KissMeData/007310/price/prices-20250301.csv at 891ff3b3b6bb787faa3e4b341b30d1a75d9aeffd

Files

ened 38bbc3c8b6 Update 2025-03-31 1176 top30,price

2025-03-31 18:20:09 +09:00

75 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	20250331	161626	55	30.00	KOSPI200	음식료·담배	N	N	N	Y	40	N	413500	-2000	5	-0.48	1050942000	2564	91.34	416000	416000	406000	540000	291000	415500	409878.12	12.08	-983	422166	418832	412166	408832	402166	420500	410500	200	124500	5000	315780	500	1	4007830	16572	12.12	0.69	12	0.06	34108.00	595294.00	513000	20240613	-19.40	375500	20241114	10.12	429500	-3.73	20250321	376500	9.83	20250203	513000	-19.40	20240613	375500	10.12	20241114	0.09	Y	007310	5000	200 억	484067	N	N	523	N	N
3	20250331	151502	55	30.00	KOSPI200	음식료·담배	N	N	N	Y	40	N	409500	-6000	5	-1.44	831693000	2033	72.43	416000	416000	406000	540000	291000	415500	409096.41	12.08	-853	422166	418832	412166	408832	402166	420500	410500	200	124500	5000	315780	500	1	4007830	16412	12.01	0.69	12	0.05	34108.00	595294.00	513000	20240613	-20.18	375500	20241114	9.05	429500	-4.66	20250321	376500	8.76	20250203	513000	-20.18	20240613	375500	9.05	20241114	0.09	Y	007310	5000	200 억	484067	N	N	40	N	N
4	20250331	120631	55	30.00	KOSPI200	음식료·담배	N	N	N	Y	40	N	409500	-6000	5	-1.44	380823000	929	33.10	416000	416000	406000	540000	291000	415500	409927.88	12.08	-412	422166	418832	412166	408832	402166	420500	410500	200	124500	5000	315780	500	1	4007830	16412	12.01	0.69	12	0.02	34108.00	595294.00	513000	20240613	-20.18	375500	20241114	9.05	429500	-4.66	20250321	376500	8.76	20250203	513000	-20.18	20240613	375500	9.05	20241114	0.09	Y	007310	5000	200 억	484067	N	N	40	N	N
5	20250331	091148	55	30.00	KOSPI200	음식료·담배	N	N	N	Y	40	N	407500	-8000	5	-1.93	57754000	141	5.02	416000	416000	406000	540000	291000	415500	409602.84	12.08	-99	422166	418832	412166	408832	402166	420500	410500	200	124500	5000	315780	500	1	4007830	16332	11.95	0.68	12	0.00	34108.00	595294.00	513000	20240613	-20.57	375500	20241114	8.52	429500	-5.12	20250321	376500	8.23	20250203	513000	-20.57	20240613	375500	8.52	20241114	0.09	Y	007310	5000	200 억	484067	N	N	40	N	N
6	20250328	160228	55	30.00	KOSPI200	음식료·담배	N	N	N	Y	40	N	415500	5000	2	1.22	1156967000	2807	142.20	411000	415500	405500	533000	287500	410500	412169.70	12.08	-520	421833	416166	410833	405166	399833	419000	408000	200	122500	5000	311980	500	1	4007830	16653	12.18	0.70	12	0.07	34108.00	595294.00	513000	20240613	-19.01	375500	20241114	10.65	429500	-3.26	20250321	376500	10.36	20250203	513000	-19.01	20240613	375500	10.65	20241114	0.09	N	007310	5000	200 억	484142	N	N	40	N	N
7	20250328	150230	55	30.00	KOSPI200	음식료·담배	N	N	N	Y	40	N	415000	4500	2	1.10	1011326500	2456	124.42	411000	415500	405500	533000	287500	410500	411777.89	12.08	-294	421833	416166	410833	405166	399833	419000	408000	200	122500	5000	311980	500	1	4007830	16632	12.17	0.70	12	0.06	34108.00	595294.00	513000	20240613	-19.10	375500	20241114	10.52	429500	-3.38	20250321	376500	10.23	20250203	513000	-19.10	20240613	375500	10.52	20241114	0.09	N	007310	5000	200 억	484142	N	N	0	N	N
8	20250328	140230	55	30.00	KOSPI200	음식료·담배	N	N	N	Y	40	N	414000	3500	2	0.85	594316500	1448	73.35	411000	415000	405500	533000	287500	410500	410439.57	12.08	-4	421833	416166	410833	405166	399833	419000	408000	200	122500	5000	311980	500	1	4007830	16592	12.14	0.70	12	0.04	34108.00	595294.00	513000	20240613	-19.30	375500	20241114	10.25	429500	-3.61	20250321	376500	9.96	20250203	513000	-19.30	20240613	375500	10.25	20241114	0.09	N	007310	5000	200 억	484142	N	N	0	N	N
9	20250328	130229	55	30.00	KOSPI200	음식료·담배	N	N	N	Y	40	N	409000	-1500	5	-0.37	319385000	781	39.56	411000	415000	405500	533000	287500	410500	408943.66	12.08	-22	421833	416166	410833	405166	399833	419000	408000	200	122500	5000	311980	500	1	4007830	16392	11.99	0.69	12	0.02	34108.00	595294.00	513000	20240613	-20.27	375500	20241114	8.92	429500	-4.77	20250321	376500	8.63	20250203	513000	-20.27	20240613	375500	8.92	20241114	0.09	N	007310	5000	200 억	484142	N	N	0	N	N
10	20250328	120229	55	30.00	KOSPI200	음식료·담배	N	N	N	Y	40	N	409500	-1000	5	-0.24	258005000	631	31.97	411000	415000	405500	533000	287500	410500	408882.73	12.08	-133	421833	416166	410833	405166	399833	419000	408000	200	122500	5000	311980	500	1	4007830	16412	12.01	0.69	12	0.02	34108.00	595294.00	513000	20240613	-20.18	375500	20241114	9.05	429500	-4.66	20250321	376500	8.76	20250203	513000	-20.18	20240613	375500	9.05	20241114	0.09	N	007310	5000	200 억	484142	N	N	0	N	N
11	20250328	110228	55	30.00	KOSPI200	음식료·담배	N	N	N	Y	40	N	410000	-500	5	-0.12	230210000	563	28.52	411000	415000	405500	533000	287500	410500	408898.76	12.08	-167	421833	416166	410833	405166	399833	419000	408000	200	122500	5000	311980	500	1	4007830	16432	12.02	0.69	12	0.01	34108.00	595294.00	513000	20240613	-20.08	375500	20241114	9.19	429500	-4.54	20250321	376500	8.90	20250203	513000	-20.08	20240613	375500	9.19	20241114	0.09	N	007310	5000	200 억	484142	N	N	0	N	N
12	20250328	100229	55	30.00	KOSPI200	음식료·담배	N	N	N	Y	40	N	408000	-2500	5	-0.61	167505500	410	20.77	411000	415000	405500	533000	287500	410500	408550.00	12.08	-107	421833	416166	410833	405166	399833	419000	408000	200	122500	5000	311980	500	1	4007830	16352	11.96	0.69	12	0.01	34108.00	595294.00	513000	20240613	-20.47	375500	20241114	8.66	429500	-5.01	20250321	376500	8.37	20250203	513000	-20.47	20240613	375500	8.66	20241114	0.09	N	007310	5000	200 억	484142	N	N	0	N	N
13	20250328	090231	55	30.00	KOSPI200	음식료·담배	N	N	N	Y	40	N	409000	-1500	5	-0.37	29510500	72	3.65	411000	412000	408500	533000	287500	410500	409868.06	12.08	-23	421833	416166	410833	405166	399833	419000	408000	200	122500	5000	311980	500	1	4007830	16392	11.99	0.69	12	0.00	34108.00	595294.00	513000	20240613	-20.27	375500	20241114	8.92	429500	-4.77	20250321	376500	8.63	20250203	513000	-20.27	20240613	375500	8.92	20241114	0.09	N	007310	5000	200 억	484142	N	N	0	N	N
14	20250327	160228	55	30.00	KOSPI200	음식료·담배	N	N	N	Y	40	N	410500	0	3	0.00	815914500	1974	105.67	410000	416500	405500	533000	287500	410500	413330.55	12.08	263	421166	415832	413166	407832	405166	414500	406500	200	122500	5000	311980	500	1	4007830	16452	12.04	0.69	12	0.05	34108.00	595294.00	513000	20240613	-19.98	375500	20241114	9.32	429500	-4.42	20250321	376500	9.03	20250203	513000	-19.98	20240613	375500	9.32	20241114	0.09	N	007310	5000	200 억	484028	N	N	57	N	N
15	20250327	150229	55	30.00	KOSPI200	음식료·담배	N	N	N	Y	40	N	411500	1000	2	0.24	653614500	1579	84.53	410000	416500	405500	533000	287500	410500	413942.05	12.08	277	421166	415832	413166	407832	405166	414500	406500	200	122500	5000	311980	500	1	4007830	16492	12.06	0.69	12	0.04	34108.00	595294.00	513000	20240613	-19.79	375500	20241114	9.59	429500	-4.19	20250321	376500	9.30	20250203	513000	-19.79	20240613	375500	9.59	20241114	0.09	N	007310	5000	200 억	484028	N	N	57	N	N
16	20250327	140228	55	30.00	KOSPI200	음식료·담배	N	N	N	Y	40	N	412500	2000	2	0.49	605445500	1462	78.27	410000	416500	405500	533000	287500	410500	414121.41	12.08	334	421166	415832	413166	407832	405166	414500	406500	200	122500	5000	311980	500	1	4007830	16532	12.09	0.69	12	0.04	34108.00	595294.00	513000	20240613	-19.59	375500	20241114	9.85	429500	-3.96	20250321	376500	9.56	20250203	513000	-19.59	20240613	375500	9.85	20241114	0.09	N	007310	5000	200 억	484028	N	N	57	N	N
17	20250327	130226	55	30.00	KOSPI200	음식료·담배	N	N	N	Y	40	N	413500	3000	2	0.73	540278500	1304	69.81	410000	416500	405500	533000	287500	410500	414324.00	12.08	335	421166	415832	413166	407832	405166	414500	406500	200	122500	5000	311980	500	1	4007830	16572	12.12	0.69	12	0.03	34108.00	595294.00	513000	20240613	-19.40	375500	20241114	10.12	429500	-3.73	20250321	376500	9.83	20250203	513000	-19.40	20240613	375500	10.12	20241114	0.09	N	007310	5000	200 억	484028	N	N	57	N	N
18	20250327	120229	55	30.00	KOSPI200	음식료·담배	N	N	N	Y	40	N	413500	3000	2	0.73	492998000	1190	63.70	410000	416500	405500	533000	287500	410500	414284.03	12.08	354	421166	415832	413166	407832	405166	414500	406500	200	122500	5000	311980	500	1	4007830	16572	12.12	0.69	12	0.03	34108.00	595294.00	513000	20240613	-19.40	375500	20241114	10.12	429500	-3.73	20250321	376500	9.83	20250203	513000	-19.40	20240613	375500	10.12	20241114	0.09	N	007310	5000	200 억	484028	N	N	57	N	N
19	20250327	110230	55	30.00	KOSPI200	음식료·담배	N	N	N	Y	40	N	414000	3500	2	0.85	443280500	1070	57.28	410000	416500	405500	533000	287500	410500	414280.84	12.08	384	421166	415832	413166	407832	405166	414500	406500	200	122500	5000	311980	500	1	4007830	16592	12.14	0.70	12	0.03	34108.00	595294.00	513000	20240613	-19.30	375500	20241114	10.25	429500	-3.61	20250321	376500	9.96	20250203	513000	-19.30	20240613	375500	10.25	20241114	0.09	N	007310	5000	200 억	484028	N	N	57	N	N
20	20250327	100228	55	30.00	KOSPI200	음식료·담배	N	N	N	Y	40	N	415500	5000	2	1.22	297949000	720	38.54	410000	416500	405500	533000	287500	410500	413818.06	12.08	386	421166	415832	413166	407832	405166	414500	406500	200	122500	5000	311980	500	1	4007830	16653	12.18	0.70	12	0.02	34108.00	595294.00	513000	20240613	-19.01	375500	20241114	10.65	429500	-3.26	20250321	376500	10.36	20250203	513000	-19.01	20240613	375500	10.65	20241114	0.09	N	007310	5000	200 억	484028	N	N	57	N	N
21	20250327	090229	55	30.00	KOSPI200	음식료·담배	N	N	N	Y	40	N	412000	1500	2	0.37	30216500	74	3.96	410000	412000	405500	533000	287500	410500	408331.08	12.08	10	421166	415832	413166	407832	405166	414500	406500	200	122500	5000	311980	500	1	4007830	16512	12.08	0.69	12	0.00	34108.00	595294.00	513000	20240613	-19.69	375500	20241114	9.72	429500	-4.07	20250321	376500	9.43	20250203	513000	-19.69	20240613	375500	9.72	20241114	0.09	N	007310	5000	200 억	484028	N	N	57	N	N
22	20250326	160227	55	30.00	KOSPI200	음식료·담배	N	N	N	Y	40	N	410500	-3500	5	-0.85	771054250	1868	54.00	417000	418500	410500	538000	290000	414000	412774.81	12.09	-624	424000	419000	415500	410500	407000	421500	413000	200	124000	5000	314640	500	1	4007830	16452	12.04	0.69	12	0.05	34108.00	595294.00	513000	20240613	-19.98	375500	20241114	9.32	429500	-4.42	20250321	376500	9.03	20250203	513000	-19.98	20240613	375500	9.32	20241114	0.11	N	007310	5000	200 억	484533	N	N	57	N	N
23	20250326	150225	55	30.00	KOSPI200	음식료·담배	N	N	N	Y	40	N	411500	-2500	5	-0.60	650229250	1574	45.50	417000	418500	411000	538000	290000	414000	413106.26	12.09	-432	424000	419000	415500	410500	407000	421500	413000	200	124000	5000	314640	500	1	4007830	16492	12.06	0.69	12	0.04	34108.00	595294.00	513000	20240613	-19.79	375500	20241114	9.59	429500	-4.19	20250321	376500	9.30	20250203	513000	-19.79	20240613	375500	9.59	20241114	0.11	N	007310	5000	200 억	484533	N	N	58	N	N
24	20250326	140227	55	30.00	KOSPI200	음식료·담배	N	N	N	Y	40	N	415000	1000	2	0.24	449761250	1089	31.48	417000	418500	411000	538000	290000	414000	413003.90	12.09	-156	424000	419000	415500	410500	407000	421500	413000	200	124000	5000	314640	500	1	4007830	16632	12.17	0.70	12	0.03	34108.00	595294.00	513000	20240613	-19.10	375500	20241114	10.52	429500	-3.38	20250321	376500	10.23	20250203	513000	-19.10	20240613	375500	10.52	20241114	0.11	N	007310	5000	200 억	484533	N	N	58	N	N
25	20250326	130227	55	30.00	KOSPI200	음식료·담배	N	N	N	Y	40	N	414000	0	3	0.00	355579250	861	24.89	417000	418500	411000	538000	290000	414000	412984.03	12.09	-95	424000	419000	415500	410500	407000	421500	413000	200	124000	5000	314640	500	1	4007830	16592	12.14	0.70	12	0.02	34108.00	595294.00	513000	20240613	-19.30	375500	20241114	10.25	429500	-3.61	20250321	376500	9.96	20250203	513000	-19.30	20240613	375500	10.25	20241114	0.11	N	007310	5000	200 억	484533	N	N	58	N	N
26	20250326	120228	55	30.00	KOSPI200	음식료·담배	N	N	N	Y	40	N	412500	-1500	5	-0.36	287884250	697	20.15	417000	418500	411000	538000	290000	414000	413033.36	12.09	-47	424000	419000	415500	410500	407000	421500	413000	200	124000	5000	314640	500	1	4007830	16532	12.09	0.69	12	0.02	34108.00	595294.00	513000	20240613	-19.59	375500	20241114	9.85	429500	-3.96	20250321	376500	9.56	20250203	513000	-19.59	20240613	375500	9.85	20241114	0.11	N	007310	5000	200 억	484533	N	N	58	N	N
27	20250326	110227	55	30.00	KOSPI200	음식료·담배	N	N	N	Y	40	N	413000	-1000	5	-0.24	191480500	463	13.39	417000	418500	411000	538000	290000	414000	413564.79	12.09	-88	424000	419000	415500	410500	407000	421500	413000	200	124000	5000	314640	500	1	4007830	16552	12.11	0.69	12	0.01	34108.00	595294.00	513000	20240613	-19.49	375500	20241114	9.99	429500	-3.84	20250321	376500	9.69	20250203	513000	-19.49	20240613	375500	9.99	20241114	0.11	N	007310	5000	200 억	484533	N	N	58	N	N
28	20250326	100228	55	30.00	KOSPI200	음식료·담배	N	N	N	Y	40	N	412000	-2000	5	-0.48	127886000	309	8.93	417000	418500	411000	538000	290000	414000	413870.55	12.09	-70	424000	419000	415500	410500	407000	421500	413000	200	124000	5000	314640	500	1	4007830	16512	12.08	0.69	12	0.01	34108.00	595294.00	513000	20240613	-19.69	375500	20241114	9.72	429500	-4.07	20250321	376500	9.43	20250203	513000	-19.69	20240613	375500	9.72	20241114	0.11	N	007310	5000	200 억	484533	N	N	58	N	N
29	20250326	090227	55	30.00	KOSPI200	음식료·담배	N	N	N	Y	40	N	415500	1500	2	0.36	27937000	67	1.94	417000	418000	414000	538000	290000	414000	416970.15	12.09	-18	424000	419000	415500	410500	407000	421500	413000	200	124000	5000	314640	500	1	4007830	16653	12.18	0.70	12	0.00	34108.00	595294.00	513000	20240613	-19.01	375500	20241114	10.65	429500	-3.26	20250321	376500	10.36	20250203	513000	-19.01	20240613	375500	10.65	20241114	0.11	N	007310	5000	200 억	484533	N	N	58	N	N
30	20250325	160227	55	30.00	KOSPI200	음식료·담배	N	N	N	Y	40	N	414000	-1500	5	-0.36	1433025000	3459	72.65	413000	420500	412000	540000	291000	415500	414288.81	12.09	-555	429500	422500	419000	412000	408500	420750	410250	200	124500	5000	315780	500	1	4007830	16592	12.14	0.70	12	0.09	34108.00	595294.00	513000	20240613	-19.30	375500	20241114	10.25	429500	-3.61	20250321	376500	9.96	20250203	513000	-19.30	20240613	375500	10.25	20241114	0.10	N	007310	5000	200 억	484494	N	N	58	N	N
31	20250325	150227	55	30.00	KOSPI200	음식료·담배	N	N	N	Y	40	N	415000	-500	5	-0.12	1177918000	2843	59.71	413000	420500	412000	540000	291000	415500	414322.19	12.09	-383	429500	422500	419000	412000	408500	420750	410250	200	124500	5000	315780	500	1	4007830	16632	12.17	0.70	12	0.07	34108.00	595294.00	513000	20240613	-19.10	375500	20241114	10.52	429500	-3.38	20250321	376500	10.23	20250203	513000	-19.10	20240613	375500	10.52	20241114	0.10	N	007310	5000	200 억	484494	N	N	3	N	N
32	20250325	140227	55	30.00	KOSPI200	음식료·담배	N	N	N	Y	40	N	413500	-2000	5	-0.48	984494000	2376	49.91	413000	420500	412000	540000	291000	415500	414349.33	12.09	-225	429500	422500	419000	412000	408500	420750	410250	200	124500	5000	315780	500	1	4007830	16572	12.12	0.69	12	0.06	34108.00	595294.00	513000	20240613	-19.40	375500	20241114	10.12	429500	-3.73	20250321	376500	9.83	20250203	513000	-19.40	20240613	375500	10.12	20241114	0.10	N	007310	5000	200 억	484494	N	N	3	N	N
33	20250325	130227	55	30.00	KOSPI200	음식료·담배	N	N	N	Y	40	N	413000	-2500	5	-0.60	802968000	1937	40.68	413000	420500	412000	540000	291000	415500	414542.08	12.09	-210	429500	422500	419000	412000	408500	420750	410250	200	124500	5000	315780	500	1	4007830	16552	12.11	0.69	12	0.05	34108.00	595294.00	513000	20240613	-19.49	375500	20241114	9.99	429500	-3.84	20250321	376500	9.69	20250203	513000	-19.49	20240613	375500	9.99	20241114	0.10	N	007310	5000	200 억	484494	N	N	3	N	N
34	20250325	120227	55	30.00	KOSPI200	음식료·담배	N	N	N	Y	40	N	412500	-3000	5	-0.72	665019500	1603	33.67	413000	420500	412000	540000	291000	415500	414859.33	12.09	-216	429500	422500	419000	412000	408500	420750	410250	200	124500	5000	315780	500	1	4007830	16532	12.09	0.69	12	0.04	34108.00	595294.00	513000	20240613	-19.59	375500	20241114	9.85	429500	-3.96	20250321	376500	9.56	20250203	513000	-19.59	20240613	375500	9.85	20241114	0.10	N	007310	5000	200 억	484494	N	N	3	N	N
35	20250325	110227	55	30.00	KOSPI200	음식료·담배	N	N	N	Y	40	N	414000	-1500	5	-0.36	363592000	874	18.36	413000	420500	413000	540000	291000	415500	416009.15	12.09	-34	429500	422500	419000	412000	408500	420750	410250	200	124500	5000	315780	500	1	4007830	16592	12.14	0.70	12	0.02	34108.00	595294.00	513000	20240613	-19.30	375500	20241114	10.25	429500	-3.61	20250321	376500	9.96	20250203	513000	-19.30	20240613	375500	10.25	20241114	0.10	N	007310	5000	200 억	484494	N	N	3	N	N
36	20250325	100233	55	30.00	KOSPI200	음식료·담배	N	N	N	Y	40	N	417500	2000	2	0.48	231712500	557	11.70	413000	420500	413000	540000	291000	415500	416000.90	12.09	33	429500	422500	419000	412000	408500	420750	410250	200	124500	5000	315780	500	1	4007830	16733	12.24	0.70	12	0.01	34108.00	595294.00	513000	20240613	-18.62	375500	20241114	11.19	429500	-2.79	20250321	376500	10.89	20250203	513000	-18.62	20240613	375500	11.19	20241114	0.10	N	007310	5000	200 억	484494	N	N	3	N	N
37	20250325	090228	55	30.00	KOSPI200	음식료·담배	N	N	N	Y	40	N	416000	500	2	0.12	45901000	111	2.33	413000	416000	413000	540000	291000	415500	413522.52	12.09	-12	429500	422500	419000	412000	408500	420750	410250	200	124500	5000	315780	500	1	4007830	16673	12.20	0.70	12	0.00	34108.00	595294.00	513000	20240613	-18.91	375500	20241114	10.79	429500	-3.14	20250321	376500	10.49	20250203	513000	-18.91	20240613	375500	10.79	20241114	0.10	N	007310	5000	200 억	484494	N	N	3	N	N
38	20250324	160227	55	30.00	KOSPI200	음식료·담배	N	N	N	Y	40	N	415500	-11000	5	-2.58	1994251500	4761	50.22	424000	426000	415500	554000	299000	426500	418873.82	12.12	-1187	437166	431832	424166	418832	411166	434500	421500	200	127500	5000	324140	500	1	4007830	16653	10.39	0.73	12	0.12	40005.00	566748.00	513000	20240613	-19.01	375500	20241114	10.65	429500	-3.26	20250321	376500	10.36	20250203	513000	-19.01	20240613	375500	10.65	20241114	0.10	N	007310	5000	200 억	485728	N	N	3	N	N
39	20250324	150228	55	30.00	KOSPI200	음식료·담배	N	N	N	Y	40	N	416500	-10000	5	-2.34	1712733250	4084	43.08	424000	426000	416000	554000	299000	426500	419376.41	12.12	-912	437166	431832	424166	418832	411166	434500	421500	200	127500	5000	324140	500	1	4007830	16693	10.41	0.73	12	0.10	40005.00	566748.00	513000	20240613	-18.81	375500	20241114	10.92	429500	-3.03	20250321	376500	10.62	20250203	513000	-18.81	20240613	375500	10.92	20241114	0.10	N	007310	5000	200 억	485728	N	N	11	N	N
40	20250324	140227	55	30.00	KOSPI200	음식료·담배	N	N	N	Y	40	N	418000	-8500	5	-1.99	1530436250	3647	38.47	424000	426000	416500	554000	299000	426500	419642.51	12.12	-615	437166	431832	424166	418832	411166	434500	421500	200	127500	5000	324140	500	1	4007830	16753	10.45	0.74	12	0.09	40005.00	566748.00	513000	20240613	-18.52	375500	20241114	11.32	429500	-2.68	20250321	376500	11.02	20250203	513000	-18.52	20240613	375500	11.32	20241114	0.10	N	007310	5000	200 억	485728	N	N	11	N	N
41	20250324	130228	55	30.00	KOSPI200	음식료·담배	N	N	N	Y	40	N	418500	-8000	5	-1.88	1405935750	3349	35.32	424000	426000	416500	554000	299000	426500	419807.63	12.12	-408	437166	431832	424166	418832	411166	434500	421500	200	127500	5000	324140	500	1	4007830	16773	10.46	0.74	12	0.08	40005.00	566748.00	513000	20240613	-18.42	375500	20241114	11.45	429500	-2.56	20250321	376500	11.16	20250203	513000	-18.42	20240613	375500	11.45	20241114	0.10	N	007310	5000	200 억	485728	N	N	11	N	N
42	20250324	120228	55	30.00	KOSPI200	음식료·담배	N	N	N	Y	40	N	417000	-9500	5	-2.23	1197057500	2849	30.05	424000	426000	416500	554000	299000	426500	420167.60	12.12	-67	437166	431832	424166	418832	411166	434500	421500	200	127500	5000	324140	500	1	4007830	16713	10.42	0.74	12	0.07	40005.00	566748.00	513000	20240613	-18.71	375500	20241114	11.05	429500	-2.91	20250321	376500	10.76	20250203	513000	-18.71	20240613	375500	11.05	20241114	0.10	N	007310	5000	200 억	485728	N	N	11	N	N
43	20250324	110227	55	30.00	KOSPI200	음식료·담배	N	N	N	Y	40	N	419000	-7500	5	-1.76	1024632000	2436	25.69	424000	426000	417000	554000	299000	426500	420620.69	12.12	201	437166	431832	424166	418832	411166	434500	421500	200	127500	5000	324140	500	1	4007830	16793	10.47	0.74	12	0.06	40005.00	566748.00	513000	20240613	-18.32	375500	20241114	11.58	429500	-2.44	20250321	376500	11.29	20250203	513000	-18.32	20240613	375500	11.58	20241114	0.10	N	007310	5000	200 억	485728	N	N	11	N	N
44	20250324	100226	55	30.00	KOSPI200	음식료·담배	N	N	N	Y	40	N	421000	-5500	5	-1.29	677542500	1607	16.95	424000	426000	419500	554000	299000	426500	421619.48	12.12	263	437166	431832	424166	418832	411166	434500	421500	200	127500	5000	324140	500	1	4007830	16873	10.52	0.74	12	0.04	40005.00	566748.00	513000	20240613	-17.93	375500	20241114	12.12	429500	-1.98	20250321	376500	11.82	20250203	513000	-17.93	20240613	375500	12.12	20241114	0.10	N	007310	5000	200 억	485728	N	N	11	N	N
45	20250324	090227	55	30.00	KOSPI200	음식료·담배	N	N	N	Y	40	N	423000	-3500	5	-0.82	57675000	136	1.43	424000	425000	423000	554000	299000	426500	424080.88	12.12	-3	437166	431832	424166	418832	411166	434500	421500	200	127500	5000	324140	500	1	4007830	16953	10.57	0.75	12	0.00	40005.00	566748.00	513000	20240613	-17.54	375500	20241114	12.65	429500	-1.51	20250321	376500	12.35	20250203	513000	-17.54	20240613	375500	12.65	20241114	0.10	N	007310	5000	200 억	485728	N	N	11	N	N
46	20250321	160227	55	30.00	KOSPI200	음식료·담배	N	N	N	Y	40	N	426500	3000	2	0.71	4028360750	9481	102.72	425500	429500	416500	550000	296500	423500	424887.75	12.13	-734	435833	429666	420833	414666	405833	432750	417750	200	126500	5000	321860	500	1	4007830	17093	10.66	0.75	12	0.24	40005.00	566748.00	513000	20240613	-16.86	375500	20241114	13.58	429500	-0.70	20250321	376500	13.28	20250203	513000	-16.86	20240613	375500	13.58	20241114	0.09	N	007310	5000	200 억	485953	N	N	11	N	N
47	20250321	150227	55	30.00	KOSPI200	음식료·담배	N	N	N	Y	40	N	428000	4500	2	1.06	2610826250	6163	66.77	425500	428000	416500	550000	296500	423500	423629.12	12.13	-395	435833	429666	420833	414666	405833	432750	417750	200	126500	5000	321860	500	1	4007830	17154	10.70	0.76	12	0.15	40005.00	566748.00	513000	20240613	-16.57	375500	20241114	13.98	428000	0.00	20250321	376500	13.68	20250203	513000	-16.57	20240613	375500	13.98	20241114	0.09	N	007310	5000	200 억	485953	N	N	17	N	N
48	20250321	140226	55	30.00	KOSPI200	음식료·담배	N	N	N	Y	40	N	424500	1000	2	0.24	1616134500	3833	41.53	425500	426000	416500	550000	296500	423500	421636.97	12.13	65	435833	429666	420833	414666	405833	432750	417750	200	126500	5000	321860	500	1	4007830	17013	10.61	0.75	12	0.10	40005.00	566748.00	513000	20240613	-17.25	375500	20241114	13.05	427000	-0.59	20250320	376500	12.75	20250203	513000	-17.25	20240613	375500	13.05	20241114	0.09	N	007310	5000	200 억	485953	N	N	17	N	N
49	20250321	130226	55	30.00	KOSPI200	음식료·담배	N	N	N	Y	40	N	423500	0	3	0.00	1300014000	3087	33.45	425500	425500	416500	550000	296500	423500	421125.36	12.13	-194	435833	429666	420833	414666	405833	432750	417750	200	126500	5000	321860	500	1	4007830	16973	10.59	0.75	12	0.08	40005.00	566748.00	513000	20240613	-17.45	375500	20241114	12.78	427000	-0.82	20250320	376500	12.48	20250203	513000	-17.45	20240613	375500	12.78	20241114	0.09	N	007310	5000	200 억	485953	N	N	17	N	N
50	20250321	120228	55	30.00	KOSPI200	음식료·담배	N	N	N	Y	40	N	423500	0	3	0.00	1146558000	2725	29.52	425500	425500	416500	550000	296500	423500	420755.23	12.13	-302	435833	429666	420833	414666	405833	432750	417750	200	126500	5000	321860	500	1	4007830	16973	10.59	0.75	12	0.07	40005.00	566748.00	513000	20240613	-17.45	375500	20241114	12.78	427000	-0.82	20250320	376500	12.48	20250203	513000	-17.45	20240613	375500	12.78	20241114	0.09	N	007310	5000	200 억	485953	N	N	17	N	N
51	20250321	110227	55	30.00	KOSPI200	음식료·담배	N	N	N	Y	40	N	421500	-2000	5	-0.47	852496000	2027	21.96	425500	425500	416500	550000	296500	423500	420570.30	12.13	-441	435833	429666	420833	414666	405833	432750	417750	200	126500	5000	321860	500	1	4007830	16893	10.54	0.74	12	0.05	40005.00	566748.00	513000	20240613	-17.84	375500	20241114	12.25	427000	-1.29	20250320	376500	11.95	20250203	513000	-17.84	20240613	375500	12.25	20241114	0.09	N	007310	5000	200 억	485953	N	N	17	N	N
52	20250321	100228	55	30.00	KOSPI200	음식료·담배	N	N	N	Y	40	N	419000	-4500	5	-1.06	630925500	1501	16.26	425500	425500	416500	550000	296500	423500	420336.78	12.13	-374	435833	429666	420833	414666	405833	432750	417750	200	126500	5000	321860	500	1	4007830	16793	10.47	0.74	12	0.04	40005.00	566748.00	513000	20240613	-18.32	375500	20241114	11.58	427000	-1.87	20250320	376500	11.29	20250203	513000	-18.32	20240613	375500	11.58	20241114	0.09	N	007310	5000	200 억	485953	N	N	17	N	N
53	20250321	090229	55	30.00	KOSPI200	음식료·담배	N	N	N	Y	40	N	421000	-2500	5	-0.59	93780500	221	2.39	425500	425500	420000	550000	296500	423500	424346.15	12.13	-122	435833	429666	420833	414666	405833	432750	417750	200	126500	5000	321860	500	1	4007830	16873	10.52	0.74	12	0.01	40005.00	566748.00	513000	20240613	-17.93	375500	20241114	12.12	427000	-1.41	20250320	376500	11.82	20250203	513000	-17.93	20240613	375500	12.12	20241114	0.09	N	007310	5000	200 억	485953	N	N	17	N	N
54	20250320	160226	55	30.00	KOSPI200	음식료·담배	N	N	N	Y	40	N	423500	14000	2	3.42	3899607000	9230	135.70	412000	427000	412000	532000	287000	409500	422492.52	12.10	1003	426500	418000	409500	401000	392500	422250	405250	200	122500	5000	311220	500	1	4007830	16973	10.59	0.75	12	0.23	40005.00	566748.00	513000	20240613	-17.45	375500	20241114	12.78	427000	-0.82	20250320	376500	12.48	20250203	513000	-17.45	20240613	375500	12.78	20241114	0.09	N	007310	5000	200 억	485065	N	N	17	N	N
55	20250320	150227	55	30.00	KOSPI200	음식료·담배	N	N	N	Y	40	N	424500	15000	2	3.66	3661903750	8669	127.45	412000	427000	412000	532000	287000	409500	422413.63	12.10	1087	426500	418000	409500	401000	392500	422250	405250	200	122500	5000	311220	500	1	4007830	17013	10.61	0.75	12	0.22	40005.00	566748.00	513000	20240613	-17.25	375500	20241114	13.05	427000	-0.59	20250320	376500	12.75	20250203	513000	-17.25	20240613	375500	13.05	20241114	0.09	N	007310	5000	200 억	485065	N	N	2	N	N
56	20250320	140228	55	30.00	KOSPI200	음식료·담배	N	N	N	Y	40	N	422500	13000	2	3.17	3332510750	7892	116.02	412000	427000	412000	532000	287000	409500	422264.41	12.10	1218	426500	418000	409500	401000	392500	422250	405250	200	122500	5000	311220	500	1	4007830	16933	10.56	0.75	12	0.20	40005.00	566748.00	513000	20240613	-17.64	375500	20241114	12.52	427000	-1.05	20250320	376500	12.22	20250203	513000	-17.64	20240613	375500	12.52	20241114	0.09	N	007310	5000	200 억	485065	N	N	2	N	N
57	20250320	130228	55	30.00	KOSPI200	음식료·담배	N	N	N	Y	40	N	423000	13500	2	3.30	2991610250	7085	104.16	412000	427000	412000	532000	287000	409500	422245.62	12.10	1379	426500	418000	409500	401000	392500	422250	405250	200	122500	5000	311220	500	1	4007830	16953	10.57	0.75	12	0.18	40005.00	566748.00	513000	20240613	-17.54	375500	20241114	12.65	427000	-0.94	20250320	376500	12.35	20250203	513000	-17.54	20240613	375500	12.65	20241114	0.09	N	007310	5000	200 억	485065	N	N	2	N	N
58	20250320	120227	55	30.00	KOSPI200	음식료·담배	N	N	N	Y	40	N	426000	16500	2	4.03	2687033750	6366	93.59	412000	427000	412000	532000	287000	409500	422091.38	12.10	1692	426500	418000	409500	401000	392500	422250	405250	200	122500	5000	311220	500	1	4007830	17073	10.65	0.75	12	0.16	40005.00	566748.00	513000	20240613	-16.96	375500	20241114	13.45	427000	-0.23	20250320	376500	13.15	20250203	513000	-16.96	20240613	375500	13.45	20241114	0.09	N	007310	5000	200 억	485065	N	N	2	N	N
59	20250320	110227	55	30.00	KOSPI200	음식료·담배	N	N	N	Y	40	N	425500	16000	2	3.91	2220576750	5271	77.49	412000	426000	412000	532000	287000	409500	421281.87	12.10	1899	426500	418000	409500	401000	392500	422250	405250	200	122500	5000	311220	500	1	4007830	17053	10.64	0.75	12	0.13	40005.00	566748.00	513000	20240613	-17.06	375500	20241114	13.32	426000	-0.12	20250320	376500	13.01	20250203	513000	-17.06	20240613	375500	13.32	20241114	0.09	N	007310	5000	200 억	485065	N	N	2	N	N
60	20250320	100226	55	30.00	KOSPI200	음식료·담배	N	N	N	Y	40	N	424000	14500	2	3.54	1640583750	3905	57.41	412000	426000	412000	532000	287000	409500	420123.88	12.10	1221	426500	418000	409500	401000	392500	422250	405250	200	122500	5000	311220	500	1	4007830	16993	10.60	0.75	12	0.10	40005.00	566748.00	513000	20240613	-17.35	375500	20241114	12.92	426000	-0.47	20250320	376500	12.62	20250203	513000	-17.35	20240613	375500	12.92	20241114	0.09	N	007310	5000	200 억	485065	N	N	2	N	N
61	20250320	090228	55	30.00	KOSPI200	음식료·담배	N	N	N	Y	40	N	412500	3000	2	0.73	30088500	73	1.07	412000	414000	412000	532000	287000	409500	412171.23	12.10	-4	426500	418000	409500	401000	392500	422250	405250	200	122500	5000	311220	500	1	4007830	16532	10.31	0.73	12	0.00	40005.00	566748.00	513000	20240613	-19.59	375500	20241114	9.85	418000	-1.32	20250319	376500	9.56	20250203	513000	-19.59	20240613	375500	9.85	20241114	0.09	N	007310	5000	200 억	485065	N	N	2	N	N
62	20250319	160226	55	30.00	KOSPI200	음식료·담배	N	N	N	Y	40	N	409500	7000	2	1.74	2803154000	6802	294.97	403000	418000	401000	523000	282000	402500	412108.86	12.08	789	405833	404166	402333	400666	398833	404250	400750	200	120500	5000	305900	500	1	4007830	16412	10.24	0.72	12	0.17	40005.00	566748.00	513000	20240613	-20.18	375500	20241114	9.05	418000	-2.03	20250319	376500	8.76	20250203	513000	-20.18	20240613	375500	9.05	20241114	0.09	N	007310	5000	200 억	484329	N	N	2	N	N
63	20250319	150227	55	30.00	KOSPI200	음식료·담배	N	N	N	Y	40	N	409000	6500	2	1.61	2607487000	6324	274.24	403000	418000	401000	523000	282000	402500	412316.10	12.08	962	405833	404166	402333	400666	398833	404250	400750	200	120500	5000	305900	500	1	4007830	16392	10.22	0.72	12	0.16	40005.00	566748.00	513000	20240613	-20.27	375500	20241114	8.92	418000	-2.15	20250319	376500	8.63	20250203	513000	-20.27	20240613	375500	8.92	20241114	0.09	N	007310	5000	200 억	484329	N	N	12	N	N
64	20250319	140226	55	30.00	KOSPI200	음식료·담배	N	N	N	Y	40	N	410500	8000	2	1.99	2399297500	5816	252.21	403000	418000	401000	523000	282000	402500	412533.96	12.08	1227	405833	404166	402333	400666	398833	404250	400750	200	120500	5000	305900	500	1	4007830	16452	10.26	0.72	12	0.15	40005.00	566748.00	513000	20240613	-19.98	375500	20241114	9.32	418000	-1.79	20250319	376500	9.03	20250203	513000	-19.98	20240613	375500	9.32	20241114	0.09	N	007310	5000	200 억	484329	N	N	12	N	N
65	20250319	130226	55	30.00	KOSPI200	음식료·담배	N	N	N	Y	40	N	410000	7500	2	1.86	2216233500	5370	232.87	403000	418000	401000	523000	282000	402500	412706.42	12.08	1525	405833	404166	402333	400666	398833	404250	400750	200	120500	5000	305900	500	1	4007830	16432	10.25	0.72	12	0.13	40005.00	566748.00	513000	20240613	-20.08	375500	20241114	9.19	418000	-1.91	20250319	376500	8.90	20250203	513000	-20.08	20240613	375500	9.19	20241114	0.09	N	007310	5000	200 억	484329	N	N	12	N	N
66	20250319	120226	55	30.00	KOSPI200	음식료·담배	N	N	N	Y	40	N	411500	9000	2	2.24	2003674500	4852	210.41	403000	418000	401000	523000	282000	402500	412958.47	12.08	1686	405833	404166	402333	400666	398833	404250	400750	200	120500	5000	305900	500	1	4007830	16492	10.29	0.73	12	0.12	40005.00	566748.00	513000	20240613	-19.79	375500	20241114	9.59	418000	-1.56	20250319	376500	9.30	20250203	513000	-19.79	20240613	375500	9.59	20241114	0.09	N	007310	5000	200 억	484329	N	N	12	N	N
67	20250319	110226	55	30.00	KOSPI200	음식료·담배	N	N	N	Y	40	N	414500	12000	2	2.98	1705427500	4130	179.10	403000	418000	401000	523000	282000	402500	412936.44	12.08	1868	405833	404166	402333	400666	398833	404250	400750	200	120500	5000	305900	500	1	4007830	16612	10.36	0.73	12	0.10	40005.00	566748.00	513000	20240613	-19.20	375500	20241114	10.39	418000	-0.84	20250319	376500	10.09	20250203	513000	-19.20	20240613	375500	10.39	20241114	0.09	N	007310	5000	200 억	484329	N	N	12	N	N
68	20250319	100227	55	30.00	KOSPI200	음식료·담배	N	N	N	Y	40	N	415500	13000	2	3.23	1113917750	2708	117.43	403000	417000	401000	523000	282000	402500	411343.33	12.08	1252	405833	404166	402333	400666	398833	404250	400750	200	120500	5000	305900	500	1	4007830	16653	10.39	0.73	12	0.07	40005.00	566748.00	513000	20240613	-19.01	375500	20241114	10.65	417000	-0.36	20250319	376500	10.36	20250203	513000	-19.01	20240613	375500	10.65	20241114	0.09	N	007310	5000	200 억	484329	N	N	12	N	N
69	20250319	090227	55	30.00	KOSPI200	음식료·담배	N	N	N	Y	40	N	401500	-1000	5	-0.25	20110500	50	2.17	403000	403000	401500	523000	282000	402500	402210.00	12.08	-25	405833	404166	402333	400666	398833	404250	400750	200	120500	5000	305900	500	1	4007830	16091	10.04	0.71	12	0.00	40005.00	566748.00	513000	20240613	-21.73	375500	20241114	6.92	414500	-3.14	20250307	376500	6.64	20250203	513000	-21.73	20240613	375500	6.92	20241114	0.09	N	007310	5000	200 억	484329	N	N	12	N	N
70	20250318	160225	55	30.00	KOSPI200	음식료·담배	N	N	N	Y	40	N	402500	3000	2	0.75	881035000	2192	93.24	402500	404000	400500	519000	280000	399500	401930.99	12.08	261	403833	401666	397333	395166	390833	402750	396250	200	119500	5000	303620	500	1	4007830	16132	10.06	0.71	12	0.05	40005.00	566748.00	513000	20240613	-21.54	375500	20241114	7.19	414500	-2.90	20250307	376500	6.91	20250203	513000	-21.54	20240613	375500	7.19	20241114	0.08	N	007310	5000	200 억	484143	N	N	12	N	N
71	20250318	150227	55	30.00	KOSPI200	음식료·담배	N	N	N	Y	40	N	402000	2500	2	0.63	764011000	1901	80.86	402500	404000	400500	519000	280000	399500	401899.53	12.08	247	403833	401666	397333	395166	390833	402750	396250	200	119500	5000	303620	500	1	4007830	16111	10.05	0.71	12	0.05	40005.00	566748.00	513000	20240613	-21.64	375500	20241114	7.06	414500	-3.02	20250307	376500	6.77	20250203	513000	-21.64	20240613	375500	7.06	20241114	0.08	N	007310	5000	200 억	484143	N	N	13	N	N
72	20250318	140226	55	30.00	KOSPI200	음식료·담배	N	N	N	Y	40	N	401500	2000	2	0.50	674464500	1678	71.37	402500	404000	400500	519000	280000	399500	401945.47	12.08	198	403833	401666	397333	395166	390833	402750	396250	200	119500	5000	303620	500	1	4007830	16091	10.04	0.71	12	0.04	40005.00	566748.00	513000	20240613	-21.73	375500	20241114	6.92	414500	-3.14	20250307	376500	6.64	20250203	513000	-21.73	20240613	375500	6.92	20241114	0.08	N	007310	5000	200 억	484143	N	N	13	N	N
73	20250318	130225	55	30.00	KOSPI200	음식료·담배	N	N	N	Y	40	N	401500	2000	2	0.50	582265750	1448	61.59	402500	404000	400500	519000	280000	399500	402117.23	12.08	366	403833	401666	397333	395166	390833	402750	396250	200	119500	5000	303620	500	1	4007830	16091	10.04	0.71	12	0.04	40005.00	566748.00	513000	20240613	-21.73	375500	20241114	6.92	414500	-3.14	20250307	376500	6.64	20250203	513000	-21.73	20240613	375500	6.92	20241114	0.08	N	007310	5000	200 억	484143	N	N	13	N	N
74	20250318	120225	55	30.00	KOSPI200	음식료·담배	N	N	N	Y	40	N	402000	2500	2	0.63	539302750	1341	57.04	402500	404000	400500	519000	280000	399500	402164.62	12.08	323	403833	401666	397333	395166	390833	402750	396250	200	119500	5000	303620	500	1	4007830	16111	10.05	0.71	12	0.03	40005.00	566748.00	513000	20240613	-21.64	375500	20241114	7.06	414500	-3.02	20250307	376500	6.77	20250203	513000	-21.64	20240613	375500	7.06	20241114	0.08	N	007310	5000	200 억	484143	N	N	13	N	N
75	20250318	110225	55	30.00	KOSPI200	음식료·담배	N	N	N	Y	40	N	401000	1500	2	0.38	479061750	1191	50.66	402500	404000	400500	519000	280000	399500	402234.89	12.08	288	403833	401666	397333	395166	390833	402750	396250	200	119500	5000	303620	500	1	4007830	16071	10.02	0.71	12	0.03	40005.00	566748.00	513000	20240613	-21.83	375500	20241114	6.79	414500	-3.26	20250307	376500	6.51	20250203	513000	-21.83	20240613	375500	6.79	20241114	0.08	N	007310	5000	200 억	484143	N	N	13	N	N
76	20250318	100226	55	30.00	KOSPI200	음식료·담배	N	N	N	Y	40	N	401500	2000	2	0.50	404372750	1005	42.75	402500	404000	401000	519000	280000	399500	402360.95	12.08	188	403833	401666	397333	395166	390833	402750	396250	200	119500	5000	303620	500	1	4007830	16091	10.04	0.71	12	0.03	40005.00	566748.00	513000	20240613	-21.73	375500	20241114	6.92	414500	-3.14	20250307	376500	6.64	20250203	513000	-21.73	20240613	375500	6.92	20241114	0.08	N	007310	5000	200 억	484143	N	N	13	N	N
77	20250318	090226	55	30.00	KOSPI200	음식료·담배	N	N	N	Y	40	N	402500	3000	2	0.75	42682500	106	4.51	402500	404000	402000	519000	280000	399500	402665.09	12.08	29	403833	401666	397333	395166	390833	402750	396250	200	119500	5000	303620	500	1	4007830	16132	10.06	0.71	12	0.00	40005.00	566748.00	513000	20240613	-21.54	375500	20241114	7.19	414500	-2.90	20250307	376500	6.91	20250203	513000	-21.54	20240613	375500	7.19	20241114	0.08	N	007310	5000	200 억	484143	N	N	13	N	N
78	20250317	160226	55	30.00	KOSPI200	음식료·담배	N	N	N	Y	40	N	399500	5000	2	1.27	932556000	2351	54.92	395000	399500	393000	512000	276500	394500	396662.34	12.12	-334	399166	396832	393166	390832	387166	395000	389000	200	117500	5000	299820	500	1	4007830	16011	9.99	0.70	12	0.06	40005.00	566748.00	513000	20240613	-22.12	375500	20241114	6.39	414500	-3.62	20250307	376500	6.11	20250203	513000	-22.12	20240613	375500	6.39	20241114	0.09	N	007310	5000	200 억	485758	N	N	13	N	N
79	20250317	150226	55	30.00	KOSPI200	음식료·담배	N	N	N	Y	40	N	397500	3000	2	0.76	669181500	1691	39.50	395000	399000	393000	512000	276500	394500	395731.22	12.12	-412	399166	396832	393166	390832	387166	395000	389000	200	117500	5000	299820	500	1	4007830	15931	9.94	0.70	12	0.04	40005.00	566748.00	513000	20240613	-22.51	375500	20241114	5.86	414500	-4.10	20250307	376500	5.58	20250203	513000	-22.51	20240613	375500	5.86	20241114	0.09	N	007310	5000	200 억	485758	N	N	45	N	N
80	20250317	140226	55	30.00	KOSPI200	음식료·담배	N	N	N	Y	40	N	396000	1500	2	0.38	524192000	1325	30.95	395000	399000	393000	512000	276500	394500	395616.60	12.12	-313	399166	396832	393166	390832	387166	395000	389000	200	117500	5000	299820	500	1	4007830	15871	9.90	0.70	12	0.03	40005.00	566748.00	513000	20240613	-22.81	375500	20241114	5.46	414500	-4.46	20250307	376500	5.18	20250203	513000	-22.81	20240613	375500	5.46	20241114	0.09	N	007310	5000	200 억	485758	N	N	45	N	N
81	20250317	130225	55	30.00	KOSPI200	음식료·담배	N	N	N	Y	40	N	395000	500	2	0.13	414993500	1049	24.50	395000	399000	393000	512000	276500	394500	395608.67	12.12	-395	399166	396832	393166	390832	387166	395000	389000	200	117500	5000	299820	500	1	4007830	15831	9.87	0.70	12	0.03	40005.00	566748.00	513000	20240613	-23.00	375500	20241114	5.19	414500	-4.70	20250307	376500	4.91	20250203	513000	-23.00	20240613	375500	5.19	20241114	0.09	N	007310	5000	200 억	485758	N	N	45	N	N
82	20250317	120225	55	30.00	KOSPI200	음식료·담배	N	N	N	Y	40	N	393000	-1500	5	-0.38	391713000	990	23.13	395000	399000	393000	512000	276500	394500	395669.70	12.12	-368	399166	396832	393166	390832	387166	395000	389000	200	117500	5000	299820	500	1	4007830	15751	9.82	0.69	12	0.02	40005.00	566748.00	513000	20240613	-23.39	375500	20241114	4.66	414500	-5.19	20250307	376500	4.38	20250203	513000	-23.39	20240613	375500	4.66	20241114	0.09	N	007310	5000	200 억	485758	N	N	45	N	N
83	20250317	110225	55	30.00	KOSPI200	음식료·담배	N	N	N	Y	40	N	397000	2500	2	0.63	278089000	702	16.40	395000	399000	393500	512000	276500	394500	396138.18	12.12	-259	399166	396832	393166	390832	387166	395000	389000	200	117500	5000	299820	500	1	4007830	15911	9.92	0.70	12	0.02	40005.00	566748.00	513000	20240613	-22.61	375500	20241114	5.73	414500	-4.22	20250307	376500	5.44	20250203	513000	-22.61	20240613	375500	5.73	20241114	0.09	N	007310	5000	200 억	485758	N	N	45	N	N
84	20250317	100226	55	30.00	KOSPI200	음식료·담배	N	N	N	Y	40	N	397000	2500	2	0.63	241237500	609	14.23	395000	399000	393500	512000	276500	394500	396120.69	12.12	-258	399166	396832	393166	390832	387166	395000	389000	200	117500	5000	299820	500	1	4007830	15911	9.92	0.70	12	0.02	40005.00	566748.00	513000	20240613	-22.61	375500	20241114	5.73	414500	-4.22	20250307	376500	5.44	20250203	513000	-22.61	20240613	375500	5.73	20241114	0.09	N	007310	5000	200 억	485758	N	N	45	N	N
85	20250317	090226	55	30.00	KOSPI200	음식료·담배	N	N	N	Y	40	N	394500	0	3	0.00	16185000	41	0.96	395000	395000	394500	512000	276500	394500	394756.10	12.12	-31	399166	396832	393166	390832	387166	395000	389000	200	117500	5000	299820	500	1	4007830	15811	9.86	0.70	12	0.00	40005.00	566748.00	513000	20240613	-23.10	375500	20241114	5.06	414500	-4.83	20250307	376500	4.78	20250203	513000	-23.10	20240613	375500	5.06	20241114	0.09	N	007310	5000	200 억	485758	N	N	45	N	N
86	20250314	160225	55	30.00	KOSPI200	음식료·담배	N	N	N	Y	40	N	394500	-3000	5	-0.75	1677296250	4276	81.84	395500	395500	389500	516000	278500	397500	392257.19	12.14	-453	404166	400832	398166	394832	392166	399500	393500	200	118500	5000	302100	500	1	4007830	15811	9.86	0.70	12	0.11	40005.00	566748.00	513000	20240613	-23.10	375500	20241114	5.06	414500	-4.83	20250307	376500	4.78	20250203	513000	-23.10	20240613	375500	5.06	20241114	0.08	N	007310	5000	200 억	486432	N	N	45	N	N
87	20250314	150226	55	30.00	KOSPI200	음식료·담배	N	N	N	Y	40	N	393000	-4500	5	-1.13	1385833750	3536	67.67	395500	395500	389500	516000	278500	397500	391921.31	12.14	-450	404166	400832	398166	394832	392166	399500	393500	200	118500	5000	302100	500	1	4007830	15751	9.82	0.69	12	0.09	40005.00	566748.00	513000	20240613	-23.39	375500	20241114	4.66	414500	-5.19	20250307	376500	4.38	20250203	513000	-23.39	20240613	375500	4.66	20241114	0.08	N	007310	5000	200 억	486432	N	N	128	N	N
88	20250314	140225	55	30.00	KOSPI200	음식료·담배	N	N	N	Y	40	N	391500	-6000	5	-1.51	1179869000	3010	57.61	395500	395500	389500	516000	278500	397500	391983.06	12.14	-385	404166	400832	398166	394832	392166	399500	393500	200	118500	5000	302100	500	1	4007830	15691	9.79	0.69	12	0.08	40005.00	566748.00	513000	20240613	-23.68	375500	20241114	4.26	414500	-5.55	20250307	376500	3.98	20250203	513000	-23.68	20240613	375500	4.26	20241114	0.08	N	007310	5000	200 억	486432	N	N	128	N	N
89	20250314	130224	55	30.00	KOSPI200	음식료·담배	N	N	N	Y	40	N	392000	-5500	5	-1.38	1019720000	2601	49.78	395500	395500	389500	516000	278500	397500	392049.21	12.14	-398	404166	400832	398166	394832	392166	399500	393500	200	118500	5000	302100	500	1	4007830	15711	9.80	0.69	12	0.06	40005.00	566748.00	513000	20240613	-23.59	375500	20241114	4.39	414500	-5.43	20250307	376500	4.12	20250203	513000	-23.59	20240613	375500	4.39	20241114	0.08	N	007310	5000	200 억	486432	N	N	128	N	N
90	20250314	120226	55	30.00	KOSPI200	음식료·담배	N	N	N	Y	40	N	392000	-5500	5	-1.38	914057500	2331	44.61	395500	395500	389500	516000	278500	397500	392131.06	12.14	-334	404166	400832	398166	394832	392166	399500	393500	200	118500	5000	302100	500	1	4007830	15711	9.80	0.69	12	0.06	40005.00	566748.00	513000	20240613	-23.59	375500	20241114	4.39	414500	-5.43	20250307	376500	4.12	20250203	513000	-23.59	20240613	375500	4.39	20241114	0.08	N	007310	5000	200 억	486432	N	N	128	N	N
91	20250314	110225	55	30.00	KOSPI200	음식료·담배	N	N	N	Y	40	N	393500	-4000	5	-1.01	802797500	2047	39.18	395500	395500	389500	516000	278500	397500	392182.46	12.14	-267	404166	400832	398166	394832	392166	399500	393500	200	118500	5000	302100	500	1	4007830	15771	9.84	0.69	12	0.05	40005.00	566748.00	513000	20240613	-23.29	375500	20241114	4.79	414500	-5.07	20250307	376500	4.52	20250203	513000	-23.29	20240613	375500	4.79	20241114	0.08	N	007310	5000	200 억	486432	N	N	128	N	N
92	20250314	100225	55	30.00	KOSPI200	음식료·담배	N	N	N	Y	40	N	393000	-4500	5	-1.13	605054750	1543	29.53	395500	395500	389500	516000	278500	397500	392128.81	12.14	-291	404166	400832	398166	394832	392166	399500	393500	200	118500	5000	302100	500	1	4007830	15751	9.82	0.69	12	0.04	40005.00	566748.00	513000	20240613	-23.39	375500	20241114	4.66	414500	-5.19	20250307	376500	4.38	20250203	513000	-23.39	20240613	375500	4.66	20241114	0.08	N	007310	5000	200 억	486432	N	N	128	N	N
93	20250314	090225	55	30.00	KOSPI200	음식료·담배	N	N	N	Y	40	N	393500	-4000	5	-1.01	67943500	172	3.29	395500	395500	393000	516000	278500	397500	395020.35	12.14	-61	404166	400832	398166	394832	392166	399500	393500	200	118500	5000	302100	500	1	4007830	15771	9.84	0.69	12	0.00	40005.00	566748.00	513000	20240613	-23.29	375500	20241114	4.79	414500	-5.07	20250307	376500	4.52	20250203	513000	-23.29	20240613	375500	4.79	20241114	0.08	N	007310	5000	200 억	486432	N	N	128	N	N
94	20250313	160223	55	30.00	KOSPI200	음식료·담배	N	N	N	Y	40	N	397500	-3000	5	-0.75	2052834250	5161	168.22	400500	401500	395500	520000	280500	400500	397759.16	12.14	68	402833	401666	399333	398166	395833	402250	398750	200	119500	5000	304380	500	1	4007830	15931	9.94	0.70	12	0.13	40005.00	566748.00	513000	20240613	-22.51	375500	20241114	5.86	414500	-4.10	20250307	376500	5.58	20250203	513000	-22.51	20240613	375500	5.86	20241114	0.09	N	007310	5000	200 억	486447	N	N	128	N	N
95	20250313	150224	55	30.00	KOSPI200	음식료·담배	N	N	N	Y	40	N	399500	-1000	5	-0.25	1322793750	3325	108.38	400500	401500	395500	520000	280500	400500	397832.71	12.14	-246	402833	401666	399333	398166	395833	402250	398750	200	119500	5000	304380	500	1	4007830	16011	9.99	0.70	12	0.08	40005.00	566748.00	513000	20240613	-22.12	375500	20241114	6.39	414500	-3.62	20250307	376500	6.11	20250203	513000	-22.12	20240613	375500	6.39	20241114	0.09	N	007310	5000	200 억	486447	N	N	25	N	N
96	20250313	140223	55	30.00	KOSPI200	음식료·담배	N	N	N	Y	40	N	398000	-2500	5	-0.62	1032075750	2594	84.55	400500	401500	395500	520000	280500	400500	397870.37	12.14	-553	402833	401666	399333	398166	395833	402250	398750	200	119500	5000	304380	500	1	4007830	15951	9.95	0.70	12	0.06	40005.00	566748.00	513000	20240613	-22.42	375500	20241114	5.99	414500	-3.98	20250307	376500	5.71	20250203	513000	-22.42	20240613	375500	5.99	20241114	0.09	N	007310	5000	200 억	486447	N	N	25	N	N
97	20250313	130224	55	30.00	KOSPI200	음식료·담배	N	N	N	Y	40	N	397000	-3500	5	-0.87	814887250	2046	66.69	400500	401500	396500	520000	280500	400500	398283.11	12.14	-604	402833	401666	399333	398166	395833	402250	398750	200	119500	5000	304380	500	1	4007830	15911	9.92	0.70	12	0.05	40005.00	566748.00	513000	20240613	-22.61	375500	20241114	5.73	414500	-4.22	20250307	376500	5.44	20250203	513000	-22.61	20240613	375500	5.73	20241114	0.09	N	007310	5000	200 억	486447	N	N	25	N	N
98	20250313	120224	55	30.00	KOSPI200	음식료·담배	N	N	N	Y	40	N	398000	-2500	5	-0.62	601867500	1510	49.22	400500	401500	397000	520000	280500	400500	398587.75	12.14	-495	402833	401666	399333	398166	395833	402250	398750	200	119500	5000	304380	500	1	4007830	15951	9.95	0.70	12	0.04	40005.00	566748.00	513000	20240613	-22.42	375500	20241114	5.99	414500	-3.98	20250307	376500	5.71	20250203	513000	-22.42	20240613	375500	5.99	20241114	0.09	N	007310	5000	200 억	486447	N	N	25	N	N
99	20250313	110224	55	30.00	KOSPI200	음식료·담배	N	N	N	Y	40	N	398500	-2000	5	-0.50	511622000	1283	41.82	400500	401500	397000	520000	280500	400500	398770.07	12.14	-355	402833	401666	399333	398166	395833	402250	398750	200	119500	5000	304380	500	1	4007830	15971	9.96	0.70	12	0.03	40005.00	566748.00	513000	20240613	-22.32	375500	20241114	6.13	414500	-3.86	20250307	376500	5.84	20250203	513000	-22.32	20240613	375500	6.13	20241114	0.09	N	007310	5000	200 억	486447	N	N	25	N	N
100	20250313	100223	55	30.00	KOSPI200	음식료·담배	N	N	N	Y	40	N	399500	-1000	5	-0.25	291765250	731	23.83	400500	401500	397000	520000	280500	400500	399131.67	12.14	-275	402833	401666	399333	398166	395833	402250	398750	200	119500	5000	304380	500	1	4007830	16011	9.99	0.70	12	0.02	40005.00	566748.00	513000	20240613	-22.12	375500	20241114	6.39	414500	-3.62	20250307	376500	6.11	20250203	513000	-22.12	20240613	375500	6.39	20241114	0.09	N	007310	5000	200 억	486447	N	N	25	N	N
101	20250313	090224	55	30.00	KOSPI200	음식료·담배	N	N	N	Y	40	N	400000	-500	5	-0.12	34824000	87	2.84	400500	400500	399500	520000	280500	400500	400275.86	12.14	-7	402833	401666	399333	398166	395833	402250	398750	200	119500	5000	304380	500	1	4007830	16031	10.00	0.71	12	0.00	40005.00	566748.00	513000	20240613	-22.03	375500	20241114	6.52	414500	-3.50	20250307	376500	6.24	20250203	513000	-22.03	20240613	375500	6.52	20241114	0.09	N	007310	5000	200 억	486447	N	N	25	N	N
102	20250312	160222	55	30.00	KOSPI200	음식료·담배	N	N	N	Y	40	N	400500	2500	2	0.63	1220842750	3062	79.00	397000	400500	397000	517000	279000	398000	398705.87	12.15	-443	409000	403500	400000	394500	391000	401750	392750	200	119000	5000	302480	500	1	4007830	16051	10.01	0.71	12	0.08	40005.00	566748.00	513000	20240613	-21.93	375500	20241114	6.66	414500	-3.38	20250307	376500	6.37	20250203	513000	-21.93	20240613	375500	6.66	20241114	0.08	N	007310	5000	200 억	486778	N	N	25	N	N
103	20250312	150224	55	30.00	KOSPI200	음식료·담배	N	N	N	Y	40	N	400000	2000	2	0.50	1059221750	2658	68.58	397000	400000	397000	517000	279000	398000	398503.29	12.15	-453	409000	403500	400000	394500	391000	401750	392750	200	119000	5000	302480	500	1	4007830	16031	10.00	0.71	12	0.07	40005.00	566748.00	513000	20240613	-22.03	375500	20241114	6.52	414500	-3.50	20250307	376500	6.24	20250203	513000	-22.03	20240613	375500	6.52	20241114	0.08	N	007310	5000	200 억	486778	N	N	18	N	N
104	20250312	140223	55	30.00	KOSPI200	음식료·담배	N	N	N	Y	40	N	399000	1000	2	0.25	958626000	2406	62.07	397000	399500	397000	517000	279000	398000	398431.42	12.15	-472	409000	403500	400000	394500	391000	401750	392750	200	119000	5000	302480	500	1	4007830	15991	9.97	0.70	12	0.06	40005.00	566748.00	513000	20240613	-22.22	375500	20241114	6.26	414500	-3.74	20250307	376500	5.98	20250203	513000	-22.22	20240613	375500	6.26	20241114	0.08	N	007310	5000	200 억	486778	N	N	18	N	N
105	20250312	130223	55	30.00	KOSPI200	음식료·담배	N	N	N	Y	40	N	399000	1000	2	0.25	632024500	1587	40.94	397000	399500	397000	517000	279000	398000	398251.10	12.15	-321	409000	403500	400000	394500	391000	401750	392750	200	119000	5000	302480	500	1	4007830	15991	9.97	0.70	12	0.04	40005.00	566748.00	513000	20240613	-22.22	375500	20241114	6.26	414500	-3.74	20250307	376500	5.98	20250203	513000	-22.22	20240613	375500	6.26	20241114	0.08	N	007310	5000	200 억	486778	N	N	18	N	N
106	20250312	120223	55	30.00	KOSPI200	음식료·담배	N	N	N	Y	40	N	398500	500	2	0.13	438375500	1101	28.41	397000	399500	397000	517000	279000	398000	398161.22	12.15	-305	409000	403500	400000	394500	391000	401750	392750	200	119000	5000	302480	500	1	4007830	15971	9.96	0.70	12	0.03	40005.00	566748.00	513000	20240613	-22.32	375500	20241114	6.13	414500	-3.86	20250307	376500	5.84	20250203	513000	-22.32	20240613	375500	6.13	20241114	0.08	N	007310	5000	200 억	486778	N	N	18	N	N
107	20250312	110222	55	30.00	KOSPI200	음식료·담배	N	N	N	Y	40	N	398500	500	2	0.13	355519250	893	23.04	397000	399500	397000	517000	279000	398000	398117.86	12.15	-241	409000	403500	400000	394500	391000	401750	392750	200	119000	5000	302480	500	1	4007830	15971	9.96	0.70	12	0.02	40005.00	566748.00	513000	20240613	-22.32	375500	20241114	6.13	414500	-3.86	20250307	376500	5.84	20250203	513000	-22.32	20240613	375500	6.13	20241114	0.08	N	007310	5000	200 억	486778	N	N	18	N	N
108	20250312	100223	55	30.00	KOSPI200	음식료·담배	N	N	N	Y	40	N	397500	-500	5	-0.13	216201250	543	14.01	397000	399500	397000	517000	279000	398000	398160.68	12.15	-186	409000	403500	400000	394500	391000	401750	392750	200	119000	5000	302480	500	1	4007830	15931	9.94	0.70	12	0.01	40005.00	566748.00	513000	20240613	-22.51	375500	20241114	5.86	414500	-4.10	20250307	376500	5.58	20250203	513000	-22.51	20240613	375500	5.86	20241114	0.08	N	007310	5000	200 억	486778	N	N	18	N	N
109	20250312	090223	55	30.00	KOSPI200	음식료·담배	N	N	N	Y	40	N	398000	0	3	0.00	26653000	67	1.73	397000	398500	397000	517000	279000	398000	397805.97	12.15	-7	409000	403500	400000	394500	391000	401750	392750	200	119000	5000	302480	500	1	4007830	15951	9.95	0.70	12	0.00	40005.00	566748.00	513000	20240613	-22.42	375500	20241114	5.99	414500	-3.98	20250307	376500	5.71	20250203	513000	-22.42	20240613	375500	5.99	20241114	0.08	N	007310	5000	200 억	486778	N	N	18	N	N
110	20250311	160222	55	30.00	KOSPI200	음식료·담배	N	N	N	Y	40	N	398000	-6500	5	-1.61	1547234000	3869	122.01	403000	405500	396500	525000	283500	404500	399909.84	12.17	-215	413833	409166	405833	401166	397833	407500	399500	200	120500	5000	307420	500	1	4007830	15951	9.95	0.70	12	0.10	40005.00	566748.00	513000	20240613	-22.42	375500	20241114	5.99	414500	-3.98	20250307	376500	5.71	20250203	513000	-22.42	20240613	375500	5.99	20241114	0.10	N	007310	5000	200 억	487778	N	N	18	N	N
111	20250311	150222	55	30.00	KOSPI200	음식료·담배	N	N	N	Y	40	N	397000	-7500	5	-1.85	1429161000	3572	112.65	403000	405500	397000	525000	283500	404500	400101.06	12.17	-250	413833	409166	405833	401166	397833	407500	399500	200	120500	5000	307420	500	1	4007830	15911	9.92	0.70	12	0.09	40005.00	566748.00	513000	20240613	-22.61	375500	20241114	5.73	414500	-4.22	20250307	376500	5.44	20250203	513000	-22.61	20240613	375500	5.73	20241114	0.10	N	007310	5000	200 억	487778	N	N	37	N	N
112	20250311	140222	55	30.00	KOSPI200	음식료·담배	N	N	N	Y	40	N	399500	-5000	5	-1.24	1224501500	3058	96.44	403000	405500	398000	525000	283500	404500	400425.60	12.17	-2	413833	409166	405833	401166	397833	407500	399500	200	120500	5000	307420	500	1	4007830	16011	9.99	0.70	12	0.08	40005.00	566748.00	513000	20240613	-22.12	375500	20241114	6.39	414500	-3.62	20250307	376500	6.11	20250203	513000	-22.12	20240613	375500	6.39	20241114	0.10	N	007310	5000	200 억	487778	N	N	37	N	N
113	20250311	130222	55	30.00	KOSPI200	음식료·담배	N	N	N	Y	40	N	399500	-5000	5	-1.24	1138722000	2843	89.66	403000	405500	398000	525000	283500	404500	400535.35	12.17	103	413833	409166	405833	401166	397833	407500	399500	200	120500	5000	307420	500	1	4007830	16011	9.99	0.70	12	0.07	40005.00	566748.00	513000	20240613	-22.12	375500	20241114	6.39	414500	-3.62	20250307	376500	6.11	20250203	513000	-22.12	20240613	375500	6.39	20241114	0.10	N	007310	5000	200 억	487778	N	N	37	N	N
114	20250311	120221	55	30.00	KOSPI200	음식료·담배	N	N	N	Y	40	N	399500	-5000	5	-1.24	888149000	2215	69.85	403000	405500	398000	525000	283500	404500	400970.20	12.17	405	413833	409166	405833	401166	397833	407500	399500	200	120500	5000	307420	500	1	4007830	16011	9.99	0.70	12	0.06	40005.00	566748.00	513000	20240613	-22.12	375500	20241114	6.39	414500	-3.62	20250307	376500	6.11	20250203	513000	-22.12	20240613	375500	6.39	20241114	0.10	N	007310	5000	200 억	487778	N	N	37	N	N
115	20250311	110222	55	30.00	KOSPI200	음식료·담배	N	N	N	Y	40	N	400500	-4000	5	-0.99	710803500	1771	55.85	403000	405500	399000	525000	283500	404500	401357.14	12.17	379	413833	409166	405833	401166	397833	407500	399500	200	120500	5000	307420	500	1	4007830	16051	10.01	0.71	12	0.04	40005.00	566748.00	513000	20240613	-21.93	375500	20241114	6.66	414500	-3.38	20250307	376500	6.37	20250203	513000	-21.93	20240613	375500	6.66	20241114	0.10	N	007310	5000	200 억	487778	N	N	37	N	N
116	20250311	100222	55	30.00	KOSPI200	음식료·담배	N	N	N	Y	40	N	401000	-3500	5	-0.87	479973500	1194	37.65	403000	405500	399500	525000	283500	404500	401987.86	12.17	294	413833	409166	405833	401166	397833	407500	399500	200	120500	5000	307420	500	1	4007830	16071	10.02	0.71	12	0.03	40005.00	566748.00	513000	20240613	-21.83	375500	20241114	6.79	414500	-3.26	20250307	376500	6.51	20250203	513000	-21.83	20240613	375500	6.79	20241114	0.10	N	007310	5000	200 억	487778	N	N	37	N	N
117	20250311	090222	55	30.00	KOSPI200	음식료·담배	N	N	N	Y	40	N	401500	-3000	5	-0.74	70714000	176	5.55	403000	403000	399500	525000	283500	404500	401784.09	12.17	-86	413833	409166	405833	401166	397833	407500	399500	200	120500	5000	307420	500	1	4007830	16091	10.04	0.71	12	0.00	40005.00	566748.00	513000	20240613	-21.73	375500	20241114	6.92	414500	-3.14	20250307	376500	6.64	20250203	513000	-21.73	20240613	375500	6.92	20241114	0.10	N	007310	5000	200 억	487778	N	N	37	N	N
118	20250310	160220	55	30.00	KOSPI200	음식료·담배	N	N	N	Y	40	N	404500	-2500	5	-0.61	1271165750	3135	47.71	405500	410500	402500	529000	285000	407000	405475.03	12.18	-507	418333	412666	408833	403166	399333	410750	401250	200	122000	5000	309320	500	1	4007830	16212	10.11	0.71	12	0.08	40005.00	566748.00	513000	20240613	-21.15	375500	20241114	7.72	414500	-2.41	20250307	376500	7.44	20250203	513000	-21.15	20240613	375500	7.72	20241114	0.08	N	007310	5000	200 억	488240	N	N	37	N	N
119	20250310	150222	55	30.00	KOSPI200	음식료·담배	N	N	N	Y	40	N	403000	-4000	5	-0.98	1160163750	2860	43.52	405500	410500	402500	529000	285000	407000	405651.19	12.18	-531	418333	412666	408833	403166	399333	410750	401250	200	122000	5000	309320	500	1	4007830	16152	10.07	0.71	12	0.07	40005.00	566748.00	513000	20240613	-21.44	375500	20241114	7.32	414500	-2.77	20250307	376500	7.04	20250203	513000	-21.44	20240613	375500	7.32	20241114	0.08	N	007310	5000	200 억	488240	N	N	9	N	N
120	20250310	140221	55	30.00	KOSPI200	음식료·담배	N	N	N	Y	40	N	404000	-3000	5	-0.74	1046947250	2580	39.26	405500	410500	402500	529000	285000	407000	405793.04	12.18	-507	418333	412666	408833	403166	399333	410750	401250	200	122000	5000	309320	500	1	4007830	16192	10.10	0.71	12	0.06	40005.00	566748.00	513000	20240613	-21.25	375500	20241114	7.59	414500	-2.53	20250307	376500	7.30	20250203	513000	-21.25	20240613	375500	7.59	20241114	0.08	N	007310	5000	200 억	488240	N	N	9	N	N
121	20250310	130221	55	30.00	KOSPI200	음식료·담배	N	N	N	Y	40	N	405000	-2000	5	-0.49	949729250	2340	35.61	405500	410500	402500	529000	285000	407000	405866.72	12.18	-444	418333	412666	408833	403166	399333	410750	401250	200	122000	5000	309320	500	1	4007830	16232	10.12	0.71	12	0.06	40005.00	566748.00	513000	20240613	-21.05	375500	20241114	7.86	414500	-2.29	20250307	376500	7.57	20250203	513000	-21.05	20240613	375500	7.86	20241114	0.08	N	007310	5000	200 억	488240	N	N	9	N	N
122	20250310	120221	55	30.00	KOSPI200	음식료·담배	N	N	N	Y	40	N	404500	-2500	5	-0.61	860623750	2120	32.26	405500	410500	402500	529000	285000	407000	405954.11	12.18	-348	418333	412666	408833	403166	399333	410750	401250	200	122000	5000	309320	500	1	4007830	16212	10.11	0.71	12	0.05	40005.00	566748.00	513000	20240613	-21.15	375500	20241114	7.72	414500	-2.41	20250307	376500	7.44	20250203	513000	-21.15	20240613	375500	7.72	20241114	0.08	N	007310	5000	200 억	488240	N	N	9	N	N
123	20250310	110221	55	30.00	KOSPI200	음식료·담배	N	N	N	Y	40	N	406000	-1000	5	-0.25	748602250	1843	28.05	405500	410500	402500	529000	285000	407000	406186.35	12.18	-261	418333	412666	408833	403166	399333	410750	401250	200	122000	5000	309320	500	1	4007830	16272	10.15	0.72	12	0.05	40005.00	566748.00	513000	20240613	-20.86	375500	20241114	8.12	414500	-2.05	20250307	376500	7.84	20250203	513000	-20.86	20240613	375500	8.12	20241114	0.08	N	007310	5000	200 억	488240	N	N	9	N	N
124	20250310	100221	55	30.00	KOSPI200	음식료·담배	N	N	N	Y	40	N	407000	0	3	0.00	646179500	1590	24.20	405500	410500	402500	529000	285000	407000	406401.83	12.18	-113	418333	412666	408833	403166	399333	410750	401250	200	122000	5000	309320	500	1	4007830	16312	10.17	0.72	12	0.04	40005.00	566748.00	513000	20240613	-20.66	375500	20241114	8.39	414500	-1.81	20250307	376500	8.10	20250203	513000	-20.66	20240613	375500	8.39	20241114	0.08	N	007310	5000	200 억	488240	N	N	9	N	N
125	20250310	090222	55	30.00	KOSPI200	음식료·담배	N	N	N	Y	40	N	406000	-1000	5	-0.25	60375000	149	2.27	405500	406500	404500	529000	285000	407000	405189.19	12.18	-70	418333	412666	408833	403166	399333	410750	401250	200	122000	5000	309320	500	1	4007830	16272	10.15	0.72	12	0.00	40005.00	566748.00	513000	20240613	-20.86	375500	20241114	8.12	414500	-2.05	20250307	376500	7.84	20250203	513000	-20.86	20240613	375500	8.12	20241114	0.08	N	007310	5000	200 억	488240	N	N	9	N	N
126	20250307	160221	55	30.00	KOSPI200	음식료·담배	N	N	N	Y	40	N	407000	-2000	5	-0.49	2688881000	6552	52.98	410000	414500	405000	531000	286500	409000	410392.43	12.18	-451	422666	415832	405666	398832	388666	419250	402250	200	122000	5000	310840	500	1	4007830	16312	10.17	0.72	12	0.16	40005.00	566748.00	513000	20240613	-20.66	375500	20241114	8.39	414500	-1.81	20250307	376500	8.10	20250203	513000	-20.66	20240613	375500	8.39	20241114	0.08	N	007310	5000	200 억	488120	N	N	9	N	N
127	20250307	150222	55	30.00	KOSPI200	음식료·담배	N	N	N	Y	40	N	407500	-1500	5	-0.37	2472315250	6021	48.68	410000	414500	405000	531000	286500	409000	410615.39	12.18	-332	422666	415832	405666	398832	388666	419250	402250	200	122000	5000	310840	500	1	4007830	16332	10.19	0.72	12	0.15	40005.00	566748.00	513000	20240613	-20.57	375500	20241114	8.52	414500	-1.69	20250307	376500	8.23	20250203	513000	-20.57	20240613	375500	8.52	20241114	0.08	N	007310	5000	200 억	488120	N	N	9	N	N
128	20250307	140221	55	30.00	KOSPI200	음식료·담배	N	N	N	Y	40	N	408500	-500	5	-0.12	2142664000	5212	42.14	410000	414500	405000	531000	286500	409000	411102.07	12.18	-275	422666	415832	405666	398832	388666	419250	402250	200	122000	5000	310840	500	1	4007830	16372	10.21	0.72	12	0.13	40005.00	566748.00	513000	20240613	-20.37	375500	20241114	8.79	414500	-1.45	20250307	376500	8.50	20250203	513000	-20.37	20240613	375500	8.79	20241114	0.08	N	007310	5000	200 억	488120	N	N	9	N	N
129	20250307	130221	55	30.00	KOSPI200	음식료·담배	N	N	N	Y	40	N	410000	1000	2	0.24	1979247500	4813	38.91	410000	414500	405000	531000	286500	409000	411229.48	12.18	-333	422666	415832	405666	398832	388666	419250	402250	200	122000	5000	310840	500	1	4007830	16432	10.25	0.72	12	0.12	40005.00	566748.00	513000	20240613	-20.08	375500	20241114	9.19	414500	-1.09	20250307	376500	8.90	20250203	513000	-20.08	20240613	375500	9.19	20241114	0.08	N	007310	5000	200 억	488120	N	N	9	N	N
130	20250307	120222	55	30.00	KOSPI200	음식료·담배	N	N	N	Y	40	N	412000	3000	2	0.73	1661276500	4039	32.66	410000	414500	405000	531000	286500	409000	411308.86	12.18	-258	422666	415832	405666	398832	388666	419250	402250	200	122000	5000	310840	500	1	4007830	16512	10.30	0.73	12	0.10	40005.00	566748.00	513000	20240613	-19.69	375500	20241114	9.72	414500	-0.60	20250307	376500	9.43	20250203	513000	-19.69	20240613	375500	9.72	20241114	0.08	N	007310	5000	200 억	488120	N	N	9	N	N
131	20250307	110221	55	30.00	KOSPI200	음식료·담배	N	N	N	Y	40	N	412000	3000	2	0.73	1426106500	3468	28.04	410000	414500	405000	531000	286500	409000	411218.71	12.18	-78	422666	415832	405666	398832	388666	419250	402250	200	122000	5000	310840	500	1	4007830	16512	10.30	0.73	12	0.09	40005.00	566748.00	513000	20240613	-19.69	375500	20241114	9.72	414500	-0.60	20250307	376500	9.43	20250203	513000	-19.69	20240613	375500	9.72	20241114	0.08	N	007310	5000	200 억	488120	N	N	9	N	N
132	20250307	100221	55	30.00	KOSPI200	음식료·담배	N	N	N	Y	40	N	412000	3000	2	0.73	1050023500	2554	20.65	410000	414500	405000	531000	286500	409000	411129.01	12.18	205	422666	415832	405666	398832	388666	419250	402250	200	122000	5000	310840	500	1	4007830	16512	10.30	0.73	12	0.06	40005.00	566748.00	513000	20240613	-19.69	375500	20241114	9.72	414500	-0.60	20250307	376500	9.43	20250203	513000	-19.69	20240613	375500	9.72	20241114	0.08	N	007310	5000	200 억	488120	N	N	9	N	N
133	20250307	090222	55	30.00	KOSPI200	음식료·담배	N	N	N	Y	40	N	410000	1000	2	0.24	63066000	154	1.25	410000	410000	407000	531000	286500	409000	409519.48	12.18	-30	422666	415832	405666	398832	388666	419250	402250	200	122000	5000	310840	500	1	4007830	16432	10.25	0.72	12	0.00	40005.00	566748.00	513000	20240613	-20.08	375500	20241114	9.19	412500	-0.61	20250306	376500	8.90	20250203	513000	-20.08	20240613	375500	9.19	20241114	0.08	N	007310	5000	200 억	488120	N	N	9	N	N
134	20250306	160220	55	30.00	KOSPI200	음식료·담배	N	N	N	Y	40	N	409000	15500	2	3.94	5016764500	12323	239.65	397000	412500	395500	511000	275500	393500	407079.28	12.08	3935	404166	398832	393166	387832	382166	401500	390500	200	117500	5000	299060	500	1	4007830	16392	10.22	0.72	12	0.31	40005.00	566748.00	513000	20240613	-20.27	375500	20241114	8.92	412500	-0.85	20250306	376500	8.63	20250203	513000	-20.27	20240613	375500	8.92	20241114	0.08	N	007310	5000	200 억	484242	N	N	9	N	N
135	20250306	150220	55	30.00	KOSPI200	음식료·담배	N	N	N	Y	40	N	408000	14500	2	3.68	4666081250	11465	222.97	397000	412500	395500	511000	275500	393500	406984.85	12.08	3818	404166	398832	393166	387832	382166	401500	390500	200	117500	5000	299060	500	1	4007830	16352	10.20	0.72	12	0.29	40005.00	566748.00	513000	20240613	-20.47	375500	20241114	8.66	412500	-1.09	20250306	376500	8.37	20250203	513000	-20.47	20240613	375500	8.66	20241114	0.08	N	007310	5000	200 억	484242	N	N	69	N	N
136	20250306	140221	55	30.00	KOSPI200	음식료·담배	N	N	N	Y	40	N	408500	15000	2	3.81	4042270500	9935	193.21	397000	412500	395500	511000	275500	393500	406871.72	12.08	3028	404166	398832	393166	387832	382166	401500	390500	200	117500	5000	299060	500	1	4007830	16372	10.21	0.72	12	0.25	40005.00	566748.00	513000	20240613	-20.37	375500	20241114	8.79	412500	-0.97	20250306	376500	8.50	20250203	513000	-20.37	20240613	375500	8.79	20241114	0.08	N	007310	5000	200 억	484242	N	N	69	N	N
137	20250306	130220	55	30.00	KOSPI200	음식료·담배	N	N	N	Y	40	N	411000	17500	2	4.45	3713537000	9132	177.60	397000	412500	395500	511000	275500	393500	406651.01	12.08	2915	404166	398832	393166	387832	382166	401500	390500	200	117500	5000	299060	500	1	4007830	16472	10.27	0.73	12	0.23	40005.00	566748.00	513000	20240613	-19.88	375500	20241114	9.45	412500	-0.36	20250306	376500	9.16	20250203	513000	-19.88	20240613	375500	9.45	20241114	0.08	N	007310	5000	200 억	484242	N	N	69	N	N
138	20250306	120220	55	30.00	KOSPI200	음식료·담배	N	N	N	Y	40	N	409500	16000	2	4.07	3209246500	7905	153.73	397000	412500	395500	511000	275500	393500	405976.79	12.08	2725	404166	398832	393166	387832	382166	401500	390500	200	117500	5000	299060	500	1	4007830	16412	10.24	0.72	12	0.20	40005.00	566748.00	513000	20240613	-20.18	375500	20241114	9.05	412500	-0.73	20250306	376500	8.76	20250203	513000	-20.18	20240613	375500	9.05	20241114	0.08	N	007310	5000	200 억	484242	N	N	69	N	N
139	20250306	110220	55	30.00	KOSPI200	음식료·담배	N	N	N	Y	40	N	412500	19000	2	4.83	2748490750	6783	131.91	397000	412500	395500	511000	275500	393500	405202.82	12.08	2716	404166	398832	393166	387832	382166	401500	390500	200	117500	5000	299060	500	1	4007830	16532	10.31	0.73	12	0.17	40005.00	566748.00	513000	20240613	-19.59	375500	20241114	9.85	412500	0.00	20250306	376500	9.56	20250203	513000	-19.59	20240613	375500	9.85	20241114	0.08	N	007310	5000	200 억	484242	N	N	69	N	N
140	20250306	100220	55	30.00	KOSPI200	음식료·담배	N	N	N	Y	40	N	403000	9500	2	2.41	1136652500	2832	55.08	397000	404500	395500	511000	275500	393500	401360.35	12.08	1037	404166	398832	393166	387832	382166	401500	390500	200	117500	5000	299060	500	1	4007830	16152	10.07	0.71	12	0.07	40005.00	566748.00	513000	20240613	-21.44	375500	20241114	7.32	404500	-0.37	20250306	376500	7.04	20250203	513000	-21.44	20240613	375500	7.32	20241114	0.08	N	007310	5000	200 억	484242	N	N	69	N	N
141	20250306	090220	55	30.00	KOSPI200	음식료·담배	N	N	N	Y	40	N	396000	2500	2	0.64	27389000	69	1.34	397000	397500	396000	511000	275500	393500	396942.03	12.08	-26	404166	398832	393166	387832	382166	401500	390500	200	117500	5000	299060	500	1	4007830	15871	9.90	0.70	12	0.00	40005.00	566748.00	513000	20240613	-22.81	375500	20241114	5.46	398500	-0.63	20250102	376500	5.18	20250203	513000	-22.81	20240613	375500	5.46	20241114	0.08	N	007310	5000	200 억	484242	N	N	69	N	N
142	20250305	160218	55	30.00	KOSPI200	음식료·담배	N	N	N	Y	40	N	393500	6000	2	1.55	2023079000	5124	154.43	388000	398500	387500	503000	271500	387500	394824.68	12.02	1781	391166	389332	386666	384832	382166	390250	385750	200	115500	5000	294500	500	1	4007830	15771	9.84	0.69	12	0.13	40005.00	566748.00	513000	20240613	-23.29	375500	20241114	4.79	398500	0.00	20250102	376500	4.52	20250203	513000	-23.29	20240613	375500	4.79	20241114	0.08	N	007310	5000	200 억	481812	N	N	69	N	N
143	20250305	150220	55	30.00	KOSPI200	음식료·담배	N	N	N	Y	40	N	394000	6500	2	1.68	1917618750	4856	146.35	388000	398500	387500	503000	271500	387500	394896.78	12.02	1759	391166	389332	386666	384832	382166	390250	385750	200	115500	5000	294500	500	1	4007830	15791	9.85	0.70	12	0.12	40005.00	566748.00	513000	20240613	-23.20	375500	20241114	4.93	398500	0.00	20250102	376500	4.65	20250203	513000	-23.20	20240613	375500	4.93	20241114	0.08	N	007310	5000	200 억	481812	N	N	32	N	N
144	20250305	140218	55	30.00	KOSPI200	음식료·담배	N	N	N	Y	40	N	393500	6000	2	1.55	1798183750	4553	137.22	388000	398500	387500	503000	271500	387500	394944.82	12.02	1689	391166	389332	386666	384832	382166	390250	385750	200	115500	5000	294500	500	1	4007830	15771	9.84	0.69	12	0.11	40005.00	566748.00	513000	20240613	-23.29	375500	20241114	4.79	398500	0.00	20250102	376500	4.52	20250203	513000	-23.29	20240613	375500	4.79	20241114	0.08	N	007310	5000	200 억	481812	N	N	32	N	N
145	20250305	130218	55	30.00	KOSPI200	음식료·담배	N	N	N	Y	40	N	395500	8000	2	2.06	1641422250	4156	125.26	388000	398500	387500	503000	271500	387500	394952.42	12.02	1627	391166	389332	386666	384832	382166	390250	385750	200	115500	5000	294500	500	1	4007830	15851	9.89	0.70	12	0.10	40005.00	566748.00	513000	20240613	-22.90	375500	20241114	5.33	398500	0.00	20250102	376500	5.05	20250203	513000	-22.90	20240613	375500	5.33	20241114	0.08	N	007310	5000	200 억	481812	N	N	32	N	N
146	20250305	120219	55	30.00	KOSPI200	음식료·담배	N	N	N	Y	40	N	395000	7500	2	1.94	1396661750	3537	106.60	388000	398500	387500	503000	271500	387500	394871.85	12.02	1214	391166	389332	386666	384832	382166	390250	385750	200	115500	5000	294500	500	1	4007830	15831	9.87	0.70	12	0.09	40005.00	566748.00	513000	20240613	-23.00	375500	20241114	5.19	398500	0.00	20250102	376500	4.91	20250203	513000	-23.00	20240613	375500	5.19	20241114	0.08	N	007310	5000	200 억	481812	N	N	32	N	N
147	20250305	110217	55	30.00	KOSPI200	음식료·담배	N	N	N	Y	40	N	395000	7500	2	1.94	1230257500	3116	93.91	388000	398500	387500	503000	271500	387500	394819.48	12.02	1129	391166	389332	386666	384832	382166	390250	385750	200	115500	5000	294500	500	1	4007830	15831	9.87	0.70	12	0.08	40005.00	566748.00	513000	20240613	-23.00	375500	20241114	5.19	398500	0.00	20250102	376500	4.91	20250203	513000	-23.00	20240613	375500	5.19	20241114	0.08	N	007310	5000	200 억	481812	N	N	32	N	N
148	20250305	100219	55	30.00	KOSPI200	음식료·담배	N	N	N	Y	40	N	395500	8000	2	2.06	688097750	1749	52.71	388000	396000	387500	503000	271500	387500	393423.53	12.02	658	391166	389332	386666	384832	382166	390250	385750	200	115500	5000	294500	500	1	4007830	15851	9.89	0.70	12	0.04	40005.00	566748.00	513000	20240613	-22.90	375500	20241114	5.33	398500	-0.75	20250102	376500	5.05	20250203	513000	-22.90	20240613	375500	5.33	20241114	0.08	N	007310	5000	200 억	481812	N	N	32	N	N
149	20250305	090218	55	30.00	KOSPI200	음식료·담배	N	N	N	Y	40	N	391000	3500	2	0.90	26070000	67	2.02	388000	391000	387500	503000	271500	387500	389104.48	12.02	39	391166	389332	386666	384832	382166	390250	385750	200	115500	5000	294500	500	1	4007830	15671	9.77	0.69	12	0.00	40005.00	566748.00	513000	20240613	-23.78	375500	20241114	4.13	398500	-1.88	20250102	376500	3.85	20250203	513000	-23.78	20240613	375500	4.13	20241114	0.08	N	007310	5000	200 억	481812	N	N	32	N	N
150	20250304	160216	55	30.00	KOSPI200	음식료·담배	N	N	N	Y	40	N	387500	500	2	0.13	1276850500	3304	60.14	387000	388500	384000	503000	271000	387000	386455.17	12.03	-771	395666	391332	388666	384332	381666	390000	383000	200	116000	5000	294120	500	1	4007830	15530	9.69	0.68	12	0.08	40005.00	566748.00	513000	20240613	-24.46	375500	20241114	3.20	398500	-2.76	20250102	376500	2.92	20250203	513000	-24.46	20240613	375500	3.20	20241114	0.08	N	007310	5000	200 억	482140	N	N	32	N	N
151	20250304	150217	55	30.00	KOSPI200	음식료·담배	N	N	N	Y	40	N	386500	-500	5	-0.13	1182416000	3060	55.70	387000	388500	384000	503000	271000	387000	386410.26	12.03	-718	395666	391332	388666	384332	381666	390000	383000	200	116000	5000	294120	500	1	4007830	15490	9.66	0.68	12	0.08	40005.00	566748.00	513000	20240613	-24.66	375500	20241114	2.93	398500	-3.01	20250102	376500	2.66	20250203	513000	-24.66	20240613	375500	2.93	20241114	0.08	N	007310	5000	200 억	482140	N	N	176	N	N
152	20250304	140217	55	30.00	KOSPI200	음식료·담배	N	N	N	Y	40	N	386500	-500	5	-0.13	1105459500	2861	52.07	387000	388500	384000	503000	271000	387000	386388.99	12.03	-599	395666	391332	388666	384332	381666	390000	383000	200	116000	5000	294120	500	1	4007830	15490	9.66	0.68	12	0.07	40005.00	566748.00	513000	20240613	-24.66	375500	20241114	2.93	398500	-3.01	20250102	376500	2.66	20250203	513000	-24.66	20240613	375500	2.93	20241114	0.08	N	007310	5000	200 억	482140	N	N	176	N	N
153	20250304	130216	55	30.00	KOSPI200	음식료·담배	N	N	N	Y	40	N	387000	0	3	0.00	839671500	2174	39.57	387000	388500	384000	503000	271000	387000	386233.09	12.03	-453	395666	391332	388666	384332	381666	390000	383000	200	116000	5000	294120	500	1	4007830	15510	9.67	0.68	12	0.05	40005.00	566748.00	513000	20240613	-24.56	375500	20241114	3.06	398500	-2.89	20250102	376500	2.79	20250203	513000	-24.56	20240613	375500	3.06	20241114	0.08	N	007310	5000	200 억	482140	N	N	176	N	N
154	20250304	120218	55	30.00	KOSPI200	음식료·담배	N	N	N	Y	40	N	386500	-500	5	-0.13	769269750	1992	36.26	387000	388500	384000	503000	271000	387000	386179.18	12.03	-367	395666	391332	388666	384332	381666	390000	383000	200	116000	5000	294120	500	1	4007830	15490	9.66	0.68	12	0.05	40005.00	566748.00	513000	20240613	-24.66	375500	20241114	2.93	398500	-3.01	20250102	376500	2.66	20250203	513000	-24.66	20240613	375500	2.93	20241114	0.08	N	007310	5000	200 억	482140	N	N	176	N	N
155	20250304	110217	55	30.00	KOSPI200	음식료·담배	N	N	N	Y	40	N	386000	-1000	5	-0.26	665761500	1724	31.38	387000	388500	384000	503000	271000	387000	386172.08	12.03	-339	395666	391332	388666	384332	381666	390000	383000	200	116000	5000	294120	500	1	4007830	15470	9.65	0.68	12	0.04	40005.00	566748.00	513000	20240613	-24.76	375500	20241114	2.80	398500	-3.14	20250102	376500	2.52	20250203	513000	-24.76	20240613	375500	2.80	20241114	0.08	N	007310	5000	200 억	482140	N	N	176	N	N
156	20250304	100216	55	30.00	KOSPI200	음식료·담배	N	N	N	Y	40	N	385500	-1500	5	-0.39	512294750	1326	24.14	387000	388500	384000	503000	271000	387000	386345.47	12.03	-225	395666	391332	388666	384332	381666	390000	383000	200	116000	5000	294120	500	1	4007830	15450	9.64	0.68	12	0.03	40005.00	566748.00	513000	20240613	-24.85	375500	20241114	2.66	398500	-3.26	20250102	376500	2.39	20250203	513000	-24.85	20240613	375500	2.66	20241114	0.08	N	007310	5000	200 억	482140	N	N	176	N	N
157	20250304	090215	55	30.00	KOSPI200	음식료·담배	N	N	N	Y	40	N	387000	0	3	0.00	16255000	42	0.76	387000	387500	387000	503000	271000	387000	387024.39	12.03	-3	395666	391332	388666	384332	381666	390000	383000	200	116000	5000	294120	500	1	4007830	15510	9.67	0.68	12	0.00	40005.00	566748.00	513000	20240613	-24.56	375500	20241114	3.06	398500	-2.89	20250102	376500	2.79	20250203	513000	-24.56	20240613	375500	3.06	20241114	0.08	N	007310	5000	200 억	482140	N	N	176	N	N

75 KiB Raw Blame History

75 KiB

Raw Blame History