KissMeData/280360/price/prices-20250101.csv

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
20250124,161121,55,60.00,KOSPI200,신저가,음식료·담배,N,N,N,Y,60,N,100300,400,2,0.40,1003341200,10041,64.31,99900,100400,99700,129800,70000,99900,99922.89,13.52,0,241,104433,102166,101033,98766,97633,101600,98200,47,29900,500,73920,100,1,9434574,9463,13.42,0.46,12,0.11,7476.00,220199.00,208500,20240618,-51.89,99700,20250124,0.60,111500,-10.04,20250102,99700,0.60,20250124,208500,-51.89,20240618,99700,0.60,20250124,0.20,N,280360,500,47 억,,1275620,N,N,12,N,00,N
20250124,151121,55,60.00,KOSPI200,신저가,음식료·담배,N,N,N,Y,60,N,99900,0,3,0.00,988421500,9892,63.36,99900,100400,99700,129800,70000,99900,99921.30,13.52,0,240,104433,102166,101033,98766,97633,101600,98200,47,29900,500,73920,100,1,9434574,9425,13.36,0.45,12,0.10,7476.00,220199.00,208500,20240618,-52.09,99700,20250124,0.20,111500,-10.40,20250102,99700,0.20,20250124,208500,-52.09,20240618,99700,0.20,20250124,0.20,N,280360,500,47 억,,1275620,N,N,38,N,00,N
20250124,141119,55,60.00,KOSPI200,신저가,음식료·담배,N,N,N,Y,60,N,99900,0,3,0.00,698129100,6989,44.76,99900,100400,99700,129800,70000,99900,99889.70,13.52,0,-1092,104433,102166,101033,98766,97633,101600,98200,47,29900,500,73920,100,1,9434574,9425,13.36,0.45,12,0.07,7476.00,220199.00,208500,20240618,-52.09,99700,20250124,0.20,111500,-10.40,20250102,99700,0.20,20250124,208500,-52.09,20240618,99700,0.20,20250124,0.20,N,280360,500,47 억,,1275620,N,N,38,N,00,N
20250124,131120,55,60.00,KOSPI200,신저가,음식료·담배,N,N,N,Y,60,N,99800,-100,5,-0.10,603839600,6044,38.71,99900,100400,99700,129800,70000,99900,99907.28,13.52,0,-1125,104433,102166,101033,98766,97633,101600,98200,47,29900,500,73920,100,1,9434574,9416,13.35,0.45,12,0.06,7476.00,220199.00,208500,20240618,-52.13,99700,20250124,0.10,111500,-10.49,20250102,99700,0.10,20250124,208500,-52.13,20240618,99700,0.10,20250124,0.20,N,280360,500,47 억,,1275620,N,N,38,N,00,N
20250124,121117,55,60.00,KOSPI200,신저가,음식료·담배,N,N,N,Y,60,N,99800,-100,5,-0.10,476172400,4765,30.52,99900,100400,99700,129800,70000,99900,99931.26,13.52,0,-1244,104433,102166,101033,98766,97633,101600,98200,47,29900,500,73920,100,1,9434574,9416,13.35,0.45,12,0.05,7476.00,220199.00,208500,20240618,-52.13,99700,20250124,0.10,111500,-10.49,20250102,99700,0.10,20250124,208500,-52.13,20240618,99700,0.10,20250124,0.20,N,280360,500,47 억,,1275620,N,N,38,N,00,N
20250124,111119,55,60.00,KOSPI200,신저가,음식료·담배,N,N,N,Y,60,N,99800,-100,5,-0.10,333650300,3338,21.38,99900,100400,99700,129800,70000,99900,99955.17,13.52,0,-1298,104433,102166,101033,98766,97633,101600,98200,47,29900,500,73920,100,1,9434574,9416,13.35,0.45,12,0.04,7476.00,220199.00,208500,20240618,-52.13,99700,20250124,0.10,111500,-10.49,20250102,99700,0.10,20250124,208500,-52.13,20240618,99700,0.10,20250124,0.20,N,280360,500,47 억,,1275620,N,N,38,N,00,N
20250124,101114,55,60.00,KOSPI200,신저가,음식료·담배,N,N,N,Y,60,N,100100,200,2,0.20,134100900,1341,8.59,99900,100400,99800,129800,70000,99900,100000.75,13.52,0,-525,104433,102166,101033,98766,97633,101600,98200,47,29900,500,73920,100,1,9434574,9444,13.39,0.45,12,0.01,7476.00,220199.00,208500,20240618,-51.99,99800,20250124,0.30,111500,-10.22,20250102,99800,0.30,20250124,208500,-51.99,20240618,99800,0.30,20250124,0.20,N,280360,500,47 억,,1275620,N,N,38,N,00,N
20250124,091123,55,60.00,KOSPI200,신저가,음식료·담배,N,N,N,Y,60,N,99900,0,3,0.00,67361600,674,4.32,99900,100400,99800,129800,70000,99900,99943.09,13.52,0,-512,104433,102166,101033,98766,97633,101600,98200,47,29900,500,73920,100,1,9434574,9425,13.36,0.45,12,0.01,7476.00,220199.00,208500,20240618,-52.09,99800,20250124,0.10,111500,-10.40,20250102,99800,0.10,20250124,208500,-52.09,20240618,99800,0.10,20250124,0.20,N,280360,500,47 억,,1275620,N,N,38,N,00,N
20250123,161115,55,60.00,KOSPI200,신저가,음식료·담배,N,N,N,Y,60,N,99900,-2700,5,-2.63,1564032700,15513,192.18,103300,103300,99900,133300,71900,102600,100820.78,13.58,0,-5768,104733,103666,103033,101966,101333,103350,101650,47,30700,500,75920,100,1,9434574,9425,13.36,0.45,12,0.16,7476.00,220199.00,208500,20240618,-52.09,99900,20250123,0.00,111500,-10.40,20250102,99900,0.00,20250123,208500,-52.09,20240618,99900,0.00,20250123,0.20,N,280360,500,47 억,,1280964,N,N,38,N,00,N
20250123,151112,55,60.00,KOSPI200,신저가,음식료·담배,N,N,N,Y,60,N,100000,-2600,5,-2.53,1476372600,14636,181.32,103300,103300,99900,133300,71900,102600,100872.68,13.58,0,-5448,104733,103666,103033,101966,101333,103350,101650,47,30700,500,75920,100,1,9434574,9435,13.38,0.45,12,0.16,7476.00,220199.00,208500,20240618,-52.04,99900,20250123,0.10,111500,-10.31,20250102,99900,0.10,20250123,208500,-52.04,20240618,99900,0.10,20250123,0.20,N,280360,500,47 억,,1280964,N,N,9,N,00,N
20250123,141115,55,60.00,KOSPI200,신저가,음식료·담배,N,N,N,Y,60,N,100200,-2400,5,-2.34,1326601200,13139,162.77,103300,103300,99900,133300,71900,102600,100966.68,13.58,0,-5226,104733,103666,103033,101966,101333,103350,101650,47,30700,500,75920,100,1,9434574,9453,13.40,0.46,12,0.14,7476.00,220199.00,208500,20240618,-51.94,99900,20250123,0.30,111500,-10.13,20250102,99900,0.30,20250123,208500,-51.94,20240618,99900,0.30,20250123,0.20,N,280360,500,47 억,,1280964,N,N,9,N,00,N
20250123,131112,55,60.00,KOSPI200,신저가,음식료·담배,N,N,N,Y,60,N,100700,-1900,5,-1.85,961550000,9496,117.64,103300,103300,100700,133300,71900,102600,101258.42,13.58,0,-3820,104733,103666,103033,101966,101333,103350,101650,47,30700,500,75920,100,1,9434574,9501,13.47,0.46,12,0.10,7476.00,220199.00,208500,20240618,-51.70,100700,20250123,0.00,111500,-9.69,20250102,100700,0.00,20250123,208500,-51.70,20240618,100700,0.00,20250123,0.20,N,280360,500,47 억,,1280964,N,N,9,N,00,N
20250123,121113,55,60.00,KOSPI200,신저가,음식료·담배,N,N,N,Y,60,N,100900,-1700,5,-1.66,757970200,7477,92.63,103300,103300,100700,133300,71900,102600,101373.57,13.58,0,-3349,104733,103666,103033,101966,101333,103350,101650,47,30700,500,75920,100,1,9434574,9519,13.50,0.46,12,0.08,7476.00,220199.00,208500,20240618,-51.61,100700,20250123,0.20,111500,-9.51,20250102,100700,0.20,20250123,208500,-51.61,20240618,100700,0.20,20250123,0.20,N,280360,500,47 억,,1280964,N,N,9,N,00,N
20250123,111103,55,60.00,KOSPI200,신저가,음식료·담배,N,N,N,Y,60,N,100800,-1800,5,-1.75,693433800,6837,84.70,103300,103300,100800,133300,71900,102600,101423.69,13.58,0,-3075,104733,103666,103033,101966,101333,103350,101650,47,30700,500,75920,100,1,9434574,9510,13.48,0.46,12,0.07,7476.00,220199.00,208500,20240618,-51.65,100800,20250123,0.00,111500,-9.60,20250102,100800,0.00,20250123,208500,-51.65,20240618,100800,0.00,20250123,0.20,N,280360,500,47 억,,1280964,N,N,9,N,00,N
20250123,101111,55,60.00,KOSPI200,신저가,음식료·담배,N,N,N,Y,60,N,101600,-1000,5,-0.97,300781900,2954,36.60,103300,103300,101400,133300,71900,102600,101821.90,13.58,0,-2116,104733,103666,103033,101966,101333,103350,101650,47,30700,500,75920,100,1,9434574,9586,13.59,0.46,12,0.03,7476.00,220199.00,208500,20240618,-51.27,101400,20250123,0.20,111500,-8.88,20250102,101400,0.20,20250123,208500,-51.27,20240618,101400,0.20,20250123,0.20,N,280360,500,47 억,,1280964,N,N,9,N,00,N
20250123,091113,55,60.00,KOSPI200,,음식료·담배,N,N,N,Y,60,N,102200,-400,5,-0.39,35386900,346,4.29,103300,103300,102100,133300,71900,102600,102274.28,13.58,0,-302,104733,103666,103033,101966,101333,103350,101650,47,30700,500,75920,100,1,9434574,9642,13.67,0.46,12,0.00,7476.00,220199.00,208500,20240618,-50.98,101700,20250116,0.49,111500,-8.34,20250102,101700,0.49,20250116,208500,-50.98,20240618,101700,0.49,20250116,0.20,N,280360,500,47 억,,1280964,N,N,9,N,00,N
20250122,161104,55,60.00,KOSPI200,,음식료·담배,N,N,N,Y,60,N,102600,-1000,5,-0.97,822513600,7996,72.97,103700,104100,102400,134600,72600,103600,102865.63,13.58,0,-29,105200,104400,103200,102400,101200,104800,102800,47,31000,500,76660,100,1,9434574,9680,13.72,0.47,12,0.08,7476.00,220199.00,208500,20240618,-50.79,101700,20250116,0.88,111500,-7.98,20250102,101700,0.88,20250116,208500,-50.79,20240618,101700,0.88,20250116,0.21,N,280360,500,47 억,,1281098,N,N,9,N,00,N
20250122,151106,55,60.00,KOSPI200,,음식료·담배,N,N,N,Y,60,N,102700,-900,5,-0.87,800441400,7781,71.01,103700,104100,102400,134600,72600,103600,102871.28,13.58,0,10,105200,104400,103200,102400,101200,104800,102800,47,31000,500,76660,100,1,9434574,9689,13.74,0.47,12,0.08,7476.00,220199.00,208500,20240618,-50.74,101700,20250116,0.98,111500,-7.89,20250102,101700,0.98,20250116,208500,-50.74,20240618,101700,0.98,20250116,0.21,N,280360,500,47 억,,1281098,N,N,35,N,00,N
20250122,141104,55,60.00,KOSPI200,,음식료·담배,N,N,N,Y,60,N,102600,-1000,5,-0.97,725724600,7053,64.36,103700,104100,102400,134600,72600,103600,102895.87,13.58,0,-21,105200,104400,103200,102400,101200,104800,102800,47,31000,500,76660,100,1,9434574,9680,13.72,0.47,12,0.07,7476.00,220199.00,208500,20240618,-50.79,101700,20250116,0.88,111500,-7.98,20250102,101700,0.88,20250116,208500,-50.79,20240618,101700,0.88,20250116,0.21,N,280360,500,47 억,,1281098,N,N,35,N,00,N
20250122,131105,55,60.00,KOSPI200,,음식료·담배,N,N,N,Y,60,N,102400,-1200,5,-1.16,616755000,5991,54.67,103700,104100,102400,134600,72600,103600,102946.92,13.58,0,-516,105200,104400,103200,102400,101200,104800,102800,47,31000,500,76660,100,1,9434574,9661,13.70,0.47,12,0.06,7476.00,220199.00,208500,20240618,-50.89,101700,20250116,0.69,111500,-8.16,20250102,101700,0.69,20250116,208500,-50.89,20240618,101700,0.69,20250116,0.21,N,280360,500,47 억,,1281098,N,N,35,N,00,N
20250122,121104,55,60.00,KOSPI200,,음식료·담배,N,N,N,Y,60,N,102700,-900,5,-0.87,443270300,4300,39.24,103700,104100,102700,134600,72600,103600,103086.12,13.58,0,-601,105200,104400,103200,102400,101200,104800,102800,47,31000,500,76660,100,1,9434574,9689,13.74,0.47,12,0.05,7476.00,220199.00,208500,20240618,-50.74,101700,20250116,0.98,111500,-7.89,20250102,101700,0.98,20250116,208500,-50.74,20240618,101700,0.98,20250116,0.21,N,280360,500,47 억,,1281098,N,N,35,N,00,N
20250122,111106,55,60.00,KOSPI200,,음식료·담배,N,N,N,Y,60,N,103000,-600,5,-0.58,252730500,2447,22.33,103700,104100,103000,134600,72600,103600,103281.77,13.58,0,-351,105200,104400,103200,102400,101200,104800,102800,47,31000,500,76660,100,1,9434574,9718,13.78,0.47,12,0.03,7476.00,220199.00,208500,20240618,-50.60,101700,20250116,1.28,111500,-7.62,20250102,101700,1.28,20250116,208500,-50.60,20240618,101700,1.28,20250116,0.21,N,280360,500,47 억,,1281098,N,N,35,N,00,N
20250122,101104,55,60.00,KOSPI200,,음식료·담배,N,N,N,Y,60,N,103300,-300,5,-0.29,130241100,1259,11.49,103700,104100,103100,134600,72600,103600,103448.05,13.58,0,-458,105200,104400,103200,102400,101200,104800,102800,47,31000,500,76660,100,1,9434574,9746,13.82,0.47,12,0.01,7476.00,220199.00,208500,20240618,-50.46,101700,20250116,1.57,111500,-7.35,20250102,101700,1.57,20250116,208500,-50.46,20240618,101700,1.57,20250116,0.21,N,280360,500,47 억,,1281098,N,N,35,N,00,N
20250122,091107,55,60.00,KOSPI200,,음식료·담배,N,N,N,Y,60,N,103300,-300,5,-0.29,41666000,402,3.67,103700,104100,103300,134600,72600,103600,103646.77,13.58,0,-205,105200,104400,103200,102400,101200,104800,102800,47,31000,500,76660,100,1,9434574,9746,13.82,0.47,12,0.00,7476.00,220199.00,208500,20240618,-50.46,101700,20250116,1.57,111500,-7.35,20250102,101700,1.57,20250116,208500,-50.46,20240618,101700,1.57,20250116,0.21,N,280360,500,47 억,,1281098,N,N,35,N,00,N
20250121,161057,55,60.00,KOSPI200,,음식료·담배,N,N,N,Y,60,N,103600,1000,2,0.97,1129060700,10958,171.65,102900,104000,102000,133300,71900,102600,103019.34,13.58,0,514,104000,103300,102600,101900,101200,102950,101550,47,30700,500,75920,100,1,9434574,9774,13.86,0.47,12,0.12,7476.00,220199.00,208500,20240618,-50.31,101700,20250116,1.87,111500,-7.09,20250102,101700,1.87,20250116,208500,-50.31,20240618,101700,1.87,20250116,0.24,N,280360,500,47 억,,1280829,N,N,35,N,00,N
20250121,151100,55,60.00,KOSPI200,,음식료·담배,N,N,N,Y,60,N,103400,800,2,0.78,1040304700,10101,158.22,102900,104000,102000,133300,71900,102600,102990.27,13.58,0,386,104000,103300,102600,101900,101200,102950,101550,47,30700,500,75920,100,1,9434574,9755,13.83,0.47,12,0.11,7476.00,220199.00,208500,20240618,-50.41,101700,20250116,1.67,111500,-7.26,20250102,101700,1.67,20250116,208500,-50.41,20240618,101700,1.67,20250116,0.24,N,280360,500,47 억,,1280829,N,N,5,N,00,N
20250121,141101,55,60.00,KOSPI200,,음식료·담배,N,N,N,Y,60,N,103400,800,2,0.78,767918900,7461,116.87,102900,104000,102000,133300,71900,102600,102924.39,13.58,0,-415,104000,103300,102600,101900,101200,102950,101550,47,30700,500,75920,100,1,9434574,9755,13.83,0.47,12,0.08,7476.00,220199.00,208500,20240618,-50.41,101700,20250116,1.67,111500,-7.26,20250102,101700,1.67,20250116,208500,-50.41,20240618,101700,1.67,20250116,0.24,N,280360,500,47 억,,1280829,N,N,5,N,00,N
20250121,131059,55,60.00,KOSPI200,,음식료·담배,N,N,N,Y,60,N,103700,1100,2,1.07,591937300,5754,90.13,102900,104000,102000,133300,71900,102600,102874.05,13.58,0,-492,104000,103300,102600,101900,101200,102950,101550,47,30700,500,75920,100,1,9434574,9784,13.87,0.47,12,0.06,7476.00,220199.00,208500,20240618,-50.26,101700,20250116,1.97,111500,-7.00,20250102,101700,1.97,20250116,208500,-50.26,20240618,101700,1.97,20250116,0.24,N,280360,500,47 억,,1280829,N,N,5,N,00,N
20250121,121042,55,60.00,KOSPI200,,음식료·담배,N,N,N,Y,60,N,102900,300,2,0.29,459824200,4479,70.16,102900,103700,102000,133300,71900,102600,102662.25,13.58,0,-987,104000,103300,102600,101900,101200,102950,101550,47,30700,500,75920,100,1,9434574,9708,13.76,0.47,12,0.05,7476.00,220199.00,208500,20240618,-50.65,101700,20250116,1.18,111500,-7.71,20250102,101700,1.18,20250116,208500,-50.65,20240618,101700,1.18,20250116,0.24,N,280360,500,47 억,,1280829,N,N,5,N,00,N
20250121,111003,55,60.00,KOSPI200,,음식료·담배,N,N,N,Y,60,N,102100,-500,5,-0.49,310936400,3023,47.35,102900,103700,102100,133300,71900,102600,102856.90,13.58,0,-1278,104000,103300,102600,101900,101200,102950,101550,47,30700,500,75920,100,1,9434574,9633,13.66,0.46,12,0.03,7476.00,220199.00,208500,20240618,-51.03,101700,20250116,0.39,111500,-8.43,20250102,101700,0.39,20250116,208500,-51.03,20240618,101700,0.39,20250116,0.24,N,280360,500,47 억,,1280829,N,N,5,N,00,N
20250121,100957,55,60.00,KOSPI200,,음식료·담배,N,N,N,Y,60,N,102200,-400,5,-0.39,252992500,2456,38.47,102900,103700,102200,133300,71900,102600,103009.98,13.58,0,-1061,104000,103300,102600,101900,101200,102950,101550,47,30700,500,75920,100,1,9434574,9642,13.67,0.46,12,0.03,7476.00,220199.00,208500,20240618,-50.98,101700,20250116,0.49,111500,-8.34,20250102,101700,0.49,20250116,208500,-50.98,20240618,101700,0.49,20250116,0.24,N,280360,500,47 억,,1280829,N,N,5,N,00,N
20250121,091102,55,60.00,KOSPI200,,음식료·담배,N,N,N,Y,60,N,103500,900,2,0.88,34032000,330,5.17,102900,103500,102700,133300,71900,102600,103127.27,13.58,0,139,104000,103300,102600,101900,101200,102950,101550,47,30700,500,75920,100,1,9434574,9765,13.84,0.47,12,0.00,7476.00,220199.00,208500,20240618,-50.36,101700,20250116,1.77,111500,-7.17,20250102,101700,1.77,20250116,208500,-50.36,20240618,101700,1.77,20250116,0.24,N,280360,500,47 억,,1280829,N,N,5,N,00,N
20250120,161047,55,60.00,KOSPI200,,음식료·담배,N,N,N,Y,60,N,102600,400,2,0.39,652570600,6357,56.23,103000,103300,101900,132800,71600,102200,102653.86,13.56,0,1160,104066,103132,102666,101732,101266,102900,101500,47,30600,500,75620,100,1,9434574,9680,13.72,0.47,12,0.07,7476.00,220199.00,208500,20240618,-50.79,101700,20250116,0.88,111500,-7.98,20250102,101700,0.88,20250116,208500,-50.79,20240618,101700,0.88,20250116,0.19,N,280360,500,47 억,,1279670,N,N,5,N,00,N
20250120,151059,55,60.00,KOSPI200,,음식료·담배,N,N,N,Y,60,N,102600,400,2,0.39,636058200,6196,54.81,103000,103300,101900,132800,71600,102200,102656.26,13.56,0,1189,104066,103132,102666,101732,101266,102900,101500,47,30600,500,75620,100,1,9434574,9680,13.72,0.47,12,0.07,7476.00,220199.00,208500,20240618,-50.79,101700,20250116,0.88,111500,-7.98,20250102,101700,0.88,20250116,208500,-50.79,20240618,101700,0.88,20250116,0.19,N,280360,500,47 억,,1279670,N,N,49,N,00,N
20250120,141057,55,60.00,KOSPI200,,음식료·담배,N,N,N,Y,60,N,102600,400,2,0.39,530302100,5165,45.69,103000,103300,101900,132800,71600,102200,102672.24,13.56,0,1068,104066,103132,102666,101732,101266,102900,101500,47,30600,500,75620,100,1,9434574,9680,13.72,0.47,12,0.05,7476.00,220199.00,208500,20240618,-50.79,101700,20250116,0.88,111500,-7.98,20250102,101700,0.88,20250116,208500,-50.79,20240618,101700,0.88,20250116,0.19,N,280360,500,47 억,,1279670,N,N,49,N,00,N
20250120,131057,55,60.00,KOSPI200,,음식료·담배,N,N,N,Y,60,N,103200,1000,2,0.98,448794000,4372,38.67,103000,103300,101900,132800,71600,102200,102651.88,13.56,0,751,104066,103132,102666,101732,101266,102900,101500,47,30600,500,75620,100,1,9434574,9736,13.80,0.47,12,0.05,7476.00,220199.00,208500,20240618,-50.50,101700,20250116,1.47,111500,-7.44,20250102,101700,1.47,20250116,208500,-50.50,20240618,101700,1.47,20250116,0.19,N,280360,500,47 억,,1279670,N,N,49,N,00,N
20250120,121058,55,60.00,KOSPI200,,음식료·담배,N,N,N,Y,60,N,102900,700,2,0.68,393366600,3834,33.91,103000,103300,101900,132800,71600,102200,102599.53,13.56,0,527,104066,103132,102666,101732,101266,102900,101500,47,30600,500,75620,100,1,9434574,9708,13.76,0.47,12,0.04,7476.00,220199.00,208500,20240618,-50.65,101700,20250116,1.18,111500,-7.71,20250102,101700,1.18,20250116,208500,-50.65,20240618,101700,1.18,20250116,0.19,N,280360,500,47 억,,1279670,N,N,49,N,00,N
20250120,111059,55,60.00,KOSPI200,,음식료·담배,N,N,N,Y,60,N,102900,700,2,0.68,328741800,3205,28.35,103000,103300,101900,132800,71600,102200,102571.54,13.56,0,323,104066,103132,102666,101732,101266,102900,101500,47,30600,500,75620,100,1,9434574,9708,13.76,0.47,12,0.03,7476.00,220199.00,208500,20240618,-50.65,101700,20250116,1.18,111500,-7.71,20250102,101700,1.18,20250116,208500,-50.65,20240618,101700,1.18,20250116,0.19,N,280360,500,47 억,,1279670,N,N,49,N,00,N
20250120,101058,55,60.00,KOSPI200,,음식료·담배,N,N,N,Y,60,N,102300,100,2,0.10,109059900,1065,9.42,103000,103000,102000,132800,71600,102200,102403.66,13.56,0,-421,104066,103132,102666,101732,101266,102900,101500,47,30600,500,75620,100,1,9434574,9652,13.68,0.46,12,0.01,7476.00,220199.00,208500,20240618,-50.94,101700,20250116,0.59,111500,-8.25,20250102,101700,0.59,20250116,208500,-50.94,20240618,101700,0.59,20250116,0.19,N,280360,500,47 억,,1279670,N,N,49,N,00,N
20250120,091059,55,60.00,KOSPI200,,음식료·담배,N,N,N,Y,60,N,102400,200,2,0.20,42476100,415,3.67,103000,103000,102000,132800,71600,102200,102352.05,13.56,0,-201,104066,103132,102666,101732,101266,102900,101500,47,30600,500,75620,100,1,9434574,9661,13.70,0.47,12,0.00,7476.00,220199.00,208500,20240618,-50.89,101700,20250116,0.69,111500,-8.16,20250102,101700,0.69,20250116,208500,-50.89,20240618,101700,0.69,20250116,0.19,N,280360,500,47 억,,1279670,N,N,49,N,00,N
20250117,161054,55,60.00,KOSPI200,,음식료·담배,N,N,N,Y,60,N,102200,-400,5,-0.39,1161278700,11303,57.38,102200,103600,102200,133300,71900,102600,102740.75,13.53,0,3215,104266,103432,102566,101732,100866,103000,101300,47,30700,500,75920,100,1,9434574,9642,13.67,0.46,12,0.12,7476.00,220199.00,208500,20240618,-50.98,101700,20250116,0.49,111500,-8.34,20250102,101700,0.49,20250116,208500,-50.98,20240618,101700,0.49,20250116,0.19,N,280360,500,47 억,,1276319,N,N,49,N,00,N
20250117,151051,55,60.00,KOSPI200,,음식료·담배,N,N,N,Y,60,N,102500,-100,5,-0.10,1101658500,10720,54.42,102200,103600,102200,133300,71900,102600,102766.65,13.53,0,3268,104266,103432,102566,101732,100866,103000,101300,47,30700,500,75920,100,1,9434574,9670,13.71,0.47,12,0.11,7476.00,220199.00,208500,20240618,-50.84,101700,20250116,0.79,111500,-8.07,20250102,101700,0.79,20250116,208500,-50.84,20240618,101700,0.79,20250116,0.19,N,280360,500,47 억,,1276319,N,N,26,N,00,N
20250117,141059,55,60.00,KOSPI200,,음식료·담배,N,N,N,Y,60,N,102600,0,3,0.00,882301500,8576,43.54,102200,103600,102200,133300,71900,102600,102880.31,13.53,0,3160,104266,103432,102566,101732,100866,103000,101300,47,30700,500,75920,100,1,9434574,9680,13.72,0.47,12,0.09,7476.00,220199.00,208500,20240618,-50.79,101700,20250116,0.88,111500,-7.98,20250102,101700,0.88,20250116,208500,-50.79,20240618,101700,0.88,20250116,0.19,N,280360,500,47 억,,1276319,N,N,26,N,00,N
20250117,131056,55,60.00,KOSPI200,,음식료·담배,N,N,N,Y,60,N,102600,0,3,0.00,763992400,7422,37.68,102200,103600,102200,133300,71900,102600,102936.19,13.53,0,2974,104266,103432,102566,101732,100866,103000,101300,47,30700,500,75920,100,1,9434574,9680,13.72,0.47,12,0.08,7476.00,220199.00,208500,20240618,-50.79,101700,20250116,0.88,111500,-7.98,20250102,101700,0.88,20250116,208500,-50.79,20240618,101700,0.88,20250116,0.19,N,280360,500,47 억,,1276319,N,N,26,N,00,N
20250117,121058,55,60.00,KOSPI200,,음식료·담배,N,N,N,Y,60,N,102900,300,2,0.29,646436300,6277,31.87,102200,103600,102200,133300,71900,102600,102984.91,13.53,0,2839,104266,103432,102566,101732,100866,103000,101300,47,30700,500,75920,100,1,9434574,9708,13.76,0.47,12,0.07,7476.00,220199.00,208500,20240618,-50.65,101700,20250116,1.18,111500,-7.71,20250102,101700,1.18,20250116,208500,-50.65,20240618,101700,1.18,20250116,0.19,N,280360,500,47 억,,1276319,N,N,26,N,00,N
20250117,111057,55,60.00,KOSPI200,,음식료·담배,N,N,N,Y,60,N,103300,700,2,0.68,551036600,5352,27.17,102200,103600,102200,133300,71900,102600,102959.01,13.53,0,2522,104266,103432,102566,101732,100866,103000,101300,47,30700,500,75920,100,1,9434574,9746,13.82,0.47,12,0.06,7476.00,220199.00,208500,20240618,-50.46,101700,20250116,1.57,111500,-7.35,20250102,101700,1.57,20250116,208500,-50.46,20240618,101700,1.57,20250116,0.19,N,280360,500,47 억,,1276319,N,N,26,N,00,N
20250117,101058,55,60.00,KOSPI200,,음식료·담배,N,N,N,Y,60,N,102900,300,2,0.29,340723800,3313,16.82,102200,103500,102200,133300,71900,102600,102844.49,13.53,0,2023,104266,103432,102566,101732,100866,103000,101300,47,30700,500,75920,100,1,9434574,9708,13.76,0.47,12,0.04,7476.00,220199.00,208500,20240618,-50.65,101700,20250116,1.18,111500,-7.71,20250102,101700,1.18,20250116,208500,-50.65,20240618,101700,1.18,20250116,0.19,N,280360,500,47 억,,1276319,N,N,26,N,00,N
20250117,091058,55,60.00,KOSPI200,,음식료·담배,N,N,N,Y,60,N,102700,100,2,0.10,85582700,831,4.22,102200,103500,102200,133300,71900,102600,102987.61,13.53,0,648,104266,103432,102566,101732,100866,103000,101300,47,30700,500,75920,100,1,9434574,9689,13.74,0.47,12,0.01,7476.00,220199.00,208500,20240618,-50.74,101700,20250116,0.98,111500,-7.89,20250102,101700,0.98,20250116,208500,-50.74,20240618,101700,0.98,20250116,0.19,N,280360,500,47 억,,1276319,N,N,26,N,00,N
20250116,161050,55,60.00,KOSPI200,신저가,음식료·담배,N,N,N,Y,60,N,102600,-400,5,-0.39,1984882200,19456,112.74,103300,103400,101700,133900,72100,103000,102018.94,13.54,0,-1736,106333,104666,103433,101766,100533,104050,101150,47,30900,500,76220,100,1,9434574,9680,13.72,0.47,12,0.21,7476.00,220199.00,208500,20240618,-50.79,101700,20250116,0.88,111500,-7.98,20250102,101700,0.88,20250116,208500,-50.79,20240618,101700,0.88,20250116,0.18,N,280360,500,47 억,,1277507,N,N,26,N,00,N
20250116,150958,55,60.00,KOSPI200,신저가,음식료·담배,N,N,N,Y,60,N,102200,-800,5,-0.78,1909745800,18720,108.48,103300,103400,101700,133900,72100,103000,102016.34,13.54,0,-1899,106333,104666,103433,101766,100533,104050,101150,47,30900,500,76220,100,1,9434574,9642,13.67,0.46,12,0.20,7476.00,220199.00,208500,20240618,-50.98,101700,20250116,0.49,111500,-8.34,20250102,101700,0.49,20250116,208500,-50.98,20240618,101700,0.49,20250116,0.18,N,280360,500,47 억,,1277507,N,N,48,N,00,N
20250116,141055,55,60.00,KOSPI200,신저가,음식료·담배,N,N,N,Y,60,N,101800,-1200,5,-1.17,1708106500,16739,97.00,103300,103400,101700,133900,72100,103000,102043.52,13.54,0,-2081,106333,104666,103433,101766,100533,104050,101150,47,30900,500,76220,100,1,9434574,9604,13.62,0.46,12,0.18,7476.00,220199.00,208500,20240618,-51.18,101700,20250116,0.10,111500,-8.70,20250102,101700,0.10,20250116,208500,-51.18,20240618,101700,0.10,20250116,0.18,N,280360,500,47 억,,1277507,N,N,48,N,00,N
20250116,131054,55,60.00,KOSPI200,신저가,음식료·담배,N,N,N,Y,60,N,101900,-1100,5,-1.07,1401177100,13724,79.53,103300,103400,101700,133900,72100,103000,102096.84,13.54,0,-2536,106333,104666,103433,101766,100533,104050,101150,47,30900,500,76220,100,1,9434574,9614,13.63,0.46,12,0.15,7476.00,220199.00,208500,20240618,-51.13,101700,20250116,0.20,111500,-8.61,20250102,101700,0.20,20250116,208500,-51.13,20240618,101700,0.20,20250116,0.18,N,280360,500,47 억,,1277507,N,N,48,N,00,N
20250116,121054,55,60.00,KOSPI200,신저가,음식료·담배,N,N,N,Y,60,N,101900,-1100,5,-1.07,1242639700,12171,70.53,103300,103400,101700,133900,72100,103000,102098.41,13.54,0,-3030,106333,104666,103433,101766,100533,104050,101150,47,30900,500,76220,100,1,9434574,9614,13.63,0.46,12,0.13,7476.00,220199.00,208500,20240618,-51.13,101700,20250116,0.20,111500,-8.61,20250102,101700,0.20,20250116,208500,-51.13,20240618,101700,0.20,20250116,0.18,N,280360,500,47 억,,1277507,N,N,48,N,00,N
20250116,111055,55,60.00,KOSPI200,신저가,음식료·담배,N,N,N,Y,60,N,101900,-1100,5,-1.07,999014700,9778,56.66,103300,103400,101700,133900,72100,103000,102169.64,13.54,0,-3161,106333,104666,103433,101766,100533,104050,101150,47,30900,500,76220,100,1,9434574,9614,13.63,0.46,12,0.10,7476.00,220199.00,208500,20240618,-51.13,101700,20250116,0.20,111500,-8.61,20250102,101700,0.20,20250116,208500,-51.13,20240618,101700,0.20,20250116,0.18,N,280360,500,47 억,,1277507,N,N,48,N,00,N
20250116,101056,55,60.00,KOSPI200,신저가,음식료·담배,N,N,N,Y,60,N,102100,-900,5,-0.87,508767000,4972,28.81,103300,103400,102000,133900,72100,103000,102326.43,13.54,0,-2175,106333,104666,103433,101766,100533,104050,101150,47,30900,500,76220,100,1,9434574,9633,13.66,0.46,12,0.05,7476.00,220199.00,208500,20240618,-51.03,102000,20250116,0.10,111500,-8.43,20250102,102000,0.10,20250116,208500,-51.03,20240618,102000,0.10,20250116,0.18,N,280360,500,47 억,,1277507,N,N,48,N,00,N
20250116,091058,55,60.00,KOSPI200,,음식료·담배,N,N,N,Y,60,N,103400,400,2,0.39,32153700,312,1.81,103300,103400,102700,133900,72100,103000,103056.73,13.54,0,-11,106333,104666,103433,101766,100533,104050,101150,47,30900,500,76220,100,1,9434574,9755,13.83,0.47,12,0.00,7476.00,220199.00,208500,20240618,-50.41,102200,20250115,1.17,111500,-7.26,20250102,102200,1.17,20250115,208500,-50.41,20240618,102200,1.17,20250115,0.18,N,280360,500,47 억,,1277507,N,N,48,N,00,N
20250115,161051,55,60.00,KOSPI200,신저가,음식료·담배,N,N,N,Y,60,N,103000,-1500,5,-1.44,1771944800,17176,183.33,105100,105100,102200,135800,73200,104500,103164.07,13.54,0,-247,107166,105832,104666,103332,102166,105250,102750,47,31300,500,77330,100,1,9434574,9718,13.78,0.47,12,0.18,7476.00,220199.00,208500,20240618,-50.60,102200,20250115,0.78,111500,-7.62,20250102,102200,0.78,20250115,208500,-50.60,20240618,102200,0.78,20250115,0.19,N,280360,500,47 억,,1277401,N,N,48,N,00,N
20250115,151051,55,60.00,KOSPI200,신저가,음식료·담배,N,N,N,Y,60,N,102800,-1700,5,-1.63,1693967500,16417,175.23,105100,105100,102200,135800,73200,104500,103183.74,13.54,0,-452,107166,105832,104666,103332,102166,105250,102750,47,31300,500,77330,100,1,9434574,9699,13.75,0.47,12,0.17,7476.00,220199.00,208500,20240618,-50.70,102200,20250115,0.59,111500,-7.80,20250102,102200,0.59,20250115,208500,-50.70,20240618,102200,0.59,20250115,0.19,N,280360,500,47 억,,1277401,N,N,17,N,00,N
20250115,141047,55,60.00,KOSPI200,,음식료·담배,N,N,N,Y,60,N,103100,-1400,5,-1.34,1088794100,10519,112.27,105100,105100,103100,135800,73200,104500,103507.38,13.54,0,-1824,107166,105832,104666,103332,102166,105250,102750,47,31300,500,77330,100,1,9434574,9727,13.79,0.47,12,0.11,7476.00,220199.00,208500,20240618,-50.55,103000,20241115,0.10,111500,-7.53,20250102,103100,0.00,20250115,208500,-50.55,20240618,103000,0.10,20241115,0.19,N,280360,500,47 억,,1277401,N,N,17,N,00,N
20250115,131055,55,60.00,KOSPI200,,음식료·담배,N,N,N,Y,60,N,103900,-600,5,-0.57,718612000,6937,74.04,105100,105100,103100,135800,73200,104500,103591.18,13.54,0,-679,107166,105832,104666,103332,102166,105250,102750,47,31300,500,77330,100,1,9434574,9803,13.90,0.47,12,0.07,7476.00,220199.00,208500,20240618,-50.17,103000,20241115,0.87,111500,-6.82,20250102,103100,0.78,20250115,208500,-50.17,20240618,103000,0.87,20241115,0.19,N,280360,500,47 억,,1277401,N,N,17,N,00,N
20250115,121038,55,60.00,KOSPI200,,음식료·담배,N,N,N,Y,60,N,103300,-1200,5,-1.15,627508800,6056,64.64,105100,105100,103100,135800,73200,104500,103617.70,13.54,0,-890,107166,105832,104666,103332,102166,105250,102750,47,31300,500,77330,100,1,9434574,9746,13.82,0.47,12,0.06,7476.00,220199.00,208500,20240618,-50.46,103000,20241115,0.29,111500,-7.35,20250102,103100,0.19,20250115,208500,-50.46,20240618,103000,0.29,20241115,0.19,N,280360,500,47 억,,1277401,N,N,17,N,00,N
20250115,111051,55,60.00,KOSPI200,,음식료·담배,N,N,N,Y,60,N,103300,-1200,5,-1.15,445683200,4295,45.84,105100,105100,103200,135800,73200,104500,103767.92,13.54,0,-754,107166,105832,104666,103332,102166,105250,102750,47,31300,500,77330,100,1,9434574,9746,13.82,0.47,12,0.05,7476.00,220199.00,208500,20240618,-50.46,103000,20241115,0.29,111500,-7.35,20250102,103200,0.10,20250115,208500,-50.46,20240618,103000,0.29,20241115,0.19,N,280360,500,47 억,,1277401,N,N,17,N,00,N
20250115,101052,55,60.00,KOSPI200,,음식료·담배,N,N,N,Y,60,N,103900,-600,5,-0.57,165398800,1586,16.93,105100,105100,103900,135800,73200,104500,104286.76,13.54,0,-67,107166,105832,104666,103332,102166,105250,102750,47,31300,500,77330,100,1,9434574,9803,13.90,0.47,12,0.02,7476.00,220199.00,208500,20240618,-50.17,103000,20241115,0.87,111500,-6.82,20250102,103500,0.39,20250114,208500,-50.17,20240618,103000,0.87,20241115,0.19,N,280360,500,47 억,,1277401,N,N,17,N,00,N
20250115,091056,55,60.00,KOSPI200,,음식료·담배,N,N,N,Y,60,N,104900,400,2,0.38,13861100,132,1.41,105100,105100,104800,135800,73200,104500,105008.33,13.54,0,-29,107166,105832,104666,103332,102166,105250,102750,47,31300,500,77330,100,1,9434574,9897,14.03,0.48,12,0.00,7476.00,220199.00,208500,20240618,-49.69,103000,20241115,1.84,111500,-5.92,20250102,103500,1.35,20250114,208500,-49.69,20240618,103000,1.84,20241115,0.19,N,280360,500,47 억,,1277401,N,N,17,N,00,N
20250114,161032,55,60.00,KOSPI200,,음식료·담배,N,N,N,Y,60,N,104500,-900,5,-0.85,974401200,9361,62.26,106000,106000,103500,137000,73800,105400,104091.18,13.54,0,-444,107800,106600,105300,104100,102800,105950,103450,47,31600,500,77990,100,1,9434574,9859,13.98,0.47,12,0.10,7476.00,220199.00,208500,20240618,-49.88,103000,20241115,1.46,111500,-6.28,20250102,103500,0.97,20250114,208500,-49.88,20240618,103000,1.46,20241115,0.18,N,280360,500,47 억,,1277826,N,N,17,N,00,N
20250114,151050,55,60.00,KOSPI200,,음식료·담배,N,N,N,Y,60,N,103900,-1500,5,-1.42,933744300,8971,59.67,106000,106000,103500,137000,73800,105400,104084.75,13.54,0,-522,107800,106600,105300,104100,102800,105950,103450,47,31600,500,77990,100,1,9434574,9803,13.90,0.47,12,0.10,7476.00,220199.00,208500,20240618,-50.17,103000,20241115,0.87,111500,-6.82,20250102,103500,0.39,20250114,208500,-50.17,20240618,103000,0.87,20241115,0.18,N,280360,500,47 억,,1277826,N,N,129,N,00,N
20250114,141046,55,60.00,KOSPI200,,음식료·담배,N,N,N,Y,60,N,104400,-1000,5,-0.95,839593100,8067,53.65,106000,106000,103500,137000,73800,105400,104077.49,13.54,0,-762,107800,106600,105300,104100,102800,105950,103450,47,31600,500,77990,100,1,9434574,9850,13.96,0.47,12,0.09,7476.00,220199.00,208500,20240618,-49.93,103000,20241115,1.36,111500,-6.37,20250102,103500,0.87,20250114,208500,-49.93,20240618,103000,1.36,20241115,0.18,N,280360,500,47 억,,1277826,N,N,129,N,00,N
20250114,131046,55,60.00,KOSPI200,,음식료·담배,N,N,N,Y,60,N,103700,-1700,5,-1.61,684640300,6577,43.74,106000,106000,103500,137000,73800,105400,104096.14,13.54,0,-1149,107800,106600,105300,104100,102800,105950,103450,47,31600,500,77990,100,1,9434574,9784,13.87,0.47,12,0.07,7476.00,220199.00,208500,20240618,-50.26,103000,20241115,0.68,111500,-7.00,20250102,103500,0.19,20250114,208500,-50.26,20240618,103000,0.68,20241115,0.18,N,280360,500,47 억,,1277826,N,N,129,N,00,N
20250114,121041,55,60.00,KOSPI200,,음식료·담배,N,N,N,Y,60,N,103800,-1600,5,-1.52,520220700,4993,33.21,106000,106000,103500,137000,73800,105400,104190.01,13.54,0,-1499,107800,106600,105300,104100,102800,105950,103450,47,31600,500,77990,100,1,9434574,9793,13.88,0.47,12,0.05,7476.00,220199.00,208500,20240618,-50.22,103000,20241115,0.78,111500,-6.91,20250102,103500,0.29,20250114,208500,-50.22,20240618,103000,0.78,20241115,0.18,N,280360,500,47 억,,1277826,N,N,129,N,00,N
20250114,111040,55,60.00,KOSPI200,,음식료·담배,N,N,N,Y,60,N,104200,-1200,5,-1.14,430076300,4126,27.44,106000,106000,103500,137000,73800,105400,104235.65,13.54,0,-1606,107800,106600,105300,104100,102800,105950,103450,47,31600,500,77990,100,1,9434574,9831,13.94,0.47,12,0.04,7476.00,220199.00,208500,20240618,-50.02,103000,20241115,1.17,111500,-6.55,20250102,103500,0.68,20250114,208500,-50.02,20240618,103000,1.17,20241115,0.18,N,280360,500,47 억,,1277826,N,N,129,N,00,N
20250114,101040,55,60.00,KOSPI200,,음식료·담배,N,N,N,Y,60,N,103800,-1600,5,-1.52,335067700,3211,21.36,106000,106000,103500,137000,73800,105400,104349.95,13.54,0,-1389,107800,106600,105300,104100,102800,105950,103450,47,31600,500,77990,100,1,9434574,9793,13.88,0.47,12,0.03,7476.00,220199.00,208500,20240618,-50.22,103000,20241115,0.78,111500,-6.91,20250102,103500,0.29,20250114,208500,-50.22,20240618,103000,0.78,20241115,0.18,N,280360,500,47 억,,1277826,N,N,129,N,00,N
20250114,091044,55,60.00,KOSPI200,,음식료·담배,N,N,N,Y,60,N,105000,-400,5,-0.38,15163800,144,0.96,106000,106000,105000,137000,73800,105400,105304.17,13.54,0,-29,107800,106600,105300,104100,102800,105950,103450,47,31600,500,77990,100,1,9434574,9906,14.04,0.48,12,0.00,7476.00,220199.00,208500,20240618,-49.64,103000,20241115,1.94,111500,-5.83,20250102,104000,0.96,20250113,208500,-49.64,20240618,103000,1.94,20241115,0.18,N,280360,500,47 억,,1277826,N,N,129,N,00,N
20250113,161029,55,60.00,KOSPI200,,음식료·담배,N,N,N,Y,60,N,105400,-1100,5,-1.03,1572919200,14999,105.37,106500,106500,104000,138400,74600,106500,104867.95,13.59,0,-4300,109166,107832,106766,105432,104366,107700,105300,47,31900,500,78810,100,1,9434574,9944,14.10,0.48,12,0.16,7476.00,220199.00,208500,20240618,-49.45,103000,20241115,2.33,111500,-5.47,20250102,104000,1.35,20250113,208500,-49.45,20240618,103000,2.33,20241115,0.18,N,280360,500,47 억,,1281963,N,N,129,N,00,N
20250113,151036,55,60.00,KOSPI200,,음식료·담배,N,N,N,Y,60,N,105000,-1500,5,-1.41,1483215200,14146,99.37,106500,106500,104000,138400,74600,106500,104850.50,13.59,0,-4264,109166,107832,106766,105432,104366,107700,105300,47,31900,500,78810,100,1,9434574,9906,14.04,0.48,12,0.15,7476.00,220199.00,208500,20240618,-49.64,103000,20241115,1.94,111500,-5.83,20250102,104000,0.96,20250113,208500,-49.64,20240618,103000,1.94,20241115,0.18,N,280360,500,47 억,,1281963,N,N,200,N,00,N
20250113,141011,55,60.00,KOSPI200,,음식료·담배,N,N,N,Y,60,N,105000,-1500,5,-1.41,1337725400,12762,89.65,106500,106500,104000,138400,74600,106500,104820.98,13.59,0,-3785,109166,107832,106766,105432,104366,107700,105300,47,31900,500,78810,100,1,9434574,9906,14.04,0.48,12,0.14,7476.00,220199.00,208500,20240618,-49.64,103000,20241115,1.94,111500,-5.83,20250102,104000,0.96,20250113,208500,-49.64,20240618,103000,1.94,20241115,0.18,N,280360,500,47 억,,1281963,N,N,200,N,00,N
20250113,131019,55,60.00,KOSPI200,,음식료·담배,N,N,N,Y,60,N,104400,-2100,5,-1.97,1139604100,10867,76.34,106500,106500,104000,138400,74600,106500,104868.33,13.59,0,-3628,109166,107832,106766,105432,104366,107700,105300,47,31900,500,78810,100,1,9434574,9850,13.96,0.47,12,0.12,7476.00,220199.00,208500,20240618,-49.93,103000,20241115,1.36,111500,-6.37,20250102,104000,0.38,20250113,208500,-49.93,20240618,103000,1.36,20241115,0.18,N,280360,500,47 억,,1281963,N,N,200,N,00,N
20250113,121023,55,60.00,KOSPI200,,음식료·담배,N,N,N,Y,60,N,104300,-2200,5,-2.07,941551200,8965,62.98,106500,106500,104200,138400,74600,106500,105025.23,13.59,0,-2873,109166,107832,106766,105432,104366,107700,105300,47,31900,500,78810,100,1,9434574,9840,13.95,0.47,12,0.10,7476.00,220199.00,208500,20240618,-49.98,103000,20241115,1.26,111500,-6.46,20250102,104200,0.10,20250113,208500,-49.98,20240618,103000,1.26,20241115,0.18,N,280360,500,47 억,,1281963,N,N,200,N,00,N
20250113,111021,55,60.00,KOSPI200,,음식료·담배,N,N,N,Y,60,N,104400,-2100,5,-1.97,765263200,7275,51.11,106500,106500,104200,138400,74600,106500,105190.82,13.59,0,-2518,109166,107832,106766,105432,104366,107700,105300,47,31900,500,78810,100,1,9434574,9850,13.96,0.47,12,0.08,7476.00,220199.00,208500,20240618,-49.93,103000,20241115,1.36,111500,-6.37,20250102,104200,0.19,20250113,208500,-49.93,20240618,103000,1.36,20241115,0.18,N,280360,500,47 억,,1281963,N,N,200,N,00,N
20250113,101020,55,60.00,KOSPI200,,음식료·담배,N,N,N,Y,60,N,105000,-1500,5,-1.41,436020900,4129,29.01,106500,106500,104800,138400,74600,106500,105599.64,13.59,0,-1029,109166,107832,106766,105432,104366,107700,105300,47,31900,500,78810,100,1,9434574,9906,14.04,0.48,12,0.04,7476.00,220199.00,208500,20240618,-49.64,103000,20241115,1.94,111500,-5.83,20250102,104800,0.19,20250113,208500,-49.64,20240618,103000,1.94,20241115,0.18,N,280360,500,47 억,,1281963,N,N,200,N,00,N
20250113,091027,55,60.00,KOSPI200,,음식료·담배,N,N,N,Y,60,N,106300,-200,5,-0.19,60744800,574,4.03,106500,106500,105500,138400,74600,106500,105827.18,13.59,0,-37,109166,107832,106766,105432,104366,107700,105300,47,31900,500,78810,100,1,9434574,10029,14.22,0.48,12,0.01,7476.00,220199.00,208500,20240618,-49.02,103000,20241115,3.20,111500,-4.66,20250102,105500,0.76,20250113,208500,-49.02,20240618,103000,3.20,20241115,0.18,N,280360,500,47 억,,1281963,N,N,200,N,00,N
20250110,161001,55,60.00,KOSPI200,,음식료·담배,N,N,N,Y,60,N,106500,-1000,5,-0.93,1513792100,14232,150.16,106500,108100,105700,139700,75300,107500,106365.37,13.59,0,-2722,110166,108832,107166,105832,104166,109500,106500,47,32200,500,79550,100,1,9434574,10048,14.25,0.48,12,0.15,7476.00,220199.00,208500,20240618,-48.92,103000,20241115,3.40,111500,-4.48,20250102,105500,0.95,20250109,208500,-48.92,20240618,103000,3.40,20241115,0.16,N,280360,500,47 억,,1281856,N,N,200,N,00,N
20250110,151009,55,60.00,KOSPI200,,음식료·담배,N,N,N,Y,60,N,106300,-1200,5,-1.12,1404134200,13201,139.28,106500,108100,105700,139700,75300,107500,106365.75,13.59,0,-2548,110166,108832,107166,105832,104166,109500,106500,47,32200,500,79550,100,1,9434574,10029,14.22,0.48,12,0.14,7476.00,220199.00,208500,20240618,-49.02,103000,20241115,3.20,111500,-4.66,20250102,105500,0.76,20250109,208500,-49.02,20240618,103000,3.20,20241115,0.16,N,280360,500,47 억,,1281856,N,N,117,N,00,N
20250110,141016,55,60.00,KOSPI200,,음식료·담배,N,N,N,Y,60,N,106700,-800,5,-0.74,1082524100,10186,107.47,106500,108100,105700,139700,75300,107500,106275.68,13.59,0,-2280,110166,108832,107166,105832,104166,109500,106500,47,32200,500,79550,100,1,9434574,10067,14.27,0.48,12,0.11,7476.00,220199.00,208500,20240618,-48.82,103000,20241115,3.59,111500,-4.30,20250102,105500,1.14,20250109,208500,-48.82,20240618,103000,3.59,20241115,0.16,N,280360,500,47 억,,1281856,N,N,117,N,00,N
20250110,131015,55,60.00,KOSPI200,,음식료·담배,N,N,N,Y,60,N,106900,-600,5,-0.56,980903700,9233,97.42,106500,108100,105700,139700,75300,107500,106238.89,13.59,0,-2479,110166,108832,107166,105832,104166,109500,106500,47,32200,500,79550,100,1,9434574,10086,14.30,0.49,12,0.10,7476.00,220199.00,208500,20240618,-48.73,103000,20241115,3.79,111500,-4.13,20250102,105500,1.33,20250109,208500,-48.73,20240618,103000,3.79,20241115,0.16,N,280360,500,47 억,,1281856,N,N,117,N,00,N
20250110,121017,55,60.00,KOSPI200,,음식료·담배,N,N,N,Y,60,N,105900,-1600,5,-1.49,753894900,7094,74.85,106500,108100,105700,139700,75300,107500,106272.19,13.59,0,-2938,110166,108832,107166,105832,104166,109500,106500,47,32200,500,79550,100,1,9434574,9991,14.17,0.48,12,0.08,7476.00,220199.00,208500,20240618,-49.21,103000,20241115,2.82,111500,-5.02,20250102,105500,0.38,20250109,208500,-49.21,20240618,103000,2.82,20241115,0.16,N,280360,500,47 억,,1281856,N,N,117,N,00,N
20250110,111015,55,60.00,KOSPI200,,음식료·담배,N,N,N,Y,60,N,105900,-1600,5,-1.49,547906300,5148,54.32,106500,108100,105800,139700,75300,107500,106430.91,13.59,0,-2019,110166,108832,107166,105832,104166,109500,106500,47,32200,500,79550,100,1,9434574,9991,14.17,0.48,12,0.05,7476.00,220199.00,208500,20240618,-49.21,103000,20241115,2.82,111500,-5.02,20250102,105500,0.38,20250109,208500,-49.21,20240618,103000,2.82,20241115,0.16,N,280360,500,47 억,,1281856,N,N,117,N,00,N
20250110,101012,55,60.00,KOSPI200,,음식료·담배,N,N,N,Y,60,N,106800,-700,5,-0.65,323359400,3034,32.01,106500,108100,105800,139700,75300,107500,106578.58,13.59,0,-916,110166,108832,107166,105832,104166,109500,106500,47,32200,500,79550,100,1,9434574,10076,14.29,0.49,12,0.03,7476.00,220199.00,208500,20240618,-48.78,103000,20241115,3.69,111500,-4.22,20250102,105500,1.23,20250109,208500,-48.78,20240618,103000,3.69,20241115,0.16,N,280360,500,47 억,,1281856,N,N,117,N,00,N
20250110,091017,55,60.00,KOSPI200,,음식료·담배,N,N,N,Y,60,N,107100,-400,5,-0.37,25961900,243,2.56,106500,108100,106400,139700,75300,107500,106839.09,13.59,0,-18,110166,108832,107166,105832,104166,109500,106500,47,32200,500,79550,100,1,9434574,10104,14.33,0.49,12,0.00,7476.00,220199.00,208500,20240618,-48.63,103000,20241115,3.98,111500,-3.95,20250102,105500,1.52,20250109,208500,-48.63,20240618,103000,3.98,20241115,0.16,N,280360,500,47 억,,1281856,N,N,117,N,00,N
20250109,161005,55,60.00,KOSPI200,,음식료·담배,N,N,N,Y,60,N,107500,1300,2,1.22,1017408900,9468,55.39,106200,108500,105500,138000,74400,106200,107457.90,13.57,0,1239,108133,107166,106433,105466,104733,106800,105100,47,31800,500,78580,100,1,9434574,10142,14.38,0.49,12,0.10,7476.00,220199.00,208500,20240618,-48.44,103000,20241115,4.37,111500,-3.59,20250102,105500,1.90,20250109,208500,-48.44,20240618,103000,4.37,20241115,0.13,N,280360,500,47 억,,1280513,N,N,117,N,00,N
20250109,151002,55,60.00,KOSPI200,,음식료·담배,N,N,N,Y,60,N,107600,1400,2,1.32,811053800,7548,44.16,106200,108500,105500,138000,74400,106200,107453.14,13.57,0,637,108133,107166,106433,105466,104733,106800,105100,47,31800,500,78580,100,1,9434574,10152,14.39,0.49,12,0.08,7476.00,220199.00,208500,20240618,-48.39,103000,20241115,4.47,111500,-3.50,20250102,105500,1.99,20250109,208500,-48.39,20240618,103000,4.47,20241115,0.13,N,280360,500,47 억,,1280513,N,N,100,N,00,N
20250109,141010,55,60.00,KOSPI200,,음식료·담배,N,N,N,Y,60,N,107500,1300,2,1.22,709555300,6604,38.63,106200,108500,105500,138000,74400,106200,107443.64,13.57,0,800,108133,107166,106433,105466,104733,106800,105100,47,31800,500,78580,100,1,9434574,10142,14.38,0.49,12,0.07,7476.00,220199.00,208500,20240618,-48.44,103000,20241115,4.37,111500,-3.59,20250102,105500,1.90,20250109,208500,-48.44,20240618,103000,4.37,20241115,0.13,N,280360,500,47 억,,1280513,N,N,100,N,00,N
20250109,131008,55,60.00,KOSPI200,,음식료·담배,N,N,N,Y,60,N,107700,1500,2,1.41,631583400,5880,34.40,106200,108500,105500,138000,74400,106200,107412.56,13.57,0,817,108133,107166,106433,105466,104733,106800,105100,47,31800,500,78580,100,1,9434574,10161,14.41,0.49,12,0.06,7476.00,220199.00,208500,20240618,-48.35,103000,20241115,4.56,111500,-3.41,20250102,105500,2.09,20250109,208500,-48.35,20240618,103000,4.56,20241115,0.13,N,280360,500,47 억,,1280513,N,N,100,N,00,N
20250109,121009,55,60.00,KOSPI200,,음식료·담배,N,N,N,Y,60,N,107800,1600,2,1.51,587810700,5474,32.02,106200,108500,105500,138000,74400,106200,107382.73,13.57,0,775,108133,107166,106433,105466,104733,106800,105100,47,31800,500,78580,100,1,9434574,10170,14.42,0.49,12,0.06,7476.00,220199.00,208500,20240618,-48.30,103000,20241115,4.66,111500,-3.32,20250102,105500,2.18,20250109,208500,-48.30,20240618,103000,4.66,20241115,0.13,N,280360,500,47 억,,1280513,N,N,100,N,00,N
20250109,111013,55,60.00,KOSPI200,,음식료·담배,N,N,N,Y,60,N,107900,1700,2,1.60,420529000,3926,22.97,106200,108200,105500,138000,74400,106200,107114.32,13.57,0,722,108133,107166,106433,105466,104733,106800,105100,47,31800,500,78580,100,1,9434574,10180,14.43,0.49,12,0.04,7476.00,220199.00,208500,20240618,-48.25,103000,20241115,4.76,111500,-3.23,20250102,105500,2.27,20250109,208500,-48.25,20240618,103000,4.76,20241115,0.13,N,280360,500,47 억,,1280513,N,N,100,N,00,N
20250109,101010,55,60.00,KOSPI200,,음식료·담배,N,N,N,Y,60,N,107600,1400,2,1.32,275250400,2579,15.09,106200,107900,105500,138000,74400,106200,106727.98,13.57,0,319,108133,107166,106433,105466,104733,106800,105100,47,31800,500,78580,100,1,9434574,10152,14.39,0.49,12,0.03,7476.00,220199.00,208500,20240618,-48.39,103000,20241115,4.47,111500,-3.50,20250102,105500,1.99,20250109,208500,-48.39,20240618,103000,4.47,20241115,0.13,N,280360,500,47 억,,1280513,N,N,100,N,00,N
20250109,091015,55,60.00,KOSPI200,,음식료·담배,N,N,N,Y,60,N,106300,100,2,0.09,94900800,895,5.24,106200,107100,105500,138000,74400,106200,106034.04,13.57,0,-499,108133,107166,106433,105466,104733,106800,105100,47,31800,500,78580,100,1,9434574,10029,14.22,0.48,12,0.01,7476.00,220199.00,208500,20240618,-49.02,103000,20241115,3.20,111500,-4.66,20250102,105500,0.76,20250109,208500,-49.02,20240618,103000,3.20,20241115,0.13,N,280360,500,47 억,,1280513,N,N,100,N,00,N
20250108,161001,55,60.00,KOSPI200,,음식료·담배,N,N,N,Y,60,N,106200,-1100,5,-1.03,1801500000,16943,58.59,107400,107400,105700,139400,75200,107300,106327.10,13.59,0,-2472,112100,109700,108500,106100,104900,109100,105500,47,32100,500,79400,100,1,9434574,10020,14.21,0.48,12,0.18,7476.00,220199.00,208500,20240618,-49.06,103000,20241115,3.11,111500,-4.75,20250102,105700,0.47,20250108,208500,-49.06,20240618,103000,3.11,20241115,0.13,N,280360,500,47 억,,1282312,N,N,100,N,00,N
20250108,151004,55,60.00,KOSPI200,,음식료·담배,N,N,N,Y,60,N,106300,-1000,5,-0.93,1517132100,14266,49.33,107400,107400,105700,139400,75200,107300,106346.00,13.59,0,-806,112100,109700,108500,106100,104900,109100,105500,47,32100,500,79400,100,1,9434574,10029,14.22,0.48,12,0.15,7476.00,220199.00,208500,20240618,-49.02,103000,20241115,3.20,111500,-4.66,20250102,105700,0.57,20250108,208500,-49.02,20240618,103000,3.20,20241115,0.13,N,280360,500,47 억,,1282312,N,N,107,N,00,N
20250108,141008,55,60.00,KOSPI200,,음식료·담배,N,N,N,Y,60,N,106300,-1000,5,-0.93,1346392400,12660,43.78,107400,107400,105700,139400,75200,107300,106350.11,13.59,0,-600,112100,109700,108500,106100,104900,109100,105500,47,32100,500,79400,100,1,9434574,10029,14.22,0.48,12,0.13,7476.00,220199.00,208500,20240618,-49.02,103000,20241115,3.20,111500,-4.66,20250102,105700,0.57,20250108,208500,-49.02,20240618,103000,3.20,20241115,0.13,N,280360,500,47 억,,1282312,N,N,107,N,00,N
20250108,131006,55,60.00,KOSPI200,,음식료·담배,N,N,N,Y,60,N,106700,-600,5,-0.56,1042472700,9806,33.91,107400,107400,105700,139400,75200,107300,106309.68,13.59,0,-588,112100,109700,108500,106100,104900,109100,105500,47,32100,500,79400,100,1,9434574,10067,14.27,0.48,12,0.10,7476.00,220199.00,208500,20240618,-48.82,103000,20241115,3.59,111500,-4.30,20250102,105700,0.95,20250108,208500,-48.82,20240618,103000,3.59,20241115,0.13,N,280360,500,47 억,,1282312,N,N,107,N,00,N
20250108,121003,55,60.00,KOSPI200,,음식료·담배,N,N,N,Y,60,N,106300,-1000,5,-0.93,844671100,7950,27.49,107400,107400,105700,139400,75200,107300,106247.94,13.59,0,-834,112100,109700,108500,106100,104900,109100,105500,47,32100,500,79400,100,1,9434574,10029,14.22,0.48,12,0.08,7476.00,220199.00,208500,20240618,-49.02,103000,20241115,3.20,111500,-4.66,20250102,105700,0.57,20250108,208500,-49.02,20240618,103000,3.20,20241115,0.13,N,280360,500,47 억,,1282312,N,N,107,N,00,N
20250108,111004,55,60.00,KOSPI200,,음식료·담배,N,N,N,Y,60,N,106300,-1000,5,-0.93,619522700,5833,20.17,107400,107400,105700,139400,75200,107300,106209.96,13.59,0,-1265,112100,109700,108500,106100,104900,109100,105500,47,32100,500,79400,100,1,9434574,10029,14.22,0.48,12,0.06,7476.00,220199.00,208500,20240618,-49.02,103000,20241115,3.20,111500,-4.66,20250102,105700,0.57,20250108,208500,-49.02,20240618,103000,3.20,20241115,0.13,N,280360,500,47 억,,1282312,N,N,107,N,00,N
20250108,101005,55,60.00,KOSPI200,,음식료·담배,N,N,N,Y,60,N,106100,-1200,5,-1.12,444779000,4188,14.48,107400,107400,105700,139400,75200,107300,106203.20,13.59,0,-1651,112100,109700,108500,106100,104900,109100,105500,47,32100,500,79400,100,1,9434574,10010,14.19,0.48,12,0.04,7476.00,220199.00,208500,20240618,-49.11,103000,20241115,3.01,111500,-4.84,20250102,105700,0.38,20250108,208500,-49.11,20240618,103000,3.01,20241115,0.13,N,280360,500,47 억,,1282312,N,N,107,N,00,N
20250108,091004,55,60.00,KOSPI200,,음식료·담배,N,N,N,Y,60,N,106500,-800,5,-0.75,77236200,724,2.50,107400,107400,106300,139400,75200,107300,106679.83,13.59,0,-537,112100,109700,108500,106100,104900,109100,105500,47,32100,500,79400,100,1,9434574,10048,14.25,0.48,12,0.01,7476.00,220199.00,208500,20240618,-48.92,103000,20241115,3.40,111500,-4.48,20250102,106300,0.19,20250108,208500,-48.92,20240618,103000,3.40,20241115,0.13,N,280360,500,47 억,,1282312,N,N,107,N,00,N
20250107,160955,55,60.00,KOSPI200,,음식료·담배,N,N,N,Y,60,N,107300,-3200,5,-2.90,3129584600,28914,280.23,110900,110900,107300,143600,77400,110500,108239.32,13.77,0,-11070,111966,111232,109866,109132,107766,111600,109500,47,33100,500,81770,100,1,9434574,10123,14.35,0.49,12,0.31,7476.00,220199.00,208500,20240618,-48.54,103000,20241115,4.17,111500,-3.77,20250102,107100,0.19,20250102,208500,-48.54,20240618,103000,4.17,20241115,0.13,N,280360,500,47 억,,1299003,N,N,107,N,00,N
20250107,150958,55,60.00,KOSPI200,,음식료·담배,N,N,N,Y,60,N,107300,-3200,5,-2.90,3028602600,27973,271.11,110900,110900,107300,143600,77400,110500,108268.78,13.77,0,-10744,111966,111232,109866,109132,107766,111600,109500,47,33100,500,81770,100,1,9434574,10123,14.35,0.49,12,0.30,7476.00,220199.00,208500,20240618,-48.54,103000,20241115,4.17,111500,-3.77,20250102,107100,0.19,20250102,208500,-48.54,20240618,103000,4.17,20241115,0.13,N,280360,500,47 억,,1299003,N,N,15,N,00,N
20250107,140956,55,60.00,KOSPI200,,음식료·담배,N,N,N,Y,60,N,107700,-2800,5,-2.53,2661851200,24560,238.03,110900,110900,107600,143600,77400,110500,108381.56,13.77,0,-9887,111966,111232,109866,109132,107766,111600,109500,47,33100,500,81770,100,1,9434574,10161,14.41,0.49,12,0.26,7476.00,220199.00,208500,20240618,-48.35,103000,20241115,4.56,111500,-3.41,20250102,107100,0.56,20250102,208500,-48.35,20240618,103000,4.56,20241115,0.13,N,280360,500,47 억,,1299003,N,N,15,N,00,N
20250107,130955,55,60.00,KOSPI200,,음식료·담배,N,N,N,Y,60,N,107700,-2800,5,-2.53,2236800800,20614,199.79,110900,110900,107700,143600,77400,110500,108508.82,13.77,0,-8631,111966,111232,109866,109132,107766,111600,109500,47,33100,500,81770,100,1,9434574,10161,14.41,0.49,12,0.22,7476.00,220199.00,208500,20240618,-48.35,103000,20241115,4.56,111500,-3.41,20250102,107100,0.56,20250102,208500,-48.35,20240618,103000,4.56,20241115,0.13,N,280360,500,47 억,,1299003,N,N,15,N,00,N
20250107,120957,55,60.00,KOSPI200,,음식료·담배,N,N,N,Y,60,N,108100,-2400,5,-2.17,1777443100,16360,158.56,110900,110900,108100,143600,77400,110500,108645.67,13.77,0,-7323,111966,111232,109866,109132,107766,111600,109500,47,33100,500,81770,100,1,9434574,10199,14.46,0.49,12,0.17,7476.00,220199.00,208500,20240618,-48.15,103000,20241115,4.95,111500,-3.05,20250102,107100,0.93,20250102,208500,-48.15,20240618,103000,4.95,20241115,0.13,N,280360,500,47 억,,1299003,N,N,15,N,00,N
20250107,110952,55,60.00,KOSPI200,,음식료·담배,N,N,N,Y,60,N,108400,-2100,5,-1.90,1337512900,12299,119.20,110900,110900,108300,143600,77400,110500,108749.73,13.77,0,-6021,111966,111232,109866,109132,107766,111600,109500,47,33100,500,81770,100,1,9434574,10227,14.50,0.49,12,0.13,7476.00,220199.00,208500,20240618,-48.01,103000,20241115,5.24,111500,-2.78,20250102,107100,1.21,20250102,208500,-48.01,20240618,103000,5.24,20241115,0.13,N,280360,500,47 억,,1299003,N,N,15,N,00,N
20250107,100957,55,60.00,KOSPI200,,음식료·담배,N,N,N,Y,60,N,108700,-1800,5,-1.63,924361900,8491,82.29,110900,110900,108300,143600,77400,110500,108863.73,13.77,0,-5064,111966,111232,109866,109132,107766,111600,109500,47,33100,500,81770,100,1,9434574,10255,14.54,0.49,12,0.09,7476.00,220199.00,208500,20240618,-47.87,103000,20241115,5.53,111500,-2.51,20250102,107100,1.49,20250102,208500,-47.87,20240618,103000,5.53,20241115,0.13,N,280360,500,47 억,,1299003,N,N,15,N,00,N
20250107,091001,55,60.00,KOSPI200,,음식료·담배,N,N,N,Y,60,N,109900,-600,5,-0.54,46041000,419,4.06,110900,110900,109400,143600,77400,110500,109883.05,13.77,0,-79,111966,111232,109866,109132,107766,111600,109500,47,33100,500,81770,100,1,9434574,10369,14.70,0.50,12,0.00,7476.00,220199.00,208500,20240618,-47.29,103000,20241115,6.70,111500,-1.43,20250102,107100,2.61,20250102,208500,-47.29,20240618,103000,6.70,20241115,0.13,N,280360,500,47 억,,1299003,N,N,15,N,00,N
20250106,160945,55,60.00,KOSPI200,,음식료·담배,N,N,N,Y,60,N,110500,1000,2,0.91,1127872500,10307,148.95,109900,110600,108500,142300,76700,109500,109426.98,13.76,0,587,111966,110732,109266,108032,106566,111350,108650,47,32800,500,81030,100,1,9434574,10425,14.78,0.50,12,0.11,7476.00,220199.00,208500,20240618,-47.00,103000,20241115,7.28,111500,-0.90,20250102,107100,3.17,20250102,208500,-47.00,20240618,103000,7.28,20241115,0.12,N,280360,500,47 억,,1298062,N,N,15,N,00,N
20250106,150944,55,60.00,KOSPI200,,음식료·담배,N,N,N,Y,60,N,110400,900,2,0.82,1076410900,9841,142.21,109900,110600,108500,142300,76700,109500,109380.24,13.76,0,463,111966,110732,109266,108032,106566,111350,108650,47,32800,500,81030,100,1,9434574,10416,14.77,0.50,12,0.10,7476.00,220199.00,208500,20240618,-47.05,103000,20241115,7.18,111500,-0.99,20250102,107100,3.08,20250102,208500,-47.05,20240618,103000,7.18,20241115,0.12,N,280360,500,47 억,,1298062,N,N,4,N,00,N
20250106,140946,55,60.00,KOSPI200,,음식료·담배,N,N,N,Y,60,N,109900,400,2,0.37,925131000,8469,122.38,109900,110300,108500,142300,76700,109500,109237.34,13.76,0,-7,111966,110732,109266,108032,106566,111350,108650,47,32800,500,81030,100,1,9434574,10369,14.70,0.50,12,0.09,7476.00,220199.00,208500,20240618,-47.29,103000,20241115,6.70,111500,-1.43,20250102,107100,2.61,20250102,208500,-47.29,20240618,103000,6.70,20241115,0.12,N,280360,500,47 억,,1298062,N,N,4,N,00,N
20250106,130934,55,60.00,KOSPI200,,음식료·담배,N,N,N,Y,60,N,109500,0,3,0.00,681245100,6242,90.20,109900,110100,108500,142300,76700,109500,109138.91,13.76,0,-862,111966,110732,109266,108032,106566,111350,108650,47,32800,500,81030,100,1,9434574,10331,14.65,0.50,12,0.07,7476.00,220199.00,208500,20240618,-47.48,103000,20241115,6.31,111500,-1.79,20250102,107100,2.24,20250102,208500,-47.48,20240618,103000,6.31,20241115,0.12,N,280360,500,47 억,,1298062,N,N,4,N,00,N
20250106,120941,55,60.00,KOSPI200,,음식료·담배,N,N,N,Y,60,N,109100,-400,5,-0.37,553352600,5072,73.29,109900,110100,108500,142300,76700,109500,109099.49,13.76,0,-1167,111966,110732,109266,108032,106566,111350,108650,47,32800,500,81030,100,1,9434574,10293,14.59,0.50,12,0.05,7476.00,220199.00,208500,20240618,-47.67,103000,20241115,5.92,111500,-2.15,20250102,107100,1.87,20250102,208500,-47.67,20240618,103000,5.92,20241115,0.12,N,280360,500,47 억,,1298062,N,N,4,N,00,N
20250106,110939,55,60.00,KOSPI200,,음식료·담배,N,N,N,Y,60,N,109400,-100,5,-0.09,453090200,4154,60.03,109900,110100,108500,142300,76700,109500,109073.23,13.76,0,-1427,111966,110732,109266,108032,106566,111350,108650,47,32800,500,81030,100,1,9434574,10321,14.63,0.50,12,0.04,7476.00,220199.00,208500,20240618,-47.53,103000,20241115,6.21,111500,-1.88,20250102,107100,2.15,20250102,208500,-47.53,20240618,103000,6.21,20241115,0.12,N,280360,500,47 억,,1298062,N,N,4,N,00,N
20250106,100935,55,60.00,KOSPI200,,음식료·담배,N,N,N,Y,60,N,108900,-600,5,-0.55,333826600,3060,44.22,109900,110100,108500,142300,76700,109500,109093.66,13.76,0,-1421,111966,110732,109266,108032,106566,111350,108650,47,32800,500,81030,100,1,9434574,10274,14.57,0.49,12,0.03,7476.00,220199.00,208500,20240618,-47.77,103000,20241115,5.73,111500,-2.33,20250102,107100,1.68,20250102,208500,-47.77,20240618,103000,5.73,20241115,0.12,N,280360,500,47 억,,1298062,N,N,4,N,00,N
20250106,090937,55,60.00,KOSPI200,,음식료·담배,N,N,N,Y,60,N,109000,-500,5,-0.46,96583300,881,12.73,109900,110100,108900,142300,76700,109500,109629.17,13.76,0,-684,111966,110732,109266,108032,106566,111350,108650,47,32800,500,81030,100,1,9434574,10284,14.58,0.50,12,0.01,7476.00,220199.00,208500,20240618,-47.72,103000,20241115,5.83,111500,-2.24,20250102,107100,1.77,20250102,208500,-47.72,20240618,103000,5.83,20241115,0.12,N,280360,500,47 억,,1298062,N,N,4,N,00,N
20250103,160932,55,60.00,KOSPI200,,음식료·담배,N,N,N,Y,60,N,109500,1500,2,1.39,753384300,6896,75.67,108000,110500,107800,140400,75600,108000,109249.46,13.75,0,-506,113266,110632,108866,106232,104466,109750,105350,47,32400,500,79920,100,1,9434574,10331,14.65,0.50,12,0.07,7476.00,220199.00,208500,20240618,-47.48,103000,20241115,6.31,111500,-1.79,20250102,107100,2.24,20250102,208500,-47.48,20240618,103000,6.31,20241115,0.12,N,280360,500,47 억,,1296819,N,N,4,N,00,N
20250103,150935,55,60.00,KOSPI200,,음식료·담배,N,N,N,Y,60,N,108100,100,2,0.09,640456200,5857,64.27,108000,110500,107800,140400,75600,108000,109348.85,13.75,0,-418,113266,110632,108866,106232,104466,109750,105350,47,32400,500,79920,100,1,9434574,10199,14.46,0.49,12,0.06,7476.00,220199.00,208500,20240618,-48.15,103000,20241115,4.95,111500,-3.05,20250102,107100,0.93,20250102,208500,-48.15,20240618,103000,4.95,20241115,0.12,N,280360,500,47 억,,1296819,N,N,19,N,00,N
20250103,140936,55,60.00,KOSPI200,,음식료·담배,N,N,N,Y,60,N,109600,1600,2,1.48,463847600,4234,46.46,108000,110500,107800,140400,75600,108000,109553.05,13.75,0,651,113266,110632,108866,106232,104466,109750,105350,47,32400,500,79920,100,1,9434574,10340,14.66,0.50,12,0.04,7476.00,220199.00,208500,20240618,-47.43,103000,20241115,6.41,111500,-1.70,20250102,107100,2.33,20250102,208500,-47.43,20240618,103000,6.41,20241115,0.12,N,280360,500,47 억,,1296819,N,N,19,N,00,N
20250103,130935,55,60.00,KOSPI200,,음식료·담배,N,N,N,Y,60,N,109600,1600,2,1.48,369763000,3378,37.07,108000,110300,107800,140400,75600,108000,109462.11,13.75,0,309,113266,110632,108866,106232,104466,109750,105350,47,32400,500,79920,100,1,9434574,10340,14.66,0.50,12,0.04,7476.00,220199.00,208500,20240618,-47.43,103000,20241115,6.41,111500,-1.70,20250102,107100,2.33,20250102,208500,-47.43,20240618,103000,6.41,20241115,0.12,N,280360,500,47 억,,1296819,N,N,19,N,00,N
20250103,120935,55,60.00,KOSPI200,,음식료·담배,N,N,N,Y,60,N,109700,1700,2,1.57,326976700,2988,32.79,108000,110300,107800,140400,75600,108000,109429.95,13.75,0,318,113266,110632,108866,106232,104466,109750,105350,47,32400,500,79920,100,1,9434574,10350,14.67,0.50,12,0.03,7476.00,220199.00,208500,20240618,-47.39,103000,20241115,6.50,111500,-1.61,20250102,107100,2.43,20250102,208500,-47.39,20240618,103000,6.50,20241115,0.12,N,280360,500,47 억,,1296819,N,N,19,N,00,N
20250103,110935,55,60.00,KOSPI200,,음식료·담배,N,N,N,Y,60,N,109500,1500,2,1.39,300650700,2748,30.15,108000,110300,107800,140400,75600,108000,109407.10,13.75,0,244,113266,110632,108866,106232,104466,109750,105350,47,32400,500,79920,100,1,9434574,10331,14.65,0.50,12,0.03,7476.00,220199.00,208500,20240618,-47.48,103000,20241115,6.31,111500,-1.79,20250102,107100,2.24,20250102,208500,-47.48,20240618,103000,6.31,20241115,0.12,N,280360,500,47 억,,1296819,N,N,19,N,00,N
20250103,100932,55,60.00,KOSPI200,,음식료·담배,N,N,N,Y,60,N,110100,2100,2,1.94,144222700,1322,14.51,108000,110100,107800,140400,75600,108000,109094.33,13.75,0,237,113266,110632,108866,106232,104466,109750,105350,47,32400,500,79920,100,1,9434574,10387,14.73,0.50,12,0.01,7476.00,220199.00,208500,20240618,-47.19,103000,20241115,6.89,111500,-1.26,20250102,107100,2.80,20250102,208500,-47.19,20240618,103000,6.89,20241115,0.12,N,280360,500,47 억,,1296819,N,N,19,N,00,N
20250103,090936,55,60.00,KOSPI200,,음식료·담배,N,N,N,Y,60,N,108600,600,2,0.56,20778300,192,2.11,108000,108700,107800,140400,75600,108000,108220.31,13.75,0,99,113266,110632,108866,106232,104466,109750,105350,47,32400,500,79920,100,1,9434574,10246,14.53,0.49,12,0.00,7476.00,220199.00,208500,20240618,-47.91,103000,20241115,5.44,111500,-2.60,20250102,107100,1.40,20250102,208500,-47.91,20240618,103000,5.44,20241115,0.12,N,280360,500,47 억,,1296819,N,N,19,N,00,N
20250102,160924,55,60.00,KOSPI200,,음식료·담배,N,N,N,Y,60,N,108000,-3600,5,-3.23,983284500,9090,253.34,111500,111500,107100,145000,78200,111600,108171.74,13.78,0,-3943,113333,112466,111533,110666,109733,112900,111100,47,33400,500,82580,100,1,9434574,10189,14.45,0.49,12,0.10,7476.00,220199.00,208500,20240618,-48.20,103000,20241115,4.85,111500,-3.14,20250102,107100,0.84,20250102,208500,-48.20,20240618,103000,4.85,20241115,0.13,N,280360,500,47 억,,1300386,N,N,19,N,00,N
20250102,150926,55,60.00,KOSPI200,,음식료·담배,N,N,N,Y,60,N,107700,-3900,5,-3.49,881417700,8145,227.01,111500,111500,107100,145000,78200,111600,108215.39,13.78,0,-3511,113333,112466,111533,110666,109733,112900,111100,47,33400,500,82580,100,1,9434574,10161,14.41,0.49,12,0.09,7476.00,220199.00,208500,20240618,-48.35,103000,20241115,4.56,111500,-3.41,20250102,107100,0.56,20250102,208500,-48.35,20240618,103000,4.56,20241115,0.13,N,280360,500,47 억,,1300386,N,N,23,N,00,N
20250102,140923,55,60.00,KOSPI200,,음식료·담배,N,N,N,Y,60,N,107700,-3900,5,-3.49,817619600,7553,210.51,111500,111500,107100,145000,78200,111600,108250.53,13.78,0,-3365,113333,112466,111533,110666,109733,112900,111100,47,33400,500,82580,100,1,9434574,10161,14.41,0.49,12,0.08,7476.00,220199.00,208500,20240618,-48.35,103000,20241115,4.56,111500,-3.41,20250102,107100,0.56,20250102,208500,-48.35,20240618,103000,4.56,20241115,0.13,N,280360,500,47 억,,1300386,N,N,23,N,00,N
20250102,130927,55,60.00,KOSPI200,,음식료·담배,N,N,N,Y,60,N,107500,-4100,5,-3.67,758381100,7003,195.18,111500,111500,107100,145000,78200,111600,108293.27,13.78,0,-3287,113333,112466,111533,110666,109733,112900,111100,47,33400,500,82580,100,1,9434574,10142,14.38,0.49,12,0.07,7476.00,220199.00,208500,20240618,-48.44,103000,20241115,4.37,111500,-3.59,20250102,107100,0.37,20250102,208500,-48.44,20240618,103000,4.37,20241115,0.13,N,280360,500,47 억,,1300386,N,N,23,N,00,N
20250102,120923,55,60.00,KOSPI200,,음식료·담배,N,N,N,Y,60,N,107900,-3700,5,-3.32,507185200,4668,130.10,111500,111500,107700,145000,78200,111600,108650.87,13.78,0,-1505,113333,112466,111533,110666,109733,112900,111100,47,33400,500,82580,100,1,9434574,10180,14.43,0.49,12,0.05,7476.00,220199.00,208500,20240618,-48.25,103000,20241115,4.76,111500,-3.23,20250102,107700,0.19,20250102,208500,-48.25,20240618,103000,4.76,20241115,0.13,N,280360,500,47 억,,1300386,N,N,23,N,00,N
20250102,110914,55,60.00,KOSPI200,,음식료·담배,N,N,N,Y,60,N,108100,-3500,5,-3.14,349051000,3203,89.27,111500,111500,107800,145000,78200,111600,108975.45,13.78,0,-277,113333,112466,111533,110666,109733,112900,111100,47,33400,500,82580,100,1,9434574,10199,14.46,0.49,12,0.03,7476.00,220199.00,208500,20240618,-48.15,103000,20241115,4.95,111500,-3.05,20250102,107800,0.28,20250102,208500,-48.15,20240618,103000,4.95,20241115,0.13,N,280360,500,47 억,,1300386,N,N,23,N,00,N
20250102,100922,55,60.00,KOSPI200,,음식료·담배,N,N,N,Y,60,N,110100,-1500,5,-1.34,33872600,307,8.56,111500,111500,110100,145000,78200,111600,110330.07,13.78,0,-150,113333,112466,111533,110666,109733,112900,111100,47,33400,500,82580,100,1,9434574,10387,14.73,0.50,12,0.00,7476.00,220199.00,208500,20240618,-47.19,103000,20241115,6.89,111500,-1.26,20250102,110100,0.00,20250102,208500,-47.19,20240618,103000,6.89,20241115,0.13,N,280360,500,47 억,,1300386,N,N,23,N,00,N
20250102,090912,55,60.00,KOSPI200,,음식료·담배,N,N,N,Y,60,N,111600,0,3,0.00,0,0,0.00,0,0,0,145000,78200,111600,0.00,13.78,0,0,113333,112466,111533,110666,109733,112900,111100,47,33400,500,82580,100,1,9434574,10529,14.93,0.51,12,0.00,7476.00,220199.00,208500,20240618,-46.47,103000,20241115,8.35,0,0.00,0,0,0.00,0,208500,-46.47,20240618,103000,8.35,20241115,0.13,N,280360,500,47 억,,1300386,N,N,23,N,00,N