KissMeData/280360/price/prices-20250301.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

Files

ened 05f4f70f5e Add accumulated files

2025-03-29 21:48:38 +09:00

72 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	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	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20250328	161125	55	60.00	KOSPI200	음식료·담배	N	N	N	Y	60	N	117500	-500	5	-0.42	1606139100	13907	101.92	116000	117500	113900	153400	82600	118000	115491.41	13.05	-1803	121200	119600	118400	116800	115600	119000	116200	47	35400	500	87320	100	1	9434574	11086	13.10	0.51	12	0.15	8969.00	228737.00	208500	20240618	-43.65	99500	20250203	18.09	125800	-6.60	20250324	99500	18.09	20250203	208500	-43.65	20240618	99500	18.09	20250203	0.16	N	280360	500	47 억	1230956	N	N	53	N	N
3	20250328	151128	55	60.00	KOSPI200	음식료·담배	N	N	N	Y	60	N	117300	-700	5	-0.59	1564816200	13555	99.34	116000	117500	113900	153400	82600	118000	115441.99	13.05	-1764	121200	119600	118400	116800	115600	119000	116200	47	35400	500	87320	100	1	9434574	11067	13.08	0.51	12	0.14	8969.00	228737.00	208500	20240618	-43.74	99500	20250203	17.89	125800	-6.76	20250324	99500	17.89	20250203	208500	-43.74	20240618	99500	17.89	20250203	0.16	N	280360	500	47 억	1230956	N	N	0	N	N
4	20250328	141130	55	60.00	KOSPI200	음식료·담배	N	N	N	Y	60	N	117200	-800	5	-0.68	1335869000	11598	85.00	116000	117200	113900	153400	82600	118000	115180.98	13.05	-1455	121200	119600	118400	116800	115600	119000	116200	47	35400	500	87320	100	1	9434574	11057	13.07	0.51	12	0.12	8969.00	228737.00	208500	20240618	-43.79	99500	20250203	17.79	125800	-6.84	20250324	99500	17.79	20250203	208500	-43.79	20240618	99500	17.79	20250203	0.16	N	280360	500	47 억	1230956	N	N	0	N	N
5	20250328	131125	55	60.00	KOSPI200	음식료·담배	N	N	N	Y	60	N	116000	-2000	5	-1.69	1189901800	10344	75.81	116000	116800	113900	153400	82600	118000	115033.04	13.05	-1555	121200	119600	118400	116800	115600	119000	116200	47	35400	500	87320	100	1	9434574	10944	12.93	0.51	12	0.11	8969.00	228737.00	208500	20240618	-44.36	99500	20250203	16.58	125800	-7.79	20250324	99500	16.58	20250203	208500	-44.36	20240618	99500	16.58	20250203	0.16	N	280360	500	47 억	1230956	N	N	0	N	N
6	20250328	121127	55	60.00	KOSPI200	음식료·담배	N	N	N	Y	60	N	115800	-2200	5	-1.86	1083622200	9427	69.09	116000	116800	113900	153400	82600	118000	114948.79	13.05	-1371	121200	119600	118400	116800	115600	119000	116200	47	35400	500	87320	100	1	9434574	10925	12.91	0.51	12	0.10	8969.00	228737.00	208500	20240618	-44.46	99500	20250203	16.38	125800	-7.95	20250324	99500	16.38	20250203	208500	-44.46	20240618	99500	16.38	20250203	0.16	N	280360	500	47 억	1230956	N	N	0	N	N
7	20250328	111122	55	60.00	KOSPI200	음식료·담배	N	N	N	Y	60	N	114600	-3400	5	-2.88	895153100	7789	57.08	116000	116800	113900	153400	82600	118000	114925.29	13.05	-1690	121200	119600	118400	116800	115600	119000	116200	47	35400	500	87320	100	1	9434574	10812	12.78	0.50	12	0.08	8969.00	228737.00	208500	20240618	-45.04	99500	20250203	15.18	125800	-8.90	20250324	99500	15.18	20250203	208500	-45.04	20240618	99500	15.18	20250203	0.16	N	280360	500	47 억	1230956	N	N	0	N	N
8	20250328	101130	55	60.00	KOSPI200	음식료·담배	N	N	N	Y	60	N	114700	-3300	5	-2.80	753248000	6553	48.02	116000	116800	113900	153400	82600	118000	114947.05	13.05	-1867	121200	119600	118400	116800	115600	119000	116200	47	35400	500	87320	100	1	9434574	10821	12.79	0.50	12	0.07	8969.00	228737.00	208500	20240618	-44.99	99500	20250203	15.28	125800	-8.82	20250324	99500	15.28	20250203	208500	-44.99	20240618	99500	15.28	20250203	0.16	N	280360	500	47 억	1230956	N	N	0	N	N
9	20250328	091138	55	60.00	KOSPI200	음식료·담배	N	N	N	Y	60	N	114700	-3300	5	-2.80	340995100	2953	21.64	116000	116800	114500	153400	82600	118000	115474.13	13.05	-2006	121200	119600	118400	116800	115600	119000	116200	47	35400	500	87320	100	1	9434574	10821	12.79	0.50	12	0.03	8969.00	228737.00	208500	20240618	-44.99	99500	20250203	15.28	125800	-8.82	20250324	99500	15.28	20250203	208500	-44.99	20240618	99500	15.28	20250203	0.16	N	280360	500	47 억	1230956	N	N	0	N	N
10	20250327	162442	55	60.00	KOSPI200	음식료·담배	N	N	N	Y	60	N	118000	-100	5	-0.08	1619051750	13645	48.78	119000	120000	117200	153500	82700	118100	118655.31	13.06	-163	124833	121466	119733	116366	114633	120600	115500	47	35400	500	87390	100	1	9434574	11133	13.16	0.52	12	0.14	8969.00	228737.00	208500	20240618	-43.41	99500	20250203	18.59	125800	-6.20	20250324	99500	18.59	20250203	208500	-43.41	20240618	99500	18.59	20250203	0.16	N	280360	500	47 억	1232311	N	N	42	N	N
11	20250327	151126	55	60.00	KOSPI200	음식료·담배	N	N	N	Y	60	N	118100	0	3	0.00	1529467350	12887	46.07	119000	120000	117200	153500	82700	118100	118682.96	13.06	243	124833	121466	119733	116366	114633	120600	115500	47	35400	500	87390	100	1	9434574	11142	13.17	0.52	12	0.14	8969.00	228737.00	208500	20240618	-43.36	99500	20250203	18.69	125800	-6.12	20250324	99500	18.69	20250203	208500	-43.36	20240618	99500	18.69	20250203	0.16	N	280360	500	47 억	1232311	N	N	42	N	N
12	20250327	141128	55	60.00	KOSPI200	음식료·담배	N	N	N	Y	60	N	118200	100	2	0.08	1261050350	10610	37.93	119000	120000	117200	153500	82700	118100	118854.89	13.06	-151	124833	121466	119733	116366	114633	120600	115500	47	35400	500	87390	100	1	9434574	11152	13.18	0.52	12	0.11	8969.00	228737.00	208500	20240618	-43.31	99500	20250203	18.79	125800	-6.04	20250324	99500	18.79	20250203	208500	-43.31	20240618	99500	18.79	20250203	0.16	N	280360	500	47 억	1232311	N	N	42	N	N
13	20250327	131122	55	60.00	KOSPI200	음식료·담배	N	N	N	Y	60	N	118500	400	2	0.34	1107610050	9315	33.30	119000	120000	117200	153500	82700	118100	118906.07	13.06	-171	124833	121466	119733	116366	114633	120600	115500	47	35400	500	87390	100	1	9434574	11180	13.21	0.52	12	0.10	8969.00	228737.00	208500	20240618	-43.17	99500	20250203	19.10	125800	-5.80	20250324	99500	19.10	20250203	208500	-43.17	20240618	99500	19.10	20250203	0.16	N	280360	500	47 억	1232311	N	N	42	N	N
14	20250327	121132	55	60.00	KOSPI200	음식료·담배	N	N	N	Y	60	N	118400	300	2	0.25	969471050	8148	29.13	119000	120000	117200	153500	82700	118100	118982.70	13.06	-177	124833	121466	119733	116366	114633	120600	115500	47	35400	500	87390	100	1	9434574	11171	13.20	0.52	12	0.09	8969.00	228737.00	208500	20240618	-43.21	99500	20250203	18.99	125800	-5.88	20250324	99500	18.99	20250203	208500	-43.21	20240618	99500	18.99	20250203	0.16	N	280360	500	47 억	1232311	N	N	42	N	N
15	20250327	111127	55	60.00	KOSPI200	음식료·담배	N	N	N	Y	60	N	118800	700	2	0.59	802627750	6741	24.10	119000	120000	117200	153500	82700	118100	119066.57	13.06	-147	124833	121466	119733	116366	114633	120600	115500	47	35400	500	87390	100	1	9434574	11208	13.25	0.52	12	0.07	8969.00	228737.00	208500	20240618	-43.02	99500	20250203	19.40	125800	-5.56	20250324	99500	19.40	20250203	208500	-43.02	20240618	99500	19.40	20250203	0.16	N	280360	500	47 억	1232311	N	N	42	N	N
16	20250327	101122	55	60.00	KOSPI200	음식료·담배	N	N	N	Y	60	N	119600	1500	2	1.27	547934750	4603	16.46	119000	120000	117200	153500	82700	118100	119038.62	13.06	-305	124833	121466	119733	116366	114633	120600	115500	47	35400	500	87390	100	1	9434574	11284	13.33	0.52	12	0.05	8969.00	228737.00	208500	20240618	-42.64	99500	20250203	20.20	125800	-4.93	20250324	99500	20.20	20250203	208500	-42.64	20240618	99500	20.20	20250203	0.16	N	280360	500	47 억	1232311	N	N	42	N	N
17	20250327	091126	55	60.00	KOSPI200	음식료·담배	N	N	N	Y	60	N	118100	0	3	0.00	147713550	1252	4.48	119000	119100	117200	153500	82700	118100	117982.07	13.06	42	124833	121466	119733	116366	114633	120600	115500	47	35400	500	87390	100	1	9434574	11142	13.17	0.52	12	0.01	8969.00	228737.00	208500	20240618	-43.36	99500	20250203	18.69	125800	-6.12	20250324	99500	18.69	20250203	208500	-43.36	20240618	99500	18.69	20250203	0.16	N	280360	500	47 억	1232311	N	N	42	N	N
18	20250326	161113	55	60.00	KOSPI200	음식료·담배	N	N	N	Y	60	N	118100	-3900	5	-3.20	3342598550	27973	200.75	123100	123100	118000	158600	85400	122000	119493.75	13.05	667	126000	124000	123000	121000	120000	123500	120500	47	36600	500	90280	100	1	9434574	11142	13.17	0.52	12	0.30	8969.00	228737.00	208500	20240618	-43.36	99500	20250203	18.69	125800	-6.12	20250324	99500	18.69	20250203	208500	-43.36	20240618	99500	18.69	20250203	0.17	N	280360	500	47 억	1231656	N	N	42	N	N
19	20250326	151115	55	60.00	KOSPI200	음식료·담배	N	N	N	Y	60	N	118700	-3300	5	-2.70	3249566450	27187	195.11	123100	123100	118000	158600	85400	122000	119526.48	13.05	1052	126000	124000	123000	121000	120000	123500	120500	47	36600	500	90280	100	1	9434574	11199	13.23	0.52	12	0.29	8969.00	228737.00	208500	20240618	-43.07	99500	20250203	19.30	125800	-5.64	20250324	99500	19.30	20250203	208500	-43.07	20240618	99500	19.30	20250203	0.17	N	280360	500	47 억	1231656	N	N	31	N	N
20	20250326	141113	55	60.00	KOSPI200	음식료·담배	N	N	N	Y	60	N	119100	-2900	5	-2.38	2661949350	22236	159.58	123100	123100	118700	158600	85400	122000	119713.50	13.05	2120	126000	124000	123000	121000	120000	123500	120500	47	36600	500	90280	100	1	9434574	11237	13.28	0.52	12	0.24	8969.00	228737.00	208500	20240618	-42.88	99500	20250203	19.70	125800	-5.33	20250324	99500	19.70	20250203	208500	-42.88	20240618	99500	19.70	20250203	0.17	N	280360	500	47 억	1231656	N	N	31	N	N
21	20250326	131117	55	60.00	KOSPI200	음식료·담배	N	N	N	Y	60	N	120000	-2000	5	-1.64	2010855600	16784	120.45	123100	123100	118700	158600	85400	122000	119807.89	13.05	442	126000	124000	123000	121000	120000	123500	120500	47	36600	500	90280	100	1	9434574	11321	13.38	0.52	12	0.18	8969.00	228737.00	208500	20240618	-42.45	99500	20250203	20.60	125800	-4.61	20250324	99500	20.60	20250203	208500	-42.45	20240618	99500	20.60	20250203	0.17	N	280360	500	47 억	1231656	N	N	31	N	N
22	20250326	121122	55	60.00	KOSPI200	음식료·담배	N	N	N	Y	60	N	120200	-1800	5	-1.48	1869633200	15609	112.02	123100	123100	118700	158600	85400	122000	119779.18	13.05	373	126000	124000	123000	121000	120000	123500	120500	47	36600	500	90280	100	1	9434574	11340	13.40	0.53	12	0.17	8969.00	228737.00	208500	20240618	-42.35	99500	20250203	20.80	125800	-4.45	20250324	99500	20.80	20250203	208500	-42.35	20240618	99500	20.80	20250203	0.17	N	280360	500	47 억	1231656	N	N	31	N	N
23	20250326	111118	55	60.00	KOSPI200	음식료·담배	N	N	N	Y	60	N	119300	-2700	5	-2.21	1533983800	12809	91.93	123100	123100	118700	158600	85400	122000	119758.28	13.05	-1015	126000	124000	123000	121000	120000	123500	120500	47	36600	500	90280	100	1	9434574	11255	13.30	0.52	12	0.14	8969.00	228737.00	208500	20240618	-42.78	99500	20250203	19.90	125800	-5.17	20250324	99500	19.90	20250203	208500	-42.78	20240618	99500	19.90	20250203	0.17	N	280360	500	47 억	1231656	N	N	31	N	N
24	20250326	101117	55	60.00	KOSPI200	음식료·담배	N	N	N	Y	60	N	119300	-2700	5	-2.21	850881200	7081	50.82	123100	123100	118900	158600	85400	122000	120163.99	13.05	-1316	126000	124000	123000	121000	120000	123500	120500	47	36600	500	90280	100	1	9434574	11255	13.30	0.52	12	0.08	8969.00	228737.00	208500	20240618	-42.78	99500	20250203	19.90	125800	-5.17	20250324	99500	19.90	20250203	208500	-42.78	20240618	99500	19.90	20250203	0.17	N	280360	500	47 억	1231656	N	N	31	N	N
25	20250326	091118	55	60.00	KOSPI200	음식료·담배	N	N	N	Y	60	N	121600	-400	5	-0.33	35807100	293	2.10	123100	123100	121400	158600	85400	122000	122208.53	13.05	-118	126000	124000	123000	121000	120000	123500	120500	47	36600	500	90280	100	1	9434574	11472	13.56	0.53	12	0.00	8969.00	228737.00	208500	20240618	-41.68	99500	20250203	22.21	125800	-3.34	20250324	99500	22.21	20250203	208500	-41.68	20240618	99500	22.21	20250203	0.17	N	280360	500	47 억	1231656	N	N	31	N	N
26	20250325	161109	55	60.00	KOSPI200	음식료·담배	N	N	N	Y	60	N	122000	-1400	5	-1.13	1713514000	13934	138.04	123000	125000	122000	160400	86400	123400	122973.59	13.07	-4711	127266	125332	123866	121932	120466	126300	122900	47	37000	500	91310	100	1	9434574	11510	13.60	0.53	12	0.15	8969.00	228737.00	208500	20240618	-41.49	99500	20250203	22.61	125800	-3.02	20250324	99500	22.61	20250203	208500	-41.49	20240618	99500	22.61	20250203	0.17	N	280360	500	47 억	1232950	N	N	31	N	N
27	20250325	151112	55	60.00	KOSPI200	음식료·담배	N	N	N	Y	60	N	122300	-1100	5	-0.89	1625462200	13213	130.90	123000	125000	122000	160400	86400	123400	123019.92	13.07	-4327	127266	125332	123866	121932	120466	126300	122900	47	37000	500	91310	100	1	9434574	11538	13.64	0.53	12	0.14	8969.00	228737.00	208500	20240618	-41.34	99500	20250203	22.91	125800	-2.78	20250324	99500	22.91	20250203	208500	-41.34	20240618	99500	22.91	20250203	0.17	N	280360	500	47 억	1232950	N	N	0	N	N
28	20250325	141109	55	60.00	KOSPI200	음식료·담배	N	N	N	Y	60	N	122300	-1100	5	-0.89	1327913800	10780	106.80	123000	125000	122000	160400	86400	123400	123183.10	13.07	-3843	127266	125332	123866	121932	120466	126300	122900	47	37000	500	91310	100	1	9434574	11538	13.64	0.53	12	0.11	8969.00	228737.00	208500	20240618	-41.34	99500	20250203	22.91	125800	-2.78	20250324	99500	22.91	20250203	208500	-41.34	20240618	99500	22.91	20250203	0.17	N	280360	500	47 억	1232950	N	N	0	N	N
29	20250325	131200	55	60.00	KOSPI200	음식료·담배	N	N	N	Y	60	N	122900	-500	5	-0.41	1043568500	8459	83.80	123000	125000	122000	160400	86400	123400	123367.83	13.07	-2920	127266	125332	123866	121932	120466	126300	122900	47	37000	500	91310	100	1	9434574	11595	13.70	0.54	12	0.09	8969.00	228737.00	208500	20240618	-41.06	99500	20250203	23.52	125800	-2.31	20250324	99500	23.52	20250203	208500	-41.06	20240618	99500	23.52	20250203	0.17	N	280360	500	47 억	1232950	N	N	0	N	N
30	20250325	121109	55	60.00	KOSPI200	음식료·담배	N	N	N	Y	60	N	122500	-900	5	-0.73	904119000	7320	72.52	123000	125000	122100	160400	86400	123400	123513.52	13.07	-2303	127266	125332	123866	121932	120466	126300	122900	47	37000	500	91310	100	1	9434574	11557	13.66	0.54	12	0.08	8969.00	228737.00	208500	20240618	-41.25	99500	20250203	23.12	125800	-2.62	20250324	99500	23.12	20250203	208500	-41.25	20240618	99500	23.12	20250203	0.17	N	280360	500	47 억	1232950	N	N	0	N	N
31	20250325	111109	55	60.00	KOSPI200	음식료·담배	N	N	N	Y	60	N	123000	-400	5	-0.32	653311700	5273	52.24	123000	125000	122600	160400	86400	123400	123897.53	13.07	-1562	127266	125332	123866	121932	120466	126300	122900	47	37000	500	91310	100	1	9434574	11605	13.71	0.54	12	0.06	8969.00	228737.00	208500	20240618	-41.01	99500	20250203	23.62	125800	-2.23	20250324	99500	23.62	20250203	208500	-41.01	20240618	99500	23.62	20250203	0.17	N	280360	500	47 억	1232950	N	N	0	N	N
32	20250325	101120	55	60.00	KOSPI200	음식료·담배	N	N	N	Y	60	N	124000	600	2	0.49	409124600	3297	32.66	123000	125000	122600	160400	86400	123400	124089.96	13.07	-756	127266	125332	123866	121932	120466	126300	122900	47	37000	500	91310	100	1	9434574	11699	13.83	0.54	12	0.03	8969.00	228737.00	208500	20240618	-40.53	99500	20250203	24.62	125800	-1.43	20250324	99500	24.62	20250203	208500	-40.53	20240618	99500	24.62	20250203	0.17	N	280360	500	47 억	1232950	N	N	0	N	N
33	20250325	091119	55	60.00	KOSPI200	음식료·담배	N	N	N	Y	60	N	124700	1300	2	1.05	75709100	610	6.04	123000	125000	122600	160400	86400	123400	124113.28	13.07	-83	127266	125332	123866	121932	120466	126300	122900	47	37000	500	91310	100	1	9434574	11765	13.90	0.55	12	0.01	8969.00	228737.00	208500	20240618	-40.19	99500	20250203	25.33	125800	-0.87	20250324	99500	25.33	20250203	208500	-40.19	20240618	99500	25.33	20250203	0.17	N	280360	500	47 억	1232950	N	N	0	N	N
34	20250324	161106	55	60.00	KOSPI200	음식료·담배	N	N	N	Y	60	N	123400	0	3	0.00	1248909650	10094	56.23	123300	125800	122400	160400	86400	123400	123728.22	13.12	-5849	125933	124666	122833	121566	119733	123750	120650	47	37000	500	91310	100	1	9434574	11642	13.76	0.54	12	0.11	8969.00	228737.00	208500	20240618	-40.82	99500	20250203	24.02	125800	-1.91	20250324	99500	24.02	20250203	208500	-40.82	20240618	99500	24.02	20250203	0.17	N	280360	500	47 억	1237358	N	N	12	N	N
35	20250324	151114	55	60.00	KOSPI200	음식료·담배	N	N	N	Y	60	N	123200	-200	5	-0.16	1145796750	9258	51.57	123300	125800	122400	160400	86400	123400	123763.23	13.12	-5282	125933	124666	122833	121566	119733	123750	120650	47	37000	500	91310	100	1	9434574	11623	13.74	0.54	12	0.10	8969.00	228737.00	208500	20240618	-40.91	99500	20250203	23.82	125800	-2.07	20250324	99500	23.82	20250203	208500	-40.91	20240618	99500	23.82	20250203	0.17	N	280360	500	47 억	1237358	N	N	12	N	N
36	20250324	141115	55	60.00	KOSPI200	음식료·담배	N	N	N	Y	60	N	123200	-200	5	-0.16	1021646750	8251	45.96	123300	125800	122400	160400	86400	123400	123821.42	13.12	-4713	125933	124666	122833	121566	119733	123750	120650	47	37000	500	91310	100	1	9434574	11623	13.74	0.54	12	0.09	8969.00	228737.00	208500	20240618	-40.91	99500	20250203	23.82	125800	-2.07	20250324	99500	23.82	20250203	208500	-40.91	20240618	99500	23.82	20250203	0.17	N	280360	500	47 억	1237358	N	N	12	N	N
37	20250324	131116	55	60.00	KOSPI200	음식료·담배	N	N	N	Y	60	N	123400	0	3	0.00	921623700	7440	41.45	123300	125800	122400	160400	86400	123400	123874.73	13.12	-4359	125933	124666	122833	121566	119733	123750	120650	47	37000	500	91310	100	1	9434574	11642	13.76	0.54	12	0.08	8969.00	228737.00	208500	20240618	-40.82	99500	20250203	24.02	125800	-1.91	20250324	99500	24.02	20250203	208500	-40.82	20240618	99500	24.02	20250203	0.17	N	280360	500	47 억	1237358	N	N	12	N	N
38	20250324	121113	55	60.00	KOSPI200	음식료·담배	N	N	N	Y	60	N	123500	100	2	0.08	826426600	6669	37.15	123300	125800	122400	160400	86400	123400	123921.32	13.12	-4002	125933	124666	122833	121566	119733	123750	120650	47	37000	500	91310	100	1	9434574	11652	13.77	0.54	12	0.07	8969.00	228737.00	208500	20240618	-40.77	99500	20250203	24.12	125800	-1.83	20250324	99500	24.12	20250203	208500	-40.77	20240618	99500	24.12	20250203	0.17	N	280360	500	47 억	1237358	N	N	12	N	N
39	20250324	111113	55	60.00	KOSPI200	음식료·담배	N	N	N	Y	60	N	124100	700	2	0.57	700586050	5652	31.49	123300	125800	122400	160400	86400	123400	123954.54	13.12	-3222	125933	124666	122833	121566	119733	123750	120650	47	37000	500	91310	100	1	9434574	11708	13.84	0.54	12	0.06	8969.00	228737.00	208500	20240618	-40.48	99500	20250203	24.72	125800	-1.35	20250324	99500	24.72	20250203	208500	-40.48	20240618	99500	24.72	20250203	0.17	N	280360	500	47 억	1237358	N	N	12	N	N
40	20250324	101109	55	60.00	KOSPI200	음식료·담배	N	N	N	Y	60	N	124700	1300	2	1.05	521332600	4211	23.46	123300	125800	122400	160400	86400	123400	123803.43	13.12	-2084	125933	124666	122833	121566	119733	123750	120650	47	37000	500	91310	100	1	9434574	11765	13.90	0.55	12	0.04	8969.00	228737.00	208500	20240618	-40.19	99500	20250203	25.33	125800	-0.87	20250324	99500	25.33	20250203	208500	-40.19	20240618	99500	25.33	20250203	0.17	N	280360	500	47 억	1237358	N	N	12	N	N
41	20250324	091111	55	60.00	KOSPI200	음식료·담배	N	N	N	Y	60	N	122700	-700	5	-0.57	85223400	692	3.85	123300	123800	122500	160400	86400	123400	123151.98	13.12	-275	125933	124666	122833	121566	119733	123750	120650	47	37000	500	91310	100	1	9434574	11576	13.68	0.54	12	0.01	8969.00	228737.00	208500	20240618	-41.15	99500	20250203	23.32	124500	-1.45	20250320	99500	23.32	20250203	208500	-41.15	20240618	99500	23.32	20250203	0.17	N	280360	500	47 억	1237358	N	N	12	N	N
42	20250321	161127	55	60.00	KOSPI200	음식료·담배	N	N	N	Y	60	N	123400	-400	5	-0.32	2194928350	17932	46.89	124000	124100	121000	160900	86700	123800	122401.13	13.21	-6477	128400	126100	122200	119900	116000	127250	121050	47	37100	500	91610	100	1	9434574	11642	13.76	0.54	12	0.19	8969.00	228737.00	208500	20240618	-40.82	99500	20250203	24.02	124500	-0.88	20250320	99500	24.02	20250203	208500	-40.82	20240618	99500	24.02	20250203	0.15	N	280360	500	47 억	1245908	N	N	12	N	N
43	20250321	151112	55	60.00	KOSPI200	음식료·담배	N	N	N	Y	60	N	124000	200	2	0.16	2020620050	16521	43.20	124000	124100	121000	160900	86700	123800	122306.16	13.21	-5768	128400	126100	122200	119900	116000	127250	121050	47	37100	500	91610	100	1	9434574	11699	13.83	0.54	12	0.18	8969.00	228737.00	208500	20240618	-40.53	99500	20250203	24.62	124500	-0.40	20250320	99500	24.62	20250203	208500	-40.53	20240618	99500	24.62	20250203	0.15	N	280360	500	47 억	1245908	N	N	46	N	N
44	20250321	141113	55	60.00	KOSPI200	음식료·담배	N	N	N	Y	60	N	122400	-1400	5	-1.13	1605273200	13151	34.39	124000	124000	121000	160900	86700	123800	122064.73	13.21	-5499	128400	126100	122200	119900	116000	127250	121050	47	37100	500	91610	100	1	9434574	11548	13.65	0.54	12	0.14	8969.00	228737.00	208500	20240618	-41.29	99500	20250203	23.02	124500	-1.69	20250320	99500	23.02	20250203	208500	-41.29	20240618	99500	23.02	20250203	0.15	N	280360	500	47 억	1245908	N	N	46	N	N
45	20250321	131114	55	60.00	KOSPI200	음식료·담배	N	N	N	Y	60	N	122300	-1500	5	-1.21	1290439000	10584	27.67	124000	124000	121000	160900	86700	123800	121923.56	13.21	-4811	128400	126100	122200	119900	116000	127250	121050	47	37100	500	91610	100	1	9434574	11538	13.64	0.53	12	0.11	8969.00	228737.00	208500	20240618	-41.34	99500	20250203	22.91	124500	-1.77	20250320	99500	22.91	20250203	208500	-41.34	20240618	99500	22.91	20250203	0.15	N	280360	500	47 억	1245908	N	N	46	N	N
46	20250321	121114	55	60.00	KOSPI200	음식료·담배	N	N	N	Y	60	N	122000	-1800	5	-1.45	1116601700	9165	23.96	124000	124000	121000	160900	86700	123800	121833.25	13.21	-4520	128400	126100	122200	119900	116000	127250	121050	47	37100	500	91610	100	1	9434574	11510	13.60	0.53	12	0.10	8969.00	228737.00	208500	20240618	-41.49	99500	20250203	22.61	124500	-2.01	20250320	99500	22.61	20250203	208500	-41.49	20240618	99500	22.61	20250203	0.15	N	280360	500	47 억	1245908	N	N	46	N	N
47	20250321	111113	55	60.00	KOSPI200	음식료·담배	N	N	N	Y	60	N	121700	-2100	5	-1.70	920997000	7556	19.76	124000	124000	121000	160900	86700	123800	121889.49	13.21	-4327	128400	126100	122200	119900	116000	127250	121050	47	37100	500	91610	100	1	9434574	11482	13.57	0.53	12	0.08	8969.00	228737.00	208500	20240618	-41.63	99500	20250203	22.31	124500	-2.25	20250320	99500	22.31	20250203	208500	-41.63	20240618	99500	22.31	20250203	0.15	N	280360	500	47 억	1245908	N	N	46	N	N
48	20250321	101115	55	60.00	KOSPI200	음식료·담배	N	N	N	Y	60	N	122200	-1600	5	-1.29	787318200	6462	16.90	124000	124000	121000	160900	86700	123800	121838.16	13.21	-3766	128400	126100	122200	119900	116000	127250	121050	47	37100	500	91610	100	1	9434574	11529	13.62	0.53	12	0.07	8969.00	228737.00	208500	20240618	-41.39	99500	20250203	22.81	124500	-1.85	20250320	99500	22.81	20250203	208500	-41.39	20240618	99500	22.81	20250203	0.15	N	280360	500	47 억	1245908	N	N	46	N	N
49	20250321	091120	55	60.00	KOSPI200	음식료·담배	N	N	N	Y	60	N	121500	-2300	5	-1.86	323178700	2644	6.91	124000	124000	121200	160900	86700	123800	122230.98	13.21	-1851	128400	126100	122200	119900	116000	127250	121050	47	37100	500	91610	100	1	9434574	11463	13.55	0.53	12	0.03	8969.00	228737.00	208500	20240618	-41.73	99500	20250203	22.11	124500	-2.41	20250320	99500	22.11	20250203	208500	-41.73	20240618	99500	22.11	20250203	0.15	N	280360	500	47 억	1245908	N	N	46	N	N
50	20250320	161726	55	60.00	KOSPI200	음식료·담배	N	N	N	Y	60	N	123800	6000	2	5.09	4641982050	37898	131.75	118400	124500	118300	153100	82500	117800	122480.14	13.11	2166	123066	120432	118766	116132	114466	119600	115300	47	35300	500	87170	100	1	9434574	11680	16.56	0.56	12	0.40	7476.00	220199.00	208500	20240618	-40.62	99500	20250203	24.42	124500	-0.56	20250320	99500	24.42	20250203	208500	-40.62	20240618	99500	24.42	20250203	0.14	N	280360	500	47 억	1236483	N	N	45	N	N
51	20250320	151110	55	60.00	KOSPI200	음식료·담배	N	N	N	Y	60	N	122000	4200	2	3.57	4325225450	35337	122.84	118400	124500	118300	153100	82500	117800	122399.34	13.11	3603	123066	120432	118766	116132	114466	119600	115300	47	35300	500	87170	100	1	9434574	11510	16.32	0.55	12	0.37	7476.00	220199.00	208500	20240618	-41.49	99500	20250203	22.61	124500	-2.01	20250320	99500	22.61	20250203	208500	-41.49	20240618	99500	22.61	20250203	0.14	N	280360	500	47 억	1236483	N	N	6	N	N
52	20250320	141114	55	60.00	KOSPI200	음식료·담배	N	N	N	Y	60	N	121750	3950	2	3.35	4017754250	32812	114.07	118400	124500	118300	153100	82500	117800	122447.71	13.11	2751	123066	120432	118766	116132	114466	119600	115300	47	35300	500	87170	100	1	9434574	11487	16.29	0.55	12	0.35	7476.00	220199.00	208500	20240618	-41.61	99500	20250203	22.36	124500	-2.21	20250320	99500	22.36	20250203	208500	-41.61	20240618	99500	22.36	20250203	0.14	N	280360	500	47 억	1236483	N	N	6	N	N
53	20250320	131113	55	60.00	KOSPI200	음식료·담배	N	N	N	Y	60	N	122500	4700	2	3.99	3149460050	25708	89.37	118400	124500	118300	153100	82500	117800	122508.95	13.11	4266	123066	120432	118766	116132	114466	119600	115300	47	35300	500	87170	100	1	9434574	11557	16.39	0.56	12	0.27	7476.00	220199.00	208500	20240618	-41.25	99500	20250203	23.12	124500	-1.61	20250320	99500	23.12	20250203	208500	-41.25	20240618	99500	23.12	20250203	0.14	N	280360	500	47 억	1236483	N	N	6	N	N
54	20250320	121110	55	60.00	KOSPI200	음식료·담배	N	N	N	Y	60	N	123500	5700	2	4.84	2535940100	20725	72.05	118400	124500	118300	153100	82500	117800	122361.40	13.11	7201	123066	120432	118766	116132	114466	119600	115300	47	35300	500	87170	100	1	9434574	11652	16.52	0.56	12	0.22	7476.00	220199.00	208500	20240618	-40.77	99500	20250203	24.12	124500	-0.80	20250320	99500	24.12	20250203	208500	-40.77	20240618	99500	24.12	20250203	0.14	N	280360	500	47 억	1236483	N	N	6	N	N
55	20250320	111111	55	60.00	KOSPI200	음식료·담배	N	N	N	Y	60	N	123500	5700	2	4.84	2395045250	19584	68.08	118400	124500	118300	153100	82500	117800	122296.02	13.11	7438	123066	120432	118766	116132	114466	119600	115300	47	35300	500	87170	100	1	9434574	11652	16.52	0.56	12	0.21	7476.00	220199.00	208500	20240618	-40.77	99500	20250203	24.12	124500	-0.80	20250320	99500	24.12	20250203	208500	-40.77	20240618	99500	24.12	20250203	0.14	N	280360	500	47 억	1236483	N	N	6	N	N
56	20250320	101110	55	60.00	KOSPI200	음식료·담배	N	N	N	Y	60	N	122700	4900	2	4.16	1947360850	15950	55.45	118400	124500	118300	153100	82500	117800	122091.59	13.11	6065	123066	120432	118766	116132	114466	119600	115300	47	35300	500	87170	100	1	9434574	11576	16.41	0.56	12	0.17	7476.00	220199.00	208500	20240618	-41.15	99500	20250203	23.32	124500	-1.45	20250320	99500	23.32	20250203	208500	-41.15	20240618	99500	23.32	20250203	0.14	N	280360	500	47 억	1236483	N	N	6	N	N
57	20250320	091114	55	60.00	KOSPI200	음식료·담배	N	N	N	Y	60	N	121000	3200	2	2.72	364388800	3050	10.60	118400	121100	118300	153100	82500	117800	119471.74	13.11	790	123066	120432	118766	116132	114466	119600	115300	47	35300	500	87170	100	1	9434574	11416	16.19	0.55	12	0.03	7476.00	220199.00	208500	20240618	-41.97	99500	20250203	21.61	121400	-0.33	20250319	99500	21.61	20250203	208500	-41.97	20240618	99500	21.61	20250203	0.14	N	280360	500	47 억	1236483	N	N	6	N	N
58	20250319	161105	55	60.00	KOSPI200	음식료·담배	N	N	N	Y	60	N	117800	-600	5	-0.51	3420659100	28714	381.53	118400	121400	117100	153900	82900	118400	119128.62	13.08	-732	119800	119100	118400	117700	117000	118750	117350	47	35500	500	87610	100	1	9434574	11114	15.76	0.53	12	0.30	7476.00	220199.00	208500	20240618	-43.50	99500	20250203	18.39	121400	-2.97	20250319	99500	18.39	20250203	208500	-43.50	20240618	99500	18.39	20250203	0.16	N	280360	500	47 억	1234089	N	N	6	N	N
59	20250319	151107	55	60.00	KOSPI200	음식료·담배	N	N	N	Y	60	N	117700	-700	5	-0.59	3358678100	28188	374.54	118400	121400	117100	153900	82900	118400	119152.76	13.08	-497	119800	119100	118400	117700	117000	118750	117350	47	35500	500	87610	100	1	9434574	11104	15.74	0.53	12	0.30	7476.00	220199.00	208500	20240618	-43.55	99500	20250203	18.29	121400	-3.05	20250319	99500	18.29	20250203	208500	-43.55	20240618	99500	18.29	20250203	0.16	N	280360	500	47 억	1234089	N	N	38	N	N
60	20250319	141110	55	60.00	KOSPI200	음식료·담배	N	N	N	Y	60	N	117600	-800	5	-0.68	2720331650	22752	302.31	118400	121400	117400	153900	82900	118400	119564.51	13.08	-818	119800	119100	118400	117700	117000	118750	117350	47	35500	500	87610	100	1	9434574	11095	15.73	0.53	12	0.24	7476.00	220199.00	208500	20240618	-43.60	99500	20250203	18.19	121400	-3.13	20250319	99500	18.19	20250203	208500	-43.60	20240618	99500	18.19	20250203	0.16	N	280360	500	47 억	1234089	N	N	38	N	N
61	20250319	131108	55	60.00	KOSPI200	음식료·담배	N	N	N	Y	60	N	118500	100	2	0.08	2292926700	19127	254.15	118400	121400	118300	153900	82900	118400	119879.06	13.08	871	119800	119100	118400	117700	117000	118750	117350	47	35500	500	87610	100	1	9434574	11180	15.85	0.54	12	0.20	7476.00	220199.00	208500	20240618	-43.17	99500	20250203	19.10	121400	-2.39	20250319	99500	19.10	20250203	208500	-43.17	20240618	99500	19.10	20250203	0.16	N	280360	500	47 억	1234089	N	N	38	N	N
62	20250319	121108	55	60.00	KOSPI200	음식료·담배	N	N	N	Y	60	N	118800	400	2	0.34	2106369450	17555	233.26	118400	121400	118300	153900	82900	118400	119986.87	13.08	2008	119800	119100	118400	117700	117000	118750	117350	47	35500	500	87610	100	1	9434574	11208	15.89	0.54	12	0.19	7476.00	220199.00	208500	20240618	-43.02	99500	20250203	19.40	121400	-2.14	20250319	99500	19.40	20250203	208500	-43.02	20240618	99500	19.40	20250203	0.16	N	280360	500	47 억	1234089	N	N	38	N	N
63	20250319	111107	55	60.00	KOSPI200	음식료·담배	N	N	N	Y	60	N	119500	1100	2	0.93	1953691100	16273	216.22	118400	121400	118300	153900	82900	118400	120057.22	13.08	2922	119800	119100	118400	117700	117000	118750	117350	47	35500	500	87610	100	1	9434574	11274	15.98	0.54	12	0.17	7476.00	220199.00	208500	20240618	-42.69	99500	20250203	20.10	121400	-1.57	20250319	99500	20.10	20250203	208500	-42.69	20240618	99500	20.10	20250203	0.16	N	280360	500	47 억	1234089	N	N	38	N	N
64	20250319	101108	55	60.00	KOSPI200	음식료·담배	N	N	N	Y	60	N	119800	1400	2	1.18	1734761800	14442	191.89	118400	121400	118300	153900	82900	118400	120119.22	13.08	3797	119800	119100	118400	117700	117000	118750	117350	47	35500	500	87610	100	1	9434574	11303	16.02	0.54	12	0.15	7476.00	220199.00	208500	20240618	-42.54	99500	20250203	20.40	121400	-1.32	20250319	99500	20.40	20250203	208500	-42.54	20240618	99500	20.40	20250203	0.16	N	280360	500	47 억	1234089	N	N	38	N	N
65	20250319	091113	55	60.00	KOSPI200	음식료·담배	N	N	N	Y	60	N	119100	700	2	0.59	66638500	560	7.44	118400	119500	118300	153900	82900	118400	118997.32	13.08	457	119800	119100	118400	117700	117000	118750	117350	47	35500	500	87610	100	1	9434574	11237	15.93	0.54	12	0.01	7476.00	220199.00	208500	20240618	-42.88	99500	20250203	19.70	119600	-0.42	20250317	99500	19.70	20250203	208500	-42.88	20240618	99500	19.70	20250203	0.16	N	280360	500	47 억	1234089	N	N	38	N	N
66	20250318	161102	55	60.00	KOSPI200	음식료·담배	N	N	N	Y	60	N	118400	-100	5	-0.08	853581450	7211	73.13	118600	119100	117700	154000	83000	118500	118372.13	13.09	-965	121233	119866	118233	116866	115233	120000	117000	47	35500	500	87690	100	1	9434574	11171	15.84	0.54	12	0.08	7476.00	220199.00	208500	20240618	-43.21	99500	20250203	18.99	119600	-1.00	20250317	99500	18.99	20250203	208500	-43.21	20240618	99500	18.99	20250203	0.15	N	280360	500	47 억	1234801	N	N	38	N	N
67	20250318	151108	55	60.00	KOSPI200	음식료·담배	N	N	N	Y	60	N	118500	0	3	0.00	797403650	6737	68.33	118600	119100	117700	154000	83000	118500	118361.83	13.09	-943	121233	119866	118233	116866	115233	120000	117000	47	35500	500	87690	100	1	9434574	11180	15.85	0.54	12	0.07	7476.00	220199.00	208500	20240618	-43.17	99500	20250203	19.10	119600	-0.92	20250317	99500	19.10	20250203	208500	-43.17	20240618	99500	19.10	20250203	0.15	N	280360	500	47 억	1234801	N	N	20	N	N
68	20250318	141104	55	60.00	KOSPI200	음식료·담배	N	N	N	Y	60	N	118600	100	2	0.08	739871600	6252	63.41	118600	119100	117700	154000	83000	118500	118341.59	13.09	-778	121233	119866	118233	116866	115233	120000	117000	47	35500	500	87690	100	1	9434574	11189	15.86	0.54	12	0.07	7476.00	220199.00	208500	20240618	-43.12	99500	20250203	19.20	119600	-0.84	20250317	99500	19.20	20250203	208500	-43.12	20240618	99500	19.20	20250203	0.15	N	280360	500	47 억	1234801	N	N	20	N	N
69	20250318	131103	55	60.00	KOSPI200	음식료·담배	N	N	N	Y	60	N	118800	300	2	0.25	687613450	5812	58.95	118600	119100	117700	154000	83000	118500	118309.27	13.09	-695	121233	119866	118233	116866	115233	120000	117000	47	35500	500	87690	100	1	9434574	11208	15.89	0.54	12	0.06	7476.00	220199.00	208500	20240618	-43.02	99500	20250203	19.40	119600	-0.67	20250317	99500	19.40	20250203	208500	-43.02	20240618	99500	19.40	20250203	0.15	N	280360	500	47 억	1234801	N	N	20	N	N
70	20250318	121106	55	60.00	KOSPI200	음식료·담배	N	N	N	Y	60	N	119100	600	2	0.51	639469650	5407	54.84	118600	119100	117700	154000	83000	118500	118267.00	13.09	-641	121233	119866	118233	116866	115233	120000	117000	47	35500	500	87690	100	1	9434574	11237	15.93	0.54	12	0.06	7476.00	220199.00	208500	20240618	-42.88	99500	20250203	19.70	119600	-0.42	20250317	99500	19.70	20250203	208500	-42.88	20240618	99500	19.70	20250203	0.15	N	280360	500	47 억	1234801	N	N	20	N	N
71	20250318	111104	55	60.00	KOSPI200	음식료·담배	N	N	N	Y	60	N	117900	-600	5	-0.51	440532750	3727	37.80	118600	119000	117700	154000	83000	118500	118200.36	13.09	-1306	121233	119866	118233	116866	115233	120000	117000	47	35500	500	87690	100	1	9434574	11123	15.77	0.54	12	0.04	7476.00	220199.00	208500	20240618	-43.45	99500	20250203	18.49	119600	-1.42	20250317	99500	18.49	20250203	208500	-43.45	20240618	99500	18.49	20250203	0.15	N	280360	500	47 억	1234801	N	N	20	N	N
72	20250318	101106	55	60.00	KOSPI200	음식료·담배	N	N	N	Y	60	N	118100	-400	5	-0.34	280584250	2372	24.06	118600	119000	117700	154000	83000	118500	118290.16	13.09	-715	121233	119866	118233	116866	115233	120000	117000	47	35500	500	87690	100	1	9434574	11142	15.80	0.54	12	0.03	7476.00	220199.00	208500	20240618	-43.36	99500	20250203	18.69	119600	-1.25	20250317	99500	18.69	20250203	208500	-43.36	20240618	99500	18.69	20250203	0.15	N	280360	500	47 억	1234801	N	N	20	N	N
73	20250318	091109	55	60.00	KOSPI200	음식료·담배	N	N	N	Y	60	N	118300	-200	5	-0.17	62447500	526	5.33	118600	119000	118000	154000	83000	118500	118721.48	13.09	92	121233	119866	118233	116866	115233	120000	117000	47	35500	500	87690	100	1	9434574	11161	15.82	0.54	12	0.01	7476.00	220199.00	208500	20240618	-43.26	99500	20250203	18.89	119600	-1.09	20250317	99500	18.89	20250203	208500	-43.26	20240618	99500	18.89	20250203	0.15	N	280360	500	47 억	1234801	N	N	20	N	N
74	20250317	161101	55	60.00	KOSPI200	음식료·담배	N	N	N	Y	60	N	118500	500	2	0.42	1159078900	9799	109.61	118500	119600	116600	153400	82600	118000	118284.75	13.09	11	119866	118932	117166	116232	114466	119400	116700	47	35400	500	87320	100	1	9434574	11180	15.85	0.54	12	0.10	7476.00	220199.00	208500	20240618	-43.17	99500	20250203	19.10	119600	-0.92	20250317	99500	19.10	20250203	208500	-43.17	20240618	99500	19.10	20250203	0.15	N	280360	500	47 억	1235262	N	N	20	N	N
75	20250317	151100	55	60.00	KOSPI200	음식료·담배	N	N	N	Y	60	N	117900	-100	5	-0.08	1035590000	8756	97.94	118500	119600	116600	153400	82600	118000	118272.04	13.09	-181	119866	118932	117166	116232	114466	119400	116700	47	35400	500	87320	100	1	9434574	11123	15.77	0.54	12	0.09	7476.00	220199.00	208500	20240618	-43.45	99500	20250203	18.49	119600	-1.42	20250317	99500	18.49	20250203	208500	-43.45	20240618	99500	18.49	20250203	0.15	N	280360	500	47 억	1235262	N	N	83	N	N
76	20250317	141103	55	60.00	KOSPI200	음식료·담배	N	N	N	Y	60	N	118100	100	2	0.08	946262950	7999	89.47	118500	119600	116600	153400	82600	118000	118297.66	13.09	-102	119866	118932	117166	116232	114466	119400	116700	47	35400	500	87320	100	1	9434574	11142	15.80	0.54	12	0.08	7476.00	220199.00	208500	20240618	-43.36	99500	20250203	18.69	119600	-1.25	20250317	99500	18.69	20250203	208500	-43.36	20240618	99500	18.69	20250203	0.15	N	280360	500	47 억	1235262	N	N	83	N	N
77	20250317	131101	55	60.00	KOSPI200	음식료·담배	N	N	N	Y	60	N	118100	100	2	0.08	887187150	7499	83.88	118500	119600	116600	153400	82600	118000	118307.39	13.09	-89	119866	118932	117166	116232	114466	119400	116700	47	35400	500	87320	100	1	9434574	11142	15.80	0.54	12	0.08	7476.00	220199.00	208500	20240618	-43.36	99500	20250203	18.69	119600	-1.25	20250317	99500	18.69	20250203	208500	-43.36	20240618	99500	18.69	20250203	0.15	N	280360	500	47 억	1235262	N	N	83	N	N
78	20250317	121101	55	60.00	KOSPI200	음식료·담배	N	N	N	Y	60	N	117400	-600	5	-0.51	802502850	6779	75.83	118500	119600	116600	153400	82600	118000	118380.71	13.09	-44	119866	118932	117166	116232	114466	119400	116700	47	35400	500	87320	100	1	9434574	11076	15.70	0.53	12	0.07	7476.00	220199.00	208500	20240618	-43.69	99500	20250203	17.99	119600	-1.84	20250317	99500	17.99	20250203	208500	-43.69	20240618	99500	17.99	20250203	0.15	N	280360	500	47 억	1235262	N	N	83	N	N
79	20250317	111101	55	60.00	KOSPI200	음식료·담배	N	N	N	Y	60	N	118200	200	2	0.17	683281350	5766	64.50	118500	119600	116600	153400	82600	118000	118501.80	13.09	616	119866	118932	117166	116232	114466	119400	116700	47	35400	500	87320	100	1	9434574	11152	15.81	0.54	12	0.06	7476.00	220199.00	208500	20240618	-43.31	99500	20250203	18.79	119600	-1.17	20250317	99500	18.79	20250203	208500	-43.31	20240618	99500	18.79	20250203	0.15	N	280360	500	47 억	1235262	N	N	83	N	N
80	20250317	101059	55	60.00	KOSPI200	음식료·담배	N	N	N	Y	60	N	118800	800	2	0.68	602345850	5082	56.85	118500	119600	116600	153400	82600	118000	118525.35	13.09	1012	119866	118932	117166	116232	114466	119400	116700	47	35400	500	87320	100	1	9434574	11208	15.89	0.54	12	0.05	7476.00	220199.00	208500	20240618	-43.02	99500	20250203	19.40	119600	-0.67	20250317	99500	19.40	20250203	208500	-43.02	20240618	99500	19.40	20250203	0.15	N	280360	500	47 억	1235262	N	N	83	N	N
81	20250317	091103	55	60.00	KOSPI200	음식료·담배	N	N	N	Y	60	N	118500	500	2	0.42	125144700	1064	11.90	118500	118500	116600	153400	82600	118000	117617.20	13.09	-36	119866	118932	117166	116232	114466	119400	116700	47	35400	500	87320	100	1	9434574	11180	15.85	0.54	12	0.01	7476.00	220199.00	208500	20240618	-43.17	99500	20250203	19.10	118800	-0.25	20250310	99500	19.10	20250203	208500	-43.17	20240618	99500	19.10	20250203	0.15	N	280360	500	47 억	1235262	N	N	83	N	N
82	20250314	161056	55	60.00	KOSPI200	음식료·담배	N	N	N	Y	60	N	118000	1900	2	1.64	1041210850	8898	83.17	116900	118100	115400	150900	81300	116100	117015.39	13.11	-1063	118033	117066	115833	114866	113633	116450	114250	47	34800	500	85910	100	1	9434574	11133	15.78	0.54	12	0.09	7476.00	220199.00	208500	20240618	-43.41	99500	20250203	18.59	118800	-0.67	20250310	99500	18.59	20250203	208500	-43.41	20240618	99500	18.59	20250203	0.16	N	280360	500	47 억	1236667	N	N	83	N	N
83	20250314	151104	55	60.00	KOSPI200	음식료·담배	N	N	N	Y	60	N	117600	1500	2	1.29	938286650	8025	75.01	116900	118100	115400	150900	81300	116100	116920.45	13.11	-1167	118033	117066	115833	114866	113633	116450	114250	47	34800	500	85910	100	1	9434574	11095	15.73	0.53	12	0.09	7476.00	220199.00	208500	20240618	-43.60	99500	20250203	18.19	118800	-1.01	20250310	99500	18.19	20250203	208500	-43.60	20240618	99500	18.19	20250203	0.16	N	280360	500	47 억	1236667	N	N	227	N	N
84	20250314	141058	55	60.00	KOSPI200	음식료·담배	N	N	N	Y	60	N	116900	800	2	0.69	752527100	6441	60.20	116900	118100	115400	150900	81300	116100	116833.89	13.11	-1083	118033	117066	115833	114866	113633	116450	114250	47	34800	500	85910	100	1	9434574	11029	15.64	0.53	12	0.07	7476.00	220199.00	208500	20240618	-43.93	99500	20250203	17.49	118800	-1.60	20250310	99500	17.49	20250203	208500	-43.93	20240618	99500	17.49	20250203	0.16	N	280360	500	47 억	1236667	N	N	227	N	N
85	20250314	131056	55	60.00	KOSPI200	음식료·담배	N	N	N	Y	60	N	117100	1000	2	0.86	654088200	5600	52.34	116900	118100	115400	150900	81300	116100	116801.46	13.11	-749	118033	117066	115833	114866	113633	116450	114250	47	34800	500	85910	100	1	9434574	11048	15.66	0.53	12	0.06	7476.00	220199.00	208500	20240618	-43.84	99500	20250203	17.69	118800	-1.43	20250310	99500	17.69	20250203	208500	-43.84	20240618	99500	17.69	20250203	0.16	N	280360	500	47 억	1236667	N	N	227	N	N
86	20250314	121058	55	60.00	KOSPI200	음식료·담배	N	N	N	Y	60	N	116100	0	3	0.00	528130750	4518	42.23	116900	118100	115400	150900	81300	116100	116894.81	13.11	-782	118033	117066	115833	114866	113633	116450	114250	47	34800	500	85910	100	1	9434574	10954	15.53	0.53	12	0.05	7476.00	220199.00	208500	20240618	-44.32	99500	20250203	16.68	118800	-2.27	20250310	99500	16.68	20250203	208500	-44.32	20240618	99500	16.68	20250203	0.16	N	280360	500	47 억	1236667	N	N	227	N	N
87	20250314	111059	55	60.00	KOSPI200	음식료·담배	N	N	N	Y	60	N	116300	200	2	0.17	413830250	3534	33.03	116900	118100	115400	150900	81300	116100	117099.67	13.11	-219	118033	117066	115833	114866	113633	116450	114250	47	34800	500	85910	100	1	9434574	10972	15.56	0.53	12	0.04	7476.00	220199.00	208500	20240618	-44.22	99500	20250203	16.88	118800	-2.10	20250310	99500	16.88	20250203	208500	-44.22	20240618	99500	16.88	20250203	0.16	N	280360	500	47 억	1236667	N	N	227	N	N
88	20250314	101057	55	60.00	KOSPI200	음식료·담배	N	N	N	Y	60	N	116500	400	2	0.34	329812750	2812	26.28	116900	118100	115400	150900	81300	116100	117287.61	13.11	-22	118033	117066	115833	114866	113633	116450	114250	47	34800	500	85910	100	1	9434574	10991	15.58	0.53	12	0.03	7476.00	220199.00	208500	20240618	-44.12	99500	20250203	17.09	118800	-1.94	20250310	99500	17.09	20250203	208500	-44.12	20240618	99500	17.09	20250203	0.16	N	280360	500	47 억	1236667	N	N	227	N	N
89	20250314	091103	55	60.00	KOSPI200	음식료·담배	N	N	N	Y	60	N	117100	1000	2	0.86	72159250	617	5.77	116900	117300	115400	150900	81300	116100	116951.78	13.11	-84	118033	117066	115833	114866	113633	116450	114250	47	34800	500	85910	100	1	9434574	11048	15.66	0.53	12	0.01	7476.00	220199.00	208500	20240618	-43.84	99500	20250203	17.69	118800	-1.43	20250310	99500	17.69	20250203	208500	-43.84	20240618	99500	17.69	20250203	0.16	N	280360	500	47 억	1236667	N	N	227	N	N
90	20250313	161051	55	60.00	KOSPI200	음식료·담배	N	N	N	Y	60	N	116100	-400	5	-0.34	1239325500	10697	79.82	116500	116800	114600	151400	81600	116500	115857.30	13.11	-1963	119966	118232	116766	115032	113566	119100	115900	47	34900	500	86210	100	1	9434574	10954	15.53	0.53	12	0.11	7476.00	220199.00	208500	20240618	-44.32	99500	20250203	16.68	118800	-2.27	20250310	99500	16.68	20250203	208500	-44.32	20240618	99500	16.68	20250203	0.15	N	280360	500	47 억	1237295	N	N	227	N	N
91	20250313	151051	55	60.00	KOSPI200	음식료·담배	N	N	N	Y	60	N	116400	-100	5	-0.09	1005015500	8679	64.76	116500	116800	114600	151400	81600	116500	115798.54	13.11	-2619	119966	118232	116766	115032	113566	119100	115900	47	34900	500	86210	100	1	9434574	10982	15.57	0.53	12	0.09	7476.00	220199.00	208500	20240618	-44.17	99500	20250203	16.98	118800	-2.02	20250310	99500	16.98	20250203	208500	-44.17	20240618	99500	16.98	20250203	0.15	N	280360	500	47 억	1237295	N	N	103	N	N
92	20250313	141051	55	60.00	KOSPI200	음식료·담배	N	N	N	Y	60	N	116500	0	3	0.00	858932200	7424	55.39	116500	116800	114600	151400	81600	116500	115696.69	13.11	-2546	119966	118232	116766	115032	113566	119100	115900	47	34900	500	86210	100	1	9434574	10991	15.58	0.53	12	0.08	7476.00	220199.00	208500	20240618	-44.12	99500	20250203	17.09	118800	-1.94	20250310	99500	17.09	20250203	208500	-44.12	20240618	99500	17.09	20250203	0.15	N	280360	500	47 억	1237295	N	N	103	N	N
93	20250313	131050	55	60.00	KOSPI200	음식료·담배	N	N	N	Y	60	N	115700	-800	5	-0.69	750788900	6490	48.43	116500	116800	114600	151400	81600	116500	115683.96	13.11	-2333	119966	118232	116766	115032	113566	119100	115900	47	34900	500	86210	100	1	9434574	10916	15.48	0.53	12	0.07	7476.00	220199.00	208500	20240618	-44.51	99500	20250203	16.28	118800	-2.61	20250310	99500	16.28	20250203	208500	-44.51	20240618	99500	16.28	20250203	0.15	N	280360	500	47 억	1237295	N	N	103	N	N
94	20250313	121050	55	60.00	KOSPI200	음식료·담배	N	N	N	Y	60	N	116000	-500	5	-0.43	685469000	5926	44.22	116500	116800	114600	151400	81600	116500	115671.45	13.11	-2064	119966	118232	116766	115032	113566	119100	115900	47	34900	500	86210	100	1	9434574	10944	15.52	0.53	12	0.06	7476.00	220199.00	208500	20240618	-44.36	99500	20250203	16.58	118800	-2.36	20250310	99500	16.58	20250203	208500	-44.36	20240618	99500	16.58	20250203	0.15	N	280360	500	47 억	1237295	N	N	103	N	N
95	20250313	111053	55	60.00	KOSPI200	음식료·담배	N	N	N	Y	60	N	115900	-600	5	-0.52	553130200	4786	35.71	116500	116800	114600	151400	81600	116500	115572.54	13.11	-1628	119966	118232	116766	115032	113566	119100	115900	47	34900	500	86210	100	1	9434574	10935	15.50	0.53	12	0.05	7476.00	220199.00	208500	20240618	-44.41	99500	20250203	16.48	118800	-2.44	20250310	99500	16.48	20250203	208500	-44.41	20240618	99500	16.48	20250203	0.15	N	280360	500	47 억	1237295	N	N	103	N	N
96	20250313	101050	55	60.00	KOSPI200	음식료·담배	N	N	N	Y	60	N	115800	-700	5	-0.60	439570000	3807	28.41	116500	116800	114600	151400	81600	116500	115463.62	13.11	-1072	119966	118232	116766	115032	113566	119100	115900	47	34900	500	86210	100	1	9434574	10925	15.49	0.53	12	0.04	7476.00	220199.00	208500	20240618	-44.46	99500	20250203	16.38	118800	-2.53	20250310	99500	16.38	20250203	208500	-44.46	20240618	99500	16.38	20250203	0.15	N	280360	500	47 억	1237295	N	N	103	N	N
97	20250313	091053	55	60.00	KOSPI200	음식료·담배	N	N	N	Y	60	N	115500	-1000	5	-0.86	97623200	842	6.28	116500	116800	115400	151400	81600	116500	115942.04	13.11	-480	119966	118232	116766	115032	113566	119100	115900	47	34900	500	86210	100	1	9434574	10897	15.45	0.52	12	0.01	7476.00	220199.00	208500	20240618	-44.60	99500	20250203	16.08	118800	-2.78	20250310	99500	16.08	20250203	208500	-44.60	20240618	99500	16.08	20250203	0.15	N	280360	500	47 억	1237295	N	N	103	N	N
98	20250312	161044	55	60.00	KOSPI200	음식료·담배	N	N	N	Y	60	N	116500	300	2	0.26	1563940900	13386	106.81	115600	118500	115300	151000	81400	116200	116834.12	13.13	553	119200	117700	116500	115000	113800	118450	115750	47	34800	500	85980	100	1	9434574	10991	15.58	0.53	12	0.14	7476.00	220199.00	208500	20240618	-44.12	99500	20250203	17.09	118800	-1.94	20250310	99500	17.09	20250203	208500	-44.12	20240618	99500	17.09	20250203	0.15	N	280360	500	47 억	1238891	N	N	103	N	N
99	20250312	151046	55	60.00	KOSPI200	음식료·담배	N	N	N	Y	60	N	116300	100	2	0.09	1481419400	12676	101.15	115600	118500	115300	151000	81400	116200	116868.05	13.13	436	119200	117700	116500	115000	113800	118450	115750	47	34800	500	85980	100	1	9434574	10972	15.56	0.53	12	0.13	7476.00	220199.00	208500	20240618	-44.22	99500	20250203	16.88	118800	-2.10	20250310	99500	16.88	20250203	208500	-44.22	20240618	99500	16.88	20250203	0.15	N	280360	500	47 억	1238891	N	N	42	N	N
100	20250312	141043	55	60.00	KOSPI200	음식료·담배	N	N	N	Y	60	N	116100	-100	5	-0.09	1228250150	10495	83.75	115600	118500	115300	151000	81400	116200	117031.93	13.13	395	119200	117700	116500	115000	113800	118450	115750	47	34800	500	85980	100	1	9434574	10954	15.53	0.53	12	0.11	7476.00	220199.00	208500	20240618	-44.32	99500	20250203	16.68	118800	-2.27	20250310	99500	16.68	20250203	208500	-44.32	20240618	99500	16.68	20250203	0.15	N	280360	500	47 억	1238891	N	N	42	N	N
101	20250312	131045	55	60.00	KOSPI200	음식료·담배	N	N	N	Y	60	N	116300	100	2	0.09	1015711750	8667	69.16	115600	118500	115300	151000	81400	116200	117193.00	13.13	-136	119200	117700	116500	115000	113800	118450	115750	47	34800	500	85980	100	1	9434574	10972	15.56	0.53	12	0.09	7476.00	220199.00	208500	20240618	-44.22	99500	20250203	16.88	118800	-2.10	20250310	99500	16.88	20250203	208500	-44.22	20240618	99500	16.88	20250203	0.15	N	280360	500	47 억	1238891	N	N	42	N	N
102	20250312	121047	55	60.00	KOSPI200	음식료·담배	N	N	N	Y	60	N	116700	500	2	0.43	818884850	6977	55.67	115600	118500	115300	151000	81400	116200	117369.19	13.13	-213	119200	117700	116500	115000	113800	118450	115750	47	34800	500	85980	100	1	9434574	11010	15.61	0.53	12	0.07	7476.00	220199.00	208500	20240618	-44.03	99500	20250203	17.29	118800	-1.77	20250310	99500	17.29	20250203	208500	-44.03	20240618	99500	17.29	20250203	0.15	N	280360	500	47 억	1238891	N	N	42	N	N
103	20250312	111040	55	60.00	KOSPI200	음식료·담배	N	N	N	Y	60	N	117300	1100	2	0.95	717376850	6108	48.74	115600	118500	115300	151000	81400	116200	117448.73	13.13	-249	119200	117700	116500	115000	113800	118450	115750	47	34800	500	85980	100	1	9434574	11067	15.69	0.53	12	0.06	7476.00	220199.00	208500	20240618	-43.74	99500	20250203	17.89	118800	-1.26	20250310	99500	17.89	20250203	208500	-43.74	20240618	99500	17.89	20250203	0.15	N	280360	500	47 억	1238891	N	N	42	N	N
104	20250312	101042	55	60.00	KOSPI200	음식료·담배	N	N	N	Y	60	N	117300	1100	2	0.95	452610050	3855	30.76	115600	118500	115300	151000	81400	116200	117408.57	13.13	-188	119200	117700	116500	115000	113800	118450	115750	47	34800	500	85980	100	1	9434574	11067	15.69	0.53	12	0.04	7476.00	220199.00	208500	20240618	-43.74	99500	20250203	17.89	118800	-1.26	20250310	99500	17.89	20250203	208500	-43.74	20240618	99500	17.89	20250203	0.15	N	280360	500	47 억	1238891	N	N	42	N	N
105	20250312	091049	55	60.00	KOSPI200	음식료·담배	N	N	N	Y	60	N	115900	-300	5	-0.26	60387800	522	4.17	115600	116800	115300	151000	81400	116200	115685.44	13.13	-118	119200	117700	116500	115000	113800	118450	115750	47	34800	500	85980	100	1	9434574	10935	15.50	0.53	12	0.01	7476.00	220199.00	208500	20240618	-44.41	99500	20250203	16.48	118800	-2.44	20250310	99500	16.48	20250203	208500	-44.41	20240618	99500	16.48	20250203	0.15	N	280360	500	47 억	1238891	N	N	42	N	N
106	20250311	161036	55	60.00	KOSPI200	음식료·담배	N	N	N	Y	60	N	116200	-1900	5	-1.61	1456977400	12506	83.14	115700	118000	115300	153500	82700	118100	116502.30	13.17	-4301	121233	119666	117233	115666	113233	120450	116450	47	35400	500	87390	100	1	9434574	10963	15.54	0.53	12	0.13	7476.00	220199.00	208500	20240618	-44.27	99500	20250203	16.78	118800	-2.19	20250310	99500	16.78	20250203	208500	-44.27	20240618	99500	16.78	20250203	0.17	N	280360	500	47 억	1242820	N	N	42	N	N
107	20250311	151039	55	60.00	KOSPI200	음식료·담배	N	N	N	Y	60	N	116400	-1700	5	-1.44	1391757200	11945	79.41	115700	118000	115300	153500	82700	118100	116513.79	13.17	-3939	121233	119666	117233	115666	113233	120450	116450	47	35400	500	87390	100	1	9434574	10982	15.57	0.53	12	0.13	7476.00	220199.00	208500	20240618	-44.17	99500	20250203	16.98	118800	-2.02	20250310	99500	16.98	20250203	208500	-44.17	20240618	99500	16.98	20250203	0.17	N	280360	500	47 억	1242820	N	N	63	N	N
108	20250311	141042	55	60.00	KOSPI200	음식료·담배	N	N	N	Y	60	N	116700	-1400	5	-1.19	1204691200	10339	68.73	115700	118000	115300	153500	82700	118100	116519.12	13.17	-2827	121233	119666	117233	115666	113233	120450	116450	47	35400	500	87390	100	1	9434574	11010	15.61	0.53	12	0.11	7476.00	220199.00	208500	20240618	-44.03	99500	20250203	17.29	118800	-1.77	20250310	99500	17.29	20250203	208500	-44.03	20240618	99500	17.29	20250203	0.17	N	280360	500	47 억	1242820	N	N	63	N	N
109	20250311	131040	55	60.00	KOSPI200	음식료·담배	N	N	N	Y	60	N	116900	-1200	5	-1.02	1069846100	9185	61.06	115700	118000	115300	153500	82700	118100	116477.53	13.17	-2148	121233	119666	117233	115666	113233	120450	116450	47	35400	500	87390	100	1	9434574	11029	15.64	0.53	12	0.10	7476.00	220199.00	208500	20240618	-43.93	99500	20250203	17.49	118800	-1.60	20250310	99500	17.49	20250203	208500	-43.93	20240618	99500	17.49	20250203	0.17	N	280360	500	47 억	1242820	N	N	63	N	N
110	20250311	121037	55	60.00	KOSPI200	음식료·담배	N	N	N	Y	60	N	116800	-1300	5	-1.10	862546700	7411	49.27	115700	118000	115300	153500	82700	118100	116387.36	13.17	-1270	121233	119666	117233	115666	113233	120450	116450	47	35400	500	87390	100	1	9434574	11020	15.62	0.53	12	0.08	7476.00	220199.00	208500	20240618	-43.98	99500	20250203	17.39	118800	-1.68	20250310	99500	17.39	20250203	208500	-43.98	20240618	99500	17.39	20250203	0.17	N	280360	500	47 억	1242820	N	N	63	N	N
111	20250311	111038	55	60.00	KOSPI200	음식료·담배	N	N	N	Y	60	N	116600	-1500	5	-1.27	729804400	6272	41.69	115700	118000	115300	153500	82700	118100	116359.12	13.17	-597	121233	119666	117233	115666	113233	120450	116450	47	35400	500	87390	100	1	9434574	11001	15.60	0.53	12	0.07	7476.00	220199.00	208500	20240618	-44.08	99500	20250203	17.19	118800	-1.85	20250310	99500	17.19	20250203	208500	-44.08	20240618	99500	17.19	20250203	0.17	N	280360	500	47 억	1242820	N	N	63	N	N
112	20250311	101039	55	60.00	KOSPI200	음식료·담배	N	N	N	Y	60	N	116300	-1800	5	-1.52	516936400	4442	29.53	115700	118000	115300	153500	82700	118100	116374.70	13.17	-494	121233	119666	117233	115666	113233	120450	116450	47	35400	500	87390	100	1	9434574	10972	15.56	0.53	12	0.05	7476.00	220199.00	208500	20240618	-44.22	99500	20250203	16.88	118800	-2.10	20250310	99500	16.88	20250203	208500	-44.22	20240618	99500	16.88	20250203	0.17	N	280360	500	47 억	1242820	N	N	63	N	N
113	20250311	091040	55	60.00	KOSPI200	음식료·담배	N	N	N	Y	60	N	117800	-300	5	-0.25	91091000	783	5.21	115700	118000	115700	153500	82700	118100	116335.89	13.17	91	121233	119666	117233	115666	113233	120450	116450	47	35400	500	87390	100	1	9434574	11114	15.76	0.53	12	0.01	7476.00	220199.00	208500	20240618	-43.50	99500	20250203	18.39	118800	-0.84	20250310	99500	18.39	20250203	208500	-43.50	20240618	99500	18.39	20250203	0.17	N	280360	500	47 억	1242820	N	N	63	N	N
114	20250310	161029	55	60.00	KOSPI200	음식료·담배	N	N	N	Y	60	N	118100	900	2	0.77	1758968300	15009	58.19	117200	118800	114800	152300	82100	117200	117194.11	13.22	-3077	121133	119166	116533	114566	111933	120150	115550	47	35100	500	86720	100	1	9434574	11142	15.80	0.54	12	0.16	7476.00	220199.00	208500	20240618	-43.36	99500	20250203	18.69	118800	-0.59	20250310	99500	18.69	20250203	208500	-43.36	20240618	99500	18.69	20250203	0.16	N	280360	500	47 억	1247566	N	N	63	N	N
115	20250310	151037	55	60.00	KOSPI200	음식료·담배	N	N	N	Y	60	N	117600	400	2	0.34	1725609200	14726	57.09	117200	118800	114800	152300	82100	117200	117181.11	13.22	-2960	121133	119166	116533	114566	111933	120150	115550	47	35100	500	86720	100	1	9434574	11095	15.73	0.53	12	0.16	7476.00	220199.00	208500	20240618	-43.60	99500	20250203	18.19	118800	-1.01	20250310	99500	18.19	20250203	208500	-43.60	20240618	99500	18.19	20250203	0.16	N	280360	500	47 억	1247566	N	N	6	N	N
116	20250310	141035	55	60.00	KOSPI200	음식료·담배	N	N	N	Y	60	N	118600	1400	2	1.19	1349299700	11541	44.74	117200	118800	114800	152300	82100	117200	116913.31	13.22	-1038	121133	119166	116533	114566	111933	120150	115550	47	35100	500	86720	100	1	9434574	11189	15.86	0.54	12	0.12	7476.00	220199.00	208500	20240618	-43.12	99500	20250203	19.20	118800	-0.17	20250310	99500	19.20	20250203	208500	-43.12	20240618	99500	19.20	20250203	0.16	N	280360	500	47 억	1247566	N	N	6	N	N
117	20250310	131034	55	60.00	KOSPI200	음식료·담배	N	N	N	Y	60	N	117700	500	2	0.43	933096600	8020	31.09	117200	117900	114800	152300	82100	117200	116345.04	13.22	-1488	121133	119166	116533	114566	111933	120150	115550	47	35100	500	86720	100	1	9434574	11104	15.74	0.53	12	0.09	7476.00	220199.00	208500	20240618	-43.55	99500	20250203	18.29	118500	-0.68	20250307	99500	18.29	20250203	208500	-43.55	20240618	99500	18.29	20250203	0.16	N	280360	500	47 억	1247566	N	N	6	N	N
118	20250310	121031	55	60.00	KOSPI200	음식료·담배	N	N	N	Y	60	N	117000	-200	5	-0.17	667728150	5760	22.33	117200	117700	114800	152300	82100	117200	115922.59	13.22	-607	121133	119166	116533	114566	111933	120150	115550	47	35100	500	86720	100	1	9434574	11038	15.65	0.53	12	0.06	7476.00	220199.00	208500	20240618	-43.88	99500	20250203	17.59	118500	-1.27	20250307	99500	17.59	20250203	208500	-43.88	20240618	99500	17.59	20250203	0.16	N	280360	500	47 억	1247566	N	N	6	N	N
119	20250310	111031	55	60.00	KOSPI200	음식료·담배	N	N	N	Y	60	N	115900	-1300	5	-1.11	509838000	4410	17.10	117200	117700	114800	152300	82100	117200	115605.55	13.22	-685	121133	119166	116533	114566	111933	120150	115550	47	35100	500	86720	100	1	9434574	10935	15.50	0.53	12	0.05	7476.00	220199.00	208500	20240618	-44.41	99500	20250203	16.48	118500	-2.19	20250307	99500	16.48	20250203	208500	-44.41	20240618	99500	16.48	20250203	0.16	N	280360	500	47 억	1247566	N	N	6	N	N
120	20250310	101032	55	60.00	KOSPI200	음식료·담배	N	N	N	Y	60	N	115100	-2100	5	-1.79	386815900	3347	12.98	117200	117700	114800	152300	82100	117200	115565.56	13.22	-1058	121133	119166	116533	114566	111933	120150	115550	47	35100	500	86720	100	1	9434574	10859	15.40	0.52	12	0.04	7476.00	220199.00	208500	20240618	-44.80	99500	20250203	15.68	118500	-2.87	20250307	99500	15.68	20250203	208500	-44.80	20240618	99500	15.68	20250203	0.16	N	280360	500	47 억	1247566	N	N	6	N	N
121	20250310	091033	55	60.00	KOSPI200	음식료·담배	N	N	N	Y	60	N	115500	-1700	5	-1.45	147638200	1271	4.93	117200	117700	115100	152300	82100	117200	116150.00	13.22	-611	121133	119166	116533	114566	111933	120150	115550	47	35100	500	86720	100	1	9434574	10897	15.45	0.52	12	0.01	7476.00	220199.00	208500	20240618	-44.60	99500	20250203	16.08	118500	-2.53	20250307	99500	16.08	20250203	208500	-44.60	20240618	99500	16.08	20250203	0.16	N	280360	500	47 억	1247566	N	N	6	N	N
122	20250307	161029	55	60.00	KOSPI200	음식료·담배	N	N	N	Y	60	N	117200	2700	2	2.36	2981543800	25444	268.54	114500	118500	113900	148800	80200	114500	117180.62	13.26	-3414	116633	115566	114033	112966	111433	116100	113500	47	34300	500	84730	100	1	9434574	11057	15.68	0.53	12	0.27	7476.00	220199.00	208500	20240618	-43.79	99500	20250203	17.79	118500	-1.10	20250307	99500	17.79	20250203	208500	-43.79	20240618	99500	17.79	20250203	0.17	N	280360	500	47 억	1250902	N	N	6	N	N
123	20250307	151034	55	60.00	KOSPI200	음식료·담배	N	N	N	Y	60	N	116600	2100	2	1.83	2891561100	24674	260.41	114500	118500	113900	148800	80200	114500	117190.61	13.26	-3440	116633	115566	114033	112966	111433	116100	113500	47	34300	500	84730	100	1	9434574	11001	15.60	0.53	12	0.26	7476.00	220199.00	208500	20240618	-44.08	99500	20250203	17.19	118500	-1.60	20250307	99500	17.19	20250203	208500	-44.08	20240618	99500	17.19	20250203	0.17	N	280360	500	47 억	1250902	N	N	25	N	N
124	20250307	141030	55	60.00	KOSPI200	음식료·담배	N	N	N	Y	60	N	117000	2500	2	2.18	2469476000	21061	222.28	114500	118500	113900	148800	80200	114500	117253.50	13.26	-2378	116633	115566	114033	112966	111433	116100	113500	47	34300	500	84730	100	1	9434574	11038	15.65	0.53	12	0.22	7476.00	220199.00	208500	20240618	-43.88	99500	20250203	17.59	118500	-1.27	20250307	99500	17.59	20250203	208500	-43.88	20240618	99500	17.59	20250203	0.17	N	280360	500	47 억	1250902	N	N	25	N	N
125	20250307	131032	55	60.00	KOSPI200	음식료·담배	N	N	N	Y	60	N	117800	3300	2	2.88	2114376800	18038	190.37	114500	118500	113900	148800	80200	114500	117217.92	13.26	-817	116633	115566	114033	112966	111433	116100	113500	47	34300	500	84730	100	1	9434574	11114	15.76	0.53	12	0.19	7476.00	220199.00	208500	20240618	-43.50	99500	20250203	18.39	118500	-0.59	20250307	99500	18.39	20250203	208500	-43.50	20240618	99500	18.39	20250203	0.17	N	280360	500	47 억	1250902	N	N	25	N	N
126	20250307	121031	55	60.00	KOSPI200	음식료·담배	N	N	N	Y	60	N	117900	3400	2	2.97	1774492500	15153	159.93	114500	118500	113900	148800	80200	114500	117105.03	13.26	984	116633	115566	114033	112966	111433	116100	113500	47	34300	500	84730	100	1	9434574	11123	15.77	0.54	12	0.16	7476.00	220199.00	208500	20240618	-43.45	99500	20250203	18.49	118500	-0.51	20250307	99500	18.49	20250203	208500	-43.45	20240618	99500	18.49	20250203	0.17	N	280360	500	47 억	1250902	N	N	25	N	N
127	20250307	111030	55	60.00	KOSPI200	음식료·담배	N	N	N	Y	60	N	117500	3000	2	2.62	1292967550	11073	116.87	114500	118500	113900	148800	80200	114500	116767.59	13.26	1686	116633	115566	114033	112966	111433	116100	113500	47	34300	500	84730	100	1	9434574	11086	15.72	0.53	12	0.12	7476.00	220199.00	208500	20240618	-43.65	99500	20250203	18.09	118500	-0.84	20250307	99500	18.09	20250203	208500	-43.65	20240618	99500	18.09	20250203	0.17	N	280360	500	47 억	1250902	N	N	25	N	N
128	20250307	101027	55	60.00	KOSPI200	음식료·담배	N	N	N	Y	60	N	116300	1800	2	1.57	850339750	7283	76.87	114500	118500	113900	148800	80200	114500	116756.80	13.26	1325	116633	115566	114033	112966	111433	116100	113500	47	34300	500	84730	100	1	9434574	10972	15.56	0.53	12	0.08	7476.00	220199.00	208500	20240618	-44.22	99500	20250203	16.88	118500	-1.86	20250307	99500	16.88	20250203	208500	-44.22	20240618	99500	16.88	20250203	0.17	N	280360	500	47 억	1250902	N	N	25	N	N
129	20250307	091034	55	60.00	KOSPI200	음식료·담배	N	N	N	Y	60	N	114500	0	3	0.00	47784250	418	4.41	114500	114900	113900	148800	80200	114500	114316.39	13.26	-64	116633	115566	114033	112966	111433	116100	113500	47	34300	500	84730	100	1	9434574	10803	15.32	0.52	12	0.00	7476.00	220199.00	208500	20240618	-45.08	99500	20250203	15.08	116700	-1.89	20250225	99500	15.08	20250203	208500	-45.08	20240618	99500	15.08	20250203	0.17	N	280360	500	47 억	1250902	N	N	25	N	N
130	20250306	161024	55	60.00	KOSPI200	음식료·담배	N	N	N	Y	60	N	114500	1700	2	1.51	1068541550	9355	67.25	112500	115100	112500	146600	79000	112800	114221.44	13.25	608	116600	114700	112500	110600	108400	115650	111550	47	33800	500	83470	100	1	9434574	10803	15.32	0.52	12	0.10	7476.00	220199.00	208500	20240618	-45.08	99500	20250203	15.08	116700	-1.89	20250225	99500	15.08	20250203	208500	-45.08	20240618	99500	15.08	20250203	0.16	N	280360	500	47 억	1250103	N	N	25	N	N
131	20250306	151024	55	60.00	KOSPI200	음식료·담배	N	N	N	Y	60	N	114600	1800	2	1.60	1013113450	8871	63.77	112500	115100	112500	146600	79000	112800	114205.10	13.25	783	116600	114700	112500	110600	108400	115650	111550	47	33800	500	83470	100	1	9434574	10812	15.33	0.52	12	0.09	7476.00	220199.00	208500	20240618	-45.04	99500	20250203	15.18	116700	-1.80	20250225	99500	15.18	20250203	208500	-45.04	20240618	99500	15.18	20250203	0.16	N	280360	500	47 억	1250103	N	N	82	N	N
132	20250306	141023	55	60.00	KOSPI200	음식료·담배	N	N	N	Y	60	N	114700	1900	2	1.68	801551750	7020	50.47	112500	115100	112500	146600	79000	112800	114181.16	13.25	895	116600	114700	112500	110600	108400	115650	111550	47	33800	500	83470	100	1	9434574	10821	15.34	0.52	12	0.07	7476.00	220199.00	208500	20240618	-44.99	99500	20250203	15.28	116700	-1.71	20250225	99500	15.28	20250203	208500	-44.99	20240618	99500	15.28	20250203	0.16	N	280360	500	47 억	1250103	N	N	82	N	N
133	20250306	131024	55	60.00	KOSPI200	음식료·담배	N	N	N	Y	60	N	114800	2000	2	1.77	694387550	6085	43.75	112500	115100	112500	146600	79000	112800	114114.63	13.25	1268	116600	114700	112500	110600	108400	115650	111550	47	33800	500	83470	100	1	9434574	10831	15.36	0.52	12	0.06	7476.00	220199.00	208500	20240618	-44.94	99500	20250203	15.38	116700	-1.63	20250225	99500	15.38	20250203	208500	-44.94	20240618	99500	15.38	20250203	0.16	N	280360	500	47 억	1250103	N	N	82	N	N
134	20250306	121023	55	60.00	KOSPI200	음식료·담배	N	N	N	Y	60	N	114500	1700	2	1.51	561324150	4923	35.39	112500	115100	112500	146600	79000	112800	114020.75	13.25	762	116600	114700	112500	110600	108400	115650	111550	47	33800	500	83470	100	1	9434574	10803	15.32	0.52	12	0.05	7476.00	220199.00	208500	20240618	-45.08	99500	20250203	15.08	116700	-1.89	20250225	99500	15.08	20250203	208500	-45.08	20240618	99500	15.08	20250203	0.16	N	280360	500	47 억	1250103	N	N	82	N	N
135	20250306	111020	55	60.00	KOSPI200	음식료·담배	N	N	N	Y	60	N	114200	1400	2	1.24	427481750	3753	26.98	112500	115100	112500	146600	79000	112800	113904.01	13.25	1171	116600	114700	112500	110600	108400	115650	111550	47	33800	500	83470	100	1	9434574	10774	15.28	0.52	12	0.04	7476.00	220199.00	208500	20240618	-45.23	99500	20250203	14.77	116700	-2.14	20250225	99500	14.77	20250203	208500	-45.23	20240618	99500	14.77	20250203	0.16	N	280360	500	47 억	1250103	N	N	82	N	N
136	20250306	101022	55	60.00	KOSPI200	음식료·담배	N	N	N	Y	60	N	114600	1800	2	1.60	281034650	2474	17.79	112500	114600	112500	146600	79000	112800	113595.25	13.25	763	116600	114700	112500	110600	108400	115650	111550	47	33800	500	83470	100	1	9434574	10812	15.33	0.52	12	0.03	7476.00	220199.00	208500	20240618	-45.04	99500	20250203	15.18	116700	-1.80	20250225	99500	15.18	20250203	208500	-45.04	20240618	99500	15.18	20250203	0.16	N	280360	500	47 억	1250103	N	N	82	N	N
137	20250306	091026	55	60.00	KOSPI200	음식료·담배	N	N	N	Y	60	N	113700	900	2	0.80	61891200	545	3.92	112500	114200	112500	146600	79000	112800	113561.83	13.25	112	116600	114700	112500	110600	108400	115650	111550	47	33800	500	83470	100	1	9434574	10727	15.21	0.52	12	0.01	7476.00	220199.00	208500	20240618	-45.47	99500	20250203	14.27	116700	-2.57	20250225	99500	14.27	20250203	208500	-45.47	20240618	99500	14.27	20250203	0.16	N	280360	500	47 억	1250103	N	N	82	N	N
138	20250305	161011	55	60.00	KOSPI200	음식료·담배	N	N	N	Y	60	N	112800	3100	2	2.83	1572494600	13902	104.57	110800	114400	110300	142600	76800	109700	113113.04	13.21	3928	115233	112466	110933	108166	106633	111700	107400	47	32900	500	81170	100	1	9434574	10642	15.09	0.51	12	0.15	7476.00	220199.00	208500	20240618	-45.90	99500	20250203	13.37	116700	-3.34	20250225	99500	13.37	20250203	208500	-45.90	20240618	99500	13.37	20250203	0.17	N	280360	500	47 억	1246730	N	N	82	N	N
139	20250305	151016	55	60.00	KOSPI200	음식료·담배	N	N	N	Y	60	N	113500	3800	2	3.46	1489746300	13170	99.06	110800	114400	110300	142600	76800	109700	113116.65	13.21	4281	115233	112466	110933	108166	106633	111700	107400	47	32900	500	81170	100	1	9434574	10708	15.18	0.52	12	0.14	7476.00	220199.00	208500	20240618	-45.56	99500	20250203	14.07	116700	-2.74	20250225	99500	14.07	20250203	208500	-45.56	20240618	99500	14.07	20250203	0.17	N	280360	500	47 억	1246730	N	N	134	N	N
140	20250305	141015	55	60.00	KOSPI200	음식료·담배	N	N	N	Y	60	N	113400	3700	2	3.37	1346342200	11905	89.54	110800	114400	110300	142600	76800	109700	113090.48	13.21	4528	115233	112466	110933	108166	106633	111700	107400	47	32900	500	81170	100	1	9434574	10699	15.17	0.51	12	0.13	7476.00	220199.00	208500	20240618	-45.61	99500	20250203	13.97	116700	-2.83	20250225	99500	13.97	20250203	208500	-45.61	20240618	99500	13.97	20250203	0.17	N	280360	500	47 억	1246730	N	N	134	N	N
141	20250305	131011	55	60.00	KOSPI200	음식료·담배	N	N	N	Y	60	N	113600	3900	2	3.56	1196890950	10590	79.65	110800	114400	110300	142600	76800	109700	113020.86	13.21	4783	115233	112466	110933	108166	106633	111700	107400	47	32900	500	81170	100	1	9434574	10718	15.20	0.52	12	0.11	7476.00	220199.00	208500	20240618	-45.52	99500	20250203	14.17	116700	-2.66	20250225	99500	14.17	20250203	208500	-45.52	20240618	99500	14.17	20250203	0.17	N	280360	500	47 억	1246730	N	N	134	N	N
142	20250305	121014	55	60.00	KOSPI200	음식료·담배	N	N	N	Y	60	N	114100	4400	2	4.01	976401150	8657	65.11	110800	114200	110300	142600	76800	109700	112787.47	13.21	4762	115233	112466	110933	108166	106633	111700	107400	47	32900	500	81170	100	1	9434574	10765	15.26	0.52	12	0.09	7476.00	220199.00	208500	20240618	-45.28	99500	20250203	14.67	116700	-2.23	20250225	99500	14.67	20250203	208500	-45.28	20240618	99500	14.67	20250203	0.17	N	280360	500	47 억	1246730	N	N	134	N	N
143	20250305	111008	55	60.00	KOSPI200	음식료·담배	N	N	N	Y	60	N	112600	2900	2	2.64	657462150	5848	43.99	110800	113500	110300	142600	76800	109700	112425.13	13.21	3451	115233	112466	110933	108166	106633	111700	107400	47	32900	500	81170	100	1	9434574	10623	15.06	0.51	12	0.06	7476.00	220199.00	208500	20240618	-46.00	99500	20250203	13.17	116700	-3.51	20250225	99500	13.17	20250203	208500	-46.00	20240618	99500	13.17	20250203	0.17	N	280360	500	47 억	1246730	N	N	134	N	N
144	20250305	101012	55	60.00	KOSPI200	음식료·담배	N	N	N	Y	60	N	113000	3300	2	3.01	541332700	4820	36.25	110800	113400	110300	142600	76800	109700	112309.69	13.21	3217	115233	112466	110933	108166	106633	111700	107400	47	32900	500	81170	100	1	9434574	10661	15.12	0.51	12	0.05	7476.00	220199.00	208500	20240618	-45.80	99500	20250203	13.57	116700	-3.17	20250225	99500	13.57	20250203	208500	-45.80	20240618	99500	13.57	20250203	0.17	N	280360	500	47 억	1246730	N	N	134	N	N
145	20250305	091011	55	60.00	KOSPI200	음식료·담배	N	N	N	Y	60	N	111100	1400	2	1.28	63499300	571	4.29	110800	111800	110700	142600	76800	109700	111207.18	13.21	369	115233	112466	110933	108166	106633	111700	107400	47	32900	500	81170	100	1	9434574	10482	14.86	0.50	12	0.01	7476.00	220199.00	208500	20240618	-46.71	99500	20250203	11.66	116700	-4.80	20250225	99500	11.66	20250203	208500	-46.71	20240618	99500	11.66	20250203	0.17	N	280360	500	47 억	1246730	N	N	134	N	N
146	20250304	161001	55	60.00	KOSPI200	음식료·담배	N	N	N	Y	60	N	109700	-1500	5	-1.35	1462010900	13263	66.40	112300	113700	109400	144500	77900	111200	110232.15	13.25	-3673	116266	113732	112266	109732	108266	113000	109000	47	33300	500	82280	100	1	9434574	10350	14.67	0.50	12	0.14	7476.00	220199.00	208500	20240618	-47.39	99500	20250203	10.25	116700	-6.00	20250225	99500	10.25	20250203	208500	-47.39	20240618	99500	10.25	20250203	0.18	N	280360	500	47 억	1250250	N	N	134	N	N
147	20250304	150957	55	60.00	KOSPI200	음식료·담배	N	N	N	Y	60	N	109800	-1400	5	-1.26	1323113100	11997	60.06	112300	113700	109400	144500	77900	111200	110286.84	13.25	-3215	116266	113732	112266	109732	108266	113000	109000	47	33300	500	82280	100	1	9434574	10359	14.69	0.50	12	0.13	7476.00	220199.00	208500	20240618	-47.34	99500	20250203	10.35	116700	-5.91	20250225	99500	10.35	20250203	208500	-47.34	20240618	99500	10.35	20250203	0.18	N	280360	500	47 억	1250250	N	N	484	N	N
148	20250304	141002	55	60.00	KOSPI200	음식료·담배	N	N	N	Y	60	N	109700	-1500	5	-1.35	1100064600	9969	49.91	112300	113700	109400	144500	77900	111200	110348.37	13.25	-2879	116266	113732	112266	109732	108266	113000	109000	47	33300	500	82280	100	1	9434574	10350	14.67	0.50	12	0.11	7476.00	220199.00	208500	20240618	-47.39	99500	20250203	10.25	116700	-6.00	20250225	99500	10.25	20250203	208500	-47.39	20240618	99500	10.25	20250203	0.18	N	280360	500	47 억	1250250	N	N	484	N	N
149	20250304	130959	55	60.00	KOSPI200	음식료·담배	N	N	N	Y	60	N	110200	-1000	5	-0.90	982508300	8899	44.55	112300	113700	109400	144500	77900	111200	110406.42	13.25	-2773	116266	113732	112266	109732	108266	113000	109000	47	33300	500	82280	100	1	9434574	10397	14.74	0.50	12	0.09	7476.00	220199.00	208500	20240618	-47.15	99500	20250203	10.75	116700	-5.57	20250225	99500	10.75	20250203	208500	-47.15	20240618	99500	10.75	20250203	0.18	N	280360	500	47 억	1250250	N	N	484	N	N
150	20250304	120956	55	60.00	KOSPI200	음식료·담배	N	N	N	Y	60	N	110000	-1200	5	-1.08	836547900	7570	37.90	112300	113700	109400	144500	77900	111200	110508.13	13.25	-2366	116266	113732	112266	109732	108266	113000	109000	47	33300	500	82280	100	1	9434574	10378	14.71	0.50	12	0.08	7476.00	220199.00	208500	20240618	-47.24	99500	20250203	10.55	116700	-5.74	20250225	99500	10.55	20250203	208500	-47.24	20240618	99500	10.55	20250203	0.18	N	280360	500	47 억	1250250	N	N	484	N	N
151	20250304	111000	55	60.00	KOSPI200	음식료·담배	N	N	N	Y	60	N	109800	-1400	5	-1.26	767035600	6938	34.74	112300	113700	109400	144500	77900	111200	110555.54	13.25	-2273	116266	113732	112266	109732	108266	113000	109000	47	33300	500	82280	100	1	9434574	10359	14.69	0.50	12	0.07	7476.00	220199.00	208500	20240618	-47.34	99500	20250203	10.35	116700	-5.91	20250225	99500	10.35	20250203	208500	-47.34	20240618	99500	10.35	20250203	0.18	N	280360	500	47 억	1250250	N	N	484	N	N
152	20250304	100955	55	60.00	KOSPI200	음식료·담배	N	N	N	Y	60	N	109900	-1300	5	-1.17	613497700	5540	27.74	112300	113700	109400	144500	77900	111200	110739.49	13.25	-1936	116266	113732	112266	109732	108266	113000	109000	47	33300	500	82280	100	1	9434574	10369	14.70	0.50	12	0.06	7476.00	220199.00	208500	20240618	-47.29	99500	20250203	10.45	116700	-5.83	20250225	99500	10.45	20250203	208500	-47.29	20240618	99500	10.45	20250203	0.18	N	280360	500	47 억	1250250	N	N	484	N	N
153	20250304	090951	55	60.00	KOSPI200	음식료·담배	N	N	N	Y	60	N	110700	-500	5	-0.45	104566100	938	4.70	112300	112500	110600	144500	77900	111200	111478.31	13.25	74	116266	113732	112266	109732	108266	113000	109000	47	33300	500	82280	100	1	9434574	10444	14.81	0.50	12	0.01	7476.00	220199.00	208500	20240618	-46.91	99500	20250203	11.26	116700	-5.14	20250225	99500	11.26	20250203	208500	-46.91	20240618	99500	11.26	20250203	0.18	N	280360	500	47 억	1250250	N	N	484	N	N

72 KiB Raw Blame History

72 KiB

Raw Blame History