KissMeData/271560/price/prices-20250401.csv at 7cc6ed26a581dc7ee5597390e412ca8d0efcd721

Files

ened 02b4e9be1e Update 2025-04-29 2981 top30,price

2025-04-29 18:02:08 +09:00

81 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20250429	161051	55	30.00	KOSPI200	신고가	음식료·담배	N	N	N	Y	40	N	123700	3100	2	2.57	15997075700	129766	165.47	121100	124200	120700	156700	84500	120600	123276.32	28.93	0	12721	122066	121332	119866	119132	117666	121700	119500	198	36100	500	94060	100	1	39536132	48906	9.32	1.41	12	0.33	13269.00	87814.00	124200	20250429	-0.40	81800	20240805	51.22	124200	-0.40	20250429	97000	27.53	20250124	124200	-0.40	20250429	81800	51.22	20240805	0.41	Y	271560	500	197 억	11439257	N	N	18454	N	N
3	20250429	151056	55	30.00	KOSPI200	신고가	음식료·담배	N	N	N	Y	40	N	123500	2900	2	2.40	14704019800	119307	152.14	121100	124200	120700	156700	84500	120600	123245.24	28.93	0	9795	122066	121332	119866	119132	117666	121700	119500	198	36100	500	94060	100	1	39536132	48827	9.31	1.41	12	0.30	13269.00	87814.00	124200	20250429	-0.56	81800	20240805	50.98	124200	-0.56	20250429	97000	27.32	20250124	124200	-0.56	20250429	81800	50.98	20240805	0.41	Y	271560	500	197 억	11439257	N	N	13097	N	N
4	20250429	141058	55	30.00	KOSPI200	신고가	음식료·담배	N	N	N	Y	40	N	123500	2900	2	2.40	12503173250	101448	129.36	121100	124200	120700	156700	84500	120600	123247.11	28.93	0	12591	122066	121332	119866	119132	117666	121700	119500	198	36100	500	94060	100	1	39536132	48827	9.31	1.41	12	0.26	13269.00	87814.00	124200	20250429	-0.56	81800	20240805	50.98	124200	-0.56	20250429	97000	27.32	20250124	124200	-0.56	20250429	81800	50.98	20240805	0.41	Y	271560	500	197 억	11439257	N	N	13097	N	N
5	20250429	131055	55	30.00	KOSPI200	신고가	음식료·담배	N	N	N	Y	40	N	123500	2900	2	2.40	10665235100	86567	110.39	121100	124200	120700	156700	84500	120600	123202.09	28.93	0	13331	122066	121332	119866	119132	117666	121700	119500	198	36100	500	94060	100	1	39536132	48827	9.31	1.41	12	0.22	13269.00	87814.00	124200	20250429	-0.56	81800	20240805	50.98	124200	-0.56	20250429	97000	27.32	20250124	124200	-0.56	20250429	81800	50.98	20240805	0.41	Y	271560	500	197 억	11439257	N	N	13097	N	N
6	20250429	121059	55	30.00	KOSPI200	신고가	음식료·담배	N	N	N	Y	40	N	123400	2800	2	2.32	9258118700	75175	95.86	121100	124200	120700	156700	84500	120600	123154.22	28.93	0	12640	122066	121332	119866	119132	117666	121700	119500	198	36100	500	94060	100	1	39536132	48788	9.30	1.41	12	0.19	13269.00	87814.00	124200	20250429	-0.64	81800	20240805	50.86	124200	-0.64	20250429	97000	27.22	20250124	124200	-0.64	20250429	81800	50.86	20240805	0.41	Y	271560	500	197 억	11439257	N	N	13097	N	N
7	20250429	111057	55	30.00	KOSPI200	신고가	음식료·담배	N	N	N	Y	40	N	123500	2900	2	2.40	7498827650	60928	77.69	121100	124200	120700	156700	84500	120600	123076.87	28.93	0	12182	122066	121332	119866	119132	117666	121700	119500	198	36100	500	94060	100	1	39536132	48827	9.31	1.41	12	0.15	13269.00	87814.00	124200	20250429	-0.56	81800	20240805	50.98	124200	-0.56	20250429	97000	27.32	20250124	124200	-0.56	20250429	81800	50.98	20240805	0.41	Y	271560	500	197 억	11439257	N	N	13097	N	N
8	20250429	101059	55	30.00	KOSPI200	신고가	음식료·담배	N	N	N	Y	40	N	122900	2300	2	1.91	4558540850	37145	47.37	121100	123800	120700	156700	84500	120600	122722.87	28.93	0	5661	122066	121332	119866	119132	117666	121700	119500	198	36100	500	94060	100	1	39536132	48590	9.26	1.40	12	0.09	13269.00	87814.00	123800	20250429	-0.73	81800	20240805	50.24	123800	-0.73	20250429	97000	26.70	20250124	123800	-0.73	20250429	81800	50.24	20240805	0.41	Y	271560	500	197 억	11439257	N	N	13097	N	N
9	20250429	091101	55	30.00	KOSPI200		음식료·담배	N	N	N	Y	40	N	121800	1200	2	1.00	433565650	3571	4.55	121100	121800	120700	156700	84500	120600	121412.95	28.93	0	741	122066	121332	119866	119132	117666	121700	119500	198	36100	500	94060	100	1	39536132	48155	9.18	1.39	12	0.01	13269.00	87814.00	123500	20250319	-1.38	81800	20240805	48.90	123500	-1.38	20250319	97000	25.57	20250124	123500	-1.38	20250319	81800	48.90	20240805	0.41	Y	271560	500	197 억	11439257	N	N	13097	N	N
10	20250428	161050	55	30.00	KOSPI200		음식료·담배	N	N	N	Y	40	N	120600	1000	2	0.84	9384127600	78421	57.68	118600	120600	118400	155400	83800	119600	119663.45	28.87	0	4445	120933	120266	119433	118766	117933	119850	118350	198	35800	500	93280	100	1	39536132	47681	9.09	1.37	12	0.20	13269.00	87814.00	123500	20250319	-2.35	81800	20240805	47.43	123500	-2.35	20250319	97000	24.33	20250124	123500	-2.35	20250319	81800	47.43	20240805	0.41	Y	271560	500	197 억	11413183	N	N	13097	N	N
11	20250428	151054	55	30.00	KOSPI200		음식료·담배	N	N	N	Y	40	N	120100	500	2	0.42	7849672900	65684	48.32	118600	120500	118400	155400	83800	119600	119506.62	28.87	0	3391	120933	120266	119433	118766	117933	119850	118350	198	35800	500	93280	100	1	39536132	47483	9.05	1.37	12	0.17	13269.00	87814.00	123500	20250319	-2.75	81800	20240805	46.82	123500	-2.75	20250319	97000	23.81	20250124	123500	-2.75	20250319	81800	46.82	20240805	0.41	Y	271560	500	197 억	11413183	N	N	16384	N	N
12	20250428	141055	55	30.00	KOSPI200		음식료·담배	N	N	N	Y	40	N	120200	600	2	0.50	5556629300	46580	34.26	118600	120300	118400	155400	83800	119600	119292.17	28.87	0	-1926	120933	120266	119433	118766	117933	119850	118350	198	35800	500	93280	100	1	39536132	47522	9.06	1.37	12	0.12	13269.00	87814.00	123500	20250319	-2.67	81800	20240805	46.94	123500	-2.67	20250319	97000	23.92	20250124	123500	-2.67	20250319	81800	46.94	20240805	0.41	Y	271560	500	197 억	11413183	N	N	16384	N	N
13	20250428	131054	55	30.00	KOSPI200		음식료·담배	N	N	N	Y	40	N	119600	0	3	0.00	4228370950	35482	26.10	118600	119700	118400	155400	83800	119600	119169.46	28.87	0	-3851	120933	120266	119433	118766	117933	119850	118350	198	35800	500	93280	100	1	39536132	47285	9.01	1.36	12	0.09	13269.00	87814.00	123500	20250319	-3.16	81800	20240805	46.21	123500	-3.16	20250319	97000	23.30	20250124	123500	-3.16	20250319	81800	46.21	20240805	0.41	Y	271560	500	197 억	11413183	N	N	16384	N	N
14	20250428	121051	55	30.00	KOSPI200		음식료·담배	N	N	N	Y	40	N	119100	-500	5	-0.42	3322043250	27879	20.51	118600	119600	118400	155400	83800	119600	119159.34	28.87	0	-3637	120933	120266	119433	118766	117933	119850	118350	198	35800	500	93280	100	1	39536132	47088	8.98	1.36	12	0.07	13269.00	87814.00	123500	20250319	-3.56	81800	20240805	45.60	123500	-3.56	20250319	97000	22.78	20250124	123500	-3.56	20250319	81800	45.60	20240805	0.41	Y	271560	500	197 억	11413183	N	N	16384	N	N
15	20250428	111052	55	30.00	KOSPI200		음식료·담배	N	N	N	Y	40	N	119300	-300	5	-0.25	2471290800	20746	15.26	118600	119600	118400	155400	83800	119600	119121.31	28.87	0	-2978	120933	120266	119433	118766	117933	119850	118350	198	35800	500	93280	100	1	39536132	47167	8.99	1.36	12	0.05	13269.00	87814.00	123500	20250319	-3.40	81800	20240805	45.84	123500	-3.40	20250319	97000	22.99	20250124	123500	-3.40	20250319	81800	45.84	20240805	0.41	Y	271560	500	197 억	11413183	N	N	16384	N	N
16	20250428	101049	55	30.00	KOSPI200		음식료·담배	N	N	N	Y	40	N	119300	-300	5	-0.25	1571530550	13195	9.71	118600	119600	118400	155400	83800	119600	119100.46	28.87	0	-2006	120933	120266	119433	118766	117933	119850	118350	198	35800	500	93280	100	1	39536132	47167	8.99	1.36	12	0.03	13269.00	87814.00	123500	20250319	-3.40	81800	20240805	45.84	123500	-3.40	20250319	97000	22.99	20250124	123500	-3.40	20250319	81800	45.84	20240805	0.41	Y	271560	500	197 억	11413183	N	N	16384	N	N
17	20250428	091053	55	30.00	KOSPI200		음식료·담배	N	N	N	Y	40	N	118900	-700	5	-0.59	404281500	3406	2.51	118600	119200	118400	155400	83800	119600	118696.86	28.87	0	-495	120933	120266	119433	118766	117933	119850	118350	198	35800	500	93280	100	1	39536132	47008	8.96	1.35	12	0.01	13269.00	87814.00	123500	20250319	-3.72	81800	20240805	45.35	123500	-3.72	20250319	97000	22.58	20250124	123500	-3.72	20250319	81800	45.35	20240805	0.41	Y	271560	500	197 억	11413183	N	N	16384	N	N
18	20250425	161046	55	30.00	KOSPI200		음식료·담배	N	N	N	Y	40	N	119600	-100	5	-0.08	16219829400	135948	194.54	119700	120100	118600	155600	83800	119700	119309.07	28.75	0	48285	121700	120700	119900	118900	118100	120300	118500	198	35900	500	93360	100	1	39536132	47285	9.01	1.36	12	0.34	13269.00	87814.00	123500	20250319	-3.16	81800	20240805	46.21	123500	-3.16	20250319	97000	23.30	20250124	123500	-3.16	20250319	81800	46.21	20240805	0.41	Y	271560	500	197 억	11365455	N	N	16384	N	N
19	20250425	151055	55	30.00	KOSPI200		음식료·담배	N	N	N	Y	40	N	119600	-100	5	-0.08	14849673800	124491	178.15	119700	120100	118600	155600	83800	119700	119283.11	28.75	0	47663	121700	120700	119900	118900	118100	120300	118500	198	35900	500	93360	100	1	39536132	47285	9.01	1.36	12	0.31	13269.00	87814.00	123500	20250319	-3.16	81800	20240805	46.21	123500	-3.16	20250319	97000	23.30	20250124	123500	-3.16	20250319	81800	46.21	20240805	0.41	Y	271560	500	197 억	11365455	N	N	9769	N	N
20	20250425	141054	55	30.00	KOSPI200		음식료·담배	N	N	N	Y	40	N	118900	-800	5	-0.67	11416074800	95681	136.92	119700	120100	118600	155600	83800	119700	119313.92	28.75	0	39163	121700	120700	119900	118900	118100	120300	118500	198	35900	500	93360	100	1	39536132	47008	8.96	1.35	12	0.24	13269.00	87814.00	123500	20250319	-3.72	81800	20240805	45.35	123500	-3.72	20250319	97000	22.58	20250124	123500	-3.72	20250319	81800	45.35	20240805	0.41	Y	271560	500	197 억	11365455	N	N	9769	N	N
21	20250425	131055	55	30.00	KOSPI200		음식료·담배	N	N	N	Y	40	N	119400	-300	5	-0.25	8366172200	70085	100.29	119700	120100	118600	155600	83800	119700	119371.79	28.75	0	25339	121700	120700	119900	118900	118100	120300	118500	198	35900	500	93360	100	1	39536132	47206	9.00	1.36	12	0.18	13269.00	87814.00	123500	20250319	-3.32	81800	20240805	45.97	123500	-3.32	20250319	97000	23.09	20250124	123500	-3.32	20250319	81800	45.97	20240805	0.41	Y	271560	500	197 억	11365455	N	N	9769	N	N
22	20250425	121051	55	30.00	KOSPI200		음식료·담배	N	N	N	Y	40	N	119100	-600	5	-0.50	6443814950	53976	77.24	119700	120100	118600	155600	83800	119700	119382.97	28.75	0	17996	121700	120700	119900	118900	118100	120300	118500	198	35900	500	93360	100	1	39536132	47088	8.98	1.36	12	0.14	13269.00	87814.00	123500	20250319	-3.56	81800	20240805	45.60	123500	-3.56	20250319	97000	22.78	20250124	123500	-3.56	20250319	81800	45.60	20240805	0.41	Y	271560	500	197 억	11365455	N	N	9769	N	N
23	20250425	111053	55	30.00	KOSPI200		음식료·담배	N	N	N	Y	40	N	119600	-100	5	-0.08	4217380750	35285	50.49	119700	120100	118800	155600	83800	119700	119523.33	28.75	0	11339	121700	120700	119900	118900	118100	120300	118500	198	35900	500	93360	100	1	39536132	47285	9.01	1.36	12	0.09	13269.00	87814.00	123500	20250319	-3.16	81800	20240805	46.21	123500	-3.16	20250319	97000	23.30	20250124	123500	-3.16	20250319	81800	46.21	20240805	0.41	Y	271560	500	197 억	11365455	N	N	9769	N	N
24	20250425	101052	55	30.00	KOSPI200		음식료·담배	N	N	N	Y	40	N	119200	-500	5	-0.42	2515337800	21050	30.12	119700	120100	118800	155600	83800	119700	119493.48	28.75	0	5329	121700	120700	119900	118900	118100	120300	118500	198	35900	500	93360	100	1	39536132	47127	8.98	1.36	12	0.05	13269.00	87814.00	123500	20250319	-3.48	81800	20240805	45.72	123500	-3.48	20250319	97000	22.89	20250124	123500	-3.48	20250319	81800	45.72	20240805	0.41	Y	271560	500	197 억	11365455	N	N	9769	N	N
25	20250425	091057	55	30.00	KOSPI200		음식료·담배	N	N	N	Y	40	N	119100	-600	5	-0.50	641507050	5365	7.68	119700	120100	118800	155600	83800	119700	119572.61	28.75	0	223	121700	120700	119900	118900	118100	120300	118500	198	35900	500	93360	100	1	39536132	47088	8.98	1.36	12	0.01	13269.00	87814.00	123500	20250319	-3.56	81800	20240805	45.60	123500	-3.56	20250319	97000	22.78	20250124	123500	-3.56	20250319	81800	45.60	20240805	0.41	Y	271560	500	197 억	11365455	N	N	9769	N	N
26	20250424	161037	55	30.00	KOSPI200		음식료·담배	N	N	N	Y	40	N	119700	-1100	5	-0.91	8363391950	69880	65.54	120400	120900	119100	157000	84600	120800	119682.20	28.68	-1353	26606	123400	122100	121000	119700	118600	122750	120350	198	36200	500	94220	100	1	39536132	47325	9.02	1.36	12	0.18	13269.00	87814.00	123500	20250319	-3.08	81800	20240805	46.33	123500	-3.08	20250319	97000	23.40	20250124	123500	-3.08	20250319	81800	46.33	20240805	0.41	Y	271560	500	197 억	11338684	N	N	9769	N	N
27	20250424	151050	55	30.00	KOSPI200		음식료·담배	N	N	N	Y	40	N	119800	-1000	5	-0.83	7553165050	63111	59.19	120400	120900	119100	157000	84600	120800	119680.64	28.68	-1353	23831	123400	122100	121000	119700	118600	122750	120350	198	36200	500	94220	100	1	39536132	47364	9.03	1.36	12	0.16	13269.00	87814.00	123500	20250319	-3.00	81800	20240805	46.45	123500	-3.00	20250319	97000	23.51	20250124	123500	-3.00	20250319	81800	46.45	20240805	0.41	Y	271560	500	197 억	11338684	N	N	14005	N	N
28	20250424	141050	55	30.00	KOSPI200		음식료·담배	N	N	N	Y	40	N	119600	-1200	5	-0.99	5943626700	49656	46.57	120400	120900	119100	157000	84600	120800	119696.04	28.68	-1353	16650	123400	122100	121000	119700	118600	122750	120350	198	36200	500	94220	100	1	39536132	47285	9.01	1.36	12	0.13	13269.00	87814.00	123500	20250319	-3.16	81800	20240805	46.21	123500	-3.16	20250319	97000	23.30	20250124	123500	-3.16	20250319	81800	46.21	20240805	0.41	Y	271560	500	197 억	11338684	N	N	14005	N	N
29	20250424	131048	55	30.00	KOSPI200		음식료·담배	N	N	N	Y	40	N	119900	-900	5	-0.75	5092121350	42546	39.91	120400	120900	119100	157000	84600	120800	119685.08	28.68	-1353	12975	123400	122100	121000	119700	118600	122750	120350	198	36200	500	94220	100	1	39536132	47404	9.04	1.37	12	0.11	13269.00	87814.00	123500	20250319	-2.91	81800	20240805	46.58	123500	-2.91	20250319	97000	23.61	20250124	123500	-2.91	20250319	81800	46.58	20240805	0.41	Y	271560	500	197 억	11338684	N	N	14005	N	N
30	20250424	121046	55	30.00	KOSPI200		음식료·담배	N	N	N	Y	40	N	119500	-1300	5	-1.08	3908688750	32632	30.61	120400	120900	119100	157000	84600	120800	119780.85	28.68	-1353	10799	123400	122100	121000	119700	118600	122750	120350	198	36200	500	94220	100	1	39536132	47246	9.01	1.36	12	0.08	13269.00	87814.00	123500	20250319	-3.24	81800	20240805	46.09	123500	-3.24	20250319	97000	23.20	20250124	123500	-3.24	20250319	81800	46.09	20240805	0.41	Y	271560	500	197 억	11338684	N	N	14005	N	N
31	20250424	111049	55	30.00	KOSPI200		음식료·담배	N	N	N	Y	40	N	120300	-500	5	-0.41	2327025350	19394	18.19	120400	120900	119200	157000	84600	120800	119986.87	28.68	-1353	5799	123400	122100	121000	119700	118600	122750	120350	198	36200	500	94220	100	1	39536132	47562	9.07	1.37	12	0.05	13269.00	87814.00	123500	20250319	-2.59	81800	20240805	47.07	123500	-2.59	20250319	97000	24.02	20250124	123500	-2.59	20250319	81800	47.07	20240805	0.41	Y	271560	500	197 억	11338684	N	N	14005	N	N
32	20250424	101046	55	30.00	KOSPI200		음식료·담배	N	N	N	Y	40	N	119800	-1000	5	-0.83	1590783600	13266	12.44	120400	120900	119200	157000	84600	120800	119914.34	28.68	-1353	2306	123400	122100	121000	119700	118600	122750	120350	198	36200	500	94220	100	1	39536132	47364	9.03	1.36	12	0.03	13269.00	87814.00	123500	20250319	-3.00	81800	20240805	46.45	123500	-3.00	20250319	97000	23.51	20250124	123500	-3.00	20250319	81800	46.45	20240805	0.41	Y	271560	500	197 억	11338684	N	N	14005	N	N
33	20250424	091056	55	30.00	KOSPI200		음식료·담배	N	N	N	Y	40	N	120200	-600	5	-0.50	251390800	2088	1.96	120400	120900	119800	157000	84600	120800	120397.89	28.68	-1353	237	123400	122100	121000	119700	118600	122750	120350	198	36200	500	94220	100	1	39536132	47522	9.06	1.37	12	0.01	13269.00	87814.00	123500	20250319	-2.67	81800	20240805	46.94	123500	-2.67	20250319	97000	23.92	20250124	123500	-2.67	20250319	81800	46.94	20240805	0.41	Y	271560	500	197 억	11338684	N	N	14005	N	N
34	20250423	161027	55	30.00	KOSPI200		음식료·담배	N	N	N	Y	40	N	120800	800	2	0.67	12877003900	106616	177.68	120600	122300	119900	156000	84000	120000	120779.28	28.67	0	-9143	122533	121266	119933	118666	117333	121900	119300	198	36000	500	93600	100	1	39536132	47760	9.10	1.38	12	0.27	13269.00	87814.00	123500	20250319	-2.19	81800	20240805	47.68	123500	-2.19	20250319	97000	24.54	20250124	123500	-2.19	20250319	81800	47.68	20240805	0.42	Y	271560	500	197 억	11335230	N	N	14005	N	N
35	20250423	151047	55	30.00	KOSPI200		음식료·담배	N	N	N	Y	40	N	120700	700	2	0.58	11811415900	97794	162.98	120600	122300	119900	156000	84000	120000	120778.53	28.67	0	-9843	122533	121266	119933	118666	117333	121900	119300	198	36000	500	93600	100	1	39536132	47720	9.10	1.37	12	0.25	13269.00	87814.00	123500	20250319	-2.27	81800	20240805	47.56	123500	-2.27	20250319	97000	24.43	20250124	123500	-2.27	20250319	81800	47.56	20240805	0.42	Y	271560	500	197 억	11335230	N	N	7530	N	N
36	20250423	141045	55	30.00	KOSPI200		음식료·담배	N	N	N	Y	40	N	120700	700	2	0.58	10133435250	83897	139.82	120600	122300	119900	156000	84000	120000	120784.24	28.67	0	-6242	122533	121266	119933	118666	117333	121900	119300	198	36000	500	93600	100	1	39536132	47720	9.10	1.37	12	0.21	13269.00	87814.00	123500	20250319	-2.27	81800	20240805	47.56	123500	-2.27	20250319	97000	24.43	20250124	123500	-2.27	20250319	81800	47.56	20240805	0.42	Y	271560	500	197 억	11335230	N	N	7530	N	N
37	20250423	131044	55	30.00	KOSPI200		음식료·담배	N	N	N	Y	40	N	121000	1000	2	0.83	8731018050	72281	120.46	120600	122300	119900	156000	84000	120000	120792.71	28.67	0	-5963	122533	121266	119933	118666	117333	121900	119300	198	36000	500	93600	100	1	39536132	47839	9.12	1.38	12	0.18	13269.00	87814.00	123500	20250319	-2.02	81800	20240805	47.92	123500	-2.02	20250319	97000	24.74	20250124	123500	-2.02	20250319	81800	47.92	20240805	0.42	Y	271560	500	197 억	11335230	N	N	7530	N	N
38	20250423	121048	55	30.00	KOSPI200		음식료·담배	N	N	N	Y	40	N	120800	800	2	0.67	7064636450	58487	97.47	120600	122300	119900	156000	84000	120000	120789.86	28.67	0	-3075	122533	121266	119933	118666	117333	121900	119300	198	36000	500	93600	100	1	39536132	47760	9.10	1.38	12	0.15	13269.00	87814.00	123500	20250319	-2.19	81800	20240805	47.68	123500	-2.19	20250319	97000	24.54	20250124	123500	-2.19	20250319	81800	47.68	20240805	0.42	Y	271560	500	197 억	11335230	N	N	7530	N	N
39	20250423	111048	55	30.00	KOSPI200		음식료·담배	N	N	N	Y	40	N	120000	0	3	0.00	5869434650	48565	80.94	120600	122300	119900	156000	84000	120000	120857.30	28.67	0	-2753	122533	121266	119933	118666	117333	121900	119300	198	36000	500	93600	100	1	39536132	47443	9.04	1.37	12	0.12	13269.00	87814.00	123500	20250319	-2.83	81800	20240805	46.70	123500	-2.83	20250319	97000	23.71	20250124	123500	-2.83	20250319	81800	46.70	20240805	0.42	Y	271560	500	197 억	11335230	N	N	7530	N	N
40	20250423	101050	55	30.00	KOSPI200		음식료·담배	N	N	N	Y	40	N	120900	900	2	0.75	3427322050	28271	47.12	120600	122300	120100	156000	84000	120000	121231.02	28.67	0	1604	122533	121266	119933	118666	117333	121900	119300	198	36000	500	93600	100	1	39536132	47799	9.11	1.38	12	0.07	13269.00	87814.00	123500	20250319	-2.11	81800	20240805	47.80	123500	-2.11	20250319	97000	24.64	20250124	123500	-2.11	20250319	81800	47.80	20240805	0.42	Y	271560	500	197 억	11335230	N	N	7530	N	N
41	20250423	091056	55	30.00	KOSPI200		음식료·담배	N	N	N	Y	40	N	122100	2100	2	1.75	1205636800	9923	16.54	120600	122300	120100	156000	84000	120000	121499.22	28.67	0	1514	122533	121266	119933	118666	117333	121900	119300	198	36000	500	93600	100	1	39536132	48274	9.20	1.39	12	0.03	13269.00	87814.00	123500	20250319	-1.13	81800	20240805	49.27	123500	-1.13	20250319	97000	25.88	20250124	123500	-1.13	20250319	81800	49.27	20240805	0.42	Y	271560	500	197 억	11335230	N	N	7530	N	N
42	20250422	161022	55	30.00	KOSPI200		음식료·담배	N	N	N	Y	40	N	120000	400	2	0.33	7205855300	60003	91.20	119500	121200	118600	155400	83800	119600	120091.60	28.69	0	9736	122933	121266	119833	118166	116733	120550	117450	198	35800	500	93280	100	1	39536132	47443	9.04	1.37	12	0.15	13269.00	87814.00	123500	20250319	-2.83	81800	20240805	46.70	123500	-2.83	20250319	97000	23.71	20250124	123500	-2.83	20250319	81800	46.70	20240805	0.42	Y	271560	500	197 억	11342710	N	N	7530	N	N
43	20250422	151040	55	30.00	KOSPI200		음식료·담배	N	N	N	Y	40	N	120000	400	2	0.33	6377796850	53097	80.71	119500	121200	118600	155400	83800	119600	120115.95	28.69	0	8318	122933	121266	119833	118166	116733	120550	117450	198	35800	500	93280	100	1	39536132	47443	9.04	1.37	12	0.13	13269.00	87814.00	123500	20250319	-2.83	81800	20240805	46.70	123500	-2.83	20250319	97000	23.71	20250124	123500	-2.83	20250319	81800	46.70	20240805	0.42	Y	271560	500	197 억	11342710	N	N	5325	N	N
44	20250422	141041	55	30.00	KOSPI200		음식료·담배	N	N	N	Y	40	N	119600	0	3	0.00	5147637400	42816	65.08	119500	121200	118600	155400	83800	119600	120226.96	28.69	0	7040	122933	121266	119833	118166	116733	120550	117450	198	35800	500	93280	100	1	39536132	47285	9.01	1.36	12	0.11	13269.00	87814.00	123500	20250319	-3.16	81800	20240805	46.21	123500	-3.16	20250319	97000	23.30	20250124	123500	-3.16	20250319	81800	46.21	20240805	0.42	Y	271560	500	197 억	11342710	N	N	5325	N	N
45	20250422	131038	55	30.00	KOSPI200		음식료·담배	N	N	N	Y	40	N	120500	900	2	0.75	4329461900	35996	54.71	119500	121200	118600	155400	83800	119600	120276.19	28.69	0	6688	122933	121266	119833	118166	116733	120550	117450	198	35800	500	93280	100	1	39536132	47641	9.08	1.37	12	0.09	13269.00	87814.00	123500	20250319	-2.43	81800	20240805	47.31	123500	-2.43	20250319	97000	24.23	20250124	123500	-2.43	20250319	81800	47.31	20240805	0.42	Y	271560	500	197 억	11342710	N	N	5325	N	N
46	20250422	121041	55	30.00	KOSPI200		음식료·담배	N	N	N	Y	40	N	120400	800	2	0.67	3585973700	29825	45.33	119500	121200	118600	155400	83800	119600	120233.82	28.69	0	5908	122933	121266	119833	118166	116733	120550	117450	198	35800	500	93280	100	1	39536132	47602	9.07	1.37	12	0.08	13269.00	87814.00	123500	20250319	-2.51	81800	20240805	47.19	123500	-2.51	20250319	97000	24.12	20250124	123500	-2.51	20250319	81800	47.19	20240805	0.42	Y	271560	500	197 억	11342710	N	N	5325	N	N
47	20250422	111039	55	30.00	KOSPI200		음식료·담배	N	N	N	Y	40	N	120700	1100	2	0.92	2756209000	22944	34.87	119500	121200	118600	155400	83800	119600	120127.66	28.69	0	4876	122933	121266	119833	118166	116733	120550	117450	198	35800	500	93280	100	1	39536132	47720	9.10	1.37	12	0.06	13269.00	87814.00	123500	20250319	-2.27	81800	20240805	47.56	123500	-2.27	20250319	97000	24.43	20250124	123500	-2.27	20250319	81800	47.56	20240805	0.42	Y	271560	500	197 억	11342710	N	N	5325	N	N
48	20250422	101039	55	30.00	KOSPI200		음식료·담배	N	N	N	Y	40	N	120000	400	2	0.33	1262151900	10562	16.05	119500	120300	118600	155400	83800	119600	119499.33	28.69	0	3444	122933	121266	119833	118166	116733	120550	117450	198	35800	500	93280	100	1	39536132	47443	9.04	1.37	12	0.03	13269.00	87814.00	123500	20250319	-2.83	81800	20240805	46.70	123500	-2.83	20250319	97000	23.71	20250124	123500	-2.83	20250319	81800	46.70	20240805	0.42	Y	271560	500	197 억	11342710	N	N	5325	N	N
49	20250422	091042	55	30.00	KOSPI200		음식료·담배	N	N	N	Y	40	N	119000	-600	5	-0.50	218945800	1832	2.78	119500	120100	119000	155400	83800	119600	119511.90	28.69	0	649	122933	121266	119833	118166	116733	120550	117450	198	35800	500	93280	100	1	39536132	47048	8.97	1.36	12	0.00	13269.00	87814.00	123500	20250319	-3.64	81800	20240805	45.48	123500	-3.64	20250319	97000	22.68	20250124	123500	-3.64	20250319	81800	45.48	20240805	0.42	Y	271560	500	197 억	11342710	N	N	5325	N	N
50	20250421	161018	55	30.00	KOSPI200		음식료·담배	N	N	N	Y	40	N	119600	-1200	5	-0.99	7848280650	65791	67.03	121500	121500	118400	157000	84600	120800	119291.09	28.69	1820	10020	122866	121832	120466	119432	118066	122350	119950	198	36200	500	94220	100	1	39536132	47285	9.01	1.36	12	0.17	13269.00	87814.00	123500	20250319	-3.16	81800	20240805	46.21	123500	-3.16	20250319	97000	23.30	20250124	123500	-3.16	20250319	81800	46.21	20240805	0.40	Y	271560	500	197 억	11342915	N	N	5325	N	N
51	20250421	151037	55	30.00	KOSPI200		음식료·담배	N	N	N	Y	40	N	119300	-1500	5	-1.24	7447059050	62433	63.61	121500	121500	118400	157000	84600	120800	119280.81	28.69	1820	8895	122866	121832	120466	119432	118066	122350	119950	198	36200	500	94220	100	1	39536132	47167	8.99	1.36	12	0.16	13269.00	87814.00	123500	20250319	-3.40	81800	20240805	45.84	123500	-3.40	20250319	97000	22.99	20250124	123500	-3.40	20250319	81800	45.84	20240805	0.40	Y	271560	500	197 억	11342915	N	N	3367	N	N
52	20250421	141036	55	30.00	KOSPI200		음식료·담배	N	N	N	Y	40	N	118900	-1900	5	-1.57	6251694150	52400	53.39	121500	121500	118400	157000	84600	120800	119307.14	28.69	1820	6500	122866	121832	120466	119432	118066	122350	119950	198	36200	500	94220	100	1	39536132	47008	8.96	1.35	12	0.13	13269.00	87814.00	123500	20250319	-3.72	81800	20240805	45.35	123500	-3.72	20250319	97000	22.58	20250124	123500	-3.72	20250319	81800	45.35	20240805	0.40	Y	271560	500	197 억	11342915	N	N	3367	N	N
53	20250421	131034	55	30.00	KOSPI200		음식료·담배	N	N	N	Y	40	N	118700	-2100	5	-1.74	4851290350	40620	41.39	121500	121500	118400	157000	84600	120800	119431.08	28.69	1820	2596	122866	121832	120466	119432	118066	122350	119950	198	36200	500	94220	100	1	39536132	46929	8.95	1.35	12	0.10	13269.00	87814.00	123500	20250319	-3.89	81800	20240805	45.11	123500	-3.89	20250319	97000	22.37	20250124	123500	-3.89	20250319	81800	45.11	20240805	0.40	Y	271560	500	197 억	11342915	N	N	3367	N	N
54	20250421	121034	55	30.00	KOSPI200		음식료·담배	N	N	N	Y	40	N	119000	-1800	5	-1.49	3856419250	32254	32.86	121500	121500	118400	157000	84600	120800	119564.06	28.69	1820	130	122866	121832	120466	119432	118066	122350	119950	198	36200	500	94220	100	1	39536132	47048	8.97	1.36	12	0.08	13269.00	87814.00	123500	20250319	-3.64	81800	20240805	45.48	123500	-3.64	20250319	97000	22.68	20250124	123500	-3.64	20250319	81800	45.48	20240805	0.40	Y	271560	500	197 억	11342915	N	N	3367	N	N
55	20250421	111033	55	30.00	KOSPI200		음식료·담배	N	N	N	Y	40	N	119100	-1700	5	-1.41	2755640100	22996	23.43	121500	121500	118400	157000	84600	120800	119831.28	28.69	1820	-368	122866	121832	120466	119432	118066	122350	119950	198	36200	500	94220	100	1	39536132	47088	8.98	1.36	12	0.06	13269.00	87814.00	123500	20250319	-3.56	81800	20240805	45.60	123500	-3.56	20250319	97000	22.78	20250124	123500	-3.56	20250319	81800	45.60	20240805	0.40	Y	271560	500	197 억	11342915	N	N	3367	N	N
56	20250421	101028	55	30.00	KOSPI200		음식료·담배	N	N	N	Y	40	N	119800	-1000	5	-0.83	1563094250	12982	13.23	121500	121500	119300	157000	84600	120800	120404.73	28.69	1820	-2279	122866	121832	120466	119432	118066	122350	119950	198	36200	500	94220	100	1	39536132	47364	9.03	1.36	12	0.03	13269.00	87814.00	123500	20250319	-3.00	81800	20240805	46.45	123500	-3.00	20250319	97000	23.51	20250124	123500	-3.00	20250319	81800	46.45	20240805	0.40	Y	271560	500	197 억	11342915	N	N	3367	N	N
57	20250421	091104	55	30.00	KOSPI200		음식료·담배	N	N	N	Y	40	N	120600	-200	5	-0.17	321849800	2663	2.71	121500	121500	120100	157000	84600	120800	120859.86	28.69	1820	-903	122866	121832	120466	119432	118066	122350	119950	198	36200	500	94220	100	1	39536132	47681	9.09	1.37	12	0.01	13269.00	87814.00	123500	20250319	-2.35	81800	20240805	47.43	123500	-2.35	20250319	97000	24.33	20250124	123500	-2.35	20250319	81800	47.43	20240805	0.40	Y	271560	500	197 억	11342915	N	N	3367	N	N
58	20250418	161018	55	30.00	KOSPI200		음식료·담배	N	N	N	Y	40	N	120800	1500	2	1.26	11809598000	98146	105.57	120000	121500	119100	155000	83600	119300	120326.80	28.71	0	-4704	122900	121100	120100	118300	117300	120600	117800	198	35700	500	93050	100	1	39536132	47760	9.10	1.38	12	0.25	13269.00	87814.00	123500	20250319	-2.19	81800	20240805	47.68	123500	-2.19	20250319	97000	24.54	20250124	123500	-2.19	20250319	81800	47.68	20240805	0.41	Y	271560	500	197 억	11349482	N	N	3367	N	N
59	20250418	151032	55	30.00	KOSPI200		음식료·담배	N	N	N	Y	40	N	120600	1300	2	1.09	10966285650	91161	98.06	120000	121500	119100	155000	83600	119300	120295.80	28.71	0	-3253	122900	121100	120100	118300	117300	120600	117800	198	35700	500	93050	100	1	39536132	47681	9.09	1.37	12	0.23	13269.00	87814.00	123500	20250319	-2.35	81800	20240805	47.43	123500	-2.35	20250319	97000	24.33	20250124	123500	-2.35	20250319	81800	47.43	20240805	0.41	Y	271560	500	197 억	11349482	N	N	9008	N	N
60	20250418	141036	55	30.00	KOSPI200		음식료·담배	N	N	N	Y	40	N	119650	350	2	0.29	8418328100	69963	75.25	120000	121500	119100	155000	83600	119300	120325.43	28.71	0	2392	122900	121100	120100	118300	117300	120600	117800	198	35700	500	93050	100	1	39536132	47305	9.02	1.36	12	0.18	13269.00	87814.00	123500	20250319	-3.12	81800	20240805	46.27	123500	-3.12	20250319	97000	23.35	20250124	123500	-3.12	20250319	81800	46.27	20240805	0.41	Y	271560	500	197 억	11349482	N	N	9008	N	N
61	20250418	131032	55	30.00	KOSPI200		음식료·담배	N	N	N	Y	40	N	120200	900	2	0.75	7019119500	58289	62.70	120000	121500	119100	155000	83600	119300	120419.28	28.71	0	1296	122900	121100	120100	118300	117300	120600	117800	198	35700	500	93050	100	1	39536132	47522	9.06	1.37	12	0.15	13269.00	87814.00	123500	20250319	-2.67	81800	20240805	46.94	123500	-2.67	20250319	97000	23.92	20250124	123500	-2.67	20250319	81800	46.94	20240805	0.41	Y	271560	500	197 억	11349482	N	N	9008	N	N
62	20250418	121030	55	30.00	KOSPI200		음식료·담배	N	N	N	Y	40	N	120300	1000	2	0.84	5948546600	49368	53.10	120000	121500	119100	155000	83600	119300	120493.98	28.71	0	2368	122900	121100	120100	118300	117300	120600	117800	198	35700	500	93050	100	1	39536132	47562	9.07	1.37	12	0.12	13269.00	87814.00	123500	20250319	-2.59	81800	20240805	47.07	123500	-2.59	20250319	97000	24.02	20250124	123500	-2.59	20250319	81800	47.07	20240805	0.41	Y	271560	500	197 억	11349482	N	N	9008	N	N
63	20250418	111034	55	30.00	KOSPI200		음식료·담배	N	N	N	Y	40	N	121000	1700	2	1.42	4940986050	41007	44.11	120000	121500	119100	155000	83600	119300	120491.28	28.71	0	5908	122900	121100	120100	118300	117300	120600	117800	198	35700	500	93050	100	1	39536132	47839	9.12	1.38	12	0.10	13269.00	87814.00	123500	20250319	-2.02	81800	20240805	47.92	123500	-2.02	20250319	97000	24.74	20250124	123500	-2.02	20250319	81800	47.92	20240805	0.41	Y	271560	500	197 억	11349482	N	N	9008	N	N
64	20250418	101035	55	30.00	KOSPI200		음식료·담배	N	N	N	Y	40	N	120200	900	2	0.75	2283208250	18944	20.38	120000	121300	119100	155000	83600	119300	120524.08	28.71	0	1365	122900	121100	120100	118300	117300	120600	117800	198	35700	500	93050	100	1	39536132	47522	9.06	1.37	12	0.05	13269.00	87814.00	123500	20250319	-2.67	81800	20240805	46.94	123500	-2.67	20250319	97000	23.92	20250124	123500	-2.67	20250319	81800	46.94	20240805	0.41	Y	271560	500	197 억	11349482	N	N	9008	N	N
65	20250418	091041	55	30.00	KOSPI200		음식료·담배	N	N	N	Y	40	N	120700	1400	2	1.17	510664950	4255	4.58	120000	121000	119100	155000	83600	119300	120015.26	28.71	0	1016	122900	121100	120100	118300	117300	120600	117800	198	35700	500	93050	100	1	39536132	47720	9.10	1.37	12	0.01	13269.00	87814.00	123500	20250319	-2.27	81800	20240805	47.56	123500	-2.27	20250319	97000	24.43	20250124	123500	-2.27	20250319	81800	47.56	20240805	0.41	Y	271560	500	197 억	11349482	N	N	9008	N	N
66	20250417	161024	55	30.00	KOSPI200		음식료·담배	N	N	N	Y	40	N	119300	-1500	5	-1.24	11156445150	92968	37.84	121800	121900	119100	157000	84600	120800	120003.07	28.72	0	-12681	123666	122232	120566	119132	117466	122950	119850	198	36200	500	94220	100	1	39536132	47167	8.99	1.36	12	0.24	13269.00	87814.00	123500	20250319	-3.40	81800	20240805	45.84	123500	-3.40	20250319	97000	22.99	20250124	123500	-3.40	20250319	81800	45.84	20240805	0.42	Y	271560	500	197 억	11355690	N	N	9008	N	N
67	20250417	151035	55	30.00	KOSPI200		음식료·담배	N	N	N	Y	40	N	119600	-1200	5	-0.99	9870581250	82200	33.46	121800	121900	119100	157000	84600	120800	120080.06	28.72	0	-11828	123666	122232	120566	119132	117466	122950	119850	198	36200	500	94220	100	1	39536132	47285	9.01	1.36	12	0.21	13269.00	87814.00	123500	20250319	-3.16	81800	20240805	46.21	123500	-3.16	20250319	97000	23.30	20250124	123500	-3.16	20250319	81800	46.21	20240805	0.42	Y	271560	500	197 억	11355690	N	N	22825	N	N
68	20250417	141037	55	30.00	KOSPI200		음식료·담배	N	N	N	Y	40	N	119900	-900	5	-0.75	7092491600	58971	24.01	121800	121900	119300	157000	84600	120800	120270.84	28.72	0	-6864	123666	122232	120566	119132	117466	122950	119850	198	36200	500	94220	100	1	39536132	47404	9.04	1.37	12	0.15	13269.00	87814.00	123500	20250319	-2.91	81800	20240805	46.58	123500	-2.91	20250319	97000	23.61	20250124	123500	-2.91	20250319	81800	46.58	20240805	0.42	Y	271560	500	197 억	11355690	N	N	22825	N	N
69	20250417	131035	55	30.00	KOSPI200		음식료·담배	N	N	N	Y	40	N	120100	-700	5	-0.58	5857821600	48692	19.82	121800	121900	119300	157000	84600	120800	120303.57	28.72	0	-6136	123666	122232	120566	119132	117466	122950	119850	198	36200	500	94220	100	1	39536132	47483	9.05	1.37	12	0.12	13269.00	87814.00	123500	20250319	-2.75	81800	20240805	46.82	123500	-2.75	20250319	97000	23.81	20250124	123500	-2.75	20250319	81800	46.82	20240805	0.42	Y	271560	500	197 억	11355690	N	N	22825	N	N
70	20250417	121034	55	30.00	KOSPI200		음식료·담배	N	N	N	Y	40	N	120500	-300	5	-0.25	4442467250	36914	15.03	121800	121900	119300	157000	84600	120800	120346.41	28.72	0	-7594	123666	122232	120566	119132	117466	122950	119850	198	36200	500	94220	100	1	39536132	47641	9.08	1.37	12	0.09	13269.00	87814.00	123500	20250319	-2.43	81800	20240805	47.31	123500	-2.43	20250319	97000	24.23	20250124	123500	-2.43	20250319	81800	47.31	20240805	0.42	Y	271560	500	197 억	11355690	N	N	22825	N	N
71	20250417	111032	55	30.00	KOSPI200		음식료·담배	N	N	N	Y	40	N	120000	-800	5	-0.66	3364421950	27950	11.38	121800	121900	119300	157000	84600	120800	120372.88	28.72	0	-6351	123666	122232	120566	119132	117466	122950	119850	198	36200	500	94220	100	1	39536132	47443	9.04	1.37	12	0.07	13269.00	87814.00	123500	20250319	-2.83	81800	20240805	46.70	123500	-2.83	20250319	97000	23.71	20250124	123500	-2.83	20250319	81800	46.70	20240805	0.42	Y	271560	500	197 억	11355690	N	N	22825	N	N
72	20250417	101034	55	30.00	KOSPI200		음식료·담배	N	N	N	Y	40	N	119300	-1500	5	-1.24	2077131650	17215	7.01	121800	121900	119300	157000	84600	120800	120658.24	28.72	0	-4381	123666	122232	120566	119132	117466	122950	119850	198	36200	500	94220	100	1	39536132	47167	8.99	1.36	12	0.04	13269.00	87814.00	123500	20250319	-3.40	81800	20240805	45.84	123500	-3.40	20250319	97000	22.99	20250124	123500	-3.40	20250319	81800	45.84	20240805	0.42	Y	271560	500	197 억	11355690	N	N	22825	N	N
73	20250417	091038	55	30.00	KOSPI200		음식료·담배	N	N	N	Y	40	N	120800	0	3	0.00	510903300	4221	1.72	121800	121900	120300	157000	84600	120800	121038.45	28.72	0	-1461	123666	122232	120566	119132	117466	122950	119850	198	36200	500	94220	100	1	39536132	47760	9.10	1.38	12	0.01	13269.00	87814.00	123500	20250319	-2.19	81800	20240805	47.68	123500	-2.19	20250319	97000	24.54	20250124	123500	-2.19	20250319	81800	47.68	20240805	0.42	Y	271560	500	197 억	11355690	N	N	22825	N	N
74	20250416	161021	55	30.00	KOSPI200		음식료·담배	N	N	N	Y	40	N	120800	4100	2	3.51	29636483850	245657	120.17	119000	122000	118900	151700	81700	116700	120641.72	28.96	0	17680	120100	118400	116000	114300	111900	119250	115150	198	35000	500	91020	100	1	39536132	47760	9.10	1.38	12	0.62	13269.00	87814.00	123500	20250319	-2.19	81800	20240805	47.68	123500	-2.19	20250319	97000	24.54	20250124	123500	-2.19	20250319	81800	47.68	20240805	0.42	Y	271560	500	197 억	11448594	N	N	22825	N	N
75	20250416	151034	55	30.00	KOSPI200		음식료·담배	N	N	N	Y	40	N	120800	4100	2	3.51	28192261050	233691	114.32	119000	122000	118900	151700	81700	116700	120639.05	28.96	0	14571	120100	118400	116000	114300	111900	119250	115150	198	35000	500	91020	100	1	39536132	47760	9.10	1.38	12	0.59	13269.00	87814.00	123500	20250319	-2.19	81800	20240805	47.68	123500	-2.19	20250319	97000	24.54	20250124	123500	-2.19	20250319	81800	47.68	20240805	0.42	Y	271560	500	197 억	11448594	N	N	14487	N	N
76	20250416	141032	55	30.00	KOSPI200		음식료·담배	N	N	N	Y	40	N	120500	3800	2	3.26	23721495000	196583	96.17	119000	122000	118900	151700	81700	116700	120669.11	28.96	0	10419	120100	118400	116000	114300	111900	119250	115150	198	35000	500	91020	100	1	39536132	47641	9.08	1.37	12	0.50	13269.00	87814.00	123500	20250319	-2.43	81800	20240805	47.31	123500	-2.43	20250319	97000	24.23	20250124	123500	-2.43	20250319	81800	47.31	20240805	0.42	Y	271560	500	197 억	11448594	N	N	14487	N	N
77	20250416	131031	55	30.00	KOSPI200		음식료·담배	N	N	N	Y	40	N	120300	3600	2	3.08	19075312550	158256	77.42	119000	121900	118900	151700	81700	116700	120534.53	28.96	0	4090	120100	118400	116000	114300	111900	119250	115150	198	35000	500	91020	100	1	39536132	47562	9.07	1.37	12	0.40	13269.00	87814.00	123500	20250319	-2.59	81800	20240805	47.07	123500	-2.59	20250319	97000	24.02	20250124	123500	-2.59	20250319	81800	47.07	20240805	0.42	Y	271560	500	197 억	11448594	N	N	14487	N	N
78	20250416	121032	55	30.00	KOSPI200		음식료·담배	N	N	N	Y	40	N	120300	3600	2	3.08	16154195550	133992	65.55	119000	121900	118900	151700	81700	116700	120560.90	28.96	0	4003	120100	118400	116000	114300	111900	119250	115150	198	35000	500	91020	100	1	39536132	47562	9.07	1.37	12	0.34	13269.00	87814.00	123500	20250319	-2.59	81800	20240805	47.07	123500	-2.59	20250319	97000	24.02	20250124	123500	-2.59	20250319	81800	47.07	20240805	0.42	Y	271560	500	197 억	11448594	N	N	14487	N	N
79	20250416	111031	55	30.00	KOSPI200		음식료·담배	N	N	N	Y	40	N	120700	4000	2	3.43	12987005700	107654	52.66	119000	121900	118900	151700	81700	116700	120636.54	28.96	0	3245	120100	118400	116000	114300	111900	119250	115150	198	35000	500	91020	100	1	39536132	47720	9.10	1.37	12	0.27	13269.00	87814.00	123500	20250319	-2.27	81800	20240805	47.56	123500	-2.27	20250319	97000	24.43	20250124	123500	-2.27	20250319	81800	47.56	20240805	0.42	Y	271560	500	197 억	11448594	N	N	14487	N	N
80	20250416	101031	55	30.00	KOSPI200		음식료·담배	N	N	N	Y	40	N	120800	4100	2	3.51	9419468350	78096	38.20	119000	121900	118900	151700	81700	116700	120613.97	28.96	0	1136	120100	118400	116000	114300	111900	119250	115150	198	35000	500	91020	100	1	39536132	47760	9.10	1.38	12	0.20	13269.00	87814.00	123500	20250319	-2.19	81800	20240805	47.68	123500	-2.19	20250319	97000	24.54	20250124	123500	-2.19	20250319	81800	47.68	20240805	0.42	Y	271560	500	197 억	11448594	N	N	14487	N	N
81	20250416	091039	55	30.00	KOSPI200		음식료·담배	N	N	N	Y	40	N	120500	3800	2	3.26	3637636100	30199	14.77	119000	121800	118900	151700	81700	116700	120455.52	28.96	0	-3346	120100	118400	116000	114300	111900	119250	115150	198	35000	500	91020	100	1	39536132	47641	9.08	1.37	12	0.08	13269.00	87814.00	123500	20250319	-2.43	81800	20240805	47.31	123500	-2.43	20250319	97000	24.23	20250124	123500	-2.43	20250319	81800	47.31	20240805	0.42	Y	271560	500	197 억	11448594	N	N	14487	N	N
82	20250415	161018	55	30.00	KOSPI200		음식료·담배	N	N	N	Y	40	N	116700	1500	2	1.30	19160811700	165248	145.71	114900	117700	113600	149700	80700	115200	115951.81	29.14	0	-3854	116733	115966	114733	113966	112733	116350	114350	198	34500	500	89850	100	1	39536132	46139	8.79	1.33	12	0.42	13269.00	87814.00	123500	20250319	-5.51	81800	20240805	42.67	123500	-5.51	20250319	97000	20.31	20250124	123500	-5.51	20250319	81800	42.67	20240805	0.42	Y	271560	500	197 억	11519085	N	N	14487	N	N
83	20250415	151030	55	30.00	KOSPI200		음식료·담배	N	N	N	Y	40	N	116900	1700	2	1.48	18085104400	156034	137.59	114900	117700	113600	149700	80700	115200	115904.90	29.14	0	-1966	116733	115966	114733	113966	112733	116350	114350	198	34500	500	89850	100	1	39536132	46218	8.81	1.33	12	0.39	13269.00	87814.00	123500	20250319	-5.34	81800	20240805	42.91	123500	-5.34	20250319	97000	20.52	20250124	123500	-5.34	20250319	81800	42.91	20240805	0.42	Y	271560	500	197 억	11519085	N	N	12804	N	N
84	20250415	141029	55	30.00	KOSPI200		음식료·담배	N	N	N	Y	40	N	117500	2300	2	2.00	14320667000	123890	109.24	114900	117700	113600	149700	80700	115200	115591.79	29.14	0	9377	116733	115966	114733	113966	112733	116350	114350	198	34500	500	89850	100	1	39536132	46455	8.86	1.34	12	0.31	13269.00	87814.00	123500	20250319	-4.86	81800	20240805	43.64	123500	-4.86	20250319	97000	21.13	20250124	123500	-4.86	20250319	81800	43.64	20240805	0.42	Y	271560	500	197 억	11519085	N	N	12804	N	N
85	20250415	131030	55	30.00	KOSPI200		음식료·담배	N	N	N	Y	40	N	115800	600	2	0.52	10200303700	88661	78.18	114900	116000	113600	149700	80700	115200	115048.37	29.14	0	10768	116733	115966	114733	113966	112733	116350	114350	198	34500	500	89850	100	1	39536132	45783	8.73	1.32	12	0.22	13269.00	87814.00	123500	20250319	-6.23	81800	20240805	41.56	123500	-6.23	20250319	97000	19.38	20250124	123500	-6.23	20250319	81800	41.56	20240805	0.42	Y	271560	500	197 억	11519085	N	N	12804	N	N
86	20250415	121027	55	30.00	KOSPI200		음식료·담배	N	N	N	Y	40	N	115500	300	2	0.26	8301939200	72222	63.68	114900	116000	113600	149700	80700	115200	114950.28	29.14	0	6126	116733	115966	114733	113966	112733	116350	114350	198	34500	500	89850	100	1	39536132	45664	8.70	1.32	12	0.18	13269.00	87814.00	123500	20250319	-6.48	81800	20240805	41.20	123500	-6.48	20250319	97000	19.07	20250124	123500	-6.48	20250319	81800	41.20	20240805	0.42	Y	271560	500	197 억	11519085	N	N	12804	N	N
87	20250415	111029	55	30.00	KOSPI200		음식료·담배	N	N	N	Y	40	N	114300	-900	5	-0.78	5576406650	48579	42.84	114900	116000	113600	149700	80700	115200	114790.48	29.14	0	989	116733	115966	114733	113966	112733	116350	114350	198	34500	500	89850	100	1	39536132	45190	8.61	1.30	12	0.12	13269.00	87814.00	123500	20250319	-7.45	81800	20240805	39.73	123500	-7.45	20250319	97000	17.84	20250124	123500	-7.45	20250319	81800	39.73	20240805	0.42	Y	271560	500	197 억	11519085	N	N	12804	N	N
88	20250415	101029	55	30.00	KOSPI200		음식료·담배	N	N	N	Y	40	N	115300	100	2	0.09	2719950700	23629	20.84	114900	116000	114600	149700	80700	115200	115110.70	29.14	0	1836	116733	115966	114733	113966	112733	116350	114350	198	34500	500	89850	100	1	39536132	45585	8.69	1.31	12	0.06	13269.00	87814.00	123500	20250319	-6.64	81800	20240805	40.95	123500	-6.64	20250319	97000	18.87	20250124	123500	-6.64	20250319	81800	40.95	20240805	0.42	Y	271560	500	197 억	11519085	N	N	12804	N	N
89	20250415	091032	55	30.00	KOSPI200		음식료·담배	N	N	N	Y	40	N	115500	300	2	0.26	589678400	5108	4.50	114900	116000	114900	149700	80700	115200	115442.13	29.14	0	2497	116733	115966	114733	113966	112733	116350	114350	198	34500	500	89850	100	1	39536132	45664	8.70	1.32	12	0.01	13269.00	87814.00	123500	20250319	-6.48	81800	20240805	41.20	123500	-6.48	20250319	97000	19.07	20250124	123500	-6.48	20250319	81800	41.20	20240805	0.42	Y	271560	500	197 억	11519085	N	N	12804	N	N
90	20250414	161016	55	30.00	KOSPI200		음식료·담배	N	N	N	Y	40	N	115200	700	2	0.61	13032458250	113407	80.08	114200	115500	113500	148800	80200	114500	114917.58	29.15	0	22829	116700	115600	114400	113300	112100	116150	113850	198	34300	500	89310	100	1	39536132	45546	8.68	1.31	12	0.29	13269.00	87814.00	123500	20250319	-6.72	81800	20240805	40.83	123500	-6.72	20250319	97000	18.76	20250124	123500	-6.72	20250319	81800	40.83	20240805	0.42	Y	271560	500	197 억	11524983	N	N	12804	N	N
91	20250414	151025	55	30.00	KOSPI200		음식료·담배	N	N	N	Y	40	N	115200	700	2	0.61	12061711650	104978	74.13	114200	115500	113500	148800	80200	114500	114897.52	29.15	0	23189	116700	115600	114400	113300	112100	116150	113850	198	34300	500	89310	100	1	39536132	45546	8.68	1.31	12	0.27	13269.00	87814.00	123500	20250319	-6.72	81800	20240805	40.83	123500	-6.72	20250319	97000	18.76	20250124	123500	-6.72	20250319	81800	40.83	20240805	0.42	Y	271560	500	197 억	11524983	N	N	17732	N	N
92	20250414	141025	55	30.00	KOSPI200		음식료·담배	N	N	N	Y	40	N	114800	300	2	0.26	9539007950	83049	58.64	114200	115400	113500	148800	80200	114500	114860.00	29.15	0	23949	116700	115600	114400	113300	112100	116150	113850	198	34300	500	89310	100	1	39536132	45387	8.65	1.31	12	0.21	13269.00	87814.00	123500	20250319	-7.04	81800	20240805	40.34	123500	-7.04	20250319	97000	18.35	20250124	123500	-7.04	20250319	81800	40.34	20240805	0.42	Y	271560	500	197 억	11524983	N	N	17732	N	N
93	20250414	131022	55	30.00	KOSPI200		음식료·담배	N	N	N	Y	40	N	115000	500	2	0.44	7753806300	67544	47.70	114200	115400	113500	148800	80200	114500	114796.37	29.15	0	22421	116700	115600	114400	113300	112100	116150	113850	198	34300	500	89310	100	1	39536132	45467	8.67	1.31	12	0.17	13269.00	87814.00	123500	20250319	-6.88	81800	20240805	40.59	123500	-6.88	20250319	97000	18.56	20250124	123500	-6.88	20250319	81800	40.59	20240805	0.42	Y	271560	500	197 억	11524983	N	N	17732	N	N
94	20250414	121025	55	30.00	KOSPI200		음식료·담배	N	N	N	Y	40	N	115200	700	2	0.61	6319852550	55088	38.90	114200	115400	113500	148800	80200	114500	114722.85	29.15	0	19613	116700	115600	114400	113300	112100	116150	113850	198	34300	500	89310	100	1	39536132	45546	8.68	1.31	12	0.14	13269.00	87814.00	123500	20250319	-6.72	81800	20240805	40.83	123500	-6.72	20250319	97000	18.76	20250124	123500	-6.72	20250319	81800	40.83	20240805	0.42	Y	271560	500	197 억	11524983	N	N	17732	N	N
95	20250414	111019	55	30.00	KOSPI200		음식료·담배	N	N	N	Y	40	N	115200	700	2	0.61	4873631700	42529	30.03	114200	115400	113500	148800	80200	114500	114595.49	29.15	0	16554	116700	115600	114400	113300	112100	116150	113850	198	34300	500	89310	100	1	39536132	45546	8.68	1.31	12	0.11	13269.00	87814.00	123500	20250319	-6.72	81800	20240805	40.83	123500	-6.72	20250319	97000	18.76	20250124	123500	-6.72	20250319	81800	40.83	20240805	0.42	Y	271560	500	197 억	11524983	N	N	17732	N	N
96	20250414	101022	55	30.00	KOSPI200		음식료·담배	N	N	N	Y	40	N	114700	200	2	0.17	2050975850	17951	12.68	114200	115300	113500	148800	80200	114500	114254.13	29.15	0	1182	116700	115600	114400	113300	112100	116150	113850	198	34300	500	89310	100	1	39536132	45348	8.64	1.31	12	0.05	13269.00	87814.00	123500	20250319	-7.13	81800	20240805	40.22	123500	-7.13	20250319	97000	18.25	20250124	123500	-7.13	20250319	81800	40.22	20240805	0.42	Y	271560	500	197 억	11524983	N	N	17732	N	N
97	20250414	091022	55	30.00	KOSPI200		음식료·담배	N	N	N	Y	40	N	114400	-100	5	-0.09	498469600	4353	3.07	114200	115300	114200	148800	80200	114500	114511.74	29.15	0	-248	116700	115600	114400	113300	112100	116150	113850	198	34300	500	89310	100	1	39536132	45229	8.62	1.30	12	0.01	13269.00	87814.00	123500	20250319	-7.37	81800	20240805	39.85	123500	-7.37	20250319	97000	17.94	20250124	123500	-7.37	20250319	81800	39.85	20240805	0.42	Y	271560	500	197 억	11524983	N	N	17732	N	N
98	20250411	161012	55	30.00	KOSPI200		음식료·담배	N	N	N	Y	40	N	114500	-200	5	-0.17	16193588150	141615	81.92	113600	115500	113200	149100	80300	114700	114349.38	29.12	0	48874	119166	116932	113466	111232	107766	115200	109500	198	34400	500	89460	100	1	39536132	45269	8.63	1.30	12	0.36	13269.00	87814.00	123500	20250319	-7.29	81800	20240805	39.98	123500	-7.29	20250319	97000	18.04	20250124	123500	-7.29	20250319	81800	39.98	20240805	0.42	Y	271560	500	197 억	11512430	N	N	17732	N	N
99	20250411	151021	55	30.00	KOSPI200		음식료·담배	N	N	N	Y	40	N	114400	-300	5	-0.26	14819045300	129607	74.98	113600	115500	113200	149100	80300	114700	114338.31	29.12	0	46499	119166	116932	113466	111232	107766	115200	109500	198	34400	500	89460	100	1	39536132	45229	8.62	1.30	12	0.33	13269.00	87814.00	123500	20250319	-7.37	81800	20240805	39.85	123500	-7.37	20250319	97000	17.94	20250124	123500	-7.37	20250319	81800	39.85	20240805	0.42	Y	271560	500	197 억	11512430	N	N	11787	N	N
100	20250411	141019	55	30.00	KOSPI200		음식료·담배	N	N	N	Y	40	N	114300	-400	5	-0.35	12447841250	108853	62.97	113600	115500	113200	149100	80300	114700	114354.60	29.12	0	43199	119166	116932	113466	111232	107766	115200	109500	198	34400	500	89460	100	1	39536132	45190	8.61	1.30	12	0.28	13269.00	87814.00	123500	20250319	-7.45	81800	20240805	39.73	123500	-7.45	20250319	97000	17.84	20250124	123500	-7.45	20250319	81800	39.73	20240805	0.42	Y	271560	500	197 억	11512430	N	N	11787	N	N
101	20250411	131021	55	30.00	KOSPI200		음식료·담배	N	N	N	Y	40	N	114300	-400	5	-0.35	9928370100	86828	50.23	113600	115500	113200	149100	80300	114700	114345.26	29.12	0	35856	119166	116932	113466	111232	107766	115200	109500	198	34400	500	89460	100	1	39536132	45190	8.61	1.30	12	0.22	13269.00	87814.00	123500	20250319	-7.45	81800	20240805	39.73	123500	-7.45	20250319	97000	17.84	20250124	123500	-7.45	20250319	81800	39.73	20240805	0.42	Y	271560	500	197 억	11512430	N	N	11787	N	N
102	20250411	121022	55	30.00	KOSPI200		음식료·담배	N	N	N	Y	40	N	114100	-600	5	-0.52	7911268000	69154	40.01	113600	115500	113200	149100	80300	114700	114400.73	29.12	0	27679	119166	116932	113466	111232	107766	115200	109500	198	34400	500	89460	100	1	39536132	45111	8.60	1.30	12	0.17	13269.00	87814.00	123500	20250319	-7.61	81800	20240805	39.49	123500	-7.61	20250319	97000	17.63	20250124	123500	-7.61	20250319	81800	39.49	20240805	0.42	Y	271560	500	197 억	11512430	N	N	11787	N	N
103	20250411	111021	55	30.00	KOSPI200		음식료·담배	N	N	N	Y	40	N	114300	-400	5	-0.35	6263782300	54690	31.64	113600	115500	113200	149100	80300	114700	114532.50	29.12	0	22640	119166	116932	113466	111232	107766	115200	109500	198	34400	500	89460	100	1	39536132	45190	8.61	1.30	12	0.14	13269.00	87814.00	123500	20250319	-7.45	81800	20240805	39.73	123500	-7.45	20250319	97000	17.84	20250124	123500	-7.45	20250319	81800	39.73	20240805	0.42	Y	271560	500	197 억	11512430	N	N	11787	N	N
104	20250411	101024	55	30.00	KOSPI200		음식료·담배	N	N	N	Y	40	N	114700	0	3	0.00	3367022300	29336	16.97	113600	115500	113200	149100	80300	114700	114774.42	29.12	0	16033	119166	116932	113466	111232	107766	115200	109500	198	34400	500	89460	100	1	39536132	45348	8.64	1.31	12	0.07	13269.00	87814.00	123500	20250319	-7.13	81800	20240805	40.22	123500	-7.13	20250319	97000	18.25	20250124	123500	-7.13	20250319	81800	40.22	20240805	0.42	Y	271560	500	197 억	11512430	N	N	11787	N	N
105	20250411	091027	55	30.00	KOSPI200		음식료·담배	N	N	N	Y	40	N	115400	700	2	0.61	807478200	7043	4.07	113600	115500	113200	149100	80300	114700	114649.75	29.12	0	4680	119166	116932	113466	111232	107766	115200	109500	198	34400	500	89460	100	1	39536132	45625	8.70	1.31	12	0.02	13269.00	87814.00	123500	20250319	-6.56	81800	20240805	41.08	123500	-6.56	20250319	97000	18.97	20250124	123500	-6.56	20250319	81800	41.08	20240805	0.42	Y	271560	500	197 억	11512430	N	N	11787	N	N
106	20250410	161015	55	30.00	KOSPI200		음식료·담배	N	N	N	Y	40	N	114700	3600	2	3.24	19669662700	172863	112.21	115600	115700	110000	144400	77800	111100	113787.58	29.07	0	41811	114300	112700	111400	109800	108500	112050	109150	198	33300	500	86650	100	1	39536132	45348	8.64	1.31	12	0.44	13269.00	87814.00	123500	20250319	-7.13	81800	20240805	40.22	123500	-7.13	20250319	97000	18.25	20250124	123500	-7.13	20250319	81800	40.22	20240805	0.45	Y	271560	500	197 억	11491700	N	N	11787	N	N
107	20250410	151020	55	30.00	KOSPI200		음식료·담배	N	N	N	Y	40	N	114200	3100	2	2.79	14168899900	124868	81.06	115600	115700	110000	144400	77800	111100	113471.02	29.07	0	35645	114300	112700	111400	109800	108500	112050	109150	198	33300	500	86650	100	1	39536132	45150	8.61	1.30	12	0.32	13269.00	87814.00	123500	20250319	-7.53	81800	20240805	39.61	123500	-7.53	20250319	97000	17.73	20250124	123500	-7.53	20250319	81800	39.61	20240805	0.45	Y	271560	500	197 억	11491700	N	N	12851	N	N
108	20250410	141016	55	30.00	KOSPI200		음식료·담배	N	N	N	Y	40	N	113900	2800	2	2.52	10719358500	94578	61.39	115600	115700	110000	144400	77800	111100	113338.82	29.07	0	27658	114300	112700	111400	109800	108500	112050	109150	198	33300	500	86650	100	1	39536132	45032	8.58	1.30	12	0.24	13269.00	87814.00	123500	20250319	-7.77	81800	20240805	39.24	123500	-7.77	20250319	97000	17.42	20250124	123500	-7.77	20250319	81800	39.24	20240805	0.45	Y	271560	500	197 억	11491700	N	N	12851	N	N
109	20250410	131016	55	30.00	KOSPI200		음식료·담배	N	N	N	Y	40	N	113900	2800	2	2.52	8717359350	77010	49.99	115600	115700	110000	144400	77800	111100	113197.76	29.07	0	18373	114300	112700	111400	109800	108500	112050	109150	198	33300	500	86650	100	1	39536132	45032	8.58	1.30	12	0.19	13269.00	87814.00	123500	20250319	-7.77	81800	20240805	39.24	123500	-7.77	20250319	97000	17.42	20250124	123500	-7.77	20250319	81800	39.24	20240805	0.45	Y	271560	500	197 억	11491700	N	N	12851	N	N
110	20250410	121016	55	30.00	KOSPI200		음식료·담배	N	N	N	Y	40	N	112900	1800	2	1.62	7322486150	64707	42.00	115600	115700	110000	144400	77800	111100	113163.74	29.07	0	10701	114300	112700	111400	109800	108500	112050	109150	198	33300	500	86650	100	1	39536132	44636	8.51	1.29	12	0.16	13269.00	87814.00	123500	20250319	-8.58	81800	20240805	38.02	123500	-8.58	20250319	97000	16.39	20250124	123500	-8.58	20250319	81800	38.02	20240805	0.45	Y	271560	500	197 억	11491700	N	N	12851	N	N
111	20250410	111015	55	30.00	KOSPI200		음식료·담배	N	N	N	Y	40	N	112900	1800	2	1.62	5997593250	52981	34.39	115600	115700	110000	144400	77800	111100	113202.72	29.07	0	3711	114300	112700	111400	109800	108500	112050	109150	198	33300	500	86650	100	1	39536132	44636	8.51	1.29	12	0.13	13269.00	87814.00	123500	20250319	-8.58	81800	20240805	38.02	123500	-8.58	20250319	97000	16.39	20250124	123500	-8.58	20250319	81800	38.02	20240805	0.45	Y	271560	500	197 억	11491700	N	N	12851	N	N
112	20250410	101017	55	30.00	KOSPI200		음식료·담배	N	N	N	Y	40	N	112600	1500	2	1.35	3674297700	32396	21.03	115600	115700	110000	144400	77800	111100	113418.25	29.07	0	-217	114300	112700	111400	109800	108500	112050	109150	198	33300	500	86650	100	1	39536132	44518	8.49	1.28	12	0.08	13269.00	87814.00	123500	20250319	-8.83	81800	20240805	37.65	123500	-8.83	20250319	97000	16.08	20250124	123500	-8.83	20250319	81800	37.65	20240805	0.45	Y	271560	500	197 억	11491700	N	N	12851	N	N
113	20250410	091019	55	30.00	KOSPI200		음식료·담배	N	N	N	Y	40	N	112400	1300	2	1.17	1158516200	10141	6.58	115600	115700	110000	144400	77800	111100	114240.82	29.07	0	-2937	114300	112700	111400	109800	108500	112050	109150	198	33300	500	86650	100	1	39536132	44439	8.47	1.28	12	0.03	13269.00	87814.00	123500	20250319	-8.99	81800	20240805	37.41	123500	-8.99	20250319	97000	15.88	20250124	123500	-8.99	20250319	81800	37.41	20240805	0.45	Y	271560	500	197 억	11491700	N	N	12851	N	N
114	20250409	161010	55	30.00	KOSPI200		음식료·담배	N	N	N	Y	40	N	111100	-3000	5	-2.63	17172990900	154052	117.32	111900	113000	110100	148300	79900	114100	111475.29	29.02	0	4584	117766	115932	113966	112132	110166	114950	111150	198	34200	500	88990	100	1	39536132	43925	8.37	1.27	12	0.39	13269.00	87814.00	123500	20250319	-10.04	81800	20240805	35.82	123500	-10.04	20250319	97000	14.54	20250124	123500	-10.04	20250319	81800	35.82	20240805	0.47	Y	271560	500	197 억	11473766	N	N	12851	N	N
115	20250409	150815	55	30.00	KOSPI200		음식료·담배	N	N	N	Y	40	N	111100	-3000	5	-2.63	15762434100	141371	107.66	111900	113000	110100	148300	79900	114100	111496.94	29.02	0	5110	117766	115932	113966	112132	110166	114950	111150	198	34200	500	88990	100	1	39536132	43925	8.37	1.27	12	0.36	13269.00	87814.00	123500	20250319	-10.04	81800	20240805	35.82	123500	-10.04	20250319	97000	14.54	20250124	123500	-10.04	20250319	81800	35.82	20240805	0.47	Y	271560	500	197 억	11473766	N	N	5220	N	N
116	20250409	141007	55	30.00	KOSPI200		음식료·담배	N	N	N	Y	40	N	111000	-3100	5	-2.72	11591439150	103707	78.98	111900	113000	110300	148300	79900	114100	111771.04	29.02	0	8877	117766	115932	113966	112132	110166	114950	111150	198	34200	500	88990	100	1	39536132	43885	8.37	1.26	12	0.26	13269.00	87814.00	123500	20250319	-10.12	81800	20240805	35.70	123500	-10.12	20250319	97000	14.43	20250124	123500	-10.12	20250319	81800	35.70	20240805	0.47	Y	271560	500	197 억	11473766	N	N	5220	N	N
117	20250409	131003	55	30.00	KOSPI200		음식료·담배	N	N	N	Y	40	N	111700	-2400	5	-2.10	9195480350	82177	62.58	111900	113000	110300	148300	79900	114100	111898.47	29.02	0	7923	117766	115932	113966	112132	110166	114950	111150	198	34200	500	88990	100	1	39536132	44162	8.42	1.27	12	0.21	13269.00	87814.00	123500	20250319	-9.55	81800	20240805	36.55	123500	-9.55	20250319	97000	15.15	20250124	123500	-9.55	20250319	81800	36.55	20240805	0.47	Y	271560	500	197 억	11473766	N	N	5220	N	N
118	20250409	121006	55	30.00	KOSPI200		음식료·담배	N	N	N	Y	40	N	111700	-2400	5	-2.10	6466344150	57702	43.94	111900	112800	110300	148300	79900	114100	112064.47	29.02	0	4485	117766	115932	113966	112132	110166	114950	111150	198	34200	500	88990	100	1	39536132	44162	8.42	1.27	12	0.15	13269.00	87814.00	123500	20250319	-9.55	81800	20240805	36.55	123500	-9.55	20250319	97000	15.15	20250124	123500	-9.55	20250319	81800	36.55	20240805	0.47	Y	271560	500	197 억	11473766	N	N	5220	N	N
119	20250409	111003	55	30.00	KOSPI200		음식료·담배	N	N	N	Y	40	N	112400	-1700	5	-1.49	5102048400	45517	34.66	111900	112800	110300	148300	79900	114100	112091.05	29.02	0	3953	117766	115932	113966	112132	110166	114950	111150	198	34200	500	88990	100	1	39536132	44439	8.47	1.28	12	0.12	13269.00	87814.00	123500	20250319	-8.99	81800	20240805	37.41	123500	-8.99	20250319	97000	15.88	20250124	123500	-8.99	20250319	81800	37.41	20240805	0.47	Y	271560	500	197 억	11473766	N	N	5220	N	N
120	20250409	101009	55	30.00	KOSPI200		음식료·담배	N	N	N	Y	40	N	112600	-1500	5	-1.31	3508805800	31356	23.88	111900	112800	110300	148300	79900	114100	111902.21	29.02	0	2694	117766	115932	113966	112132	110166	114950	111150	198	34200	500	88990	100	1	39536132	44518	8.49	1.28	12	0.08	13269.00	87814.00	123500	20250319	-8.83	81800	20240805	37.65	123500	-8.83	20250319	97000	16.08	20250124	123500	-8.83	20250319	81800	37.65	20240805	0.47	Y	271560	500	197 억	11473766	N	N	5220	N	N
121	20250409	091013	55	30.00	KOSPI200		음식료·담배	N	N	N	Y	40	N	112200	-1900	5	-1.67	1137217300	10161	7.74	111900	112600	111300	148300	79900	114100	111919.82	29.02	0	1555	117766	115932	113966	112132	110166	114950	111150	198	34200	500	88990	100	1	39536132	44360	8.46	1.28	12	0.03	13269.00	87814.00	123500	20250319	-9.15	81800	20240805	37.16	123500	-9.15	20250319	97000	15.67	20250124	123500	-9.15	20250319	81800	37.16	20240805	0.47	Y	271560	500	197 억	11473766	N	N	5220	N	N
122	20250408	160955	55	30.00	KOSPI200		음식료·담배	N	N	N	Y	40	N	114100	-600	5	-0.52	14888740900	131312	82.66	115600	115800	112000	149100	80300	114700	113384.45	28.95	0	59401	118300	116500	114000	112200	109700	117400	113100	198	34400	500	89460	100	1	39536132	45111	8.60	1.30	12	0.33	13269.00	87814.00	123500	20250319	-7.61	81800	20240805	39.49	123500	-7.61	20250319	97000	17.63	20250124	123500	-7.61	20250319	81800	39.49	20240805	0.48	Y	271560	500	197 억	11445030	N	N	5220	N	N
123	20250408	151003	55	30.00	KOSPI200		음식료·담배	N	N	N	Y	40	N	114000	-700	5	-0.61	13535250800	119442	75.19	115600	115800	112000	149100	80300	114700	113320.70	28.95	0	57132	118300	116500	114000	112200	109700	117400	113100	198	34400	500	89460	100	1	39536132	45071	8.59	1.30	12	0.30	13269.00	87814.00	123500	20250319	-7.69	81800	20240805	39.36	123500	-7.69	20250319	97000	17.53	20250124	123500	-7.69	20250319	81800	39.36	20240805	0.48	Y	271560	500	197 억	11445030	N	N	16817	N	N
124	20250408	141000	55	30.00	KOSPI200		음식료·담배	N	N	N	Y	40	N	113100	-1600	5	-1.39	11352757300	100248	63.11	115600	115800	112000	149100	80300	114700	113246.72	28.95	0	48665	118300	116500	114000	112200	109700	117400	113100	198	34400	500	89460	100	1	39536132	44715	8.52	1.29	12	0.25	13269.00	87814.00	123500	20250319	-8.42	81800	20240805	38.26	123500	-8.42	20250319	97000	16.60	20250124	123500	-8.42	20250319	81800	38.26	20240805	0.48	Y	271560	500	197 억	11445030	N	N	16817	N	N
125	20250408	130957	55	30.00	KOSPI200		음식료·담배	N	N	N	Y	40	N	113300	-1400	5	-1.22	9827745100	86766	54.62	115600	115800	112000	149100	80300	114700	113267.24	28.95	0	39799	118300	116500	114000	112200	109700	117400	113100	198	34400	500	89460	100	1	39536132	44794	8.54	1.29	12	0.22	13269.00	87814.00	123500	20250319	-8.26	81800	20240805	38.51	123500	-8.26	20250319	97000	16.80	20250124	123500	-8.26	20250319	81800	38.51	20240805	0.48	Y	271560	500	197 억	11445030	N	N	16817	N	N
126	20250408	121003	55	30.00	KOSPI200		음식료·담배	N	N	N	Y	40	N	113000	-1700	5	-1.48	8371460300	73866	46.50	115600	115800	112000	149100	80300	114700	113333.07	28.95	0	32260	118300	116500	114000	112200	109700	117400	113100	198	34400	500	89460	100	1	39536132	44676	8.52	1.29	12	0.19	13269.00	87814.00	123500	20250319	-8.50	81800	20240805	38.14	123500	-8.50	20250319	97000	16.49	20250124	123500	-8.50	20250319	81800	38.14	20240805	0.48	Y	271560	500	197 억	11445030	N	N	16817	N	N
127	20250408	110959	55	30.00	KOSPI200		음식료·담배	N	N	N	Y	40	N	113700	-1000	5	-0.87	6567574100	57982	36.50	115600	115800	112000	149100	80300	114700	113269.19	28.95	0	24173	118300	116500	114000	112200	109700	117400	113100	198	34400	500	89460	100	1	39536132	44953	8.57	1.29	12	0.15	13269.00	87814.00	123500	20250319	-7.94	81800	20240805	39.00	123500	-7.94	20250319	97000	17.22	20250124	123500	-7.94	20250319	81800	39.00	20240805	0.48	Y	271560	500	197 억	11445030	N	N	16817	N	N
128	20250408	101001	55	30.00	KOSPI200		음식료·담배	N	N	N	Y	40	N	112700	-2000	5	-1.74	3967620300	34910	21.98	115600	115800	112500	149100	80300	114700	113652.83	28.95	0	13828	118300	116500	114000	112200	109700	117400	113100	198	34400	500	89460	100	1	39536132	44557	8.49	1.28	12	0.09	13269.00	87814.00	123500	20250319	-8.74	81800	20240805	37.78	123500	-8.74	20250319	97000	16.19	20250124	123500	-8.74	20250319	81800	37.78	20240805	0.48	Y	271560	500	197 억	11445030	N	N	16817	N	N
129	20250408	091003	55	30.00	KOSPI200		음식료·담배	N	N	N	Y	40	N	115300	600	2	0.52	486598900	4232	2.66	115600	115800	114300	149100	80300	114700	114980.84	28.95	0	1097	118300	116500	114000	112200	109700	117400	113100	198	34400	500	89460	100	1	39536132	45585	8.69	1.31	12	0.01	13269.00	87814.00	123500	20250319	-6.64	81800	20240805	40.95	123500	-6.64	20250319	97000	18.87	20250124	123500	-6.64	20250319	81800	40.95	20240805	0.48	Y	271560	500	197 억	11445030	N	N	16817	N	N
130	20250407	160950	55	30.00	KOSPI200		음식료·담배	N	N	N	Y	40	N	114700	-2500	5	-2.13	18165900400	158853	151.33	112100	115800	111500	152300	82100	117200	114356.66	28.97	0	66	118933	118066	117033	116166	115133	117550	115650	198	35100	500	91410	100	1	39536132	45348	8.64	1.31	12	0.40	13269.00	87814.00	123500	20250319	-7.13	81800	20240805	40.22	123500	-7.13	20250319	97000	18.25	20250124	123500	-7.13	20250319	81800	40.22	20240805	0.48	Y	271560	500	197 억	11455501	N	N	16815	N	N
131	20250407	150957	55	30.00	KOSPI200		음식료·담배	N	N	N	Y	40	N	114500	-2700	5	-2.30	17027311400	148918	141.87	112100	115800	111500	152300	82100	117200	114340.18	28.97	0	2955	118933	118066	117033	116166	115133	117550	115650	198	35100	500	91410	100	1	39536132	45269	8.63	1.30	12	0.38	13269.00	87814.00	123500	20250319	-7.29	81800	20240805	39.98	123500	-7.29	20250319	97000	18.04	20250124	123500	-7.29	20250319	81800	39.98	20240805	0.48	Y	271560	500	197 억	11455501	N	N	5864	N	N
132	20250407	140954	55	30.00	KOSPI200		음식료·담배	N	N	N	Y	40	N	114400	-2800	5	-2.39	14216596450	124357	118.47	112100	115800	111500	152300	82100	117200	114320.84	28.97	0	3938	118933	118066	117033	116166	115133	117550	115650	198	35100	500	91410	100	1	39536132	45229	8.62	1.30	12	0.31	13269.00	87814.00	123500	20250319	-7.37	81800	20240805	39.85	123500	-7.37	20250319	97000	17.94	20250124	123500	-7.37	20250319	81800	39.85	20240805	0.48	Y	271560	500	197 억	11455501	N	N	5864	N	N
133	20250407	130952	55	30.00	KOSPI200		음식료·담배	N	N	N	Y	40	N	115600	-1600	5	-1.37	11844496350	103684	98.78	112100	115700	111500	152300	82100	117200	114236.49	28.97	0	5983	118933	118066	117033	116166	115133	117550	115650	198	35100	500	91410	100	1	39536132	45704	8.71	1.32	12	0.26	13269.00	87814.00	123500	20250319	-6.40	81800	20240805	41.32	123500	-6.40	20250319	97000	19.18	20250124	123500	-6.40	20250319	81800	41.32	20240805	0.48	Y	271560	500	197 억	11455501	N	N	5864	N	N
134	20250407	120951	55	30.00	KOSPI200		음식료·담배	N	N	N	Y	40	N	115200	-2000	5	-1.71	9701948250	85075	81.05	112100	115700	111500	152300	82100	117200	114039.94	28.97	0	9076	118933	118066	117033	116166	115133	117550	115650	198	35100	500	91410	100	1	39536132	45546	8.68	1.31	12	0.22	13269.00	87814.00	123500	20250319	-6.72	81800	20240805	40.83	123500	-6.72	20250319	97000	18.76	20250124	123500	-6.72	20250319	81800	40.83	20240805	0.48	Y	271560	500	197 억	11455501	N	N	5864	N	N
135	20250407	110952	55	30.00	KOSPI200		음식료·담배	N	N	N	Y	40	N	115300	-1900	5	-1.62	7670234350	67418	64.23	112100	115700	111500	152300	82100	117200	113771.31	28.97	0	11422	118933	118066	117033	116166	115133	117550	115650	198	35100	500	91410	100	1	39536132	45585	8.69	1.31	12	0.17	13269.00	87814.00	123500	20250319	-6.64	81800	20240805	40.95	123500	-6.64	20250319	97000	18.87	20250124	123500	-6.64	20250319	81800	40.95	20240805	0.48	Y	271560	500	197 억	11455501	N	N	5864	N	N
136	20250407	100952	55	30.00	KOSPI200		음식료·담배	N	N	N	Y	40	N	114100	-3100	5	-2.65	5420876450	47780	45.52	112100	115700	111500	152300	82100	117200	113454.93	28.97	0	13422	118933	118066	117033	116166	115133	117550	115650	198	35100	500	91410	100	1	39536132	45111	8.60	1.30	12	0.12	13269.00	87814.00	123500	20250319	-7.61	81800	20240805	39.49	123500	-7.61	20250319	97000	17.63	20250124	123500	-7.61	20250319	81800	39.49	20240805	0.48	Y	271560	500	197 억	11455501	N	N	5864	N	N
137	20250407	090954	55	30.00	KOSPI200		음식료·담배	N	N	N	Y	40	N	114000	-3200	5	-2.73	2042966600	18132	17.27	112100	114300	111500	152300	82100	117200	112671.88	28.97	0	6409	118933	118066	117033	116166	115133	117550	115650	198	35100	500	91410	100	1	39536132	45071	8.59	1.30	12	0.05	13269.00	87814.00	123500	20250319	-7.69	81800	20240805	39.36	123500	-7.69	20250319	97000	17.53	20250124	123500	-7.69	20250319	81800	39.36	20240805	0.48	Y	271560	500	197 억	11455501	N	N	5864	N	N
138	20250404	160949	55	30.00	KOSPI200		음식료·담배	N	N	N	Y	40	N	117200	-700	5	-0.59	12251278700	104969	107.15	117500	117900	116000	153200	82600	117900	116713.30	28.90	0	32608	121033	119466	117433	115866	113833	120250	116650	198	35300	500	91960	100	1	39536132	46336	8.83	1.33	12	0.27	13269.00	87814.00	123500	20250319	-5.10	81800	20240805	43.28	123500	-5.10	20250319	97000	20.82	20250124	123500	-5.10	20250319	81800	43.28	20240805	0.48	Y	271560	500	197 억	11425823	N	N	5864	N	N
139	20250404	150959	55	30.00	KOSPI200		음식료·담배	N	N	N	Y	40	N	117000	-900	5	-0.76	11697610700	100241	102.32	117500	117900	116000	153200	82600	117900	116694.87	28.90	0	33479	121033	119466	117433	115866	113833	120250	116650	198	35300	500	91960	100	1	39536132	46257	8.82	1.33	12	0.25	13269.00	87814.00	123500	20250319	-5.26	81800	20240805	43.03	123500	-5.26	20250319	97000	20.62	20250124	123500	-5.26	20250319	81800	43.03	20240805	0.48	Y	271560	500	197 억	11425823	N	N	6864	N	N
140	20250404	141002	55	30.00	KOSPI200		음식료·담배	N	N	N	Y	40	N	116200	-1700	5	-1.44	9022459250	77288	78.89	117500	117900	116000	153200	82600	117900	116738.16	28.90	0	26722	121033	119466	117433	115866	113833	120250	116650	198	35300	500	91960	100	1	39536132	45941	8.76	1.32	12	0.20	13269.00	87814.00	123500	20250319	-5.91	81800	20240805	42.05	123500	-5.91	20250319	97000	19.79	20250124	123500	-5.91	20250319	81800	42.05	20240805	0.48	Y	271560	500	197 억	11425823	N	N	6864	N	N
141	20250404	130959	55	30.00	KOSPI200		음식료·담배	N	N	N	Y	40	N	116800	-1100	5	-0.93	7003862650	59959	61.20	117500	117900	116000	153200	82600	117900	116810.86	28.90	0	18902	121033	119466	117433	115866	113833	120250	116650	198	35300	500	91960	100	1	39536132	46178	8.80	1.33	12	0.15	13269.00	87814.00	123500	20250319	-5.43	81800	20240805	42.79	123500	-5.43	20250319	97000	20.41	20250124	123500	-5.43	20250319	81800	42.79	20240805	0.48	Y	271560	500	197 억	11425823	N	N	6864	N	N
142	20250404	120953	55	30.00	KOSPI200		음식료·담배	N	N	N	Y	40	N	116300	-1600	5	-1.36	5233443350	44763	45.69	117500	117900	116000	153200	82600	117900	116914.49	28.90	0	12674	121033	119466	117433	115866	113833	120250	116650	198	35300	500	91960	100	1	39536132	45981	8.76	1.32	12	0.11	13269.00	87814.00	123500	20250319	-5.83	81800	20240805	42.18	123500	-5.83	20250319	97000	19.90	20250124	123500	-5.83	20250319	81800	42.18	20240805	0.48	Y	271560	500	197 억	11425823	N	N	6864	N	N
143	20250404	110957	55	30.00	KOSPI200		음식료·담배	N	N	N	Y	40	N	117200	-700	5	-0.59	3678200550	31465	32.12	117500	117900	116000	153200	82600	117900	116898.16	28.90	0	9146	121033	119466	117433	115866	113833	120250	116650	198	35300	500	91960	100	1	39536132	46336	8.83	1.33	12	0.08	13269.00	87814.00	123500	20250319	-5.10	81800	20240805	43.28	123500	-5.10	20250319	97000	20.82	20250124	123500	-5.10	20250319	81800	43.28	20240805	0.48	Y	271560	500	197 억	11425823	N	N	6864	N	N
144	20250404	100956	55	30.00	KOSPI200		음식료·담배	N	N	N	Y	40	N	117200	-700	5	-0.59	2171794450	18577	18.96	117500	117900	116000	153200	82600	117900	116907.71	28.90	0	4272	121033	119466	117433	115866	113833	120250	116650	198	35300	500	91960	100	1	39536132	46336	8.83	1.33	12	0.05	13269.00	87814.00	123500	20250319	-5.10	81800	20240805	43.28	123500	-5.10	20250319	97000	20.82	20250124	123500	-5.10	20250319	81800	43.28	20240805	0.48	Y	271560	500	197 억	11425823	N	N	6864	N	N
145	20250404	091001	55	30.00	KOSPI200		음식료·담배	N	N	N	Y	40	N	116800	-1100	5	-0.93	232445600	1991	2.03	117500	117500	116300	153200	82600	117900	116748.17	28.90	0	68	121033	119466	117433	115866	113833	120250	116650	198	35300	500	91960	100	1	39536132	46178	8.80	1.33	12	0.01	13269.00	87814.00	123500	20250319	-5.43	81800	20240805	42.79	123500	-5.43	20250319	97000	20.41	20250124	123500	-5.43	20250319	81800	42.79	20240805	0.48	Y	271560	500	197 억	11425823	N	N	6864	N	N
146	20250403	160940	55	30.00	KOSPI200		음식료·담배	N	N	N	Y	40	N	117900	-800	5	-0.67	11501661700	97965	85.62	115600	119000	115400	154300	83100	118700	117405.83	28.94	0	-2522	122100	120400	118800	117100	115500	121250	117950	198	35600	500	92580	100	1	39536132	46613	8.89	1.34	12	0.25	13269.00	87814.00	123500	20250319	-4.53	81800	20240805	44.13	123500	-4.53	20250319	97000	21.55	20250124	123500	-4.53	20250319	81800	44.13	20240805	0.48	Y	271560	500	197 억	11442315	N	N	6864	N	N
147	20250403	150948	55	30.00	KOSPI200		음식료·담배	N	N	N	Y	40	N	117800	-900	5	-0.76	10347812400	88171	77.06	115600	119000	115400	154300	83100	118700	117360.72	28.94	0	-1171	122100	120400	118800	117100	115500	121250	117950	198	35600	500	92580	100	1	39536132	46574	8.88	1.34	12	0.22	13269.00	87814.00	123500	20250319	-4.62	81800	20240805	44.01	123500	-4.62	20250319	97000	21.44	20250124	123500	-4.62	20250319	81800	44.01	20240805	0.48	Y	271560	500	197 억	11442315	N	N	15193	N	N
148	20250403	140948	55	30.00	KOSPI200		음식료·담배	N	N	N	Y	40	N	118300	-400	5	-0.34	8288432400	70658	61.75	115600	119000	115400	154300	83100	118700	117303.52	28.94	0	-814	122100	120400	118800	117100	115500	121250	117950	198	35600	500	92580	100	1	39536132	46771	8.92	1.35	12	0.18	13269.00	87814.00	123500	20250319	-4.21	81800	20240805	44.62	123500	-4.21	20250319	97000	21.96	20250124	123500	-4.21	20250319	81800	44.62	20240805	0.48	Y	271560	500	197 억	11442315	N	N	15193	N	N
149	20250403	130947	55	30.00	KOSPI200		음식료·담배	N	N	N	Y	40	N	118200	-500	5	-0.42	6770704000	57868	50.58	115600	118600	115400	154300	83100	118700	117002.56	28.94	0	2266	122100	120400	118800	117100	115500	121250	117950	198	35600	500	92580	100	1	39536132	46732	8.91	1.35	12	0.15	13269.00	87814.00	123500	20250319	-4.29	81800	20240805	44.50	123500	-4.29	20250319	97000	21.86	20250124	123500	-4.29	20250319	81800	44.50	20240805	0.48	Y	271560	500	197 억	11442315	N	N	15193	N	N
150	20250403	120944	55	30.00	KOSPI200		음식료·담배	N	N	N	Y	40	N	118000	-700	5	-0.59	5819727000	49819	43.54	115600	118100	115400	154300	83100	118700	116817.42	28.94	0	2277	122100	120400	118800	117100	115500	121250	117950	198	35600	500	92580	100	1	39536132	46653	8.89	1.34	12	0.13	13269.00	87814.00	123500	20250319	-4.45	81800	20240805	44.25	123500	-4.45	20250319	97000	21.65	20250124	123500	-4.45	20250319	81800	44.25	20240805	0.48	Y	271560	500	197 억	11442315	N	N	15193	N	N
151	20250403	110948	55	30.00	KOSPI200		음식료·담배	N	N	N	Y	40	N	117200	-1500	5	-1.26	4894975600	41965	36.68	115600	118000	115400	154300	83100	118700	116644.24	28.94	0	2165	122100	120400	118800	117100	115500	121250	117950	198	35600	500	92580	100	1	39536132	46336	8.83	1.33	12	0.11	13269.00	87814.00	123500	20250319	-5.10	81800	20240805	43.28	123500	-5.10	20250319	97000	20.82	20250124	123500	-5.10	20250319	81800	43.28	20240805	0.48	Y	271560	500	197 억	11442315	N	N	15193	N	N
152	20250403	100949	55	30.00	KOSPI200		음식료·담배	N	N	N	Y	40	N	117300	-1400	5	-1.18	3443380450	29583	25.86	115600	118000	115400	154300	83100	118700	116397.27	28.94	0	2213	122100	120400	118800	117100	115500	121250	117950	198	35600	500	92580	100	1	39536132	46376	8.84	1.34	12	0.07	13269.00	87814.00	123500	20250319	-5.02	81800	20240805	43.40	123500	-5.02	20250319	97000	20.93	20250124	123500	-5.02	20250319	81800	43.40	20240805	0.48	Y	271560	500	197 억	11442315	N	N	15193	N	N
153	20250403	090951	55	30.00	KOSPI200		음식료·담배	N	N	N	Y	40	N	116700	-2000	5	-1.68	752655900	6480	5.66	115600	117000	115400	154300	83100	118700	116150.60	28.94	0	1189	122100	120400	118800	117100	115500	121250	117950	198	35600	500	92580	100	1	39536132	46139	8.79	1.33	12	0.02	13269.00	87814.00	123500	20250319	-5.51	81800	20240805	42.67	123500	-5.51	20250319	97000	20.31	20250124	123500	-5.51	20250319	81800	42.67	20240805	0.48	Y	271560	500	197 억	11442315	N	N	15193	N	N
154	20250402	160927	55	30.00	KOSPI200		음식료·담배	N	N	N	Y	40	N	118700	600	2	0.51	13599603800	114417	142.71	118400	120500	117200	153500	82700	118100	118860.03	28.95	0	118	120300	119200	117900	116800	115500	118550	116150	198	35400	500	92110	100	1	39536132	46929	8.95	1.35	12	0.29	13269.00	87814.00	123500	20250319	-3.89	81800	20240805	45.11	123500	-3.89	20250319	97000	22.37	20250124	123500	-3.89	20250319	81800	45.11	20240805	0.48	Y	271560	500	197 억	11447092	N	N	15193	N	N
155	20250402	150928	55	30.00	KOSPI200		음식료·담배	N	N	N	Y	40	N	118500	400	2	0.34	12447614600	104705	130.60	118400	120500	117200	153500	82700	118100	118882.71	28.95	0	1220	120300	119200	117900	116800	115500	118550	116150	198	35400	500	92110	100	1	39536132	46850	8.93	1.35	12	0.26	13269.00	87814.00	123500	20250319	-4.05	81800	20240805	44.87	123500	-4.05	20250319	97000	22.16	20250124	123500	-4.05	20250319	81800	44.87	20240805	0.48	Y	271560	500	197 억	11447092	N	N	8816	N	N
156	20250402	140931	55	30.00	KOSPI200		음식료·담배	N	N	N	Y	40	N	118350	250	2	0.21	9737977450	81829	102.06	118400	120500	117200	153500	82700	118100	119003.99	28.95	0	4537	120300	119200	117900	116800	115500	118550	116150	198	35400	500	92110	100	1	39536132	46791	8.92	1.35	12	0.21	13269.00	87814.00	123500	20250319	-4.17	81800	20240805	44.68	123500	-4.17	20250319	97000	22.01	20250124	123500	-4.17	20250319	81800	44.68	20240805	0.48	Y	271560	500	197 억	11447092	N	N	8816	N	N
157	20250402	130931	55	30.00	KOSPI200		음식료·담배	N	N	N	Y	40	N	118600	500	2	0.42	8119070000	68168	85.03	118400	120500	117200	153500	82700	118100	119103.83	28.95	0	4464	120300	119200	117900	116800	115500	118550	116150	198	35400	500	92110	100	1	39536132	46890	8.94	1.35	12	0.17	13269.00	87814.00	123500	20250319	-3.97	81800	20240805	44.99	123500	-3.97	20250319	97000	22.27	20250124	123500	-3.97	20250319	81800	44.99	20240805	0.48	Y	271560	500	197 억	11447092	N	N	8816	N	N
158	20250402	120929	55	30.00	KOSPI200		음식료·담배	N	N	N	Y	40	N	118400	300	2	0.25	6734253300	56468	70.43	118400	120500	117200	153500	82700	118100	119257.87	28.95	0	3229	120300	119200	117900	116800	115500	118550	116150	198	35400	500	92110	100	1	39536132	46811	8.92	1.35	12	0.14	13269.00	87814.00	123500	20250319	-4.13	81800	20240805	44.74	123500	-4.13	20250319	97000	22.06	20250124	123500	-4.13	20250319	81800	44.74	20240805	0.48	Y	271560	500	197 억	11447092	N	N	8816	N	N
159	20250402	110930	55	30.00	KOSPI200		음식료·담배	N	N	N	Y	40	N	119400	1300	2	1.10	5216520800	43704	54.51	118400	120500	117200	153500	82700	118100	119360.26	28.95	0	3717	120300	119200	117900	116800	115500	118550	116150	198	35400	500	92110	100	1	39536132	47206	9.00	1.36	12	0.11	13269.00	87814.00	123500	20250319	-3.32	81800	20240805	45.97	123500	-3.32	20250319	97000	23.09	20250124	123500	-3.32	20250319	81800	45.97	20240805	0.48	Y	271560	500	197 억	11447092	N	N	8816	N	N
160	20250402	100929	55	30.00	KOSPI200		음식료·담배	N	N	N	Y	40	N	119300	1200	2	1.02	3401533900	28493	35.54	118400	120500	117200	153500	82700	118100	119381.39	28.95	0	1063	120300	119200	117900	116800	115500	118550	116150	198	35400	500	92110	100	1	39536132	47167	8.99	1.36	12	0.07	13269.00	87814.00	123500	20250319	-3.40	81800	20240805	45.84	123500	-3.40	20250319	97000	22.99	20250124	123500	-3.40	20250319	81800	45.84	20240805	0.48	Y	271560	500	197 억	11447092	N	N	8816	N	N
161	20250402	090937	55	30.00	KOSPI200		음식료·담배	N	N	N	Y	40	N	119250	1150	2	0.97	572848500	4826	6.02	118400	119400	117200	153500	82700	118100	118700.48	28.95	0	654	120300	119200	117900	116800	115500	118550	116150	198	35400	500	92110	100	1	39536132	47147	8.99	1.36	12	0.01	13269.00	87814.00	123500	20250319	-3.44	81800	20240805	45.78	123500	-3.44	20250319	97000	22.94	20250124	123500	-3.44	20250319	81800	45.78	20240805	0.48	Y	271560	500	197 억	11447092	N	N	8816	N	N
162	20250401	160937	55	30.00	KOSPI200		음식료·담배	N	N	N	Y	40	N	118100	200	2	0.17	9450063600	80174	80.84	119000	119000	116600	153200	82600	117900	117869.40	28.92	0	12421	121766	119832	117266	115332	112766	120800	116300	198	35300	500	91960	100	1	39536132	46692	8.90	1.34	12	0.20	13269.00	87814.00	123500	20250319	-4.37	81800	20240805	44.38	123500	-4.37	20250319	97000	21.75	20250124	123500	-4.37	20250319	81800	44.38	20240805	0.50	Y	271560	500	197 억	11432494	N	N	8816	N	N
163	20250401	150935	55	30.00	KOSPI200		음식료·담배	N	N	N	Y	40	N	117900	0	3	0.00	9052735300	76805	77.44	119000	119000	116600	153200	82600	117900	117866.48	28.92	0	11738	121766	119832	117266	115332	112766	120800	116300	198	35300	500	91960	100	1	39536132	46613	8.89	1.34	12	0.19	13269.00	87814.00	123500	20250319	-4.53	81800	20240805	44.13	123500	-4.53	20250319	97000	21.55	20250124	123500	-4.53	20250319	81800	44.13	20240805	0.50	Y	271560	500	197 억	11432494	N	N	14709	N	N
164	20250401	140936	55	30.00	KOSPI200		음식료·담배	N	N	N	Y	40	N	118000	100	2	0.08	7257283900	61582	62.09	119000	119000	116600	153200	82600	117900	117847.49	28.92	0	9397	121766	119832	117266	115332	112766	120800	116300	198	35300	500	91960	100	1	39536132	46653	8.89	1.34	12	0.16	13269.00	87814.00	123500	20250319	-4.45	81800	20240805	44.25	123500	-4.45	20250319	97000	21.65	20250124	123500	-4.45	20250319	81800	44.25	20240805	0.50	Y	271560	500	197 억	11432494	N	N	14709	N	N
165	20250401	130936	55	30.00	KOSPI200		음식료·담배	N	N	N	Y	40	N	118000	100	2	0.08	6161018750	52283	52.72	119000	119000	116600	153200	82600	117900	117839.81	28.92	0	6351	121766	119832	117266	115332	112766	120800	116300	198	35300	500	91960	100	1	39536132	46653	8.89	1.34	12	0.13	13269.00	87814.00	123500	20250319	-4.45	81800	20240805	44.25	123500	-4.45	20250319	97000	21.65	20250124	123500	-4.45	20250319	81800	44.25	20240805	0.50	Y	271560	500	197 억	11432494	N	N	14709	N	N
166	20250401	120937	55	30.00	KOSPI200		음식료·담배	N	N	N	Y	40	N	117900	0	3	0.00	5008035600	42503	42.85	119000	119000	116600	153200	82600	117900	117827.81	28.92	0	4943	121766	119832	117266	115332	112766	120800	116300	198	35300	500	91960	100	1	39536132	46613	8.89	1.34	12	0.11	13269.00	87814.00	123500	20250319	-4.53	81800	20240805	44.13	123500	-4.53	20250319	97000	21.55	20250124	123500	-4.53	20250319	81800	44.13	20240805	0.50	Y	271560	500	197 억	11432494	N	N	14709	N	N
167	20250401	110924	55	30.00	KOSPI200		음식료·담배	N	N	N	Y	40	N	117900	0	3	0.00	3421347050	29028	29.27	119000	119000	116600	153200	82600	117900	117863.69	28.92	0	3172	121766	119832	117266	115332	112766	120800	116300	198	35300	500	91960	100	1	39536132	46613	8.89	1.34	12	0.07	13269.00	87814.00	123500	20250319	-4.53	81800	20240805	44.13	123500	-4.53	20250319	97000	21.55	20250124	123500	-4.53	20250319	81800	44.13	20240805	0.50	Y	271560	500	197 억	11432494	N	N	14709	N	N
168	20250401	100922	55	30.00	KOSPI200		음식료·담배	N	N	N	Y	40	N	117900	0	3	0.00	2188272750	18591	18.74	119000	119000	116600	153200	82600	117900	117706.03	28.92	0	1523	121766	119832	117266	115332	112766	120800	116300	198	35300	500	91960	100	1	39536132	46613	8.89	1.34	12	0.05	13269.00	87814.00	123500	20250319	-4.53	81800	20240805	44.13	123500	-4.53	20250319	97000	21.55	20250124	123500	-4.53	20250319	81800	44.13	20240805	0.50	Y	271560	500	197 억	11432494	N	N	14709	N	N
169	20250401	090923	55	30.00	KOSPI200		음식료·담배	N	N	N	Y	40	N	117800	-100	5	-0.08	730159200	6186	6.24	119000	119000	116600	153200	82600	117900	118034.14	28.92	0	-211	121766	119832	117266	115332	112766	120800	116300	198	35300	500	91960	100	1	39536132	46574	8.88	1.34	12	0.02	13269.00	87814.00	123500	20250319	-4.62	81800	20240805	44.01	123500	-4.62	20250319	97000	21.44	20250124	123500	-4.62	20250319	81800	44.01	20240805	0.50	Y	271560	500	197 억	11432494	N	N	14709	N	N

81 KiB Raw Blame History

81 KiB

Raw Blame History