300	25.75	20230726	0.31	N	005300	500	46 억		1031483	N	N	7	N	00	N
25	20231227	090207	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	149500	-1800	5	-1.19	11581600	77	0.47	150900	150900	149500	196600	106000	151300	150386.67	11.12	74	-1	154566	152932	150766	149132	146966	153750	149950	46	45300	500	118010	100	1	9278884	13872	11.71	1.08	12	0.00	12772.00	138556.00	186000	20221227	-19.62	117300	20230726	27.45	176500	-15.30	20230102	117300	27.45	20230726	186000	-19.62	20221227	117300	27.45	20230726	0.31	N	005300	500	46 억		1031483	N	N	7	N	00	N
26	20231226	160207	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	151300	1900	2	1.27	2454690700	16296	198.97	150300	152400	148600	194200	104600	149400	150630.62	11.05	0	3380	150466	149932	148966	148432	147466	149450	147950	46	44800	500	116530	100	1	9278884	14039	11.85	1.09	12	0.18	12772.00	138556.00	186000	20221227	-18.66	117300	20230726	28.99	176500	-14.28	20230102	117300	28.99	20230726	186000	-18.66	20221227	117300	28.99	20230726	0.30	N	005300	500	46 억		1025204	N	N	7	N	00	N
27	20231226	150205	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	150900	1500	2	1.00	2187472900	14527	177.37	150300	152400	148600	194200	104600	149400	150579.81	11.05	0	3218	150466	149932	148966	148432	147466	149450	147950	46	44800	500	116530	100	1	9278884	14002	11.81	1.09	12	0.16	12772.00	138556.00	186000	20221227	-18.87	117300	20230726	28.64	176500	-14.50	20230102	117300	28.64	20230726	186000	-18.87	20221227	117300	28.64	20230726	0.30	N	005300	500	46 억		1025204	N	N	0	N	00	N
28	20231226	140207	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	151200	1800	2	1.20	1788996700	11890	145.18	150300	152400	148600	194200	104600	149400	150462.30	11.05	0	3484	150466	149932	148966	148432	147466	149450	147950	46	44800	500	116530	100	1	9278884	14030	11.84	1.09	12	0.13	12772.00	138556.00	186000	20221227	-18.71	117300	20230726	28.90	176500	-14.33	20230102	117300	28.90	20230726	186000	-18.71	20221227	117300	28.90	20230726	0.30	N	005300	500	46 억		1025204	N	N	0	N	00	N
29	20231226	130207	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	150600	1200	2	0.80	1158265600	7720	94.26	150300	150700	148600	194200	104600	149400	150034.40	11.05	0	1713	150466	149932	148966	148432	147466	149450	147950	46	44800	500	116530	100	1	9278884	13974	11.79	1.09	12	0.08	12772.00	138556.00	186000	20221227	-19.03	117300	20230726	28.39	176500	-14.67	20230102	117300	28.39	20230726	186000	-19.03	20221227	117300	28.39	20230726	0.30	N	005300	500	46 억		1025204	N	N	0	N	00	N
30	20231226	120207	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	150500	1100	2	0.74	921671200	6148	75.07	150300	150700	148600	194200	104600	149400	149913.99	11.05	0	1668	150466	149932	148966	148432	147466	149450	147950	46	44800	500	116530	100	1	9278884	13965	11.78	1.09	12	0.07	12772.00	138556.00	186000	20221227	-19.09	117300	20230726	28.30	176500	-14.73	20230102	117300	28.30	20230726	186000	-19.09	20221227	117300	28.30	20230726	0.30	N	005300	500	46 억		1025204	N	N	0	N	00	N
31	20231226	110207	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	150700	1300	2	0.87	729844400	4873	59.50	150300	150700	148600	194200	104600	149400	149773.12	11.05	0	1575	150466	149932	148966	148432	147466	149450	147950	46	44800	500	116530	100	1	9278884	13983	11.80	1.09	12	0.05	12772.00	138556.00	186000	20221227	-18.98	117300	20230726	28.47	176500	-14.62	20230102	117300	28.47	20230726	186000	-18.98	20221227	117300	28.47	20230726	0.30	N	005300	500	46 억		1025204	N	N	0	N	00	N
32	20231226	100207	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	149500	100	2	0.07	277777100	1858	22.69	150300	150300	148600	194200	104600	149400	149503.28	11.05	0	31	150466	149932	148966	148432	147466	149450	147950	46	44800	500	116530	100	1	9278884	13872	11.71	1.08	12	0.02	12772.00	138556.00	186000	20221227	-19.62	117300	20230726	27.45	176500	-15.30	20230102	117300	27.45	20230726	186000	-19.62	20221227	117300	27.45	20230726	0.30	N	005300	500	46 억		1025204	N	N	0	N	00	N
33	20231226	090207	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	148600	-800	5	-0.54	57631800	385	4.70	150300	150300	148600	194200	104600	149400	149692.99	11.05	0	234	150466	149932	148966	148432	147466	149450	147950	46	44800	500	116530	100	1	9278884	13788	11.63	1.07	12	0.00	12772.00	138556.00	186000	20221227	-20.11	117300	20230726	26.68	176500	-15.81	20230102	117300	26.68	20230726	186000	-20.11	20221227	117300	26.68	20230726	0.30	N	005300	500	46 억		1025204	N	N	0	N	00	N
34	20231222	160205	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	149400	500	2	0.34	1219262300	8189	69.26	149500	149500	148000	193500	104300	148900	148881.58	10.98	-26	301	149900	149400	148400	147900	146900	149650	148150	46	44600	500	116140	100	1	9278884	13863	11.70	1.08	12	0.09	12772.00	138556.00	186000	20221227	-19.68	117300	20230726	27.37	176500	-15.35	20230102	117300	27.37	20230726	186000	-19.68	20221227	117300	27.37	20230726	0.31	N	005300	500	46 억		1018570	N	N	0	N	00	N
35	20231222	150205	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	149200	300	2	0.20	994338400	6682	56.52	149500	149500	148000	193500	104300	148900	148808.50	10.98	-26	134	149900	149400	148400	147900	146900	149650	148150	46	44600	500	116140	100	1	9278884	13844	11.68	1.08	12	0.07	12772.00	138556.00	186000	20221227	-19.78	117300	20230726	27.20	176500	-15.47	20230102	117300	27.20	20230726	186000	-19.78	20221227	117300	27.20	20230726	0.31	N	005300	500	46 억		1018570	N	N	0	N	00	N
36	20231222	140204	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	149300	400	2	0.27	727477600	4893	41.39	149500	149500	148000	193500	104300	148900	148677.21	10.98	-26	-453	149900	149400	148400	147900	146900	149650	148150	46	44600	500	116140	100	1	9278884	13853	11.69	1.08	12	0.05	12772.00	138556.00	186000	20221227	-19.73	117300	20230726	27.28	176500	-15.41	20230102	117300	27.28	20230726	186000	-19.73	20221227	117300	27.28	20230726	0.31	N	005300	500	46 억		1018570	N	N	0	N	00	N
37	20231222	130203	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	149100	200	2	0.13	604044800	4065	34.38	149500	149500	148000	193500	104300	148900	148596.51	10.98	-26	-584	149900	149400	148400	147900	146900	149650	148150	46	44600	500	116140	100	1	9278884	13835	11.67	1.08	12	0.04	12772.00	138556.00	186000	20221227	-19.84	117300	20230726	27.11	176500	-15.52	20230102	117300	27.11	20230726	186000	-19.84	20221227	117300	27.11	20230726	0.31	N	005300	500	46 억		1018570	N	N	0	N	00	N
38	20231222	120204	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	148700	-200	5	-0.13	466155300	3139	26.55	149500	149500	148000	193500	104300	148900	148504.40	10.98	-26	-726	149900	149400	148400	147900	146900	149650	148150	46	44600	500	116140	100	1	9278884	13798	11.64	1.07	12	0.03	12772.00	138556.00	186000	20221227	-20.05	117300	20230726	26.77	176500	-15.75	20230102	117300	26.77	20230726	186000	-20.05	20221227	117300	26.77	20230726	0.31	N	005300	500	46 억		1018570	N	N	0	N	00	N
39	20231222	110204	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	148600	-300	5	-0.20	255674300	1724	14.58	149500	149500	148000	193500	104300	148900	148302.96	10.98	-26	-755	149900	149400	148400	147900	146900	149650	148150	46	44600	500	116140	100	1	9278884	13788	11.63	1.07	12	0.02	12772.00	138556.00	186000	20221227	-20.11	117300	20230726	26.68	176500	-15.81	20230102	117300	26.68	20230726	186000	-20.11	20221227	117300	26.68	20230726	0.31	N	005300	500	46 억		1018570	N	N	0	N	00	N
40	20231222	100204	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	148200	-700	5	-0.47	157315200	1061	8.97	149500	149500	148000	193500	104300	148900	148270.69	10.98	-26	-660	149900	149400	148400	147900	146900	149650	148150	46	44600	500	116140	100	1	9278884	13751	11.60	1.07	12	0.01	12772.00	138556.00	186000	20221227	-20.32	117300	20230726	26.34	176500	-16.03	20230102	117300	26.34	20230726	186000	-20.32	20221227	117300	26.34	20230726	0.31	N	005300	500	46 억		1018570	N	N	0	N	00	N
41	20231222	090204	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	149400	500	2	0.34	4930500	33	0.28	149500	149500	148900	193500	104300	148900	149409.09	10.98	-26	18	149900	149400	148400	147900	146900	149650	148150	46	44600	500	116140	100	1	9278884	13863	11.70	1.08	12	0.00	12772.00	138556.00	186000	20221227	-19.68	117300	20230726	27.37	176500	-15.35	20230102	117300	27.37	20230726	186000	-19.68	20221227	117300	27.37	20230726	0.31	N	005300	500	46 억		1018570	N	N	0	N	00	N
42	20231221	160204	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	148900	500	2	0.34	1752779200	11817	46.38	148100	148900	147400	192900	103900	148400	148326.72	10.96	-1	-1410	154066	151232	149566	146732	145066	150400	145900	46	44500	500	115750	100	1	9278884	13816	11.66	1.07	12	0.13	12772.00	138556.00	186000	20221227	-19.95	117300	20230726	26.94	176500	-15.64	20230102	117300	26.94	20230726	186000	-19.95	20221227	117300	26.94	20230726	0.32	N	005300	500	46 억		1017109	N	N	143	N	00	N
43	20231221	150204	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	148400	0	3	0.00	1507734200	10169	39.92	148100	148900	147400	192900	103900	148400	148267.70	10.96	-1	-1090	154066	151232	149566	146732	145066	150400	145900	46	44500	500	115750	100	1	9278884	13770	11.62	1.07	12	0.11	12772.00	138556.00	186000	20221227	-20.22	117300	20230726	26.51	176500	-15.92	20230102	117300	26.51	20230726	186000	-20.22	20221227	117300	26.51	20230726	0.32	N	005300	500	46 억		1017109	N	N	143	N	00	N
44	20231221	140203	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	148500	100	2	0.07	1245841300	8406	33.00	148100	148800	147400	192900	103900	148400	148208.58	10.96	-1	-1024	154066	151232	149566	146732	145066	150400	145900	46	44500	500	115750	100	1	9278884	13779	11.63	1.07	12	0.09	12772.00	138556.00	186000	20221227	-20.16	117300	20230726	26.60	176500	-15.86	20230102	117300	26.60	20230726	186000	-20.16	20221227	117300	26.60	20230726	0.32	N	005300	500	46 억		1017109	N	N	143	N	00	N
45	20231221	130204	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	148400	0	3	0.00	1011141500	6826	26.79	148100	148800	147400	192900	103900	148400	148130.90	10.96	-1	-1102	154066	151232	149566	146732	145066	150400	145900	46	44500	500	115750	100	1	9278884	13770	11.62	1.07	12	0.07	12772.00	138556.00	186000	20221227	-20.22	117300	20230726	26.51	176500	-15.92	20230102	117300	26.51	20230726	186000	-20.22	20221227	117300	26.51	20230726	0.32	N	005300	500	46 억		1017109	N	N	143	N	00	N
46	20231221	120204	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	148400	0	3	0.00	821536500	5550	21.79	148100	148700	147400	192900	103900	148400	148024.59	10.96	-1	-1086	154066	151232	149566	146732	145066	150400	145900	46	44500	500	115750	100	1	9278884	13770	11.62	1.07	12	0.06	12772.00	138556.00	186000	20221227	-20.22	117300	20230726	26.51	176500	-15.92	20230102	117300	26.51	20230726	186000	-20.22	20221227	117300	26.51	20230726	0.32	N	005300	500	46 억		1017109	N	N	143	N	00	N
47	20231221	110205	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	148200	-200	5	-0.13	628124200	4247	16.67	148100	148700	147400	192900	103900	148400	147898.33	10.96	-1	-1154	154066	151232	149566	146732	145066	150400	145900	46	44500	500	115750	100	1	9278884	13751	11.60	1.07	12	0.05	12772.00	138556.00	186000	20221227	-20.32	117300	20230726	26.34	176500	-16.03	20230102	117300	26.34	20230726	186000	-20.32	20221227	117300	26.34	20230726	0.32	N	005300	500	46 억		1017109	N	N	143	N	00	N
48	20231221	100202	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	147700	-700	5	-0.47	323387000	2188	8.59	148100	148600	147500	192900	103900	148400	147800.27	10.96	-1	-1058	154066	151232	149566	146732	145066	150400	145900	46	44500	500	115750	100	1	9278884	13705	11.56	1.07	12	0.02	12772.00	138556.00	186000	20221227	-20.59	117300	20230726	25.92	176500	-16.32	20230102	117300	25.92	20230726	186000	-20.59	20221227	117300	25.92	20230726	0.32	N	005300	500	46 억		1017109	N	N	143	N	00	N
49	20231221	090204	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	148000	-400	5	-0.27	55814500	377	1.48	148100	148600	148000	192900	103900	148400	148049.07	10.96	-1	-204	154066	151232	149566	146732	145066	150400	145900	46	44500	500	115750	100	1	9278884	13733	11.59	1.07	12	0.00	12772.00	138556.00	186000	20221227	-20.43	117300	20230726	26.17	176500	-16.15	20230102	117300	26.17	20230726	186000	-20.43	20221227	117300	26.17	20230726	0.32	N	005300	500	46 억		1017109	N	N	143	N	00	N
50	20231220	160205	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	148400	-3400	5	-2.24	3778425400	25395	153.08	151800	152400	147900	197300	106300	151800	148788.84	11.06	-43	-5321	153800	152800	151000	150000	148200	153300	150500	46	45500	500	118400	100	1	9278884	13770	11.62	1.07	12	0.27	12772.00	138556.00	186000	20221227	-20.22	117300	20230726	26.51	176500	-15.92	20230102	117300	26.51	20230726	186000	-20.22	20221227	117300	26.51	20230726	0.31	N	005300	500	46 억		1026110	N	N	143	N	00	N
51	20231220	150211	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	148200	-3600	5	-2.37	3456003200	23222	139.98	151800	152400	147900	197300	106300	151800	148824.53	11.06	-43	-4967	153800	152800	151000	150000	148200	153300	150500	46	45500	500	118400	100	1	9278884	13751	11.60	1.07	12	0.25	12772.00	138556.00	186000	20221227	-20.32	117300	20230726	26.34	176500	-16.03	20230102	117300	26.34	20230726	186000	-20.32	20221227	117300	26.34	20230726	0.31	N	005300	500	46 억		1026110	N	N	1	N	00	N
52	20231220	140214	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	148200	-3600	5	-2.37	2929050600	19666	118.55	151800	152400	147900	197300	106300	151800	148939.83	11.06	-43	-5604	153800	152800	151000	150000	148200	153300	150500	46	45500	500	118400	100	1	9278884	13751	11.60	1.07	12	0.21	12772.00	138556.00	186000	20221227	-20.32	117300	20230726	26.34	176500	-16.03	20230102	117300	26.34	20230726	186000	-20.32	20221227	117300	26.34	20230726	0.31	N	005300	500	46 억		1026110	N	N	1	N	00	N
53	20231220	130213	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	148700	-3100	5	-2.04	2474141200	16602	100.08	151800	152400	147900	197300	106300	151800	149026.70	11.06	-43	-5991	153800	152800	151000	150000	148200	153300	150500	46	45500	500	118400	100	1	9278884	13798	11.64	1.07	12	0.18	12772.00	138556.00	186000	20221227	-20.05	117300	20230726	26.77	176500	-15.75	20230102	117300	26.77	20230726	186000	-20.05	20221227	117300	26.77	20230726	0.31	N	005300	500	46 억		1026110	N	N	1	N	00	N
54	20231220	120203	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	148000	-3800	5	-2.50	2117811500	14202	85.61	151800	152400	147900	197300	106300	151800	149120.65	11.06	-43	-6047	153800	152800	151000	150000	148200	153300	150500	46	45500	500	118400	100	1	9278884	13733	11.59	1.07	12	0.15	12772.00	138556.00	186000	20221227	-20.43	117300	20230726	26.17	176500	-16.15	20230102	117300	26.17	20230726	186000	-20.43	20221227	117300	26.17	20230726	0.31	N	005300	500	46 억		1026110	N	N	1	N	00	N
55	20231220	110204	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	148300	-3500	5	-2.31	1339158800	8948	53.94	151800	152400	148100	197300	106300	151800	149660.13	11.06	-43	-3303	153800	152800	151000	150000	148200	153300	150500	46	45500	500	118400	100	1	9278884	13761	11.61	1.07	12	0.10	12772.00	138556.00	186000	20221227	-20.27	117300	20230726	26.43	176500	-15.98	20230102	117300	26.43	20230726	186000	-20.27	20221227	117300	26.43	20230726	0.31	N	005300	500	46 억		1026110	N	N	1	N	00	N
56	20231220	100203	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	150300	-1500	5	-0.99	377367200	2497	15.05	151800	152400	150300	197300	106300	151800	151128.23	11.06	-43	-763	153800	152800	151000	150000	148200	153300	150500	46	45500	500	118400	100	1	9278884	13946	11.77	1.08	12	0.03	12772.00	138556.00	186000	20221227	-19.19	117300	20230726	28.13	176500	-14.84	20230102	117300	28.13	20230726	186000	-19.19	20221227	117300	28.13	20230726	0.31	N	005300	500	46 억		1026110	N	N	1	N	00	N
57	20231220	090204	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	150800	-1000	5	-0.66	15013100	99	0.60	151800	151800	150700	197300	106300	151800	151647.47	11.06	-43	28	153800	152800	151000	150000	148200	153300	150500	46	45500	500	118400	100	1	9278884	13993	11.81	1.09	12	0.00	12772.00	138556.00	186000	20221227	-18.92	117300	20230726	28.56	176500	-14.56	20230102	117300	28.56	20230726	186000	-18.92	20221227	117300	28.56	20230726	0.31	N	005300	500	46 억		1026110	N	N	1	N	00	N
58	20231219	160204	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	151800	400	2	0.26	2506263800	16584	254.08	151000	152000	149200	196800	106000	151400	151124.31	10.94	-408	-4577	153666	152532	150866	149732	148066	153100	150300	46	45400	500	118090	100	1	9278884	14085	11.89	1.10	12	0.18	12772.00	138556.00	186000	20221227	-18.39	117300	20230726	29.41	176500	-13.99	20230102	117300	29.41	20230726	186000	-18.39	20221227	117300	29.41	20230726	0.31	N	005300	500	46 억		1015096	N	N	1	N	00	N
59	20231219	150203	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	151500	100	2	0.07	2234117400	14788	226.57	151000	152000	149200	196800	106000	151400	151076.37	10.94	-408	-4389	153666	152532	150866	149732	148066	153100	150300	46	45400	500	118090	100	1	9278884	14058	11.86	1.09	12	0.16	12772.00	138556.00	186000	20221227	-18.55	117300	20230726	29.16	176500	-14.16	20230102	117300	29.16	20230726	186000	-18.55	20221227	117300	29.16	20230726	0.31	N	005300	500	46 억		1015096	N	N	19	N	00	N
60	20231219	140204	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	151000	-400	5	-0.26	1714245300	11356	173.98	151000	152000	149200	196800	106000	151400	150955.03	10.94	-408	-3213	153666	152532	150866	149732	148066	153100	150300	46	45400	500	118090	100	1	9278884	14011	11.82	1.09	12	0.12	12772.00	138556.00	186000	20221227	-18.82	117300	20230726	28.73	176500	-14.45	20230102	117300	28.73	20230726	186000	-18.82	20221227	117300	28.73	20230726	0.31	N	005300	500	46 억		1015096	N	N	19	N	00	N
61	20231219	130204	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	151700	300	2	0.20	1336876800	8862	135.77	151000	152000	149200	196800	106000	151400	150854.98	10.94	-408	-2584	153666	152532	150866	149732	148066	153100	150300	46	45400	500	118090	100	1	9278884	14076	11.88	1.09	12	0.10	12772.00	138556.00	186000	20221227	-18.44	117300	20230726	29.33	176500	-14.05	20230102	117300	29.33	20230726	186000	-18.44	20221227	117300	29.33	20230726	0.31	N	005300	500	46 억		1015096	N	N	19	N	00	N
62	20231219	120204	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	151500	100	2	0.07	1012641600	6722	102.99	151000	152000	149200	196800	106000	151400	150645.88	10.94	-408	-2184	153666	152532	150866	149732	148066	153100	150300	46	45400	500	118090	100	1	9278884	14058	11.86	1.09	12	0.07	12772.00	138556.00	186000	20221227	-18.55	117300	20230726	29.16	176500	-14.16	20230102	117300	29.16	20230726	186000	-18.55	20221227	117300	29.16	20230726	0.31	N	005300	500	46 억		1015096	N	N	19	N	00	N
63	20231219	110204	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	151300	-100	5	-0.07	659843100	4394	67.32	151000	152000	149200	196800	106000	151400	150169.12	10.94	-408	-1579	153666	152532	150866	149732	148066	153100	150300	46	45400	500	118090	100	1	9278884	14039	11.85	1.09	12	0.05	12772.00	138556.00	186000	20221227	-18.66	117300	20230726	28.99	176500	-14.28	20230102	117300	28.99	20230726	186000	-18.66	20221227	117300	28.99	20230726	0.31	N	005300	500	46 억		1015096	N	N	19	N	00	N
64	20231219	100203	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	149400	-2000	5	-1.32	354179300	2361	36.17	151000	152000	149200	196800	106000	151400	150012.41	10.94	-408	-1126	153666	152532	150866	149732	148066	153100	150300	46	45400	500	118090	100	1	9278884	13863	11.70	1.08	12	0.03	12772.00	138556.00	186000	20221227	-19.68	117300	20230726	27.37	176500	-15.35	20230102	117300	27.37	20230726	186000	-19.68	20221227	117300	27.37	20230726	0.31	N	005300	500	46 억		1015096	N	N	19	N	00	N
65	20231219	090203	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	150400	-1000	5	-0.66	32730000	217	3.32	151000	152000	150400	196800	106000	151400	150829.49	10.94	-408	39	153666	152532	150866	149732	148066	153100	150300	46	45400	500	118090	100	1	9278884	13955	11.78	1.09	12	0.00	12772.00	138556.00	186000	20221227	-19.14	117300	20230726	28.22	176500	-14.79	20230102	117300	28.22	20230726	186000	-19.14	20221227	117300	28.22	20230726	0.31	N	005300	500	46 억		1015096	N	N	19	N	00	N
66	20231218	160204	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	151400	900	2	0.60	985771300	6527	41.02	150900	152000	149200	195600	105400	150500	151029.71	10.94	0	1107	154300	152400	150800	148900	147300	151600	148100	46	45100	500	117390	100	1	9278884	14048	11.85	1.09	12	0.07	12772.00	138556.00	186000	20221227	-18.60	117300	20230726	29.07	176500	-14.22	20230102	117300	29.07	20230726	186000	-18.60	20221227	117300	29.07	20230726	0.29	N	005300	500	46 억		1014934	N	N	19	N	00	N
67	20231218	150202	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	151500	1000	2	0.66	767871400	5087	31.97	150900	152000	149200	195600	105400	150500	150947.79	10.94	0	912	154300	152400	150800	148900	147300	151600	148100	46	45100	500	117390	100	1	9278884	14058	11.86	1.09	12	0.05	12772.00	138556.00	186000	20221227	-18.55	117300	20230726	29.16	176500	-14.16	20230102	117300	29.16	20230726	186000	-18.55	20221227	117300	29.16	20230726	0.29	N	005300	500	46 억		1014934	N	N	1	N	00	N
68	20231218	140204	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	151800	1300	2	0.86	559134300	3710	23.31	150900	152000	149200	195600	105400	150500	150710.05	10.94	0	1059	154300	152400	150800	148900	147300	151600	148100	46	45100	500	117390	100	1	9278884	14085	11.89	1.10	12	0.04	12772.00	138556.00	186000	20221227	-18.39	117300	20230726	29.41	176500	-13.99	20230102	117300	29.41	20230726	186000	-18.39	20221227	117300	29.41	20230726	0.29	N	005300	500	46 억		1014934	N	N	1	N	00	N
69	20231218	130203	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	151300	800	2	0.53	386119500	2569	16.14	150900	152000	149200	195600	105400	150500	150299.53	10.94	0	497	154300	152400	150800	148900	147300	151600	148100	46	45100	500	117390	100	1	9278884	14039	11.85	1.09	12	0.03	12772.00	138556.00	186000	20221227	-18.66	117300	20230726	28.99	176500	-14.28	20230102	117300	28.99	20230726	186000	-18.66	20221227	117300	28.99	20230726	0.29	N	005300	500	46 억		1014934	N	N	1	N	00	N
70	20231218	120202	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	150500	0	3	0.00	314514500	2094	13.16	150900	152000	149200	195600	105400	150500	150197.95	10.94	0	191	154300	152400	150800	148900	147300	151600	148100	46	45100	500	117390	100	1	9278884	13965	11.78	1.09	12	0.02	12772.00	138556.00	186000	20221227	-19.09	117300	20230726	28.30	176500	-14.73	20230102	117300	28.30	20230726	186000	-19.09	20221227	117300	28.30	20230726	0.29	N	005300	500	46 억		1014934	N	N	1	N	00	N
71	20231218	110202	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	150200	-300	5	-0.20	241022300	1605	10.09	150900	152000	149200	195600	105400	150500	150169.66	10.94	0	-157	154300	152400	150800	148900	147300	151600	148100	46	45100	500	117390	100	1	9278884	13937	11.76	1.08	12	0.02	12772.00	138556.00	186000	20221227	-19.25	117300	20230726	28.05	176500	-14.90	20230102	117300	28.05	20230726	186000	-19.25	20221227	117300	28.05	20230726	0.29	N	005300	500	46 억		1014934	N	N	1	N	00	N
72	20231218	100202	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	150000	-500	5	-0.33	130224800	866	5.44	150900	152000	149200	195600	105400	150500	150375.06	10.94	0	-50	154300	152400	150800	148900	147300	151600	148100	46	45100	500	117390	100	1	9278884	13918	11.74	1.08	12	0.01	12772.00	138556.00	186000	20221227	-19.35	117300	20230726	27.88	176500	-15.01	20230102	117300	27.88	20230726	186000	-19.35	20221227	117300	27.88	20230726	0.29	N	005300	500	46 억		1014934	N	N	1	N	00	N
73	20231218	090200	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	150600	100	2	0.07	9053100	60	0.38	150900	150900	150600	195600	105400	150500	150885.00	10.94	0	-6	154300	152400	150800	148900	147300	151600	148100	46	45100	500	117390	100	1	9278884	13974	11.79	1.09	12	0.00	12772.00	138556.00	186000	20221227	-19.03	117300	20230726	28.39	176500	-14.67	20230102	117300	28.39	20230726	186000	-19.03	20221227	117300	28.39	20230726	0.29	N	005300	500	46 억		1014934	N	N	1	N	00	N
74	20231215	160201	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	150500	-900	5	-0.59	2392023000	15900	72.54	151400	152700	149200	196800	106000	151400	150441.69	10.95	-8	-1114	155666	153532	152266	150132	148866	152900	149500	46	45400	500	118090	100	1	9278884	13965	11.78	1.09	12	0.17	12772.00	138556.00	186000	20221227	-19.09	117300	20230726	28.30	176500	-14.73	20230102	117300	28.30	20230726	186000	-19.09	20221227	117300	28.30	20230726	0.32	N	005300	500	46 억		1016222	N	N	1	N	00	N
75	20231215	150204	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	150900	-500	5	-0.33	1889427200	12563	57.32	151400	152700	149200	196800	106000	151400	150396.18	10.95	-8	-1257	155666	153532	152266	150132	148866	152900	149500	46	45400	500	118090	100	1	9278884	14002	11.81	1.09	12	0.14	12772.00	138556.00	186000	20221227	-18.87	117300	20230726	28.64	176500	-14.50	20230102	117300	28.64	20230726	186000	-18.87	20221227	117300	28.64	20230726	0.32	N	005300	500	46 억		1016222	N	N	155	N	00	N
76	20231215	140202	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	150200	-1200	5	-0.79	1473621100	9811	44.76	151400	152700	149200	196800	106000	151400	150200.91	10.95	-8	-943	155666	153532	152266	150132	148866	152900	149500	46	45400	500	118090	100	1	9278884	13937	11.76	1.08	12	0.11	12772.00	138556.00	186000	20221227	-19.25	117300	20230726	28.05	176500	-14.90	20230102	117300	28.05	20230726	186000	-19.25	20221227	117300	28.05	20230726	0.32	N	005300	500	46 억		1016222	N	N	155	N	00	N
77	20231215	130201	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	150800	-600	5	-0.40	1137555600	7575	34.56	151400	152700	149200	196800	106000	151400	150172.36	10.95	-8	-594	155666	153532	152266	150132	148866	152900	149500	46	45400	500	118090	100	1	9278884	13993	11.81	1.09	12	0.08	12772.00	138556.00	186000	20221227	-18.92	117300	20230726	28.56	176500	-14.56	20230102	117300	28.56	20230726	186000	-18.92	20221227	117300	28.56	20230726	0.32	N	005300	500	46 억		1016222	N	N	155	N	00	N
78	20231215	120201	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	150000	-1400	5	-0.92	919212300	6123	27.94	151400	152700	149200	196800	106000	151400	150124.50	10.95	-8	-746	155666	153532	152266	150132	148866	152900	149500	46	45400	500	118090	100	1	9278884	13918	11.74	1.08	12	0.07	12772.00	138556.00	186000	20221227	-19.35	117300	20230726	27.88	176500	-15.01	20230102	117300	27.88	20230726	186000	-19.35	20221227	117300	27.88	20230726	0.32	N	005300	500	46 억		1016222	N	N	155	N	00	N
79	20231215	110202	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	150100	-1300	5	-0.86	623521200	4151	18.94	151400	152700	149200	196800	106000	151400	150209.88	10.95	-8	-1088	155666	153532	152266	150132	148866	152900	149500	46	45400	500	118090	100	1	9278884	13928	11.75	1.08	12	0.04	12772.00	138556.00	186000	20221227	-19.30	117300	20230726	27.96	176500	-14.96	20230102	117300	27.96	20230726	186000	-19.30	20221227	117300	27.96	20230726	0.32	N	005300	500	46 억		1016222	N	N	155	N	00	N
80	20231215	100203	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	150300	-1100	5	-0.73	368768400	2453	11.19	151400	152700	149200	196800	106000	151400	150333.63	10.95	-8	-800	155666	153532	152266	150132	148866	152900	149500	46	45400	500	118090	100	1	9278884	13946	11.77	1.08	12	0.03	12772.00	138556.00	186000	20221227	-19.19	117300	20230726	28.13	176500	-14.84	20230102	117300	28.13	20230726	186000	-19.19	20221227	117300	28.13	20230726	0.32	N	005300	500	46 억		1016222	N	N	155	N	00	N
81	20231215	090201	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	151400	0	3	0.00	11840400	78	0.36	151400	152700	151400	196800	106000	151400	151800.00	10.95	-8	-15	155666	153532	152266	150132	148866	152900	149500	46	45400	500	118090	100	1	9278884	14048	11.85	1.09	12	0.00	12772.00	138556.00	186000	20221227	-18.60	117300	20230726	29.07	176500	-14.22	20230102	117300	29.07	20230726	186000	-18.60	20221227	117300	29.07	20230726	0.32	N	005300	500	46 억		1016222	N	N	155	N	00	N
82	20231214	160202	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	151400	-1700	5	-1.11	3326747800	21849	57.07	154400	154400	151000	199000	107200	153100	152261.98	10.97	0	-5141	159300	156200	152900	149800	146500	157750	151350	46	45900	500	119410	100	1	9278884	14048	11.85	1.09	12	0.24	12772.00	138556.00	186000	20221227	-18.60	117300	20230726	29.07	176500	-14.22	20230102	117300	29.07	20230726	186000	-18.60	20221227	117300	29.07	20230726	0.33	N	005300	500	46 억		1017731	N	N	155	N	00	N
83	20231214	150205	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	152000	-1100	5	-0.72	2170962400	14213	37.12	154400	154400	151300	199000	107200	153100	152744.84	10.97	0	-3494	159300	156200	152900	149800	146500	157750	151350	46	45900	500	119410	100	1	9278884	14104	11.90	1.10	12	0.15	12772.00	138556.00	186000	20221227	-18.28	117300	20230726	29.58	176500	-13.88	20230102	117300	29.58	20230726	186000	-18.28	20221227	117300	29.58	20230726	0.33	N	005300	500	46 억		1017731	N	N	196	N	00	N
84	20231214	140206	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	152600	-500	5	-0.33	1739934800	11377	29.72	154400	154400	151700	199000	107200	153100	152934.41	10.97	0	-2275	159300	156200	152900	149800	146500	157750	151350	46	45900	500	119410	100	1	9278884	14160	11.95	1.10	12	0.12	12772.00	138556.00	186000	20221227	-17.96	117300	20230726	30.09	176500	-13.54	20230102	117300	30.09	20230726	186000	-17.96	20221227	117300	30.09	20230726	0.33	N	005300	500	46 억		1017731	N	N	196	N	00	N
85	20231214	130206	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	152400	-700	5	-0.46	1429556500	9341	24.40	154400	154400	152200	199000	107200	153100	153041.06	10.97	0	-1955	159300	156200	152900	149800	146500	157750	151350	46	45900	500	119410	100	1	9278884	14141	11.93	1.10	12	0.10	12772.00	138556.00	186000	20221227	-18.06	117300	20230726	29.92	176500	-13.65	20230102	117300	29.92	20230726	186000	-18.06	20221227	117300	29.92	20230726	0.33	N	005300	500	46 억		1017731	N	N	196	N	00	N
86	20231214	120208	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	152800	-300	5	-0.20	1199885600	7836	20.47	154400	154400	152200	199000	107200	153100	153124.76	10.97	0	-1302	159300	156200	152900	149800	146500	157750	151350	46	45900	500	119410	100	1	9278884	14178	11.96	1.10	12	0.08	12772.00	138556.00	186000	20221227	-17.85	117300	20230726	30.26	176500	-13.43	20230102	117300	30.26	20230726	186000	-17.85	20221227	117300	30.26	20230726	0.33	N	005300	500	46 억		1017731	N	N	196	N	00	N
87	20231214	110204	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	152900	-200	5	-0.13	747429800	4873	12.73	154400	154400	152200	199000	107200	153100	153381.86	10.97	0	-1009	159300	156200	152900	149800	146500	157750	151350	46	45900	500	119410	100	1	9278884	14187	11.97	1.10	12	0.05	12772.00	138556.00	186000	20221227	-17.80	117300	20230726	30.35	176500	-13.37	20230102	117300	30.35	20230726	186000	-17.80	20221227	117300	30.35	20230726	0.33	N	005300	500	46 억		1017731	N	N	196	N	00	N
88	20231214	100201	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	154000	900	2	0.59	355865400	2317	6.05	154400	154400	152200	199000	107200	153100	153588.86	10.97	0	-232	159300	156200	152900	149800	146500	157750	151350	46	45900	500	119410	100	1	9278884	14289	12.06	1.11	12	0.02	12772.00	138556.00	186000	20221227	-17.20	117300	20230726	31.29	176500	-12.75	20230102	117300	31.29	20230726	186000	-17.20	20221227	117300	31.29	20230726	0.33	N	005300	500	46 억		1017731	N	N	196	N	00	N
89	20231214	090156	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	153100	0	3	0.00	41556300	270	0.71	154400	154400	153100	199000	107200	153100	153912.22	10.97	0	48	159300	156200	152900	149800	146500	157750	151350	46	45900	500	119410	100	1	9278884	14206	11.99	1.10	12	0.00	12772.00	138556.00	186000	20221227	-17.69	117300	20230726	30.52	176500	-13.26	20230102	117300	30.52	20230726	186000	-17.69	20221227	117300	30.52	20230726	0.33	N	005300	500	46 억		1017731	N	N	196	N	00	N
90	20231213	160200	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	153100	3500	2	2.34	5914534200	38271	308.84	150400	156000	149600	194400	104800	149600	154543.50	10.99	0	2482	151066	150332	149166	148432	147266	150700	148800	46	44800	500	116680	100	1	9278884	14206	11.99	1.10	12	0.41	12772.00	138556.00	186000	20221227	-17.69	117300	20230726	30.52	176500	-13.26	20230102	117300	30.52	20230726	186000	-17.69	20221227	117300	30.52	20230726	0.31	N	005300	500	46 억		1019782	N	N	196	N	00	N
91	20231213	150205	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	153300	3700	2	2.47	5536982200	35806	288.94	150400	156000	149600	194400	104800	149600	154638.39	10.99	0	2223	151066	150332	149166	148432	147266	150700	148800	46	44800	500	116680	100	1	9278884	14225	12.00	1.11	12	0.39	12772.00	138556.00	186000	20221227	-17.58	117300	20230726	30.69	176500	-13.14	20230102	117300	30.69	20230726	186000	-17.58	20221227	117300	30.69	20230726	0.31	N	005300	500	46 억		1019782	N	N	75	N	00	N
92	20231213	140207	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	155600	6000	2	4.01	4519184500	29212	235.73	150400	156000	149600	194400	104800	149600	154703.02	10.99	0	2414	151066	150332	149166	148432	147266	150700	148800	46	44800	500	116680	100	1	9278884	14438	12.18	1.12	12	0.31	12772.00	138556.00	186000	20221227	-16.34	117300	20230726	32.65	176500	-11.84	20230102	117300	32.65	20230726	186000	-16.34	20221227	117300	32.65	20230726	0.31	N	005300	500	46 억		1019782	N	N	75	N	00	N
93	20231213	130203	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	155300	5700	2	3.81	3725422100	24111	194.57	150400	156000	149600	194400	104800	149600	154511.31	10.99	0	2866	151066	150332	149166	148432	147266	150700	148800	46	44800	500	116680	100	1	9278884	14410	12.16	1.12	12	0.26	12772.00	138556.00	186000	20221227	-16.51	117300	20230726	32.40	176500	-12.01	20230102	117300	32.40	20230726	186000	-16.51	20221227	117300	32.40	20230726	0.31	N	005300	500	46 억		1019782	N	N	75	N	00	N
94	20231213	120203	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	155700	6100	2	4.08	3015447100	19551	157.77	150400	156000	149600	194400	104800	149600	154234.93	10.99	0	3808	151066	150332	149166	148432	147266	150700	148800	46	44800	500	116680	100	1	9278884	14447	12.19	1.12	12	0.21	12772.00	138556.00	186000	20221227	-16.29	117300	20230726	32.74	176500	-11.78	20230102	117300	32.74	20230726	186000	-16.29	20221227	117300	32.74	20230726	0.31	N	005300	500	46 억		1019782	N	N	75	N	00	N
95	20231213	110203	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	155600	6000	2	4.01	2282377000	14840	119.75	150400	155900	149600	194400	104800	149600	153798.99	10.99	0	3881	151066	150332	149166	148432	147266	150700	148800	46	44800	500	116680	100	1	9278884	14438	12.18	1.12	12	0.16	12772.00	138556.00	186000	20221227	-16.34	117300	20230726	32.65	176500	-11.84	20230102	117300	32.65	20230726	186000	-16.34	20221227	117300	32.65	20230726	0.31	N	005300	500	46 억		1019782	N	N	75	N	00	N
96	20231213	100206	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	153200	3600	2	2.41	705195000	4647	37.50	150400	153400	149600	194400	104800	149600	151752.74	10.99	0	992	151066	150332	149166	148432	147266	150700	148800	46	44800	500	116680	100	1	9278884	14215	11.99	1.11	12	0.05	12772.00	138556.00	186000	20221227	-17.63	117300	20230726	30.61	176500	-13.20	20230102	117300	30.61	20230726	186000	-17.63	20221227	117300	30.61	20230726	0.31	N	005300	500	46 억		1019782	N	N	75	N	00	N
97	20231213	090204	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	150400	800	2	0.53	1654400	11	0.09	150400	150400	150400	194400	104800	149600	150400.00	10.99	0	7	151066	150332	149166	148432	147266	150700	148800	46	44800	500	116680	100	1	9278884	13955	11.78	1.09	12	0.00	12772.00	138556.00	186000	20221227	-19.14	117300	20230726	28.22	176500	-14.79	20230102	117300	28.22	20230726	186000	-19.14	20221227	117300	28.22	20230726	0.31	N	005300	500	46 억		1019782	N	N	75	N	00	N
98	20231212	160159	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	149600	1700	2	1.15	1846097800	12392	86.25	148000	149900	148000	192200	103600	147900	148966.07	10.95	0	3969	152700	150300	148900	146500	145100	149600	145800	46	44300	500	115360	100	1	9278884	13881	11.71	1.08	12	0.13	12772.00	138556.00	186000	20221227	-19.57	117300	20230726	27.54	176500	-15.24	20230102	117300	27.54	20230726	186000	-19.57	20221227	117300	27.54	20230726	0.31	N	005300	500	46 억		1016232	N	N	75	N	00	N
99	20231212	150200	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	149200	1300	2	0.88	1679976200	11280	78.51	148000	149900	148000	192200	103600	147900	148934.06	10.95	0	3860	152700	150300	148900	146500	145100	149600	145800	46	44300	500	115360	100	1	9278884	13844	11.68	1.08	12	0.12	12772.00	138556.00	186000	20221227	-19.78	117300	20230726	27.20	176500	-15.47	20230102	117300	27.20	20230726	186000	-19.78	20221227	117300	27.20	20230726	0.31	N	005300	500	46 억		1016232	N	N	7	N	00	N
100	20231212	140157	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	149100	1200	2	0.81	1208467900	8124	56.55	148000	149500	148000	192200	103600	147900	148752.82	10.95	0	3353	152700	150300	148900	146500	145100	149600	145800	46	44300	500	115360	100	1	9278884	13835	11.67	1.08	12	0.09	12772.00	138556.00	186000	20221227	-19.84	117300	20230726	27.11	176500	-15.52	20230102	117300	27.11	20230726	186000	-19.84	20221227	117300	27.11	20230726	0.31	N	005300	500	46 억		1016232	N	N	7	N	00	N
101	20231212	130155	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	148300	400	2	0.27	881437200	5929	41.27	148000	149500	148000	192200	103600	147900	148665.41	10.95	0	2707	152700	150300	148900	146500	145100	149600	145800	46	44300	500	115360	100	1	9278884	13761	11.61	1.07	12	0.06	12772.00	138556.00	186000	20221227	-20.27	117300	20230726	26.43	176500	-15.98	20230102	117300	26.43	20230726	186000	-20.27	20221227	117300	26.43	20230726	0.31	N	005300	500	46 억		1016232	N	N	7	N	00	N
102	20231212	120154	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	148300	400	2	0.27	617319200	4151	28.89	148000	149500	148000	192200	103600	147900	148715.78	10.95	0	1781	152700	150300	148900	146500	145100	149600	145800	46	44300	500	115360	100	1	9278884	13761	11.61	1.07	12	0.04	12772.00	138556.00	186000	20221227	-20.27	117300	20230726	26.43	176500	-15.98	20230102	117300	26.43	20230726	186000	-20.27	20221227	117300	26.43	20230726	0.31	N	005300	500	46 억		1016232	N	N	7	N	00	N
103	20231212	110154	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	148600	700	2	0.47	383063700	2574	17.92	148000	149500	148000	192200	103600	147900	148820.40	10.95	0	1023	152700	150300	148900	146500	145100	149600	145800	46	44300	500	115360	100	1	9278884	13788	11.63	1.07	12	0.03	12772.00	138556.00	186000	20221227	-20.11	117300	20230726	26.68	176500	-15.81	20230102	117300	26.68	20230726	186000	-20.11	20221227	117300	26.68	20230726	0.31	N	005300	500	46 억		1016232	N	N	7	N	00	N
104	20231212	100201	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	148200	300	2	0.20	228490300	1534	10.68	148000	149500	148000	192200	103600	147900	148950.65	10.95	0	635	152700	150300	148900	146500	145100	149600	145800	46	44300	500	115360	100	1	9278884	13751	11.60	1.07	12	0.02	12772.00	138556.00	186000	20221227	-20.32	117300	20230726	26.34	176500	-16.03	20230102	117300	26.34	20230726	186000	-20.32	20221227	117300	26.34	20230726	0.31	N	005300	500	46 억		1016232	N	N	7	N	00	N
105	20231212	090157	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	148000	100	2	0.07	14083200	95	0.66	148000	148800	148000	192200	103600	147900	148244.21	10.95	0	83	152700	150300	148900	146500	145100	149600	145800	46	44300	500	115360	100	1	9278884	13733	11.59	1.07	12	0.00	12772.00	138556.00	186000	20221227	-20.43	117300	20230726	26.17	176500	-16.15	20230102	117300	26.17	20230726	186000	-20.43	20221227	117300	26.17	20230726	0.31	N	005300	500	46 억		1016232	N	N	7	N	00	N
106	20231211	160159	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	147900	-2600	5	-1.73	2123975200	14320	114.76	151300	151300	147500	195600	105400	150500	148321.56	10.93	70	805	154366	152432	149966	148032	145566	153400	149000	46	45100	500	117390	100	1	9278884	13723	11.58	1.07	12	0.15	12772.00	138556.00	186000	20221227	-20.48	117300	20230726	26.09	176500	-16.20	20230102	117300	26.09	20230726	186000	-20.48	20221227	117300	26.09	20230726	0.31	N	005300	500	46 억		1014161	N	N	7	N	00	N
107	20231211	150159	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	148100	-2400	5	-1.59	1680393000	11322	90.74	151300	151300	147500	195600	105400	150500	148417.47	10.93	70	701	154366	152432	149966	148032	145566	153400	149000	46	45100	500	117390	100	1	9278884	13742	11.60	1.07	12	0.12	12772.00	138556.00	186000	20221227	-20.38	117300	20230726	26.26	176500	-16.09	20230102	117300	26.26	20230726	186000	-20.38	20221227	117300	26.26	20230726	0.31	N	005300	500	46 억		1014161	N	N	0	N	00	N
108	20231211	140159	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	148200	-2300	5	-1.53	1233584600	8307	66.57	151300	151300	147500	195600	105400	150500	148498.21	10.93	70	-180	154366	152432	149966	148032	145566	153400	149000	46	45100	500	117390	100	1	9278884	13751	11.60	1.07	12	0.09	12772.00	138556.00	186000	20221227	-20.32	117300	20230726	26.34	176500	-16.03	20230102	117300	26.34	20230726	186000	-20.32	20221227	117300	26.34	20230726	0.31	N	005300	500	46 억		1014161	N	N	0	N	00	N
109	20231211	130200	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	148400	-2100	5	-1.40	933691800	6283	50.35	151300	151300	147500	195600	105400	150500	148604.54	10.93	70	-1135	154366	152432	149966	148032	145566	153400	149000	46	45100	500	117390	100	1	9278884	13770	11.62	1.07	12	0.07	12772.00	138556.00	186000	20221227	-20.22	117300	20230726	26.51	176500	-15.92	20230102	117300	26.51	20230726	186000	-20.22	20221227	117300	26.51	20230726	0.31	N	005300	500	46 억		1014161	N	N	0	N	00	N
110	20231211	120200	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	147800	-2700	5	-1.79	687394100	4618	37.01	151300	151300	147700	195600	105400	150500	148849.25	10.93	70	-1716	154366	152432	149966	148032	145566	153400	149000	46	45100	500	117390	100	1	9278884	13714	11.57	1.07	12	0.05	12772.00	138556.00	186000	20221227	-20.54	117300	20230726	26.00	176500	-16.26	20230102	117300	26.00	20230726	186000	-20.54	20221227	117300	26.00	20230726	0.31	N	005300	500	46 억		1014161	N	N	0	N	00	N
111	20231211	110158	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	148800	-1700	5	-1.13	342197800	2290	18.35	151300	151300	148700	195600	105400	150500	149429.02	10.93	70	-1015	154366	152432	149966	148032	145566	153400	149000	46	45100	500	117390	100	1	9278884	13807	11.65	1.07	12	0.02	12772.00	138556.00	186000	20221227	-20.00	117300	20230726	26.85	176500	-15.69	20230102	117300	26.85	20230726	186000	-20.00	20221227	117300	26.85	20230726	0.31	N	005300	500	46 억		1014161	N	N	0	N	00	N
112	20231211	100159	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	149700	-800	5	-0.53	95392900	635	5.09	151300	151300	149400	195600	105400	150500	150222.86	10.93	70	-230	154366	152432	149966	148032	145566	153400	149000	46	45100	500	117390	100	1	9278884	13890	11.72	1.08	12	0.01	12772.00	138556.00	186000	20221227	-19.52	117300	20230726	27.62	176500	-15.18	20230102	117300	27.62	20230726	186000	-19.52	20221227	117300	27.62	20230726	0.31	N	005300	500	46 억		1014161	N	N	0	N	00	N
113	20231211	090200	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	151200	700	2	0.47	12702200	84	0.67	151300	151300	151200	195600	105400	150500	151262.03	10.93	70	-4	154366	152432	149966	148032	145566	153400	149000	46	45100	500	117390	100	1	9278884	14030	11.84	1.09	12	0.00	12772.00	138556.00	186000	20221227	-18.71	117300	20230726	28.90	176500	-14.33	20230102	117300	28.90	20230726	186000	-18.71	20221227	117300	28.90	20230726	0.31	N	005300	500	46 억		1014161	N	N	0	N	00	N
114	20231208	160157	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	150500	900	2	0.60	1865996300	12477	100.69	148500	151900	147500	194400	104800	149600	149550.62	10.93	0	-868	151866	150732	149666	148532	147466	150200	148000	46	44800	500	116680	100	1	9278884	13965	11.78	1.09	12	0.13	12772.00	138556.00	186000	20221227	-19.09	117300	20230726	28.30	176500	-14.73	20230102	117300	28.30	20230726	186000	-19.09	20221227	117300	28.30	20230726	0.33	N	005300	500	46 억		1014161	N	N	3	N	00	N
115	20231208	150158	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	149800	200	2	0.13	1576552300	10548	85.13	148500	151900	147500	194400	104800	149600	149464.57	10.93	0	-443	151866	150732	149666	148532	147466	150200	148000	46	44800	500	116680	100	1	9278884	13900	11.73	1.08	12	0.11	12772.00	138556.00	186000	20221227	-19.46	117300	20230726	27.71	176500	-15.13	20230102	117300	27.71	20230726	186000	-19.46	20221227	117300	27.71	20230726	0.33	N	005300	500	46 억		1014161	N	N	3	N	00	N
116	20231208	140158	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	149800	200	2	0.13	1172560000	7852	63.37	148500	151900	147500	194400	104800	149600	149332.65	10.93	0	-686	151866	150732	149666	148532	147466	150200	148000	46	44800	500	116680	100	1	9278884	13900	11.73	1.08	12	0.08	12772.00	138556.00	186000	20221227	-19.46	117300	20230726	27.71	176500	-15.13	20230102	117300	27.71	20230726	186000	-19.46	20221227	117300	27.71	20230726	0.33	N	005300	500	46 억		1014161	N	N	3	N	00	N
117	20231208	130156	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	150200	600	2	0.40	853279700	5724	46.19	148500	151900	147500	194400	104800	149600	149070.53	10.93	0	-700	151866	150732	149666	148532	147466	150200	148000	46	44800	500	116680	100	1	9278884	13937	11.76	1.08	12	0.06	12772.00	138556.00	186000	20221227	-19.25	117300	20230726	28.05	176500	-14.90	20230102	117300	28.05	20230726	186000	-19.25	20221227	117300	28.05	20230726	0.33	N	005300	500	46 억		1014161	N	N	3	N	00	N
118	20231208	120157	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	147900	-1700	5	-1.14	563855400	3784	30.54	148500	151900	147500	194400	104800	149600	149010.41	10.93	0	-1026	151866	150732	149666	148532	147466	150200	148000	46	44800	500	116680	100	1	9278884	13723	11.58	1.07	12	0.04	12772.00	138556.00	186000	20221227	-20.48	117300	20230726	26.09	176500	-16.20	20230102	117300	26.09	20230726	186000	-20.48	20221227	117300	26.09	20230726	0.33	N	005300	500	46 억		1014161	N	N	3	N	00	N
119	20231208	110157	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	148200	-1400	5	-0.94	440792400	2953	23.83	148500	151900	147500	194400	104800	149600	149269.35	10.93	0	-1077	151866	150732	149666	148532	147466	150200	148000	46	44800	500	116680	100	1	9278884	13751	11.60	1.07	12	0.03	12772.00	138556.00	186000	20221227	-20.32	117300	20230726	26.34	176500	-16.03	20230102	117300	26.34	20230726	186000	-20.32	20221227	117300	26.34	20230726	0.33	N	005300	500	46 억		1014161	N	N	3	N	00	N
120	20231208	100158	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	149200	-400	5	-0.27	227578400	1517	12.24	148500	151900	148500	194400	104800	149600	150018.72	10.93	0	-458	151866	150732	149666	148532	147466	150200	148000	46	44800	500	116680	100	1	9278884	13844	11.68	1.08	12	0.02	12772.00	138556.00	186000	20221227	-19.78	117300	20230726	27.20	176500	-15.47	20230102	117300	27.20	20230726	186000	-19.78	20221227	117300	27.20	20230726	0.33	N	005300	500	46 억		1014161	N	N	3	N	00	N
121	20231208	090156	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	149600	0	3	0.00	10693100	72	0.58	148500	149600	148500	194400	104800	149600	148515.28	10.93	0	55	151866	150732	149666	148532	147466	150200	148000	46	44800	500	116680	100	1	9278884	13881	11.71	1.08	12	0.00	12772.00	138556.00	186000	20221227	-19.57	117300	20230726	27.54	176500	-15.24	20230102	117300	27.54	20230726	186000	-19.57	20221227	117300	27.54	20230726	0.33	N	005300	500	46 억		1014161	N	N	3	N	00	N
122	20231207	160156	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	149600	-1100	5	-0.73	1848953700	12389	78.92	150200	150800	148600	195900	105500	150700	149241.56	10.90	0	2208	153633	152166	150933	149466	148233	151550	148850	46	45200	500	117540	100	1	9278884	13881	11.71	1.08	12	0.13	12772.00	138556.00	186000	20221227	-19.57	117300	20230726	27.54	176500	-15.24	20230102	117300	27.54	20230726	186000	-19.57	20221227	117300	27.54	20230726	0.34	N	005300	500	46 억		1010973	N	N	3	N	00	N
123	20231207	150157	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	149500	-1200	5	-0.80	1694281200	11352	72.31	150200	150800	148600	195900	105500	150700	149249.58	10.90	0	2188	153633	152166	150933	149466	148233	151550	148850	46	45200	500	117540	100	1	9278884	13872	11.71	1.08	12	0.12	12772.00	138556.00	186000	20221227	-19.62	117300	20230726	27.45	176500	-15.30	20230102	117300	27.45	20230726	186000	-19.62	20221227	117300	27.45	20230726	0.34	N	005300	500	46 억		1010973	N	N	25	N	00	N
124	20231207	140157	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	149200	-1500	5	-1.00	1166698700	7811	49.75	150200	150800	148600	195900	105500	150700	149366.11	10.90	0	678	153633	152166	150933	149466	148233	151550	148850	46	45200	500	117540	100	1	9278884	13844	11.68	1.08	12	0.08	12772.00	138556.00	186000	20221227	-19.78	117300	20230726	27.20	176500	-15.47	20230102	117300	27.20	20230726	186000	-19.78	20221227	117300	27.20	20230726	0.34	N	005300	500	46 억		1010973	N	N	25	N	00	N
125	20231207	130156	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	149000	-1700	5	-1.13	904024200	6052	38.55	150200	150800	148600	195900	105500	150700	149376.11	10.90	0	484	153633	152166	150933	149466	148233	151550	148850	46	45200	500	117540	100	1	9278884	13826	11.67	1.08	12	0.07	12772.00	138556.00	186000	20221227	-19.89	117300	20230726	27.02	176500	-15.58	20230102	117300	27.02	20230726	186000	-19.89	20221227	117300	27.02	20230726	0.34	N	005300	500	46 억		1010973	N	N	25	N	00	N
126	20231207	120156	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	148900	-1800	5	-1.19	714741100	4782	30.46	150200	150800	148600	195900	105500	150700	149464.89	10.90	0	-52	153633	152166	150933	149466	148233	151550	148850	46	45200	500	117540	100	1	9278884	13816	11.66	1.07	12	0.05	12772.00	138556.00	186000	20221227	-19.95	117300	20230726	26.94	176500	-15.64	20230102	117300	26.94	20230726	186000	-19.95	20221227	117300	26.94	20230726	0.34	N	005300	500	46 억		1010973	N	N	25	N	00	N
127	20231207	110153	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	149000	-1700	5	-1.13	531498800	3552	22.63	150200	150800	149000	195900	105500	150700	149633.67	10.90	0	-312	153633	152166	150933	149466	148233	151550	148850	46	45200	500	117540	100	1	9278884	13826	11.67	1.08	12	0.04	12772.00	138556.00	186000	20221227	-19.89	117300	20230726	27.02	176500	-15.58	20230102	117300	27.02	20230726	186000	-19.89	20221227	117300	27.02	20230726	0.34	N	005300	500	46 억		1010973	N	N	25	N	00	N
128	20231207	100156	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	150300	-400	5	-0.27	270380000	1803	11.48	150200	150800	149400	195900	105500	150700	149961.18	10.90	0	-16	153633	152166	150933	149466	148233	151550	148850	46	45200	500	117540	100	1	9278884	13946	11.77	1.08	12	0.02	12772.00	138556.00	186000	20221227	-19.19	117300	20230726	28.13	176500	-14.84	20230102	117300	28.13	20230726	186000	-19.19	20221227	117300	28.13	20230726	0.34	N	005300	500	46 억		1010973	N	N	25	N	00	N
129	20231207	090157	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	149700	-1000	5	-0.66	37086000	247	1.57	150200	150800	149600	195900	105500	150700	150145.75	10.90	0	-63	153633	152166	150933	149466	148233	151550	148850	46	45200	500	117540	100	1	9278884	13890	11.72	1.08	12	0.00	12772.00	138556.00	186000	20221227	-19.52	117300	20230726	27.62	176500	-15.18	20230102	117300	27.62	20230726	186000	-19.52	20221227	117300	27.62	20230726	0.34	N	005300	500	46 억		1010973	N	N	25	N	00	N
130	20231206	160153	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	150700	900	2	0.60	2372030900	15698	85.16	151000	152400	149700	194700	104900	149800	151104.02	10.92	0	4995	153133	151466	149233	147566	145333	152300	148400	46	44900	500	116840	100	1	9278884	13983	11.80	1.09	12	0.17	12772.00	138556.00	186000	20221227	-18.98	117300	20230726	28.47	176500	-14.62	20230102	117300	28.47	20230726	186000	-18.98	20221227	117300	28.47	20230726	0.34	N	005300	500	46 억		1013148	N	N	25	N	00	N
131	20231206	150158	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	151000	1200	2	0.80	2055514400	13599	73.78	151000	152400	149700	194700	104900	149800	151151.88	10.92	0	4714	153133	151466	149233	147566	145333	152300	148400	46	44900	500	116840	100	1	9278884	14011	11.82	1.09	12	0.15	12772.00	138556.00	186000	20221227	-18.82	117300	20230726	28.73	176500	-14.45	20230102	117300	28.73	20230726	186000	-18.82	20221227	117300	28.73	20230726	0.34	N	005300	500	46 억		1013148	N	N	1	N	00	N
132	20231206	140155	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	151100	1300	2	0.87	1637122100	10839	58.80	151000	152400	149700	194700	104900	149800	151039.96	10.92	0	4794	153133	151466	149233	147566	145333	152300	148400	46	44900	500	116840	100	1	9278884	14020	11.83	1.09	12	0.12	12772.00	138556.00	186000	20221227	-18.76	117300	20230726	28.82	176500	-14.39	20230102	117300	28.82	20230726	186000	-18.76	20221227	117300	28.82	20230726	0.34	N	005300	500	46 억		1013148	N	N	1	N	00	N
133	20231206	130156	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	151000	1200	2	0.80	1081523400	7171	38.90	151000	151300	149700	194700	104900	149800	150819.05	10.92	0	2820	153133	151466	149233	147566	145333	152300	148400	46	44900	500	116840	100	1	9278884	14011	11.82	1.09	12	0.08	12772.00	138556.00	186000	20221227	-18.82	117300	20230726	28.73	176500	-14.45	20230102	117300	28.73	20230726	186000	-18.82	20221227	117300	28.73	20230726	0.34	N	005300	500	46 억		1013148	N	N	1	N	00	N
134	20231206	120153	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	151100	1300	2	0.87	894263300	5931	32.18	151000	151300	149700	194700	104900	149800	150777.83	10.92	0	2105	153133	151466	149233	147566	145333	152300	148400	46	44900	500	116840	100	1	9278884	14020	11.83	1.09	12	0.06	12772.00	138556.00	186000	20221227	-18.76	117300	20230726	28.82	176500	-14.39	20230102	117300	28.82	20230726	186000	-18.76	20221227	117300	28.82	20230726	0.34	N	005300	500	46 억		1013148	N	N	1	N	00	N
135	20231206	110157	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	151000	1200	2	0.80	692660900	4597	24.94	151000	151200	149700	194700	104900	149800	150676.72	10.92	0	1531	153133	151466	149233	147566	145333	152300	148400	46	44900	500	116840	100	1	9278884	14011	11.82	1.09	12	0.05	12772.00	138556.00	186000	20221227	-18.82	117300	20230726	28.73	176500	-14.45	20230102	117300	28.73	20230726	186000	-18.82	20221227	117300	28.73	20230726	0.34	N	005300	500	46 억		1013148	N	N	1	N	00	N
136	20231206	100155	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	150400	600	2	0.40	283803700	1887	10.24	151000	151000	149700	194700	104900	149800	150399.42	10.92	0	735	153133	151466	149233	147566	145333	152300	148400	46	44900	500	116840	100	1	9278884	13955	11.78	1.09	12	0.02	12772.00	138556.00	186000	20221227	-19.14	117300	20230726	28.22	176500	-14.79	20230102	117300	28.22	20230726	186000	-19.14	20221227	117300	28.22	20230726	0.34	N	005300	500	46 억		1013148	N	N	1	N	00	N
137	20231206	090156	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	151000	1200	2	0.80	7550000	50	0.27	151000	151000	151000	194700	104900	149800	151000.00	10.92	0	40	153133	151466	149233	147566	145333	152300	148400	46	44900	500	116840	100	1	9278884	14011	11.82	1.09	12	0.00	12772.00	138556.00	186000	20221227	-18.82	117300	20230726	28.73	176500	-14.45	20230102	117300	28.73	20230726	186000	-18.82	20221227	117300	28.73	20230726	0.34	N	005300	500	46 억		1013148	N	N	1	N	00	N
138	20231205	160156	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	149800	2100	2	1.42	2763147600	18433	182.29	147000	150900	147000	192000	103400	147700	149902.85	10.91	0	895	148833	148266	147533	146966	146233	147900	146600	46	44300	500	115200	100	1	9278884	13900	11.73	1.08	12	0.20	12772.00	138556.00	186000	20221227	-19.46	117300	20230726	27.71	176500	-15.13	20230102	117300	27.71	20230726	186000	-19.46	20221227	117300	27.71	20230726	0.35	N	005300	500	46 억		1012147	N	N	1	N	00	N
139	20231205	150156	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	150200	2500	2	1.69	2494183700	16639	164.55	147000	150900	147000	192000	103400	147700	149899.86	10.91	0	1153	148833	148266	147533	146966	146233	147900	146600	46	44300	500	115200	100	1	9278884	13937	11.76	1.08	12	0.18	12772.00	138556.00	186000	20221227	-19.25	117300	20230726	28.05	176500	-14.90	20230102	117300	28.05	20230726	186000	-19.25	20221227	117300	28.05	20230726	0.35	N	005300	500	46 억		1012147	N	N	2	N	00	N
140	20231205	140157	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	150100	2400	2	1.62	1806624500	12047	119.14	147000	150900	147000	192000	103400	147700	149964.68	10.91	0	2223	148833	148266	147533	146966	146233	147900	146600	46	44300	500	115200	100	1	9278884	13928	11.75	1.08	12	0.13	12772.00	138556.00	186000	20221227	-19.30	117300	20230726	27.96	176500	-14.96	20230102	117300	27.96	20230726	186000	-19.30	20221227	117300	27.96	20230726	0.35	N	005300	500	46 억		1012147	N	N	2	N	00	N
141	20231205	130156	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	150500	2800	2	1.90	1504906600	10038	99.27	147000	150900	147000	192000	103400	147700	149920.96	10.91	0	2011	148833	148266	147533	146966	146233	147900	146600	46	44300	500	115200	100	1	9278884	13965	11.78	1.09	12	0.11	12772.00	138556.00	186000	20221227	-19.09	117300	20230726	28.30	176500	-14.73	20230102	117300	28.30	20230726	186000	-19.09	20221227	117300	28.30	20230726	0.35	N	005300	500	46 억		1012147	N	N	2	N	00	N
142	20231205	120156	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	150400	2700	2	1.83	1263665700	8434	83.41	147000	150900	147000	192000	103400	147700	149829.94	10.91	0	1837	148833	148266	147533	146966	146233	147900	146600	46	44300	500	115200	100	1	9278884	13955	11.78	1.09	12	0.09	12772.00	138556.00	186000	20221227	-19.14	117300	20230726	28.22	176500	-14.79	20230102	117300	28.22	20230726	186000	-19.14	20221227	117300	28.22	20230726	0.35	N	005300	500	46 억		1012147	N	N	2	N	00	N
143	20231205	110155	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	150600	2900	2	1.96	969501000	6478	64.06	147000	150900	147000	192000	103400	147700	149660.54	10.91	0	1631	148833	148266	147533	146966	146233	147900	146600	46	44300	500	115200	100	1	9278884	13974	11.79	1.09	12	0.07	12772.00	138556.00	186000	20221227	-19.03	117300	20230726	28.39	176500	-14.67	20230102	117300	28.39	20230726	186000	-19.03	20221227	117300	28.39	20230726	0.35	N	005300	500	46 억		1012147	N	N	2	N	00	N
144	20231205	100155	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	149900	2200	2	1.49	422395800	2839	28.08	147000	150000	147000	192000	103400	147700	148783.30	10.91	0	799	148833	148266	147533	146966	146233	147900	146600	46	44300	500	115200	100	1	9278884	13909	11.74	1.08	12	0.03	12772.00	138556.00	186000	20221227	-19.41	117300	20230726	27.79	176500	-15.07	20230102	117300	27.79	20230726	186000	-19.41	20221227	117300	27.79	20230726	0.35	N	005300	500	46 억		1012147	N	N	2	N	00	N
145	20231205	090153	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	147200	-500	5	-0.34	12060700	82	0.81	147000	147200	147000	192000	103400	147700	147081.71	10.91	0	-9	148833	148266	147533	146966	146233	147900	146600	46	44300	500	115200	100	1	9278884	13659	11.53	1.06	12	0.00	12772.00	138556.00	186000	20221227	-20.86	117300	20230726	25.49	176500	-16.60	20230102	117300	25.49	20230726	186000	-20.86	20221227	117300	25.49	20230726	0.35	N	005300	500	46 억		1012147	N	N	2	N	00	N
146	20231204	160156	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	147700	-400	5	-0.27	1493169700	10105	78.10	148100	148100	146800	192500	103700	148100	147765.44	10.90	0	1843	149433	148766	147633	146966	145833	149100	147300	46	44400	500	115510	100	1	9278884	13705	11.56	1.07	12	0.11	12772.00	138556.00	186000	20221227	-20.59	117300	20230726	25.92	176500	-16.32	20230102	117300	25.92	20230726	186000	-20.59	20221227	117300	25.92	20230726	0.35	N	005300	500	46 억		1011454	N	N	2	N	00	N
147	20231204	150156	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	148100	0	3	0.00	1235178000	8361	64.62	148100	148100	146800	192500	103700	148100	147730.89	10.90	0	1979	149433	148766	147633	146966	145833	149100	147300	46	44400	500	115510	100	1	9278884	13742	11.60	1.07	12	0.09	12772.00	138556.00	186000	20221227	-20.38	117300	20230726	26.26	176500	-16.09	20230102	117300	26.26	20230726	186000	-20.38	20221227	117300	26.26	20230726	0.35	N	005300	500	46 억		1011454	N	N	24	N	00	N
148	20231204	140155	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	147700	-400	5	-0.27	859926200	5824	45.01	148100	148100	146800	192500	103700	148100	147652.16	10.90	0	2212	149433	148766	147633	146966	145833	149100	147300	46	44400	500	115510	100	1	9278884	13705	11.56	1.07	12	0.06	12772.00	138556.00	186000	20221227	-20.59	117300	20230726	25.92	176500	-16.32	20230102	117300	25.92	20230726	186000	-20.59	20221227	117300	25.92	20230726	0.35	N	005300	500	46 억		1011454	N	N	24	N	00	N
149	20231204	130154	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	147900	-200	5	-0.14	684216400	4635	35.82	148100	148100	146800	192500	103700	148100	147619.50	10.90	0	2018	149433	148766	147633	146966	145833	149100	147300	46	44400	500	115510	100	1	9278884	13723	11.58	1.07	12	0.05	12772.00	138556.00	186000	20221227	-20.48	117300	20230726	26.09	176500	-16.20	20230102	117300	26.09	20230726	186000	-20.48	20221227	117300	26.09	20230726	0.35	N	005300	500	46 억		1011454	N	N	24	N	00	N
150	20231204	120154	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	147900	-200	5	-0.14	524095200	3552	27.45	148100	148100	146800	192500	103700	148100	147549.32	10.90	0	1487	149433	148766	147633	146966	145833	149100	147300	46	44400	500	115510	100	1	9278884	13723	11.58	1.07	12	0.04	12772.00	138556.00	186000	20221227	-20.48	117300	20230726	26.09	176500	-16.20	20230102	117300	26.09	20230726	186000	-20.48	20221227	117300	26.09	20230726	0.35	N	005300	500	46 억		1011454	N	N	24	N	00	N
151	20231204	110155	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	147500	-600	5	-0.41	264696800	1796	13.88	148100	148100	146800	192500	103700	148100	147381.29	10.90	0	744	149433	148766	147633	146966	145833	149100	147300	46	44400	500	115510	100	1	9278884	13686	11.55	1.06	12	0.02	12772.00	138556.00	186000	20221227	-20.70	117300	20230726	25.75	176500	-16.43	20230102	117300	25.75	20230726	186000	-20.70	20221227	117300	25.75	20230726	0.35	N	005300	500	46 억		1011454	N	N	24	N	00	N
152	20231204	100155	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	147300	-800	5	-0.54	141519900	960	7.42	148100	148100	146800	192500	103700	148100	147416.56	10.90	0	164	149433	148766	147633	146966	145833	149100	147300	46	44400	500	115510	100	1	9278884	13668	11.53	1.06	12	0.01	12772.00	138556.00	186000	20221227	-20.81	117300	20230726	25.58	176500	-16.54	20230102	117300	25.58	20230726	186000	-20.81	20221227	117300	25.58	20230726	0.35	N	005300	500	46 억		1011454	N	N	24	N	00	N
153	20231204	090154	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	147200	-900	5	-0.61	16426100	111	0.86	148100	148100	147200	192500	103700	148100	147982.88	10.90	0	4	149433	148766	147633	146966	145833	149100	147300	46	44400	500	115510	100	1	9278884	13659	11.53	1.06	12	0.00	12772.00	138556.00	186000	20221227	-20.86	117300	20230726	25.49	176500	-16.60	20230102	117300	25.49	20230726	186000	-20.86	20221227	117300	25.49	20230726	0.35	N	005300	500	46 억		1011454	N	N	24	N	00	N
154	20231201	160154	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	148100	300	2	0.20	1908930300	12938	58.51	147000	148300	146500	192100	103500	147800	147544.07	10.83	0	4834	151466	149632	147966	146132	144466	148800	145300	46	44300	500	115280	100	1	9278884	13742	11.60	1.07	12	0.14	12772.00	138556.00	186000	20221227	-20.38	117300	20230726	26.26	176500	-16.09	20230102	117300	26.26	20230726	186000	-20.38	20221227	117300	26.26	20230726	0.34	N	005300	500	46 억		1005269	N	N	24	N	00	N
155	20231201	150154	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	147800	0	3	0.00	1799101800	12196	55.16	147000	148300	146500	192100	103500	147800	147515.52	10.83	0	4749	151466	149632	147966	146132	144466	148800	145300	46	44300	500	115280	100	1	9278884	13714	11.57	1.07	12	0.13	12772.00	138556.00	186000	20221227	-20.54	117300	20230726	26.00	176500	-16.26	20230102	117300	26.00	20230726	186000	-20.54	20221227	117300	26.00	20230726	0.34	N	005300	500	46 억		1005269	N	N	0	N	00	N
156	20231201	140154	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	147900	100	2	0.07	1529608800	10374	46.92	147000	148300	146500	192100	103500	147800	147446.08	10.83	0	4291	151466	149632	147966	146132	144466	148800	145300	46	44300	500	115280	100	1	9278884	13723	11.58	1.07	12	0.11	12772.00	138556.00	186000	20221227	-20.48	117300	20230726	26.09	176500	-16.20	20230102	117300	26.09	20230726	186000	-20.48	20221227	117300	26.09	20230726	0.34	N	005300	500	46 억		1005269	N	N	0	N	00	N
157	20231201	130153	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	147500	-300	5	-0.20	1138390500	7725	34.94	147000	148300	146500	192100	103500	147800	147363.96	10.83	0	3472	151466	149632	147966	146132	144466	148800	145300	46	44300	500	115280	100	1	9278884	13686	11.55	1.06	12	0.08	12772.00	138556.00	186000	20221227	-20.70	117300	20230726	25.75	176500	-16.43	20230102	117300	25.75	20230726	186000	-20.70	20221227	117300	25.75	20230726	0.34	N	005300	500	46 억		1005269	N	N	0	N	00	N
158	20231201	120155	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	147500	-300	5	-0.20	907067500	6157	27.84	147000	148300	146500	192100	103500	147800	147322.27	10.83	0	3097	151466	149632	147966	146132	144466	148800	145300	46	44300	500	115280	100	1	9278884	13686	11.55	1.06	12	0.07	12772.00	138556.00	186000	20221227	-20.70	117300	20230726	25.75	176500	-16.43	20230102	117300	25.75	20230726	186000	-20.70	20221227	117300	25.75	20230726	0.34	N	005300	500	46 억		1005269	N	N	0	N	00	N
159	20231201	110154	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	147500	-300	5	-0.20	670229900	4553	20.59	147000	148300	146500	192100	103500	147800	147205.04	10.83	0	2591	151466	149632	147966	146132	144466	148800	145300	46	44300	500	115280	100	1	9278884	13686	11.55	1.06	12	0.05	12772.00	138556.00	186000	20221227	-20.70	117300	20230726	25.75	176500	-16.43	20230102	117300	25.75	20230726	186000	-20.70	20221227	117300	25.75	20230726	0.34	N	005300	500	46 억		1005269	N	N	0	N	00	N
160	20231201	100155	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	147000	-800	5	-0.54	335002600	2272	10.27	147000	148300	146700	192100	103500	147800	147446.93	10.83	0	1396	151466	149632	147966	146132	144466	148800	145300	46	44300	500	115280	100	1	9278884	13640	11.51	1.06	12	0.02	12772.00	138556.00	186000	20221227	-20.97	117300	20230726	25.32	176500	-16.71	20230102	117300	25.32	20230726	186000	-20.97	20221227	117300	25.32	20230726	0.34	N	005300	500	46 억		1005269	N	N	0	N	00	N
161	20231201	090154	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	147100	-700	5	-0.47	23100600	157	0.71	147000	147700	147000	192100	103500	147800	147097.30	10.83	0	68	151466	149632	147966	146132	144466	148800	145300	46	44300	500	115280	100	1	9278884	13649	11.52	1.06	12	0.00	12772.00	138556.00	186000	20221227	-20.91	117300	20230726	25.40	176500	-16.66	20230102	117300	25.40	20230726	186000	-20.91	20221227	117300	25.40	20230726	0.34	N	005300	500	46 억		1005269	N	N	0	N	00	N