KissMeData/271560/price/prices-20231101.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	20231130	161129	55	20.00	KOSPI200		음식료품	N	N	N	Y	40	N	117700	1100	2	0.94	10289554800	87780	134.93	117200	117700	116200	151500	81700	116600	117219.81	41.66	0	-3459	119000	117800	117200	116000	115400	117500	115700	198	34900	500	90940	100	1	39536132	46534	11.86	1.82	12	0.22	9924.00	64609.00	148100	20230509	-20.53	109500	20221128	7.49	148100	-20.53	20230509	111100	5.94	20230731	148100	-20.53	20230509	111100	5.94	20230731	0.02	N	271560	500	197 억		16469093	N	N	71	N	00	N
3	20231130	151128	55	20.00	KOSPI200		음식료품	N	N	N	Y	40	N	117100	500	2	0.43	5474736400	46863	72.04	117200	117600	116200	151500	81700	116600	116824.33	41.66	0	-6759	119000	117800	117200	116000	115400	117500	115700	198	34900	500	90940	100	1	39536132	46297	11.80	1.81	12	0.12	9924.00	64609.00	148100	20230509	-20.93	109500	20221128	6.94	148100	-20.93	20230509	111100	5.40	20230731	148100	-20.93	20230509	111100	5.40	20230731	0.02	N	271560	500	197 억		16469093	N	N	93	N	00	N
4	20231130	141125	55	20.00	KOSPI200		음식료품	N	N	N	Y	40	N	116600	0	3	0.00	3355063500	28707	44.13	117200	117600	116500	151500	81700	116600	116872.76	41.66	0	-2437	119000	117800	117200	116000	115400	117500	115700	198	34900	500	90940	100	1	39536132	46099	11.75	1.80	12	0.07	9924.00	64609.00	148100	20230509	-21.27	109500	20221128	6.48	148100	-21.27	20230509	111100	4.95	20230731	148100	-21.27	20230509	111100	4.95	20230731	0.02	N	271560	500	197 억		16469093	N	N	93	N	00	N
5	20231130	131123	55	20.00	KOSPI200		음식료품	N	N	N	Y	40	N	116700	100	2	0.09	2688470100	22991	35.34	117200	117600	116500	151500	81700	116600	116935.91	41.66	0	-1739	119000	117800	117200	116000	115400	117500	115700	198	34900	500	90940	100	1	39536132	46139	11.76	1.81	12	0.06	9924.00	64609.00	148100	20230509	-21.20	109500	20221128	6.58	148100	-21.20	20230509	111100	5.04	20230731	148100	-21.20	20230509	111100	5.04	20230731	0.02	N	271560	500	197 억		16469093	N	N	93	N	00	N
6	20231130	121137	55	20.00	KOSPI200		음식료품	N	N	N	Y	40	N	116800	200	2	0.17	2267646000	19385	29.80	117200	117600	116500	151500	81700	116600	116979.61	41.66	0	-1227	119000	117800	117200	116000	115400	117500	115700	198	34900	500	90940	100	1	39536132	46178	11.77	1.81	12	0.05	9924.00	64609.00	148100	20230509	-21.13	109500	20221128	6.67	148100	-21.13	20230509	111100	5.13	20230731	148100	-21.13	20230509	111100	5.13	20230731	0.02	N	271560	500	197 억		16469093	N	N	93	N	00	N
7	20231130	111131	55	20.00	KOSPI200		음식료품	N	N	N	Y	40	N	117000	400	2	0.34	1610001800	13763	21.16	117200	117600	116500	151500	81700	116600	116980.72	41.66	0	-1362	119000	117800	117200	116000	115400	117500	115700	198	34900	500	90940	100	1	39536132	46257	11.79	1.81	12	0.03	9924.00	64609.00	148100	20230509	-21.00	109500	20221128	6.85	148100	-21.00	20230509	111100	5.31	20230731	148100	-21.00	20230509	111100	5.31	20230731	0.02	N	271560	500	197 억		16469093	N	N	93	N	00	N
8	20231130	101125	55	20.00	KOSPI200		음식료품	N	N	N	Y	40	N	117000	400	2	0.34	934768800	7991	12.28	117200	117600	116500	151500	81700	116600	116978.17	41.66	0	-689	119000	117800	117200	116000	115400	117500	115700	198	34900	500	90940	100	1	39536132	46257	11.79	1.81	12	0.02	9924.00	64609.00	148100	20230509	-21.00	109500	20221128	6.85	148100	-21.00	20230509	111100	5.31	20230731	148100	-21.00	20230509	111100	5.31	20230731	0.02	N	271560	500	197 억		16469093	N	N	93	N	00	N
9	20231130	091125	55	20.00	KOSPI200		음식료품	N	N	N	Y	40	N	116700	100	2	0.09	209231100	1786	2.75	117200	117600	116600	151500	81700	116600	117153.77	41.66	0	-353	119000	117800	117200	116000	115400	117500	115700	198	34900	500	90940	100	1	39536132	46139	11.76	1.81	12	0.00	9924.00	64609.00	148100	20230509	-21.20	109500	20221128	6.58	148100	-21.20	20230509	111100	5.04	20230731	148100	-21.20	20230509	111100	5.04	20230731	0.02	N	271560	500	197 억		16469093	N	N	93	N	00	N
10	20231129	161119	55	20.00	KOSPI200		음식료품	N	N	N	Y	40	N	116600	-1500	5	-1.27	6017384200	51333	100.09	117000	118400	116600	153500	82700	118100	117223.22	41.68	0	1686	121166	119632	118366	116832	115566	119000	116200	198	35400	500	92110	100	1	39536132	46099	11.75	1.80	12	0.13	9924.00	64609.00	148100	20230509	-21.27	109500	20221128	6.48	148100	-21.27	20230509	111100	4.95	20230731	148100	-21.27	20230509	111100	4.95	20230731	0.02	N	271560	500	197 억		16477565	N	N	93	N	00	N
11	20231129	151130	55	20.00	KOSPI200		음식료품	N	N	N	Y	40	N	117100	-1000	5	-0.85	5423151500	46240	90.16	117000	118400	116600	153500	82700	118100	117282.69	41.68	0	2637	121166	119632	118366	116832	115566	119000	116200	198	35400	500	92110	100	1	39536132	46297	11.80	1.81	12	0.12	9924.00	64609.00	148100	20230509	-20.93	109500	20221128	6.94	148100	-20.93	20230509	111100	5.40	20230731	148100	-20.93	20230509	111100	5.40	20230731	0.02	N	271560	500	197 억		16477565	N	N	4	N	00	N
12	20231129	141123	55	20.00	KOSPI200		음식료품	N	N	N	Y	40	N	117100	-1000	5	-0.85	3930797800	33474	65.27	117000	118400	116900	153500	82700	118100	117428.39	41.68	0	6236	121166	119632	118366	116832	115566	119000	116200	198	35400	500	92110	100	1	39536132	46297	11.80	1.81	12	0.08	9924.00	64609.00	148100	20230509	-20.93	109500	20221128	6.94	148100	-20.93	20230509	111100	5.40	20230731	148100	-20.93	20230509	111100	5.40	20230731	0.02	N	271560	500	197 억		16477565	N	N	4	N	00	N
13	20231129	131125	55	20.00	KOSPI200		음식료품	N	N	N	Y	40	N	117200	-900	5	-0.76	3109187900	26460	51.59	117000	118400	116900	153500	82700	118100	117505.21	41.68	0	6600	121166	119632	118366	116832	115566	119000	116200	198	35400	500	92110	100	1	39536132	46336	11.81	1.81	12	0.07	9924.00	64609.00	148100	20230509	-20.86	109500	20221128	7.03	148100	-20.86	20230509	111100	5.49	20230731	148100	-20.86	20230509	111100	5.49	20230731	0.02	N	271560	500	197 억		16477565	N	N	4	N	00	N
14	20231129	121126	55	20.00	KOSPI200		음식료품	N	N	N	Y	40	N	117700	-400	5	-0.34	2593522200	22070	43.03	117000	118400	116900	153500	82700	118100	117513.47	41.68	0	5225	121166	119632	118366	116832	115566	119000	116200	198	35400	500	92110	100	1	39536132	46534	11.86	1.82	12	0.06	9924.00	64609.00	148100	20230509	-20.53	109500	20221128	7.49	148100	-20.53	20230509	111100	5.94	20230731	148100	-20.53	20230509	111100	5.94	20230731	0.02	N	271560	500	197 억		16477565	N	N	4	N	00	N
15	20231129	111126	55	20.00	KOSPI200		음식료품	N	N	N	Y	40	N	117800	-300	5	-0.25	2001153400	17048	33.24	117000	118400	116900	153500	82700	118100	117383.47	41.68	0	3107	121166	119632	118366	116832	115566	119000	116200	198	35400	500	92110	100	1	39536132	46574	11.87	1.82	12	0.04	9924.00	64609.00	148100	20230509	-20.46	109500	20221128	7.58	148100	-20.46	20230509	111100	6.03	20230731	148100	-20.46	20230509	111100	6.03	20230731	0.02	N	271560	500	197 억		16477565	N	N	4	N	00	N
16	20231129	101123	55	20.00	KOSPI200		음식료품	N	N	N	Y	40	N	117400	-700	5	-0.59	1241998900	10582	20.63	117000	118400	116900	153500	82700	118100	117369.01	41.68	0	2262	121166	119632	118366	116832	115566	119000	116200	198	35400	500	92110	100	1	39536132	46415	11.83	1.82	12	0.03	9924.00	64609.00	148100	20230509	-20.73	109500	20221128	7.21	148100	-20.73	20230509	111100	5.67	20230731	148100	-20.73	20230509	111100	5.67	20230731	0.02	N	271560	500	197 억		16477565	N	N	4	N	00	N
17	20231129	091118	55	20.00	KOSPI200		음식료품	N	N	N	Y	40	N	117700	-400	5	-0.34	300464400	2563	5.00	117000	118400	116900	153500	82700	118100	117231.53	41.68	0	-189	121166	119632	118366	116832	115566	119000	116200	198	35400	500	92110	100	1	39536132	46534	11.86	1.82	12	0.01	9924.00	64609.00	148100	20230509	-20.53	109500	20221128	7.49	148100	-20.53	20230509	111100	5.94	20230731	148100	-20.53	20230509	111100	5.94	20230731	0.02	N	271560	500	197 억		16477565	N	N	4	N	00	N
18	20231128	161118	55	20.00	KOSPI200		음식료품	N	N	N	Y	40	N	118100	-1000	5	-0.84	6044152700	51280	179.96	119900	119900	117100	154800	83400	119100	117865.63	41.71	0	-4932	120566	119832	118866	118132	117166	119350	117650	198	35700	500	92890	100	1	39536132	46692	11.90	1.83	12	0.13	9924.00	64609.00	148100	20230509	-20.26	109500	20221128	7.85	148100	-20.26	20230509	111100	6.30	20230731	148100	-20.26	20230509	109500	7.85	20221128	0.02	N	271560	500	197 억		16490316	N	N	4	N	00	N
19	20231128	151003	55	20.00	KOSPI200		음식료품	N	N	N	Y	40	N	118100	-1000	5	-0.84	5337124200	45294	158.95	119900	119900	117100	154800	83400	119100	117832.92	41.71	0	-5801	120566	119832	118866	118132	117166	119350	117650	198	35700	500	92890	100	1	39536132	46692	11.90	1.83	12	0.11	9924.00	64609.00	148100	20230509	-20.26	109500	20221128	7.85	148100	-20.26	20230509	111100	6.30	20230731	148100	-20.26	20230509	109500	7.85	20221128	0.02	N	271560	500	197 억		16490316	N	N	346	N	00	N
20	20231128	141119	55	20.00	KOSPI200		음식료품	N	N	N	Y	40	N	118000	-1100	5	-0.92	4200906100	35673	125.19	119900	119900	117100	154800	83400	119100	117761.50	41.71	0	-7635	120566	119832	118866	118132	117166	119350	117650	198	35700	500	92890	100	1	39536132	46653	11.89	1.83	12	0.09	9924.00	64609.00	148100	20230509	-20.32	109500	20221128	7.76	148100	-20.32	20230509	111100	6.21	20230731	148100	-20.32	20230509	109500	7.76	20221128	0.02	N	271560	500	197 억		16490316	N	N	346	N	00	N
21	20231128	131111	55	20.00	KOSPI200		음식료품	N	N	N	Y	40	N	117600	-1500	5	-1.26	3485044900	29593	103.85	119900	119900	117100	154800	83400	119100	117765.85	41.71	0	-7952	120566	119832	118866	118132	117166	119350	117650	198	35700	500	92890	100	1	39536132	46494	11.85	1.82	12	0.07	9924.00	64609.00	148100	20230509	-20.59	109500	20221128	7.40	148100	-20.59	20230509	111100	5.85	20230731	148100	-20.59	20230509	109500	7.40	20221128	0.02	N	271560	500	197 억		16490316	N	N	346	N	00	N
22	20231128	121118	55	20.00	KOSPI200		음식료품	N	N	N	Y	40	N	117500	-1600	5	-1.34	2812323600	23870	83.77	119900	119900	117100	154800	83400	119100	117818.33	41.71	0	-7356	120566	119832	118866	118132	117166	119350	117650	198	35700	500	92890	100	1	39536132	46455	11.84	1.82	12	0.06	9924.00	64609.00	148100	20230509	-20.66	109500	20221128	7.31	148100	-20.66	20230509	111100	5.76	20230731	148100	-20.66	20230509	109500	7.31	20221128	0.02	N	271560	500	197 억		16490316	N	N	346	N	00	N
23	20231128	111118	55	20.00	KOSPI200		음식료품	N	N	N	Y	40	N	117400	-1700	5	-1.43	2078822500	17633	61.88	119900	119900	117100	154800	83400	119100	117893.86	41.71	0	-7145	120566	119832	118866	118132	117166	119350	117650	198	35700	500	92890	100	1	39536132	46415	11.83	1.82	12	0.04	9924.00	64609.00	148100	20230509	-20.73	109500	20221128	7.21	148100	-20.73	20230509	111100	5.67	20230731	148100	-20.73	20230509	109500	7.21	20221128	0.02	N	271560	500	197 억		16490316	N	N	346	N	00	N
24	20231128	101113	55	20.00	KOSPI200		음식료품	N	N	N	Y	40	N	117800	-1300	5	-1.09	846365000	7133	25.03	119900	119900	117700	154800	83400	119100	118654.84	41.71	0	-2806	120566	119832	118866	118132	117166	119350	117650	198	35700	500	92890	100	1	39536132	46574	11.87	1.82	12	0.02	9924.00	64609.00	148100	20230509	-20.46	109500	20221128	7.58	148100	-20.46	20230509	111100	6.03	20230731	148100	-20.46	20230509	109500	7.58	20221128	0.02	N	271560	500	197 억		16490316	N	N	346	N	00	N
25	20231128	091114	55	20.00	KOSPI200		음식료품	N	N	N	Y	40	N	118800	-300	5	-0.25	228821100	1922	6.74	119900	119900	118300	154800	83400	119100	119053.64	41.71	0	-484	120566	119832	118866	118132	117166	119350	117650	198	35700	500	92890	100	1	39536132	46969	11.97	1.84	12	0.00	9924.00	64609.00	148100	20230509	-19.78	109500	20221128	8.49	148100	-19.78	20230509	111100	6.93	20230731	148100	-19.78	20230509	109500	8.49	20221128	0.02	N	271560	500	197 억		16490316	N	N	346	N	00	N
26	20231127	161106	55	20.00	KOSPI200		음식료품	N	N	N	Y	40	N	119100	500	2	0.42	3384799400	28494	119.41	119600	119600	117900	154100	83100	118600	118789.74	41.73	2822	-13953	120266	119432	118966	118132	117666	119200	117900	198	35500	500	92500	100	1	39536132	47088	12.00	1.84	12	0.07	9924.00	64609.00	148100	20230509	-19.58	108000	20221123	10.28	148100	-19.58	20230509	111100	7.20	20230731	148100	-19.58	20230509	109500	8.77	20221128	0.02	N	271560	500	197 억		16500325	N	N	346	N	00	N
27	20231127	151118	55	20.00	KOSPI200		음식료품	N	N	N	Y	40	N	119000	400	2	0.34	2694038800	22690	95.08	119600	119600	117900	154100	83100	118600	118732.43	41.73	2822	-12343	120266	119432	118966	118132	117666	119200	117900	198	35500	500	92500	100	1	39536132	47048	11.99	1.84	12	0.06	9924.00	64609.00	148100	20230509	-19.65	108000	20221123	10.19	148100	-19.65	20230509	111100	7.11	20230731	148100	-19.65	20230509	109500	8.68	20221128	0.02	N	271560	500	197 억		16500325	N	N	161	N	00	N
28	20231127	141115	55	20.00	KOSPI200		음식료품	N	N	N	Y	40	N	118800	200	2	0.17	1559283000	13139	55.06	119600	119600	117900	154100	83100	118600	118675.93	41.73	2822	-7602	120266	119432	118966	118132	117666	119200	117900	198	35500	500	92500	100	1	39536132	46969	11.97	1.84	12	0.03	9924.00	64609.00	148100	20230509	-19.78	108000	20221123	10.00	148100	-19.78	20230509	111100	6.93	20230731	148100	-19.78	20230509	109500	8.49	20221128	0.02	N	271560	500	197 억		16500325	N	N	161	N	00	N
29	20231127	131118	55	20.00	KOSPI200		음식료품	N	N	N	Y	40	N	118600	0	3	0.00	1200751000	10120	42.41	119600	119600	117900	154100	83100	118600	118651.28	41.73	2822	-5856	120266	119432	118966	118132	117666	119200	117900	198	35500	500	92500	100	1	39536132	46890	11.95	1.84	12	0.03	9924.00	64609.00	148100	20230509	-19.92	108000	20221123	9.81	148100	-19.92	20230509	111100	6.75	20230731	148100	-19.92	20230509	109500	8.31	20221128	0.02	N	271560	500	197 억		16500325	N	N	161	N	00	N
30	20231127	121123	55	20.00	KOSPI200		음식료품	N	N	N	Y	40	N	118800	200	2	0.17	1057692500	8913	37.35	119600	119600	117900	154100	83100	118600	118668.52	41.73	2822	-5466	120266	119432	118966	118132	117666	119200	117900	198	35500	500	92500	100	1	39536132	46969	11.97	1.84	12	0.02	9924.00	64609.00	148100	20230509	-19.78	108000	20221123	10.00	148100	-19.78	20230509	111100	6.93	20230731	148100	-19.78	20230509	109500	8.49	20221128	0.02	N	271560	500	197 억		16500325	N	N	161	N	00	N
31	20231127	111104	55	20.00	KOSPI200		음식료품	N	N	N	Y	40	N	118700	100	2	0.08	747201200	6294	26.38	119600	119600	117900	154100	83100	118600	118716.43	41.73	2822	-3872	120266	119432	118966	118132	117666	119200	117900	198	35500	500	92500	100	1	39536132	46929	11.96	1.84	12	0.02	9924.00	64609.00	148100	20230509	-19.85	108000	20221123	9.91	148100	-19.85	20230509	111100	6.84	20230731	148100	-19.85	20230509	109500	8.40	20221128	0.02	N	271560	500	197 억		16500325	N	N	161	N	00	N
32	20231127	101102	55	20.00	KOSPI200		음식료품	N	N	N	Y	40	N	118400	-200	5	-0.17	435965000	3677	15.41	119600	119600	117900	154100	83100	118600	118565.41	41.73	2822	-2082	120266	119432	118966	118132	117666	119200	117900	198	35500	500	92500	100	1	39536132	46811	11.93	1.83	12	0.01	9924.00	64609.00	148100	20230509	-20.05	108000	20221123	9.63	148100	-20.05	20230509	111100	6.57	20230731	148100	-20.05	20230509	109500	8.13	20221128	0.02	N	271560	500	197 억		16500325	N	N	161	N	00	N
33	20231127	091106	55	20.00	KOSPI200		음식료품	N	N	N	Y	40	N	118400	-200	5	-0.17	130681700	1100	4.61	119600	119600	118300	154100	83100	118600	118801.55	41.73	2822	-579	120266	119432	118966	118132	117666	119200	117900	198	35500	500	92500	100	1	39536132	46811	11.93	1.83	12	0.00	9924.00	64609.00	148100	20230509	-20.05	108000	20221123	9.63	148100	-20.05	20230509	111100	6.57	20230731	148100	-20.05	20230509	109500	8.13	20221128	0.02	N	271560	500	197 억		16500325	N	N	161	N	00	N
34	20231124	161059	55	20.00	KOSPI200		음식료품	N	N	N	Y	40	N	118600	-100	5	-0.08	2842419400	23842	63.34	119500	119800	118500	154300	83100	118700	119219.00	41.80	-68	-3339	120500	119600	118300	117400	116100	120050	117850	198	35600	500	92580	100	1	39536132	46890	11.95	1.84	12	0.06	9924.00	64609.00	148100	20230509	-19.92	107500	20221122	10.33	148100	-19.92	20230509	111100	6.75	20230731	148100	-19.92	20230509	109500	8.31	20221128	0.01	N	271560	500	197 억		16524867	N	N	161	N	00	N
35	20231124	151107	55	20.00	KOSPI200		음식료품	N	N	N	Y	40	N	118800	100	2	0.08	2329181200	19516	51.85	119500	119800	118500	154300	83100	118700	119347.26	41.80	-68	-1901	120500	119600	118300	117400	116100	120050	117850	198	35600	500	92580	100	1	39536132	46969	11.97	1.84	12	0.05	9924.00	64609.00	148100	20230509	-19.78	107500	20221122	10.51	148100	-19.78	20230509	111100	6.93	20230731	148100	-19.78	20230509	109500	8.49	20221128	0.01	N	271560	500	197 억		16524867	N	N	507	N	00	N
36	20231124	141105	55	20.00	KOSPI200		음식료품	N	N	N	Y	40	N	119400	700	2	0.59	1803903000	15106	40.13	119500	119800	118500	154300	83100	118700	119416.32	41.80	-68	332	120500	119600	118300	117400	116100	120050	117850	198	35600	500	92580	100	1	39536132	47206	12.03	1.85	12	0.04	9924.00	64609.00	148100	20230509	-19.38	107500	20221122	11.07	148100	-19.38	20230509	111100	7.47	20230731	148100	-19.38	20230509	109500	9.04	20221128	0.01	N	271560	500	197 억		16524867	N	N	507	N	00	N
37	20231124	131100	55	20.00	KOSPI200		음식료품	N	N	N	Y	40	N	119300	600	2	0.51	1466649200	12282	32.63	119500	119800	118500	154300	83100	118700	119414.53	41.80	-68	659	120500	119600	118300	117400	116100	120050	117850	198	35600	500	92580	100	1	39536132	47167	12.02	1.85	12	0.03	9924.00	64609.00	148100	20230509	-19.45	107500	20221122	10.98	148100	-19.45	20230509	111100	7.38	20230731	148100	-19.45	20230509	109500	8.95	20221128	0.01	N	271560	500	197 억		16524867	N	N	507	N	00	N
38	20231124	121108	55	20.00	KOSPI200		음식료품	N	N	N	Y	40	N	119700	1000	2	0.84	1098425700	9202	24.45	119500	119800	118500	154300	83100	118700	119368.15	41.80	-68	881	120500	119600	118300	117400	116100	120050	117850	198	35600	500	92580	100	1	39536132	47325	12.06	1.85	12	0.02	9924.00	64609.00	148100	20230509	-19.18	107500	20221122	11.35	148100	-19.18	20230509	111100	7.74	20230731	148100	-19.18	20230509	109500	9.32	20221128	0.01	N	271560	500	197 억		16524867	N	N	507	N	00	N
39	20231124	111105	55	20.00	KOSPI200		음식료품	N	N	N	Y	40	N	119500	800	2	0.67	776726600	6513	17.30	119500	119700	118500	154300	83100	118700	119257.88	41.80	-68	11	120500	119600	118300	117400	116100	120050	117850	198	35600	500	92580	100	1	39536132	47246	12.04	1.85	12	0.02	9924.00	64609.00	148100	20230509	-19.31	107500	20221122	11.16	148100	-19.31	20230509	111100	7.56	20230731	148100	-19.31	20230509	109500	9.13	20221128	0.01	N	271560	500	197 억		16524867	N	N	507	N	00	N
40	20231124	101107	55	20.00	KOSPI200		음식료품	N	N	N	Y	40	N	119300	600	2	0.51	393569100	3305	8.78	119500	119700	118500	154300	83100	118700	119082.93	41.80	-68	-800	120500	119600	118300	117400	116100	120050	117850	198	35600	500	92580	100	1	39536132	47167	12.02	1.85	12	0.01	9924.00	64609.00	148100	20230509	-19.45	107500	20221122	10.98	148100	-19.45	20230509	111100	7.38	20230731	148100	-19.45	20230509	109500	8.95	20221128	0.01	N	271560	500	197 억		16524867	N	N	507	N	00	N
41	20231124	091100	55	20.00	KOSPI200		음식료품	N	N	N	Y	40	N	119400	700	2	0.59	77177200	647	1.72	119500	119700	118500	154300	83100	118700	119284.70	41.80	-68	-80	120500	119600	118300	117400	116100	120050	117850	198	35600	500	92580	100	1	39536132	47206	12.03	1.85	12	0.00	9924.00	64609.00	148100	20230509	-19.38	107500	20221122	11.07	148100	-19.38	20230509	111100	7.47	20230731	148100	-19.38	20230509	109500	9.04	20221128	0.01	N	271560	500	197 억		16524867	N	N	507	N	00	N
42	20231123	161045	55	20.00	KOSPI200		음식료품	N	N	N	Y	40	N	118700	1200	2	1.02	4458433500	37612	42.87	117200	119200	117000	152700	82300	117500	118537.49	41.81	0	2891	119900	118700	117600	116400	115300	119300	117000	198	35200	500	91650	100	1	39536132	46929	11.96	1.84	12	0.10	9924.00	64609.00	148100	20230509	-19.85	107500	20221122	10.42	148100	-19.85	20230509	111100	6.84	20230731	148100	-19.85	20230509	108000	9.91	20221123	0.01	N	271560	500	197 억		16529829	N	N	507	N	00	N
43	20231123	151123	55	20.00	KOSPI200		음식료품	N	N	N	Y	40	N	119000	1500	2	1.28	3888808500	32817	37.40	117200	119200	117000	152700	82300	117500	118499.82	41.81	0	3144	119900	118700	117600	116400	115300	119300	117000	198	35200	500	91650	100	1	39536132	47048	11.99	1.84	12	0.08	9924.00	64609.00	148100	20230509	-19.65	107500	20221122	10.70	148100	-19.65	20230509	111100	7.11	20230731	148100	-19.65	20230509	108000	10.19	20221123	0.01	N	271560	500	197 억		16529829	N	N	6	N	00	N
44	20231123	141124	55	20.00	KOSPI200		음식료품	N	N	N	Y	40	N	118500	1000	2	0.85	2683931900	22684	25.86	117200	118900	117000	152700	82300	117500	118318.28	41.81	0	3837	119900	118700	117600	116400	115300	119300	117000	198	35200	500	91650	100	1	39536132	46850	11.94	1.83	12	0.06	9924.00	64609.00	148100	20230509	-19.99	107500	20221122	10.23	148100	-19.99	20230509	111100	6.66	20230731	148100	-19.99	20230509	108000	9.72	20221123	0.01	N	271560	500	197 억		16529829	N	N	6	N	00	N
45	20231123	131121	55	20.00	KOSPI200		음식료품	N	N	N	Y	40	N	118200	700	2	0.60	2264944900	19138	21.81	117200	118900	117000	152700	82300	117500	118348.05	41.81	0	3595	119900	118700	117600	116400	115300	119300	117000	198	35200	500	91650	100	1	39536132	46732	11.91	1.83	12	0.05	9924.00	64609.00	148100	20230509	-20.19	107500	20221122	9.95	148100	-20.19	20230509	111100	6.39	20230731	148100	-20.19	20230509	108000	9.44	20221123	0.01	N	271560	500	197 억		16529829	N	N	6	N	00	N
46	20231123	121103	55	20.00	KOSPI200		음식료품	N	N	N	Y	40	N	118100	600	2	0.51	1862971400	15735	17.93	117200	118900	117000	152700	82300	117500	118396.66	41.81	0	3373	119900	118700	117600	116400	115300	119300	117000	198	35200	500	91650	100	1	39536132	46692	11.90	1.83	12	0.04	9924.00	64609.00	148100	20230509	-20.26	107500	20221122	9.86	148100	-20.26	20230509	111100	6.30	20230731	148100	-20.26	20230509	108000	9.35	20221123	0.01	N	271560	500	197 억		16529829	N	N	6	N	00	N
47	20231123	111132	55	20.00	KOSPI200		음식료품	N	N	N	Y	40	N	118700	1200	2	1.02	1305150400	11024	12.57	117200	118900	117000	152700	82300	117500	118391.73	41.81	0	3115	119900	118700	117600	116400	115300	119300	117000	198	35200	500	91650	100	1	39536132	46929	11.96	1.84	12	0.03	9924.00	64609.00	148100	20230509	-19.85	107500	20221122	10.42	148100	-19.85	20230509	111100	6.84	20230731	148100	-19.85	20230509	108000	9.91	20221123	0.01	N	271560	500	197 억		16529829	N	N	6	N	00	N
48	20231123	101107	55	20.00	KOSPI200		음식료품	N	N	N	Y	40	N	118800	1300	2	1.11	895020600	7569	8.63	117200	118900	117000	152700	82300	117500	118248.20	41.81	0	2000	119900	118700	117600	116400	115300	119300	117000	198	35200	500	91650	100	1	39536132	46969	11.97	1.84	12	0.02	9924.00	64609.00	148100	20230509	-19.78	107500	20221122	10.51	148100	-19.78	20230509	111100	6.93	20230731	148100	-19.78	20230509	108000	10.00	20221123	0.01	N	271560	500	197 억		16529829	N	N	6	N	00	N
49	20231123	091104	55	20.00	KOSPI200		음식료품	N	N	N	Y	40	N	118100	600	2	0.51	224149200	1908	2.17	117200	118100	117000	152700	82300	117500	117478.62	41.81	0	52	119900	118700	117600	116400	115300	119300	117000	198	35200	500	91650	100	1	39536132	46692	11.90	1.83	12	0.00	9924.00	64609.00	148100	20230509	-20.26	107500	20221122	9.86	148100	-20.26	20230509	111100	6.30	20230731	148100	-20.26	20230509	108000	9.35	20221123	0.01	N	271560	500	197 억		16529829	N	N	6	N	00	N
50	20231122	161022	55	20.00	KOSPI200		음식료품	N	N	N	Y	40	N	117500	-2200	5	-1.84	10307061300	87677	95.10	116600	118800	116500	155600	83800	119700	117557.15	41.76	0	10705	122300	121000	120200	118900	118100	120600	118500	198	35900	500	93360	100	1	39536132	46455	11.84	1.82	12	0.22	9924.00	64609.00	148100	20230509	-20.66	107500	20221122	9.30	148100	-20.66	20230509	111100	5.76	20230731	148100	-20.66	20230509	107500	9.30	20221122	0.01	N	271560	500	197 억		16511826	N	N	6	N	00	N
51	20231122	151043	55	20.00	KOSPI200		음식료품	N	N	N	Y	40	N	117400	-2300	5	-1.92	9587706000	81552	88.46	116600	118800	116500	155600	83800	119700	117565.50	41.76	0	7867	122300	121000	120200	118900	118100	120600	118500	198	35900	500	93360	100	1	39536132	46415	11.83	1.82	12	0.21	9924.00	64609.00	148100	20230509	-20.73	107500	20221122	9.21	148100	-20.73	20230509	111100	5.67	20230731	148100	-20.73	20230509	107500	9.21	20221122	0.01	N	271560	500	197 억		16511826	N	N	19	N	00	N
52	20231122	141035	55	20.00	KOSPI200		음식료품	N	N	N	Y	40	N	117700	-2000	5	-1.67	7163363100	60897	66.05	116600	118800	116500	155600	83800	119700	117630.74	41.76	0	2193	122300	121000	120200	118900	118100	120600	118500	198	35900	500	93360	100	1	39536132	46534	11.86	1.82	12	0.15	9924.00	64609.00	148100	20230509	-20.53	107500	20221122	9.49	148100	-20.53	20230509	111100	5.94	20230731	148100	-20.53	20230509	107500	9.49	20221122	0.01	N	271560	500	197 억		16511826	N	N	19	N	00	N
53	20231122	131113	55	20.00	KOSPI200		음식료품	N	N	N	Y	40	N	117900	-1800	5	-1.50	5969849800	50744	55.04	116600	118800	116500	155600	83800	119700	117646.34	41.76	0	-798	122300	121000	120200	118900	118100	120600	118500	198	35900	500	93360	100	1	39536132	46613	11.88	1.82	12	0.13	9924.00	64609.00	148100	20230509	-20.39	107500	20221122	9.67	148100	-20.39	20230509	111100	6.12	20230731	148100	-20.39	20230509	107500	9.67	20221122	0.01	N	271560	500	197 억		16511826	N	N	19	N	00	N
54	20231122	121117	55	20.00	KOSPI200		음식료품	N	N	N	Y	40	N	118100	-1600	5	-1.34	5080783600	43212	46.87	116600	118800	116500	155600	83800	119700	117577.97	41.76	0	-3471	122300	121000	120200	118900	118100	120600	118500	198	35900	500	93360	100	1	39536132	46692	11.90	1.83	12	0.11	9924.00	64609.00	148100	20230509	-20.26	107500	20221122	9.86	148100	-20.26	20230509	111100	6.30	20230731	148100	-20.26	20230509	107500	9.86	20221122	0.01	N	271560	500	197 억		16511826	N	N	19	N	00	N
55	20231122	111204	55	20.00	KOSPI200		음식료품	N	N	N	Y	40	N	117700	-2000	5	-1.67	4098479500	34891	37.84	116600	118800	116500	155600	83800	119700	117465.11	41.76	0	-6352	122300	121000	120200	118900	118100	120600	118500	198	35900	500	93360	100	1	39536132	46534	11.86	1.82	12	0.09	9924.00	64609.00	148100	20230509	-20.53	107500	20221122	9.49	148100	-20.53	20230509	111100	5.94	20230731	148100	-20.53	20230509	107500	9.49	20221122	0.01	N	271560	500	197 억		16511826	N	N	19	N	00	N
56	20231122	101129	55	20.00	KOSPI200		음식료품	N	N	N	Y	40	N	117700	-2000	5	-1.67	2925924000	24972	27.09	116600	118600	116500	155600	83800	119700	117167.99	41.76	0	-7783	122300	121000	120200	118900	118100	120600	118500	198	35900	500	93360	100	1	39536132	46534	11.86	1.82	12	0.06	9924.00	64609.00	148100	20230509	-20.53	107500	20221122	9.49	148100	-20.53	20230509	111100	5.94	20230731	148100	-20.53	20230509	107500	9.49	20221122	0.01	N	271560	500	197 억		16511826	N	N	19	N	00	N
57	20231122	091035	55	20.00	KOSPI200		음식료품	N	N	N	Y	40	N	117500	-2200	5	-1.84	826342300	7038	7.63	116600	118600	116500	155600	83800	119700	117410.87	41.76	0	-1243	122300	121000	120200	118900	118100	120600	118500	198	35900	500	93360	100	1	39536132	46455	11.84	1.82	12	0.02	9924.00	64609.00	148100	20230509	-20.66	107500	20221122	9.30	148100	-20.66	20230509	111100	5.76	20230731	148100	-20.66	20230509	107500	9.30	20221122	0.01	N	271560	500	197 억		16511826	N	N	19	N	00	N
58	20231121	161037	55	20.00	KOSPI200		음식료품	N	N	N	Y	40	N	119700	-600	5	-0.50	10211377000	85267	239.87	121500	121500	119400	156300	84300	120300	119757.67	41.73	0	192	121566	120932	120266	119632	118966	121250	119950	198	36000	500	93830	100	1	39536132	47325	12.06	1.85	12	0.22	9924.00	64609.00	148100	20230509	-19.18	107500	20221122	11.35	148100	-19.18	20230509	111100	7.74	20230731	148100	-19.18	20230509	107500	11.35	20221122	0.01	N	271560	500	197 억		16500130	N	N	19	N	00	N
59	20231121	151041	55	20.00	KOSPI200		음식료품	N	N	N	Y	40	N	119500	-800	5	-0.67	9230324000	77069	216.81	121500	121500	119400	156300	84300	120300	119767.01	41.73	0	-1010	121566	120932	120266	119632	118966	121250	119950	198	36000	500	93830	100	1	39536132	47246	12.04	1.85	12	0.19	9924.00	64609.00	148100	20230509	-19.31	107500	20221122	11.16	148100	-19.31	20230509	111100	7.56	20230731	148100	-19.31	20230509	107500	11.16	20221122	0.01	N	271560	500	197 억		16500130	N	N	77	N	00	N
60	20231121	141025	55	20.00	KOSPI200		음식료품	N	N	N	Y	40	N	119500	-800	5	-0.67	6745978800	56285	158.34	121500	121500	119400	156300	84300	120300	119853.94	41.73	0	-1541	121566	120932	120266	119632	118966	121250	119950	198	36000	500	93830	100	1	39536132	47246	12.04	1.85	12	0.14	9924.00	64609.00	148100	20230509	-19.31	107500	20221122	11.16	148100	-19.31	20230509	111100	7.56	20230731	148100	-19.31	20230509	107500	11.16	20221122	0.01	N	271560	500	197 억		16500130	N	N	77	N	00	N
61	20231121	131015	55	20.00	KOSPI200		음식료품	N	N	N	Y	40	N	119800	-500	5	-0.42	4784139500	39877	112.18	121500	121500	119400	156300	84300	120300	119972.40	41.73	0	-1410	121566	120932	120266	119632	118966	121250	119950	198	36000	500	93830	100	1	39536132	47364	12.07	1.85	12	0.10	9924.00	64609.00	148100	20230509	-19.11	107500	20221122	11.44	148100	-19.11	20230509	111100	7.83	20230731	148100	-19.11	20230509	107500	11.44	20221122	0.01	N	271560	500	197 억		16500130	N	N	77	N	00	N
62	20231121	121018	55	20.00	KOSPI200		음식료품	N	N	N	Y	40	N	119700	-600	5	-0.50	3736015100	31135	87.59	121500	121500	119400	156300	84300	120300	119994.06	41.73	0	-1910	121566	120932	120266	119632	118966	121250	119950	198	36000	500	93830	100	1	39536132	47325	12.06	1.85	12	0.08	9924.00	64609.00	148100	20230509	-19.18	107500	20221122	11.35	148100	-19.18	20230509	111100	7.74	20230731	148100	-19.18	20230509	107500	11.35	20221122	0.01	N	271560	500	197 억		16500130	N	N	77	N	00	N
63	20231121	111011	55	20.00	KOSPI200		음식료품	N	N	N	Y	40	N	120100	-200	5	-0.17	2413514500	20108	56.57	121500	121500	119400	156300	84300	120300	120027.58	41.73	0	-1827	121566	120932	120266	119632	118966	121250	119950	198	36000	500	93830	100	1	39536132	47483	12.10	1.86	12	0.05	9924.00	64609.00	148100	20230509	-18.91	107500	20221122	11.72	148100	-18.91	20230509	111100	8.10	20230731	148100	-18.91	20230509	107500	11.72	20221122	0.01	N	271560	500	197 억		16500130	N	N	77	N	00	N
64	20231121	100947	55	20.00	KOSPI200		음식료품	N	N	N	Y	40	N	119700	-600	5	-0.50	1141034200	9495	26.71	121500	121500	119500	156300	84300	120300	120172.11	41.73	0	-2311	121566	120932	120266	119632	118966	121250	119950	198	36000	500	93830	100	1	39536132	47325	12.06	1.85	12	0.02	9924.00	64609.00	148100	20230509	-19.18	107500	20221122	11.35	148100	-19.18	20230509	111100	7.74	20230731	148100	-19.18	20230509	107500	11.35	20221122	0.01	N	271560	500	197 억		16500130	N	N	77	N	00	N
65	20231121	091003	55	20.00	KOSPI200		음식료품	N	N	N	Y	40	N	120500	200	2	0.17	281262600	2332	6.56	121500	121500	120000	156300	84300	120300	120610.03	41.73	0	-578	121566	120932	120266	119632	118966	121250	119950	198	36000	500	93830	100	1	39536132	47641	12.14	1.87	12	0.01	9924.00	64609.00	148100	20230509	-18.64	107500	20221122	12.09	148100	-18.64	20230509	111100	8.46	20230731	148100	-18.64	20230509	107500	12.09	20221122	0.01	N	271560	500	197 억		16500130	N	N	77	N	00	N
66	20231120	161008	55	20.00	KOSPI200		음식료품	N	N	N	Y	40	N	120300	-300	5	-0.25	4276110200	35528	73.70	120000	120900	119600	156700	84500	120600	120358.90	41.74	0	2150	122733	121666	120833	119766	118933	121250	119350	198	36100	500	94060	100	1	39536132	47562	12.12	1.86	12	0.09	9924.00	64609.00	148100	20230509	-18.77	106500	20221116	12.96	148100	-18.77	20230509	111100	8.28	20230731	148100	-18.77	20230509	107500	11.91	20221122	0.01	N	271560	500	197 억		16503520	N	N	77	N	00	N
67	20231120	151018	55	20.00	KOSPI200		음식료품	N	N	N	Y	40	N	120600	0	3	0.00	3348582600	27823	57.72	120000	120900	119600	156700	84500	120600	120353.04	41.74	0	172	122733	121666	120833	119766	118933	121250	119350	198	36100	500	94060	100	1	39536132	47681	12.15	1.87	12	0.07	9924.00	64609.00	148100	20230509	-18.57	106500	20221116	13.24	148100	-18.57	20230509	111100	8.55	20230731	148100	-18.57	20230509	107500	12.19	20221122	0.01	N	271560	500	197 억		16503520	N	N	40	N	00	N
68	20231120	141018	55	20.00	KOSPI200		음식료품	N	N	N	Y	40	N	120700	100	2	0.08	2402645300	19983	41.46	120000	120900	119600	156700	84500	120600	120234.46	41.74	0	-1299	122733	121666	120833	119766	118933	121250	119350	198	36100	500	94060	100	1	39536132	47720	12.16	1.87	12	0.05	9924.00	64609.00	148100	20230509	-18.50	106500	20221116	13.33	148100	-18.50	20230509	111100	8.64	20230731	148100	-18.50	20230509	107500	12.28	20221122	0.01	N	271560	500	197 억		16503520	N	N	40	N	00	N
69	20231120	131011	55	20.00	KOSPI200		음식료품	N	N	N	Y	40	N	120400	-200	5	-0.17	1893301700	15753	32.68	120000	120900	119600	156700	84500	120600	120186.74	41.74	0	-1956	122733	121666	120833	119766	118933	121250	119350	198	36100	500	94060	100	1	39536132	47602	12.13	1.86	12	0.04	9924.00	64609.00	148100	20230509	-18.70	106500	20221116	13.05	148100	-18.70	20230509	111100	8.37	20230731	148100	-18.70	20230509	107500	12.00	20221122	0.01	N	271560	500	197 억		16503520	N	N	40	N	00	N
70	20231120	121015	55	20.00	KOSPI200		음식료품	N	N	N	Y	40	N	120500	-100	5	-0.08	1446600400	12041	24.98	120000	120900	119600	156700	84500	120600	120139.56	41.74	0	-2616	122733	121666	120833	119766	118933	121250	119350	198	36100	500	94060	100	1	39536132	47641	12.14	1.87	12	0.03	9924.00	64609.00	148100	20230509	-18.64	106500	20221116	13.15	148100	-18.64	20230509	111100	8.46	20230731	148100	-18.64	20230509	107500	12.09	20221122	0.01	N	271560	500	197 억		16503520	N	N	40	N	00	N
71	20231120	111009	55	20.00	KOSPI200		음식료품	N	N	N	Y	40	N	120100	-500	5	-0.41	1129215600	9401	19.50	120000	120900	119600	156700	84500	120600	120116.54	41.74	0	-2320	122733	121666	120833	119766	118933	121250	119350	198	36100	500	94060	100	1	39536132	47483	12.10	1.86	12	0.02	9924.00	64609.00	148100	20230509	-18.91	106500	20221116	12.77	148100	-18.91	20230509	111100	8.10	20230731	148100	-18.91	20230509	107500	11.72	20221122	0.01	N	271560	500	197 억		16503520	N	N	40	N	00	N
72	20231120	101006	55	20.00	KOSPI200		음식료품	N	N	N	Y	40	N	120100	-500	5	-0.41	568848800	4727	9.81	120000	120900	120000	156700	84500	120600	120340.34	41.74	0	-727	122733	121666	120833	119766	118933	121250	119350	198	36100	500	94060	100	1	39536132	47483	12.10	1.86	12	0.01	9924.00	64609.00	148100	20230509	-18.91	106500	20221116	12.77	148100	-18.91	20230509	111100	8.10	20230731	148100	-18.91	20230509	107500	11.72	20221122	0.01	N	271560	500	197 억		16503520	N	N	40	N	00	N
73	20231120	091017	55	20.00	KOSPI200		음식료품	N	N	N	Y	40	N	120600	0	3	0.00	62564300	520	1.08	120000	120800	120000	156700	84500	120600	120315.96	41.74	0	37	122733	121666	120833	119766	118933	121250	119350	198	36100	500	94060	100	1	39536132	47681	12.15	1.87	12	0.00	9924.00	64609.00	148100	20230509	-18.57	106500	20221116	13.24	148100	-18.57	20230509	111100	8.55	20230731	148100	-18.57	20230509	107500	12.19	20221122	0.01	N	271560	500	197 억		16503520	N	N	40	N	00	N
74	20231117	161037	55	20.00	KOSPI200		음식료품	N	N	N	Y	40	N	120600	-100	5	-0.08	5556613600	46086	83.51	121000	121900	120000	156900	84500	120700	120570.53	41.74	1224	573	127100	123900	122300	119100	117500	123100	118300	198	36200	500	94140	100	1	39536132	47681	12.15	1.87	12	0.12	9924.00	64609.00	148100	20230509	-18.57	104500	20221115	15.41	148100	-18.57	20230509	111100	8.55	20230731	148100	-18.57	20230509	107500	12.19	20221122	0.01	N	271560	500	197 억		16502143	N	N	40	N	00	N
75	20231117	151044	55	20.00	KOSPI200		음식료품	N	N	N	Y	40	N	120600	-100	5	-0.08	4490976700	37241	67.48	121000	121900	120000	156900	84500	120700	120592.27	41.74	1224	564	127100	123900	122300	119100	117500	123100	118300	198	36200	500	94140	100	1	39536132	47681	12.15	1.87	12	0.09	9924.00	64609.00	148100	20230509	-18.57	104500	20221115	15.41	148100	-18.57	20230509	111100	8.55	20230731	148100	-18.57	20230509	107500	12.19	20221122	0.01	N	271560	500	197 억		16502143	N	N	0	N	00	N
76	20231117	141037	55	20.00	KOSPI200		음식료품	N	N	N	Y	40	N	120800	100	2	0.08	3147302800	26096	47.29	121000	121900	120000	156900	84500	120700	120604.80	41.74	1224	420	127100	123900	122300	119100	117500	123100	118300	198	36200	500	94140	100	1	39536132	47760	12.17	1.87	12	0.07	9924.00	64609.00	148100	20230509	-18.43	104500	20221115	15.60	148100	-18.43	20230509	111100	8.73	20230731	148100	-18.43	20230509	107500	12.37	20221122	0.01	N	271560	500	197 억		16502143	N	N	0	N	00	N
77	20231117	131036	55	20.00	KOSPI200		음식료품	N	N	N	Y	40	N	120800	100	2	0.08	2378920200	19727	35.75	121000	121900	120000	156900	84500	120700	120592.09	41.74	1224	-199	127100	123900	122300	119100	117500	123100	118300	198	36200	500	94140	100	1	39536132	47760	12.17	1.87	12	0.05	9924.00	64609.00	148100	20230509	-18.43	104500	20221115	15.60	148100	-18.43	20230509	111100	8.73	20230731	148100	-18.43	20230509	107500	12.37	20221122	0.01	N	271560	500	197 억		16502143	N	N	0	N	00	N
78	20231117	121038	55	20.00	KOSPI200		음식료품	N	N	N	Y	40	N	120700	0	3	0.00	1864739000	15468	28.03	121000	121900	120000	156900	84500	120700	120554.63	41.74	1224	-609	127100	123900	122300	119100	117500	123100	118300	198	36200	500	94140	100	1	39536132	47720	12.16	1.87	12	0.04	9924.00	64609.00	148100	20230509	-18.50	104500	20221115	15.50	148100	-18.50	20230509	111100	8.64	20230731	148100	-18.50	20230509	107500	12.28	20221122	0.01	N	271560	500	197 억		16502143	N	N	0	N	00	N
79	20231117	111043	55	20.00	KOSPI200		음식료품	N	N	N	Y	40	N	120200	-500	5	-0.41	1441272300	11951	21.66	121000	121900	120000	156900	84500	120700	120598.47	41.74	1224	-619	127100	123900	122300	119100	117500	123100	118300	198	36200	500	94140	100	1	39536132	47522	12.11	1.86	12	0.03	9924.00	64609.00	148100	20230509	-18.84	104500	20221115	15.02	148100	-18.84	20230509	111100	8.19	20230731	148100	-18.84	20230509	107500	11.81	20221122	0.01	N	271560	500	197 억		16502143	N	N	0	N	00	N
80	20231117	101041	55	20.00	KOSPI200		음식료품	N	N	N	Y	40	N	120400	-300	5	-0.25	819155600	6783	12.29	121000	121900	120200	156900	84500	120700	120765.97	41.74	1224	-84	127100	123900	122300	119100	117500	123100	118300	198	36200	500	94140	100	1	39536132	47602	12.13	1.86	12	0.02	9924.00	64609.00	148100	20230509	-18.70	104500	20221115	15.22	148100	-18.70	20230509	111100	8.37	20230731	148100	-18.70	20230509	107500	12.00	20221122	0.01	N	271560	500	197 억		16502143	N	N	0	N	00	N
81	20231117	091041	55	20.00	KOSPI200		음식료품	N	N	N	Y	40	N	121400	700	2	0.58	200654800	1657	3.00	121000	121900	120500	156900	84500	120700	121095.23	41.74	1224	-142	127100	123900	122300	119100	117500	123100	118300	198	36200	500	94140	100	1	39536132	47997	12.23	1.88	12	0.00	9924.00	64609.00	148100	20230509	-18.03	104500	20221115	16.17	148100	-18.03	20230509	111100	9.27	20230731	148100	-18.03	20230509	107500	12.93	20221122	0.01	N	271560	500	197 억		16502143	N	N	0	N	00	N
82	20231116	161038	55	20.00	KOSPI200		음식료품	N	N	N	Y	40	N	121000	-4200	5	-3.35	5109354300	41695	63.44	124200	125500	120900	162700	87700	125200	122541.18	41.77	0	-4931	127933	126566	124833	123466	121733	125700	122600	198	37500	500	97650	100	1	39536132	47839	12.19	1.87	12	0.11	9924.00	64609.00	148100	20230509	-18.30	102500	20221114	18.05	148100	-18.30	20230509	111100	8.91	20230731	148100	-18.30	20230509	106500	13.62	20221116	0.01	N	271560	500	197 억		16512729	N	N	35	N	00	N
83	20231116	151032	55	20.00	KOSPI200		음식료품	N	N	N	Y	40	N	122200	-3000	5	-2.40	3662645600	29815	45.37	124200	125500	122100	162700	87700	125200	122845.74	41.77	0	-3532	127933	126566	124833	123466	121733	125700	122600	198	37500	500	97650	100	1	39536132	48313	12.31	1.89	12	0.08	9924.00	64609.00	148100	20230509	-17.49	102500	20221114	19.22	148100	-17.49	20230509	111100	9.99	20230731	148100	-17.49	20230509	106500	14.74	20221116	0.01	N	271560	500	197 억		16512729	N	N	35	N	00	N
84	20231116	141009	55	20.00	KOSPI200		음식료품	N	N	N	Y	40	N	122500	-2700	5	-2.16	2855608300	23220	35.33	124200	125500	122100	162700	87700	125200	122980.55	41.77	0	-3034	127933	126566	124833	123466	121733	125700	122600	198	37500	500	97650	100	1	39536132	48432	12.34	1.90	12	0.06	9924.00	64609.00	148100	20230509	-17.29	102500	20221114	19.51	148100	-17.29	20230509	111100	10.26	20230731	148100	-17.29	20230509	106500	15.02	20221116	0.01	N	271560	500	197 억		16512729	N	N	35	N	00	N
85	20231116	131032	55	20.00	KOSPI200		음식료품	N	N	N	Y	40	N	122200	-3000	5	-2.40	2335195300	18967	28.86	124200	125500	122200	162700	87700	125200	123118.85	41.77	0	-2604	127933	126566	124833	123466	121733	125700	122600	198	37500	500	97650	100	1	39536132	48313	12.31	1.89	12	0.05	9924.00	64609.00	148100	20230509	-17.49	102500	20221114	19.22	148100	-17.49	20230509	111100	9.99	20230731	148100	-17.49	20230509	106500	14.74	20221116	0.01	N	271560	500	197 억		16512729	N	N	35	N	00	N
86	20231116	121033	55	20.00	KOSPI200		음식료품	N	N	N	Y	40	N	122600	-2600	5	-2.08	1854997900	15045	22.89	124200	125500	122200	162700	87700	125200	123296.64	41.77	0	-2225	127933	126566	124833	123466	121733	125700	122600	198	37500	500	97650	100	1	39536132	48471	12.35	1.90	12	0.04	9924.00	64609.00	148100	20230509	-17.22	102500	20221114	19.61	148100	-17.22	20230509	111100	10.35	20230731	148100	-17.22	20230509	106500	15.12	20221116	0.01	N	271560	500	197 억		16512729	N	N	35	N	00	N
87	20231116	111032	55	20.00	KOSPI200		음식료품	N	N	N	Y	40	N	122700	-2500	5	-2.00	1183284800	9570	14.56	124200	125500	122700	162700	87700	125200	123645.22	41.77	0	-1919	127933	126566	124833	123466	121733	125700	122600	198	37500	500	97650	100	1	39536132	48511	12.36	1.90	12	0.02	9924.00	64609.00	148100	20230509	-17.15	102500	20221114	19.71	148100	-17.15	20230509	111100	10.44	20230731	148100	-17.15	20230509	106500	15.21	20221116	0.01	N	271560	500	197 억		16512729	N	N	35	N	00	N
88	20231116	101032	55	20.00	KOSPI200		음식료품	N	N	N	Y	40	N	123100	-2100	5	-1.68	291470700	2356	3.58	124200	125500	123000	162700	87700	125200	123714.22	41.77	0	-815	127933	126566	124833	123466	121733	125700	122600	198	37500	500	97650	100	1	39536132	48669	12.40	1.91	12	0.01	9924.00	64609.00	148100	20230509	-16.88	102500	20221114	20.10	148100	-16.88	20230509	111100	10.80	20230731	148100	-16.88	20230509	106500	15.59	20221116	0.01	N	271560	500	197 억		16512729	N	N	35	N	00	N
89	20231116	091038	55	20.00	KOSPI200		음식료품	N	N	N	Y	40	N	125200	0	3	0.00	0	0	0.00	0	0	0	162700	87700	125200	0.00	41.77	0	0	127933	126566	124833	123466	121733	125700	122600	198	37500	500	97650	100	1	39536132	49499	12.62	1.94	12	0.00	9924.00	64609.00	148100	20230509	-15.46	102500	20221114	22.15	148100	-15.46	20230509	111100	12.69	20230731	148100	-15.46	20230509	106500	17.56	20221116	0.01	N	271560	500	197 억		16512729	N	N	35	N	00	N
90	20231115	160920	55	20.00	KOSPI200		음식료품	N	N	N	Y	40	N	125200	2500	2	2.04	8230939800	65719	171.94	126200	126200	123100	159500	85900	122700	125244.45	41.81	0	-13116	125233	123966	123133	121866	121033	123550	121450	198	36800	500	95700	100	1	39536132	49499	12.62	1.94	12	0.17	9924.00	64609.00	148100	20230509	-15.46	100500	20221111	24.58	148100	-15.46	20230509	111100	12.69	20230731	148100	-15.46	20230509	104500	19.81	20221115	0.01	N	271560	500	197 억		16529913	N	N	35	N	00	N
91	20231115	151051	55	20.00	KOSPI200		음식료품	N	N	N	Y	40	N	125500	2800	2	2.28	7319629700	58437	152.89	126200	126200	123100	159500	85900	122700	125256.77	41.81	0	-14671	125233	123966	123133	121866	121033	123550	121450	198	36800	500	95700	100	1	39536132	49618	12.65	1.94	12	0.15	9924.00	64609.00	148100	20230509	-15.26	100500	20221111	24.88	148100	-15.26	20230509	111100	12.96	20230731	148100	-15.26	20230509	104500	20.10	20221115	0.01	N	271560	500	197 억		16529913	N	N	2	N	00	N
92	20231115	141048	55	20.00	KOSPI200		음식료품	N	N	N	Y	40	N	125200	2500	2	2.04	6204604200	49530	129.59	126200	126200	123100	159500	85900	122700	125269.62	41.81	0	-12436	125233	123966	123133	121866	121033	123550	121450	198	36800	500	95700	100	1	39536132	49499	12.62	1.94	12	0.13	9924.00	64609.00	148100	20230509	-15.46	100500	20221111	24.58	148100	-15.46	20230509	111100	12.69	20230731	148100	-15.46	20230509	104500	19.81	20221115	0.01	N	271560	500	197 억		16529913	N	N	2	N	00	N
93	20231115	131048	55	20.00	KOSPI200		음식료품	N	N	N	Y	40	N	124900	2200	2	1.79	5429615400	43336	113.38	126200	126200	123100	159500	85900	122700	125291.11	41.81	0	-9615	125233	123966	123133	121866	121033	123550	121450	198	36800	500	95700	100	1	39536132	49381	12.59	1.93	12	0.11	9924.00	64609.00	148100	20230509	-15.67	100500	20221111	24.28	148100	-15.67	20230509	111100	12.42	20230731	148100	-15.67	20230509	104500	19.52	20221115	0.01	N	271560	500	197 억		16529913	N	N	2	N	00	N
94	20231115	121050	55	20.00	KOSPI200		음식료품	N	N	N	Y	40	N	124900	2200	2	1.79	4717169300	37649	98.50	126200	126200	123100	159500	85900	122700	125293.35	41.81	0	-7150	125233	123966	123133	121866	121033	123550	121450	198	36800	500	95700	100	1	39536132	49381	12.59	1.93	12	0.10	9924.00	64609.00	148100	20230509	-15.67	100500	20221111	24.28	148100	-15.67	20230509	111100	12.42	20230731	148100	-15.67	20230509	104500	19.52	20221115	0.01	N	271560	500	197 억		16529913	N	N	2	N	00	N
95	20231115	111102	55	20.00	KOSPI200		음식료품	N	N	N	Y	40	N	125300	2600	2	2.12	3761081600	30017	78.53	126200	126200	123100	159500	85900	122700	125298.38	41.81	0	-3787	125233	123966	123133	121866	121033	123550	121450	198	36800	500	95700	100	1	39536132	49539	12.63	1.94	12	0.08	9924.00	64609.00	148100	20230509	-15.40	100500	20221111	24.68	148100	-15.40	20230509	111100	12.78	20230731	148100	-15.40	20230509	104500	19.90	20221115	0.01	N	271560	500	197 억		16529913	N	N	2	N	00	N
96	20231115	101053	55	20.00	KOSPI200		음식료품	N	N	N	Y	40	N	124800	2100	2	1.71	2310299800	18453	48.28	126200	126200	123100	159500	85900	122700	125199.14	41.81	0	-2190	125233	123966	123133	121866	121033	123550	121450	198	36800	500	95700	100	1	39536132	49341	12.58	1.93	12	0.05	9924.00	64609.00	148100	20230509	-15.73	100500	20221111	24.18	148100	-15.73	20230509	111100	12.33	20230731	148100	-15.73	20230509	104500	19.43	20221115	0.01	N	271560	500	197 억		16529913	N	N	2	N	00	N
97	20231115	091043	55	20.00	KOSPI200		음식료품	N	N	N	Y	40	N	124700	2000	2	1.63	661767300	5282	13.82	126200	126200	123100	159500	85900	122700	125287.26	41.81	0	-832	125233	123966	123133	121866	121033	123550	121450	198	36800	500	95700	100	1	39536132	49302	12.57	1.93	12	0.01	9924.00	64609.00	148100	20230509	-15.80	100500	20221111	24.08	148100	-15.80	20230509	111100	12.24	20230731	148100	-15.80	20230509	104500	19.33	20221115	0.01	N	271560	500	197 억		16529913	N	N	2	N	00	N
98	20231114	161027	55	20.00	KOSPI200		음식료품	N	N	N	Y	40	N	122700	400	2	0.33	4721859800	38222	116.93	123500	124400	122300	158900	85700	122300	123538.85	41.83	-34	6051	126766	124532	123366	121132	119966	123950	120550	198	36600	500	95390	100	1	39536132	48511	12.36	1.90	12	0.10	9924.00	64609.00	148100	20230509	-17.15	98100	20221110	25.08	148100	-17.15	20230509	111100	10.44	20230731	148100	-17.15	20230509	102500	19.71	20221114	0.01	N	271560	500	197 억		16539402	N	N	2	N	00	N
99	20231114	151034	55	20.00	KOSPI200		음식료품	N	N	N	Y	40	N	123300	1000	2	0.82	4043892900	32701	100.04	123500	124400	122300	158900	85700	122300	123662.67	41.83	-34	5233	126766	124532	123366	121132	119966	123950	120550	198	36600	500	95390	100	1	39536132	48748	12.42	1.91	12	0.08	9924.00	64609.00	148100	20230509	-16.75	98100	20221110	25.69	148100	-16.75	20230509	111100	10.98	20230731	148100	-16.75	20230509	102500	20.29	20221114	0.01	N	271560	500	197 억		16539402	N	N	0	N	00	N
100	20231114	141030	55	20.00	KOSPI200		음식료품	N	N	N	Y	40	N	123900	1600	2	1.31	3296083700	26650	81.53	123500	124400	122300	158900	85700	122300	123680.44	41.83	-34	4592	126766	124532	123366	121132	119966	123950	120550	198	36600	500	95390	100	1	39536132	48985	12.48	1.92	12	0.07	9924.00	64609.00	148100	20230509	-16.34	98100	20221110	26.30	148100	-16.34	20230509	111100	11.52	20230731	148100	-16.34	20230509	102500	20.88	20221114	0.01	N	271560	500	197 억		16539402	N	N	0	N	00	N
101	20231114	131031	55	20.00	KOSPI200		음식료품	N	N	N	Y	40	N	123700	1400	2	1.14	2686377500	21724	66.46	123500	124400	122300	158900	85700	122300	123659.43	41.83	-34	3828	126766	124532	123366	121132	119966	123950	120550	198	36600	500	95390	100	1	39536132	48906	12.46	1.91	12	0.05	9924.00	64609.00	148100	20230509	-16.48	98100	20221110	26.10	148100	-16.48	20230509	111100	11.34	20230731	148100	-16.48	20230509	102500	20.68	20221114	0.01	N	271560	500	197 억		16539402	N	N	0	N	00	N
102	20231114	121035	55	20.00	KOSPI200		음식료품	N	N	N	Y	40	N	123200	900	2	0.74	2373635000	19192	58.71	123500	124400	122300	158900	85700	122300	123678.36	41.83	-34	3095	126766	124532	123366	121132	119966	123950	120550	198	36600	500	95390	100	1	39536132	48709	12.41	1.91	12	0.05	9924.00	64609.00	148100	20230509	-16.81	98100	20221110	25.59	148100	-16.81	20230509	111100	10.89	20230731	148100	-16.81	20230509	102500	20.20	20221114	0.01	N	271560	500	197 억		16539402	N	N	0	N	00	N
103	20231114	111046	55	20.00	KOSPI200		음식료품	N	N	N	Y	40	N	123100	800	2	0.65	2057870400	16636	50.89	123500	124400	122300	158900	85700	122300	123699.83	41.83	-34	2516	126766	124532	123366	121132	119966	123950	120550	198	36600	500	95390	100	1	39536132	48669	12.40	1.91	12	0.04	9924.00	64609.00	148100	20230509	-16.88	98100	20221110	25.48	148100	-16.88	20230509	111100	10.80	20230731	148100	-16.88	20230509	102500	20.10	20221114	0.01	N	271560	500	197 억		16539402	N	N	0	N	00	N
104	20231114	101033	55	20.00	KOSPI200		음식료품	N	N	N	Y	40	N	123700	1400	2	1.14	1509699000	12207	37.34	123500	124400	122300	158900	85700	122300	123674.86	41.83	-34	1668	126766	124532	123366	121132	119966	123950	120550	198	36600	500	95390	100	1	39536132	48906	12.46	1.91	12	0.03	9924.00	64609.00	148100	20230509	-16.48	98100	20221110	26.10	148100	-16.48	20230509	111100	11.34	20230731	148100	-16.48	20230509	102500	20.68	20221114	0.01	N	271560	500	197 억		16539402	N	N	0	N	00	N
105	20231114	091023	55	20.00	KOSPI200		음식료품	N	N	N	Y	40	N	123700	1400	2	1.14	347936900	2821	8.63	123500	123800	122300	158900	85700	122300	123338.14	41.83	-34	189	126766	124532	123366	121132	119966	123950	120550	198	36600	500	95390	100	1	39536132	48906	12.46	1.91	12	0.01	9924.00	64609.00	148100	20230509	-16.48	98100	20221110	26.10	148100	-16.48	20230509	111100	11.34	20230731	148100	-16.48	20230509	102500	20.68	20221114	0.01	N	271560	500	197 억		16539402	N	N	0	N	00	N
106	20231113	161014	00	20.00	KOSPI200		음식료품	N	N	N	N	40	N	122300	-2000	5	-1.61	4027551900	32681	115.45	125500	125600	122200	161500	87100	124300	123238.62	41.83	0	7385	125900	125100	123700	122900	121500	125500	123300	198	37200	500	96950	100	1	39536132	48353	12.32	1.89	12	0.08	9924.00	64609.00	148100	20230509	-17.42	97400	20221109	25.56	148100	-17.42	20230509	111100	10.08	20230731	148100	-17.42	20230509	102500	19.32	20221114	0.01	N	271560	500	197 억		16537242	N	N	0	N	00	N
107	20231113	151010	00	20.00	KOSPI200		음식료품	N	N	N	N	40	N	122300	-2000	5	-1.61	3618949500	29340	103.65	125500	125600	122300	161500	87100	124300	123345.25	41.83	0	6881	125900	125100	123700	122900	121500	125500	123300	198	37200	500	96950	100	1	39536132	48353	12.32	1.89	12	0.07	9924.00	64609.00	148100	20230509	-17.42	97400	20221109	25.56	148100	-17.42	20230509	111100	10.08	20230731	148100	-17.42	20230509	102500	19.32	20221114	0.01	N	271560	500	197 억		16537242	N	N	0	N	00	N
108	20231113	141010	00	20.00	KOSPI200		음식료품	N	N	N	N	40	N	122600	-1700	5	-1.37	2582955400	20897	73.82	125500	125600	122400	161500	87100	124300	123604.12	41.83	0	5510	125900	125100	123700	122900	121500	125500	123300	198	37200	500	96950	100	1	39536132	48471	12.35	1.90	12	0.05	9924.00	64609.00	148100	20230509	-17.22	97400	20221109	25.87	148100	-17.22	20230509	111100	10.35	20230731	148100	-17.22	20230509	102500	19.61	20221114	0.01	N	271560	500	197 억		16537242	N	N	0	N	00	N
109	20231113	131007	00	20.00	KOSPI200		음식료품	N	N	N	N	40	N	122500	-1800	5	-1.45	2098153700	16945	59.86	125500	125600	122500	161500	87100	124300	123821.40	41.83	0	4399	125900	125100	123700	122900	121500	125500	123300	198	37200	500	96950	100	1	39536132	48432	12.34	1.90	12	0.04	9924.00	64609.00	148100	20230509	-17.29	97400	20221109	25.77	148100	-17.29	20230509	111100	10.26	20230731	148100	-17.29	20230509	102500	19.51	20221114	0.01	N	271560	500	197 억		16537242	N	N	0	N	00	N
110	20231113	121011	00	20.00	KOSPI200		음식료품	N	N	N	N	40	N	122900	-1400	5	-1.13	1659139000	13371	47.24	125500	125600	122700	161500	87100	124300	124084.89	41.83	0	3529	125900	125100	123700	122900	121500	125500	123300	198	37200	500	96950	100	1	39536132	48590	12.38	1.90	12	0.03	9924.00	64609.00	148100	20230509	-17.02	97400	20221109	26.18	148100	-17.02	20230509	111100	10.62	20230731	148100	-17.02	20230509	102500	19.90	20221114	0.01	N	271560	500	197 억		16537242	N	N	0	N	00	N
111	20231113	111007	00	20.00	KOSPI200		음식료품	N	N	N	N	40	N	124200	-100	5	-0.08	1209376900	9725	34.36	125500	125600	123100	161500	87100	124300	124357.52	41.83	0	2537	125900	125100	123700	122900	121500	125500	123300	198	37200	500	96950	100	1	39536132	49104	12.52	1.92	12	0.02	9924.00	64609.00	148100	20230509	-16.14	97400	20221109	27.52	148100	-16.14	20230509	111100	11.79	20230731	148100	-16.14	20230509	102500	21.17	20221114	0.01	N	271560	500	197 억		16537242	N	N	0	N	00	N
112	20231113	101004	00	20.00	KOSPI200		음식료품	N	N	N	N	40	N	123800	-500	5	-0.40	776302000	6226	21.99	125500	125600	123500	161500	87100	124300	124687.12	41.83	0	1440	125900	125100	123700	122900	121500	125500	123300	198	37200	500	96950	100	1	39536132	48946	12.47	1.92	12	0.02	9924.00	64609.00	148100	20230509	-16.41	97400	20221109	27.10	148100	-16.41	20230509	111100	11.43	20230731	148100	-16.41	20230509	102500	20.78	20221114	0.01	N	271560	500	197 억		16537242	N	N	0	N	00	N
113	20231113	091013	00	20.00	KOSPI200		음식료품	N	N	N	N	40	N	124600	300	2	0.24	237084000	1899	6.71	125500	125600	123500	161500	87100	124300	124846.76	41.83	0	-160	125900	125100	123700	122900	121500	125500	123300	198	37200	500	96950	100	1	39536132	49262	12.56	1.93	12	0.00	9924.00	64609.00	148100	20230509	-15.87	97400	20221109	27.93	148100	-15.87	20230509	111100	12.15	20230731	148100	-15.87	20230509	102500	21.56	20221114	0.01	N	271560	500	197 억		16537242	N	N	0	N	00	N
114	20231110	161025	00	20.00	KOSPI200		음식료품	N	N	N	N	40	N	124300	1100	2	0.89	3492879900	28284	60.58	123200	124500	122300	160100	86300	123200	123491.39	41.84	0	4623	127200	125200	123000	121000	118800	126200	122000	198	36900	500	96090	100	1	39536132	49143	12.53	1.92	12	0.07	9924.00	64609.00	148100	20230509	-16.07	97000	20221108	28.14	148100	-16.07	20230509	111100	11.88	20230731	148100	-16.07	20230509	98100	26.71	20221110	0.01	N	271560	500	197 억		16543757	N	N	62	N	00	N
115	20231110	151029	00	20.00	KOSPI200		음식료품	N	N	N	N	40	N	123500	300	2	0.24	2959422400	23980	51.36	123200	124500	122700	160100	86300	123200	123412.11	41.84	0	3883	127200	125200	123000	121000	118800	126200	122000	198	36900	500	96090	100	1	39536132	48827	12.44	1.91	12	0.06	9924.00	64609.00	148100	20230509	-16.61	97000	20221108	27.32	148100	-16.61	20230509	111100	11.16	20230731	148100	-16.61	20230509	98100	25.89	20221110	0.01	N	271560	500	197 억		16543757	N	N	62	N	00	N
116	20231110	141016	00	20.00	KOSPI200		음식료품	N	N	N	N	40	N	123100	-100	5	-0.08	2326399000	18849	40.37	123200	124500	122700	160100	86300	123200	123422.94	41.84	0	3694	127200	125200	123000	121000	118800	126200	122000	198	36900	500	96090	100	1	39536132	48669	12.40	1.91	12	0.05	9924.00	64609.00	148100	20230509	-16.88	97000	20221108	26.91	148100	-16.88	20230509	111100	10.80	20230731	148100	-16.88	20230509	98100	25.48	20221110	0.01	N	271560	500	197 억		16543757	N	N	62	N	00	N
117	20231110	131017	00	20.00	KOSPI200		음식료품	N	N	N	N	40	N	123100	-100	5	-0.08	1953729000	15823	33.89	123200	124500	122700	160100	86300	123200	123473.99	41.84	0	4022	127200	125200	123000	121000	118800	126200	122000	198	36900	500	96090	100	1	39536132	48669	12.40	1.91	12	0.04	9924.00	64609.00	148100	20230509	-16.88	97000	20221108	26.91	148100	-16.88	20230509	111100	10.80	20230731	148100	-16.88	20230509	98100	25.48	20221110	0.01	N	271560	500	197 억		16543757	N	N	62	N	00	N
118	20231110	121024	00	20.00	KOSPI200		음식료품	N	N	N	N	40	N	123400	200	2	0.16	1622053600	13129	28.12	123200	124500	122700	160100	86300	123200	123547.38	41.84	0	4428	127200	125200	123000	121000	118800	126200	122000	198	36900	500	96090	100	1	39536132	48788	12.43	1.91	12	0.03	9924.00	64609.00	148100	20230509	-16.68	97000	20221108	27.22	148100	-16.68	20230509	111100	11.07	20230731	148100	-16.68	20230509	98100	25.79	20221110	0.01	N	271560	500	197 억		16543757	N	N	62	N	00	N
119	20231110	111005	00	20.00	KOSPI200		음식료품	N	N	N	N	40	N	123800	600	2	0.49	1233613000	9985	21.39	123200	124500	122700	160100	86300	123200	123546.62	41.84	0	4628	127200	125200	123000	121000	118800	126200	122000	198	36900	500	96090	100	1	39536132	48946	12.47	1.92	12	0.03	9924.00	64609.00	148100	20230509	-16.41	97000	20221108	27.63	148100	-16.41	20230509	111100	11.43	20230731	148100	-16.41	20230509	98100	26.20	20221110	0.01	N	271560	500	197 억		16543757	N	N	62	N	00	N
120	20231110	101016	00	20.00	KOSPI200		음식료품	N	N	N	N	40	N	123700	500	2	0.41	796076200	6448	13.81	123200	124500	122700	160100	86300	123200	123460.95	41.84	0	3225	127200	125200	123000	121000	118800	126200	122000	198	36900	500	96090	100	1	39536132	48906	12.46	1.91	12	0.02	9924.00	64609.00	148100	20230509	-16.48	97000	20221108	27.53	148100	-16.48	20230509	111100	11.34	20230731	148100	-16.48	20230509	98100	26.10	20221110	0.01	N	271560	500	197 억		16543757	N	N	62	N	00	N
121	20231110	090959	00	20.00	KOSPI200		음식료품	N	N	N	N	40	N	123900	700	2	0.57	287381100	2325	4.98	123200	124500	122900	160100	86300	123200	123604.77	41.84	0	1671	127200	125200	123000	121000	118800	126200	122000	198	36900	500	96090	100	1	39536132	48985	12.48	1.92	12	0.01	9924.00	64609.00	148100	20230509	-16.34	97000	20221108	27.73	148100	-16.34	20230509	111100	11.52	20230731	148100	-16.34	20230509	98100	26.30	20221110	0.01	N	271560	500	197 억		16543757	N	N	62	N	00	N
122	20231109	160953	00	20.00	KOSPI200		음식료품	N	N	N	N	40	N	123200	1300	2	1.07	5753686500	46688	80.23	120800	125000	120800	158400	85400	121900	123236.95	41.84	0	6044	126966	124432	122466	119932	117966	123450	118950	198	36500	500	95080	100	1	39536132	48709	12.41	1.91	12	0.12	9924.00	64609.00	148100	20230509	-16.81	96500	20221107	27.67	148100	-16.81	20230509	111100	10.89	20230731	148100	-16.81	20230509	97400	26.49	20221109	0.01	N	271560	500	197 억		16541396	N	N	62	N	00	N
123	20231109	150952	00	20.00	KOSPI200		음식료품	N	N	N	N	40	N	123100	1200	2	0.98	4425065300	35905	61.70	120800	125000	120800	158400	85400	121900	123243.71	41.84	0	5427	126966	124432	122466	119932	117966	123450	118950	198	36500	500	95080	100	1	39536132	48669	12.40	1.91	12	0.09	9924.00	64609.00	148100	20230509	-16.88	96500	20221107	27.56	148100	-16.88	20230509	111100	10.80	20230731	148100	-16.88	20230509	97400	26.39	20221109	0.01	N	271560	500	197 억		16541396	N	N	47	N	00	N
124	20231109	140949	00	20.00	KOSPI200		음식료품	N	N	N	N	40	N	123300	1400	2	1.15	3609012000	29291	50.33	120800	125000	120800	158400	85400	121900	123212.32	41.84	0	2183	126966	124432	122466	119932	117966	123450	118950	198	36500	500	95080	100	1	39536132	48748	12.42	1.91	12	0.07	9924.00	64609.00	148100	20230509	-16.75	96500	20221107	27.77	148100	-16.75	20230509	111100	10.98	20230731	148100	-16.75	20230509	97400	26.59	20221109	0.01	N	271560	500	197 억		16541396	N	N	47	N	00	N
125	20231109	130952	00	20.00	KOSPI200		음식료품	N	N	N	N	40	N	123200	1300	2	1.07	3123341400	25350	43.56	120800	125000	120800	158400	85400	121900	123208.73	41.84	0	1745	126966	124432	122466	119932	117966	123450	118950	198	36500	500	95080	100	1	39536132	48709	12.41	1.91	12	0.06	9924.00	64609.00	148100	20230509	-16.81	96500	20221107	27.67	148100	-16.81	20230509	111100	10.89	20230731	148100	-16.81	20230509	97400	26.49	20221109	0.01	N	271560	500	197 억		16541396	N	N	47	N	00	N
126	20231109	120956	00	20.00	KOSPI200		음식료품	N	N	N	N	40	N	123400	1500	2	1.23	2763354400	22428	38.54	120800	125000	120800	158400	85400	121900	123210.02	41.84	0	1612	126966	124432	122466	119932	117966	123450	118950	198	36500	500	95080	100	1	39536132	48788	12.43	1.91	12	0.06	9924.00	64609.00	148100	20230509	-16.68	96500	20221107	27.88	148100	-16.68	20230509	111100	11.07	20230731	148100	-16.68	20230509	97400	26.69	20221109	0.01	N	271560	500	197 억		16541396	N	N	47	N	00	N
127	20231109	110952	00	20.00	KOSPI200		음식료품	N	N	N	N	40	N	123300	1400	2	1.15	2083528500	16917	29.07	120800	125000	120800	158400	85400	121900	123161.82	41.84	0	1212	126966	124432	122466	119932	117966	123450	118950	198	36500	500	95080	100	1	39536132	48748	12.42	1.91	12	0.04	9924.00	64609.00	148100	20230509	-16.75	96500	20221107	27.77	148100	-16.75	20230509	111100	10.98	20230731	148100	-16.75	20230509	97400	26.59	20221109	0.01	N	271560	500	197 억		16541396	N	N	47	N	00	N
128	20231109	100946	00	20.00	KOSPI200		음식료품	N	N	N	N	40	N	124800	2900	2	2.38	1234847800	10046	17.26	120800	125000	120800	158400	85400	121900	122919.35	41.84	0	1766	126966	124432	122466	119932	117966	123450	118950	198	36500	500	95080	100	1	39536132	49341	12.58	1.93	12	0.03	9924.00	64609.00	148100	20230509	-15.73	96500	20221107	29.33	148100	-15.73	20230509	111100	12.33	20230731	148100	-15.73	20230509	97400	28.13	20221109	0.01	N	271560	500	197 억		16541396	N	N	47	N	00	N
129	20231109	090953	00	20.00	KOSPI200		음식료품	N	N	N	N	40	N	121800	-100	5	-0.08	165740200	1366	2.35	120800	121900	120800	158400	85400	121900	121332.50	41.84	0	241	126966	124432	122466	119932	117966	123450	118950	198	36500	500	95080	100	1	39536132	48155	12.27	1.89	12	0.00	9924.00	64609.00	148100	20230509	-17.76	96500	20221107	26.22	148100	-17.76	20230509	111100	9.63	20230731	148100	-17.76	20230509	97400	25.05	20221109	0.01	N	271560	500	197 억		16541396	N	N	47	N	00	N
130	20231108	160945	00	20.00	KOSPI200		음식료품	N	N	N	N	40	N	121900	-1400	5	-1.14	7076962600	58166	103.26	124900	125000	120500	160200	86400	123300	121668.36	41.83	0	3113	129633	126466	123833	120666	118033	125150	119350	198	36900	500	96170	100	1	39536132	48195	12.28	1.89	12	0.15	9924.00	64609.00	148100	20230509	-17.69	96500	20221107	26.32	148100	-17.69	20230509	111100	9.72	20230731	148100	-17.69	20230509	97000	25.67	20221108	0.01	N	271560	500	197 억		16538954	N	N	47	N	00	N
131	20231108	150950	00	20.00	KOSPI200		음식료품	N	N	N	N	40	N	121600	-1700	5	-1.38	6523761000	53626	95.20	124900	125000	120500	160200	86400	123300	121652.95	41.83	0	949	129633	126466	123833	120666	118033	125150	119350	198	36900	500	96170	100	1	39536132	48076	12.25	1.88	12	0.14	9924.00	64609.00	148100	20230509	-17.89	96500	20221107	26.01	148100	-17.89	20230509	111100	9.45	20230731	148100	-17.89	20230509	97000	25.36	20221108	0.01	N	271560	500	197 억		16538954	N	N	50	N	00	N
132	20231108	140944	00	20.00	KOSPI200		음식료품	N	N	N	N	40	N	121600	-1700	5	-1.38	5246160200	43091	76.50	124900	125000	120500	160200	86400	123300	121746.08	41.83	0	-1287	129633	126466	123833	120666	118033	125150	119350	198	36900	500	96170	100	1	39536132	48076	12.25	1.88	12	0.11	9924.00	64609.00	148100	20230509	-17.89	96500	20221107	26.01	148100	-17.89	20230509	111100	9.45	20230731	148100	-17.89	20230509	97000	25.36	20221108	0.01	N	271560	500	197 억		16538954	N	N	50	N	00	N
133	20231108	130941	00	20.00	KOSPI200		음식료품	N	N	N	N	40	N	121200	-2100	5	-1.70	4266631700	35042	62.21	124900	125000	120500	160200	86400	123300	121757.65	41.83	0	-2517	129633	126466	123833	120666	118033	125150	119350	198	36900	500	96170	100	1	39536132	47918	12.21	1.88	12	0.09	9924.00	64609.00	148100	20230509	-18.16	96500	20221107	25.60	148100	-18.16	20230509	111100	9.09	20230731	148100	-18.16	20230509	97000	24.95	20221108	0.01	N	271560	500	197 억		16538954	N	N	50	N	00	N
134	20231108	120938	00	20.00	KOSPI200		음식료품	N	N	N	N	40	N	121300	-2000	5	-1.62	3676039600	30170	53.56	124900	125000	120500	160200	86400	123300	121844.20	41.83	0	-3095	129633	126466	123833	120666	118033	125150	119350	198	36900	500	96170	100	1	39536132	47957	12.22	1.88	12	0.08	9924.00	64609.00	148100	20230509	-18.10	96500	20221107	25.70	148100	-18.10	20230509	111100	9.18	20230731	148100	-18.10	20230509	97000	25.05	20221108	0.01	N	271560	500	197 억		16538954	N	N	50	N	00	N
135	20231108	110946	00	20.00	KOSPI200		음식료품	N	N	N	N	40	N	121400	-1900	5	-1.54	2862350200	23472	41.67	124900	125000	120500	160200	86400	123300	121947.44	41.83	0	-3869	129633	126466	123833	120666	118033	125150	119350	198	36900	500	96170	100	1	39536132	47997	12.23	1.88	12	0.06	9924.00	64609.00	148100	20230509	-18.03	96500	20221107	25.80	148100	-18.03	20230509	111100	9.27	20230731	148100	-18.03	20230509	97000	25.15	20221108	0.01	N	271560	500	197 억		16538954	N	N	50	N	00	N
136	20231108	100944	00	20.00	KOSPI200		음식료품	N	N	N	N	40	N	120600	-2700	5	-2.19	1841244800	15026	26.68	124900	125000	120500	160200	86400	123300	122537.26	41.83	0	-5594	129633	126466	123833	120666	118033	125150	119350	198	36900	500	96170	100	1	39536132	47681	12.15	1.87	12	0.04	9924.00	64609.00	148100	20230509	-18.57	96500	20221107	24.97	148100	-18.57	20230509	111100	8.55	20230731	148100	-18.57	20230509	97000	24.33	20221108	0.01	N	271560	500	197 억		16538954	N	N	50	N	00	N
137	20231108	090941	00	20.00	KOSPI200		음식료품	N	N	N	N	40	N	124200	900	2	0.73	496223300	3997	7.10	124900	125000	122500	160200	86400	123300	124148.94	41.83	0	-2089	129633	126466	123833	120666	118033	125150	119350	198	36900	500	96170	100	1	39536132	49104	12.52	1.92	12	0.01	9924.00	64609.00	148100	20230509	-16.14	96500	20221107	28.70	148100	-16.14	20230509	111100	11.79	20230731	148100	-16.14	20230509	97000	28.04	20221108	0.01	N	271560	500	197 억		16538954	N	N	50	N	00	N
138	20231107	160943	54	100.00	KOSPI200		음식료품	N	N	N	N		N	123300	-6700	5	-5.15	6922305600	56281	77.68	125400	127000	121200	169000	91000	130000	122994.93	41.78	0	18460	136400	133200	126800	123600	117200	134800	125200	198	39000	500	101400	100	1	39536132	48748	12.42	1.91	12	0.14	9924.00	64609.00	148100	20230509	-16.75	96500	20221107	27.77	148100	-16.75	20230509	111100	10.98	20230731	148100	-16.75	20230509	96500	27.77	20221107	0.01	N	271560	500	197 억		16518056	N	N	50	N	01	N
139	20231107	150946	54	100.00	KOSPI200		음식료품	N	N	N	N		N	123000	-7000	5	-5.38	6096120600	49576	68.42	125400	127000	121200	169000	91000	130000	122964.73	41.78	0	16730	136400	133200	126800	123600	117200	134800	125200	198	39000	500	101400	100	1	39536132	48629	12.39	1.90	12	0.13	9924.00	64609.00	148100	20230509	-16.95	96500	20221107	27.46	148100	-16.95	20230509	111100	10.71	20230731	148100	-16.95	20230509	96500	27.46	20221107	0.01	N	271560	500	197 억		16518056	N	N	34	N	01	N
140	20231107	140947	54	100.00	KOSPI200		음식료품	N	N	N	N		N	121500	-8500	5	-6.54	5019956500	40761	56.26	125400	127000	121200	169000	91000	130000	123155.37	41.78	0	12884	136400	133200	126800	123600	117200	134800	125200	198	39000	500	101400	100	1	39536132	48036	12.24	1.88	12	0.10	9924.00	64609.00	148100	20230509	-17.96	96500	20221107	25.91	148100	-17.96	20230509	111100	9.36	20230731	148100	-17.96	20230509	96500	25.91	20221107	0.01	N	271560	500	197 억		16518056	N	N	34	N	01	N
141	20231107	130947	54	100.00	KOSPI200		음식료품	N	N	N	N		N	121900	-8100	5	-6.23	4292571300	34781	48.00	125400	127000	121200	169000	91000	130000	123416.57	41.78	0	11011	136400	133200	126800	123600	117200	134800	125200	198	39000	500	101400	100	1	39536132	48195	12.28	1.89	12	0.09	9924.00	64609.00	148100	20230509	-17.69	96500	20221107	26.32	148100	-17.69	20230509	111100	9.72	20230731	148100	-17.69	20230509	96500	26.32	20221107	0.01	N	271560	500	197 억		16518056	N	N	34	N	01	N
142	20231107	120942	54	100.00	KOSPI200		음식료품	N	N	N	N		N	121400	-8600	5	-6.62	3607599200	29167	40.25	125400	127000	121200	169000	91000	130000	123687.05	41.78	0	9335	136400	133200	126800	123600	117200	134800	125200	198	39000	500	101400	100	1	39536132	47997	12.23	1.88	12	0.07	9924.00	64609.00	148100	20230509	-18.03	96500	20221107	25.80	148100	-18.03	20230509	111100	9.27	20230731	148100	-18.03	20230509	96500	25.80	20221107	0.01	N	271560	500	197 억		16518056	N	N	34	N	01	N
143	20231107	110941	54	100.00	KOSPI200		음식료품	N	N	N	N		N	121800	-8200	5	-6.31	2865232600	23061	31.83	125400	127000	121800	169000	91000	130000	124245.06	41.78	0	8197	136400	133200	126800	123600	117200	134800	125200	198	39000	500	101400	100	1	39536132	48155	12.27	1.89	12	0.06	9924.00	64609.00	148100	20230509	-17.76	96500	20221107	26.22	148100	-17.76	20230509	111100	9.63	20230731	148100	-17.76	20230509	96500	26.22	20221107	0.01	N	271560	500	197 억		16518056	N	N	34	N	01	N
144	20231107	100954	54	100.00	KOSPI200		음식료품	N	N	N	N		N	123100	-6900	5	-5.31	2060290400	16494	22.76	125400	127000	122800	169000	91000	130000	124910.58	41.78	0	6555	136400	133200	126800	123600	117200	134800	125200	198	39000	500	101400	100	1	39536132	48669	12.40	1.91	12	0.04	9924.00	64609.00	148100	20230509	-16.88	96500	20221107	27.56	148100	-16.88	20230509	111100	10.80	20230731	148100	-16.88	20230509	96500	27.56	20221107	0.01	N	271560	500	197 억		16518056	N	N	34	N	01	N
145	20231107	090930	54	100.00	KOSPI200		음식료품	N	N	N	N		N	126800	-3200	5	-2.46	501325700	3986	5.50	125400	127000	124500	169000	91000	130000	125768.44	41.78	0	1859	136400	133200	126800	123600	117200	134800	125200	198	39000	500	101400	100	1	39536132	50132	12.78	1.96	12	0.01	9924.00	64609.00	148100	20230509	-14.38	96500	20221107	31.40	148100	-14.38	20230509	111100	14.13	20230731	148100	-14.38	20230509	96500	31.40	20221107	0.01	N	271560	500	197 억		16518056	N	N	34	N	01	N
146	20231106	160920	55	20.00	KOSPI200		음식료품	N	N	N	Y	40	N	130000	8100	2	6.64	8827656200	71757	120.74	122400	130000	120400	158400	85400	121900	122720.33	41.74	0	18583	127366	124632	122766	120032	118166	123700	119100	198	36500	500	95080	100	1	39536132	51397	13.10	2.01	12	0.18	9924.00	64609.00	148100	20230509	-12.22	96500	20221107	34.72	148100	-12.22	20230509	111100	17.01	20230731	148100	-12.22	20230509	96500	34.72	20221107	0.01	Y	271560	500	197 억		16504100	N	N	25	N	00	N
147	20231106	150926	55	20.00	KOSPI200		음식료품	N	N	N	Y	40	N	122100	200	2	0.16	6916484100	56892	95.73	122400	123000	120400	158400	85400	121900	121572.17	41.74	0	15463	127366	124632	122766	120032	118166	123700	119100	198	36500	500	95080	100	1	39536132	48274	12.30	1.89	12	0.14	9924.00	64609.00	148100	20230509	-17.56	96500	20221107	26.53	148100	-17.56	20230509	111100	9.90	20230731	148100	-17.56	20230509	96500	26.53	20221107	0.01	Y	271560	500	197 억		16504100	N	N	12247	N	00	N
148	20231106	140922	55	20.00	KOSPI200		음식료품	N	N	N	Y	40	N	122100	200	2	0.16	5995124200	49338	83.02	122400	123000	120400	158400	85400	121900	121511.29	41.74	0	12801	127366	124632	122766	120032	118166	123700	119100	198	36500	500	95080	100	1	39536132	48274	12.30	1.89	12	0.12	9924.00	64609.00	148100	20230509	-17.56	96500	20221107	26.53	148100	-17.56	20230509	111100	9.90	20230731	148100	-17.56	20230509	96500	26.53	20221107	0.01	Y	271560	500	197 억		16504100	N	N	12247	N	00	N
149	20231106	130930	55	20.00	KOSPI200		음식료품	N	N	N	Y	40	N	122200	300	2	0.25	5293661800	43592	73.35	122400	123000	120400	158400	85400	121900	121436.54	41.74	0	11787	127366	124632	122766	120032	118166	123700	119100	198	36500	500	95080	100	1	39536132	48313	12.31	1.89	12	0.11	9924.00	64609.00	148100	20230509	-17.49	96500	20221107	26.63	148100	-17.49	20230509	111100	9.99	20230731	148100	-17.49	20230509	96500	26.63	20221107	0.01	Y	271560	500	197 억		16504100	N	N	12247	N	00	N
150	20231106	120928	55	20.00	KOSPI200		음식료품	N	N	N	Y	40	N	121400	-500	5	-0.41	4117314800	33947	57.12	122400	123000	120400	158400	85400	121900	121286.56	41.74	0	10673	127366	124632	122766	120032	118166	123700	119100	198	36500	500	95080	100	1	39536132	47997	12.23	1.88	12	0.09	9924.00	64609.00	148100	20230509	-18.03	96500	20221107	25.80	148100	-18.03	20230509	111100	9.27	20230731	148100	-18.03	20230509	96500	25.80	20221107	0.01	Y	271560	500	197 억		16504100	N	N	12247	N	00	N
151	20231106	110925	55	20.00	KOSPI200		음식료품	N	N	N	Y	40	N	121300	-600	5	-0.49	2743146400	22573	37.98	122400	123000	120600	158400	85400	121900	121523.34	41.74	0	8859	127366	124632	122766	120032	118166	123700	119100	198	36500	500	95080	100	1	39536132	47957	12.22	1.88	12	0.06	9924.00	64609.00	148100	20230509	-18.10	96500	20221107	25.70	148100	-18.10	20230509	111100	9.18	20230731	148100	-18.10	20230509	96500	25.70	20221107	0.01	Y	271560	500	197 억		16504100	N	N	12247	N	00	N
152	20231106	100900	55	20.00	KOSPI200		음식료품	N	N	N	Y	40	N	121200	-700	5	-0.57	1831480800	15049	25.32	122400	123000	120600	158400	85400	121900	121701.16	41.74	0	6786	127366	124632	122766	120032	118166	123700	119100	198	36500	500	95080	100	1	39536132	47918	12.21	1.88	12	0.04	9924.00	64609.00	148100	20230509	-18.16	96500	20221107	25.60	148100	-18.16	20230509	111100	9.09	20230731	148100	-18.16	20230509	96500	25.60	20221107	0.01	Y	271560	500	197 억		16504100	N	N	12247	N	00	N
153	20231106	090925	55	20.00	KOSPI200		음식료품	N	N	N	Y	40	N	121600	-300	5	-0.25	545701500	4477	7.53	122400	123000	120600	158400	85400	121900	121889.99	41.74	0	1546	127366	124632	122766	120032	118166	123700	119100	198	36500	500	95080	100	1	39536132	48076	12.25	1.88	12	0.01	9924.00	64609.00	148100	20230509	-17.89	96500	20221107	26.01	148100	-17.89	20230509	111100	9.45	20230731	148100	-17.89	20230509	96500	26.01	20221107	0.01	Y	271560	500	197 억		16504100	N	N	12247	N	00	N
154	20231103	160914	55	20.00	KOSPI200		음식료품	N	N	N	Y	40	N	121900	-1700	5	-1.38	6763400600	55425	86.67	125400	125500	120900	160600	86600	123600	122028.03	41.73	0	6246	126333	124966	123833	122466	121333	124400	121900	198	37000	500	96400	100	1	39536132	48195	12.28	1.89	12	0.14	9924.00	64609.00	148100	20230509	-17.69	96500	20221107	26.32	148100	-17.69	20230509	111100	9.72	20230731	148100	-17.69	20230509	96500	26.32	20221107	0.01	Y	271560	500	197 억		16499747	N	N	12247	N	00	N
155	20231103	150909	55	20.00	KOSPI200		음식료품	N	N	N	Y	40	N	122000	-1600	5	-1.29	6336836100	51926	81.20	125400	125500	120900	160600	86600	123600	122035.90	41.73	0	5474	126333	124966	123833	122466	121333	124400	121900	198	37000	500	96400	100	1	39536132	48234	12.29	1.89	12	0.13	9924.00	64609.00	148100	20230509	-17.62	96500	20221107	26.42	148100	-17.62	20230509	111100	9.81	20230731	148100	-17.62	20230509	96500	26.42	20221107	0.01	Y	271560	500	197 억		16499747	N	N	8577	N	00	N
156	20231103	140910	55	20.00	KOSPI200		음식료품	N	N	N	Y	40	N	121100	-2500	5	-2.02	4883220900	39999	62.55	125400	125500	120900	160600	86600	123600	122083.57	41.73	0	4729	126333	124966	123833	122466	121333	124400	121900	198	37000	500	96400	100	1	39536132	47878	12.20	1.87	12	0.10	9924.00	64609.00	148100	20230509	-18.23	96500	20221107	25.49	148100	-18.23	20230509	111100	9.00	20230731	148100	-18.23	20230509	96500	25.49	20221107	0.01	Y	271560	500	197 억		16499747	N	N	8577	N	00	N
157	20231103	130910	55	20.00	KOSPI200		음식료품	N	N	N	Y	40	N	121400	-2200	5	-1.78	3791095500	30993	48.46	125400	125500	120900	160600	86600	123600	122321.02	41.73	0	1783	126333	124966	123833	122466	121333	124400	121900	198	37000	500	96400	100	1	39536132	47997	12.23	1.88	12	0.08	9924.00	64609.00	148100	20230509	-18.03	96500	20221107	25.80	148100	-18.03	20230509	111100	9.27	20230731	148100	-18.03	20230509	96500	25.80	20221107	0.01	Y	271560	500	197 억		16499747	N	N	8577	N	00	N
158	20231103	120908	55	20.00	KOSPI200		음식료품	N	N	N	Y	40	N	121400	-2200	5	-1.78	2951065700	24082	37.66	125400	125500	120900	160600	86600	123600	122542.38	41.73	0	-1281	126333	124966	123833	122466	121333	124400	121900	198	37000	500	96400	100	1	39536132	47997	12.23	1.88	12	0.06	9924.00	64609.00	148100	20230509	-18.03	96500	20221107	25.80	148100	-18.03	20230509	111100	9.27	20230731	148100	-18.03	20230509	96500	25.80	20221107	0.01	Y	271560	500	197 억		16499747	N	N	8577	N	00	N
159	20231103	110917	55	20.00	KOSPI200		음식료품	N	N	N	Y	40	N	122000	-1600	5	-1.29	1813614400	14710	23.00	125400	125500	121800	160600	86600	123600	123291.26	41.73	0	-2341	126333	124966	123833	122466	121333	124400	121900	198	37000	500	96400	100	1	39536132	48234	12.29	1.89	12	0.04	9924.00	64609.00	148100	20230509	-17.62	96500	20221107	26.42	148100	-17.62	20230509	111100	9.81	20230731	148100	-17.62	20230509	96500	26.42	20221107	0.01	Y	271560	500	197 억		16499747	N	N	8577	N	00	N
160	20231103	100858	55	20.00	KOSPI200		음식료품	N	N	N	Y	40	N	123500	-100	5	-0.08	934721400	7549	11.80	125400	125500	123000	160600	86600	123600	123820.56	41.73	0	-531	126333	124966	123833	122466	121333	124400	121900	198	37000	500	96400	100	1	39536132	48827	12.44	1.91	12	0.02	9924.00	64609.00	148100	20230509	-16.61	96500	20221107	27.98	148100	-16.61	20230509	111100	11.16	20230731	148100	-16.61	20230509	96500	27.98	20221107	0.01	Y	271560	500	197 억		16499747	N	N	8577	N	00	N
161	20231103	090904	55	20.00	KOSPI200		음식료품	N	N	N	Y	40	N	124300	700	2	0.57	200220400	1606	2.51	125400	125500	123900	160600	86600	123600	124670.24	41.73	0	273	126333	124966	123833	122466	121333	124400	121900	198	37000	500	96400	100	1	39536132	49143	12.53	1.92	12	0.00	9924.00	64609.00	148100	20230509	-16.07	96500	20221107	28.81	148100	-16.07	20230509	111100	11.88	20230731	148100	-16.07	20230509	96500	28.81	20221107	0.01	Y	271560	500	197 억		16499747	N	N	8577	N	00	N
162	20231102	160903	55	20.00	KOSPI200		음식료품	N	N	N	Y	40	N	123600	-1000	5	-0.80	7928339500	63952	68.06	124600	125200	122700	161900	87300	124600	123973.28	41.76	0	-17102	128533	126566	123033	121066	117533	127550	122050	198	37300	500	97180	100	1	39536132	48867	12.45	1.91	12	0.16	9924.00	64609.00	148100	20230509	-16.54	96500	20221107	28.08	148100	-16.54	20230509	111100	11.25	20230731	148100	-16.54	20230509	96500	28.08	20221107	0.01	Y	271560	500	197 억		16511858	N	N	8577	N	00	N
163	20231102	150914	55	20.00	KOSPI200		음식료품	N	N	N	Y	40	N	123900	-700	5	-0.56	6985615300	56328	59.95	124600	125200	122700	161900	87300	124600	124016.75	41.76	0	-17882	128533	126566	123033	121066	117533	127550	122050	198	37300	500	97180	100	1	39536132	48985	12.48	1.92	12	0.14	9924.00	64609.00	148100	20230509	-16.34	96500	20221107	28.39	148100	-16.34	20230509	111100	11.52	20230731	148100	-16.34	20230509	96500	28.39	20221107	0.01	Y	271560	500	197 억		16511858	N	N	17397	N	00	N
164	20231102	140859	55	20.00	KOSPI200		음식료품	N	N	N	Y	40	N	124100	-500	5	-0.40	5379163000	43331	46.11	124600	125200	122700	161900	87300	124600	124141.22	41.76	0	-21029	128533	126566	123033	121066	117533	127550	122050	198	37300	500	97180	100	1	39536132	49064	12.51	1.92	12	0.11	9924.00	64609.00	148100	20230509	-16.21	96500	20221107	28.60	148100	-16.21	20230509	111100	11.70	20230731	148100	-16.21	20230509	96500	28.60	20221107	0.01	Y	271560	500	197 억		16511858	N	N	17397	N	00	N
165	20231102	130903	55	20.00	KOSPI200		음식료품	N	N	N	Y	40	N	124700	100	2	0.08	4835913800	38955	41.46	124600	125200	122700	161900	87300	124600	124141.03	41.76	0	-19555	128533	126566	123033	121066	117533	127550	122050	198	37300	500	97180	100	1	39536132	49302	12.57	1.93	12	0.10	9924.00	64609.00	148100	20230509	-15.80	96500	20221107	29.22	148100	-15.80	20230509	111100	12.24	20230731	148100	-15.80	20230509	96500	29.22	20221107	0.01	Y	271560	500	197 억		16511858	N	N	17397	N	00	N
166	20231102	120901	55	20.00	KOSPI200		음식료품	N	N	N	Y	40	N	124300	-300	5	-0.24	4235819300	34136	36.33	124600	125200	122700	161900	87300	124600	124086.57	41.76	0	-16648	128533	126566	123033	121066	117533	127550	122050	198	37300	500	97180	100	1	39536132	49143	12.53	1.92	12	0.09	9924.00	64609.00	148100	20230509	-16.07	96500	20221107	28.81	148100	-16.07	20230509	111100	11.88	20230731	148100	-16.07	20230509	96500	28.81	20221107	0.01	Y	271560	500	197 억		16511858	N	N	17397	N	00	N
167	20231102	110859	55	20.00	KOSPI200		음식료품	N	N	N	Y	40	N	125100	500	2	0.40	3467863000	27979	29.78	124600	125200	122700	161900	87300	124600	123945.21	41.76	0	-13588	128533	126566	123033	121066	117533	127550	122050	198	37300	500	97180	100	1	39536132	49460	12.61	1.94	12	0.07	9924.00	64609.00	148100	20230509	-15.53	96500	20221107	29.64	148100	-15.53	20230509	111100	12.60	20230731	148100	-15.53	20230509	96500	29.64	20221107	0.01	Y	271560	500	197 억		16511858	N	N	17397	N	00	N
168	20231102	100900	55	20.00	KOSPI200		음식료품	N	N	N	Y	40	N	123100	-1500	5	-1.20	2008145600	16232	17.27	124600	125200	122700	161900	87300	124600	123715.23	41.76	0	-7856	128533	126566	123033	121066	117533	127550	122050	198	37300	500	97180	100	1	39536132	48669	12.40	1.91	12	0.04	9924.00	64609.00	148100	20230509	-16.88	96500	20221107	27.56	148100	-16.88	20230509	111100	10.80	20230731	148100	-16.88	20230509	96500	27.56	20221107	0.01	Y	271560	500	197 억		16511858	N	N	17397	N	00	N
169	20231102	090906	55	20.00	KOSPI200		음식료품	N	N	N	Y	40	N	123700	-900	5	-0.72	317978600	2564	2.73	124600	124600	123100	161900	87300	124600	124016.61	41.76	0	-1049	128533	126566	123033	121066	117533	127550	122050	198	37300	500	97180	100	1	39536132	48906	12.46	1.91	12	0.01	9924.00	64609.00	148100	20230509	-16.48	96500	20221107	28.19	148100	-16.48	20230509	111100	11.34	20230731	148100	-16.48	20230509	96500	28.19	20221107	0.01	Y	271560	500	197 억		16511858	N	N	17397	N	00	N
170	20231101	160857	55	20.00	KOSPI200		음식료품	N	N	N	Y	40	N	124600	4800	2	4.01	11591364400	93925	151.40	119800	125000	119500	155700	83900	119800	123410.61	41.75	0	11521	123400	121600	120200	118400	117000	120900	117700	198	35900	500	93440	100	1	39536132	49262	12.56	1.93	12	0.24	9924.00	64609.00	148100	20230509	-15.87	96500	20221107	29.12	148100	-15.87	20230509	111100	12.15	20230731	148100	-15.87	20230509	96500	29.12	20221107	0.01	Y	271560	500	197 억		16508095	N	N	17397	N	00	N
171	20231101	150858	55	20.00	KOSPI200		음식료품	N	N	N	Y	40	N	124100	4300	2	3.59	10432294900	84616	136.40	119800	125000	119500	155700	83900	119800	123289.86	41.75	0	11156	123400	121600	120200	118400	117000	120900	117700	198	35900	500	93440	100	1	39536132	49064	12.51	1.92	12	0.21	9924.00	64609.00	148100	20230509	-16.21	96500	20221107	28.60	148100	-16.21	20230509	111100	11.70	20230731	148100	-16.21	20230509	96500	28.60	20221107	0.01	Y	271560	500	197 억		16508095	N	N	2484	N	00	N
172	20231101	140850	55	20.00	KOSPI200		음식료품	N	N	N	Y	40	N	124500	4700	2	3.92	7614366900	61987	99.92	119800	124800	119500	155700	83900	119800	122838.13	41.75	0	9876	123400	121600	120200	118400	117000	120900	117700	198	35900	500	93440	100	1	39536132	49222	12.55	1.93	12	0.16	9924.00	64609.00	148100	20230509	-15.94	96500	20221107	29.02	148100	-15.94	20230509	111100	12.06	20230731	148100	-15.94	20230509	96500	29.02	20221107	0.01	Y	271560	500	197 억		16508095	N	N	2484	N	00	N
173	20231101	130858	55	20.00	KOSPI200		음식료품	N	N	N	Y	40	N	124600	4800	2	4.01	6155809700	50269	81.03	119800	124600	119500	155700	83900	119800	122457.37	41.75	0	10351	123400	121600	120200	118400	117000	120900	117700	198	35900	500	93440	100	1	39536132	49262	12.56	1.93	12	0.13	9924.00	64609.00	148100	20230509	-15.87	96500	20221107	29.12	148100	-15.87	20230509	111100	12.15	20230731	148100	-15.87	20230509	96500	29.12	20221107	0.01	Y	271560	500	197 억		16508095	N	N	2484	N	00	N
174	20231101	120917	55	20.00	KOSPI200		음식료품	N	N	N	Y	40	N	124000	4200	2	3.51	5272981400	43165	69.58	119800	124400	119500	155700	83900	119800	122158.73	41.75	0	10321	123400	121600	120200	118400	117000	120900	117700	198	35900	500	93440	100	1	39536132	49025	12.49	1.92	12	0.11	9924.00	64609.00	148100	20230509	-16.27	96500	20221107	28.50	148100	-16.27	20230509	111100	11.61	20230731	148100	-16.27	20230509	96500	28.50	20221107	0.01	Y	271560	500	197 억		16508095	N	N	2484	N	00	N
175	20231101	110925	55	20.00	KOSPI200		음식료품	N	N	N	Y	40	N	122100	2300	2	1.92	3129922700	25799	41.59	119800	122300	119500	155700	83900	119800	121319.54	41.75	0	5025	123400	121600	120200	118400	117000	120900	117700	198	35900	500	93440	100	1	39536132	48274	12.30	1.89	12	0.07	9924.00	64609.00	148100	20230509	-17.56	96500	20221107	26.53	148100	-17.56	20230509	111100	9.90	20230731	148100	-17.56	20230509	96500	26.53	20221107	0.01	Y	271560	500	197 억		16508095	N	N	2484	N	00	N
176	20231101	100911	55	20.00	KOSPI200		음식료품	N	N	N	Y	40	N	121800	2000	2	1.67	1742629400	14424	23.25	119800	121900	119500	155700	83900	119800	120814.57	41.75	0	323	123400	121600	120200	118400	117000	120900	117700	198	35900	500	93440	100	1	39536132	48155	12.27	1.89	12	0.04	9924.00	64609.00	148100	20230509	-17.76	96500	20221107	26.22	148100	-17.76	20230509	111100	9.63	20230731	148100	-17.76	20230509	96500	26.22	20221107	0.01	Y	271560	500	197 억		16508095	N	N	2484	N	00	N
177	20231101	090912	55	20.00	KOSPI200		음식료품	N	N	N	Y	40	N	120800	1000	2	0.83	203204000	1680	2.71	119800	121400	119800	155700	83900	119800	120954.76	41.75	0	181	123400	121600	120200	118400	117000	120900	117700	198	35900	500	93440	100	1	39536132	47760	12.17	1.87	12	0.00	9924.00	64609.00	148100	20230509	-18.43	96500	20221107	25.18	148100	-18.43	20230509	111100	8.73	20230731	148100	-18.43	20230509	96500	25.18	20221107	0.01	Y	271560	500	197 억		16508095	N	N	2484	N	00	N