KissMeData/280360/price/prices-20250201.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

ened 33f07a966d Update 2025-02-28 2977 top30,price

2025-02-28 18:11:50 +09:00

72 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	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	20250228	161150	55	60.00	KOSPI200	음식료·담배	N	N	N	Y	60	N	111200	-3200	5	-2.80	2230937600	19962	139.61	113000	114800	110800	148700	80100	114400	111759.98	13.28	0	-2314	116200	115300	114000	113100	111800	115750	113550	47	34300	500	84650	100	1	9434574	10491	14.87	0.50	12	0.21	7476.00	220199.00	208500	20240618	-46.67	99500	20250203	11.76	116700	-4.71	20250225	99500	11.76	20250203	208500	-46.67	20240618	99500	11.76	20250203	0.17	N	280360	500	47 억	1252632	N	N	484	N	N
3	20250228	151156	55	60.00	KOSPI200	음식료·담배	N	N	N	Y	60	N	111400	-3000	5	-2.62	2012237700	17996	125.86	113000	114800	110800	148700	80100	114400	111815.83	13.28	0	-2080	116200	115300	114000	113100	111800	115750	113550	47	34300	500	84650	100	1	9434574	10510	14.90	0.51	12	0.19	7476.00	220199.00	208500	20240618	-46.57	99500	20250203	11.96	116700	-4.54	20250225	99500	11.96	20250203	208500	-46.57	20240618	99500	11.96	20250203	0.17	N	280360	500	47 억	1252632	N	N	33	N	N
4	20250228	141156	55	60.00	KOSPI200	음식료·담배	N	N	N	Y	60	N	111000	-3400	5	-2.97	1861447500	16639	116.37	113000	114800	110800	148700	80100	114400	111872.56	13.28	0	-1902	116200	115300	114000	113100	111800	115750	113550	47	34300	500	84650	100	1	9434574	10472	14.85	0.50	12	0.18	7476.00	220199.00	208500	20240618	-46.76	99500	20250203	11.56	116700	-4.88	20250225	99500	11.56	20250203	208500	-46.76	20240618	99500	11.56	20250203	0.17	N	280360	500	47 억	1252632	N	N	33	N	N
5	20250228	131150	55	60.00	KOSPI200	음식료·담배	N	N	N	Y	60	N	111000	-3400	5	-2.97	1599237400	14280	99.87	113000	114800	110800	148700	80100	114400	111991.41	13.28	0	-947	116200	115300	114000	113100	111800	115750	113550	47	34300	500	84650	100	1	9434574	10472	14.85	0.50	12	0.15	7476.00	220199.00	208500	20240618	-46.76	99500	20250203	11.56	116700	-4.88	20250225	99500	11.56	20250203	208500	-46.76	20240618	99500	11.56	20250203	0.17	N	280360	500	47 억	1252632	N	N	33	N	N
6	20250228	121145	55	60.00	KOSPI200	음식료·담배	N	N	N	Y	60	N	111300	-3100	5	-2.71	1211987000	10790	75.47	113000	114800	111100	148700	80100	114400	112325.02	13.28	0	-316	116200	115300	114000	113100	111800	115750	113550	47	34300	500	84650	100	1	9434574	10501	14.89	0.51	12	0.11	7476.00	220199.00	208500	20240618	-46.62	99500	20250203	11.86	116700	-4.63	20250225	99500	11.86	20250203	208500	-46.62	20240618	99500	11.86	20250203	0.17	N	280360	500	47 억	1252632	N	N	33	N	N
7	20250228	111148	55	60.00	KOSPI200	음식료·담배	N	N	N	Y	60	N	112200	-2200	5	-1.92	914583800	8125	56.83	113000	114800	111900	148700	80100	114400	112564.16	13.28	0	-227	116200	115300	114000	113100	111800	115750	113550	47	34300	500	84650	100	1	9434574	10586	15.01	0.51	12	0.09	7476.00	220199.00	208500	20240618	-46.19	99500	20250203	12.76	116700	-3.86	20250225	99500	12.76	20250203	208500	-46.19	20240618	99500	12.76	20250203	0.17	N	280360	500	47 억	1252632	N	N	33	N	N
8	20250228	101147	55	60.00	KOSPI200	음식료·담배	N	N	N	Y	60	N	112800	-1600	5	-1.40	572939300	5080	35.53	113000	114800	112200	148700	80100	114400	112783.33	13.28	0	-570	116200	115300	114000	113100	111800	115750	113550	47	34300	500	84650	100	1	9434574	10642	15.09	0.51	12	0.05	7476.00	220199.00	208500	20240618	-45.90	99500	20250203	13.37	116700	-3.34	20250225	99500	13.37	20250203	208500	-45.90	20240618	99500	13.37	20250203	0.17	N	280360	500	47 억	1252632	N	N	33	N	N
9	20250228	091151	55	60.00	KOSPI200	음식료·담배	N	N	N	Y	60	N	112300	-2100	5	-1.84	199983800	1774	12.41	113000	114800	112200	148700	80100	114400	112730.44	13.28	0	-720	116200	115300	114000	113100	111800	115750	113550	47	34300	500	84650	100	1	9434574	10595	15.02	0.51	12	0.02	7476.00	220199.00	208500	20240618	-46.14	99500	20250203	12.86	116700	-3.77	20250225	99500	12.86	20250203	208500	-46.14	20240618	99500	12.86	20250203	0.17	N	280360	500	47 억	1252632	N	N	33	N	N
10	20250227	161137	55	60.00	KOSPI200	음식료·담배	N	N	N	Y	60	N	114400	1600	2	1.42	1628291200	14278	133.95	112700	114900	112700	146600	79000	112800	114041.97	13.26	0	1026	116200	114500	113500	111800	110800	114000	111300	47	33800	500	83470	100	1	9434574	10793	15.30	0.52	12	0.15	7476.00	220199.00	208500	20240618	-45.13	99500	20250203	14.97	116700	-1.97	20250225	99500	14.97	20250203	208500	-45.13	20240618	99500	14.97	20250203	0.17	N	280360	500	47 억	1251000	N	N	33	N	N
11	20250227	151139	55	60.00	KOSPI200	음식료·담배	N	N	N	Y	60	N	114400	1600	2	1.42	1515225100	13289	124.67	112700	114900	112700	146600	79000	112800	114021.00	13.26	0	834	116200	114500	113500	111800	110800	114000	111300	47	33800	500	83470	100	1	9434574	10793	15.30	0.52	12	0.14	7476.00	220199.00	208500	20240618	-45.13	99500	20250203	14.97	116700	-1.97	20250225	99500	14.97	20250203	208500	-45.13	20240618	99500	14.97	20250203	0.17	N	280360	500	47 억	1251000	N	N	0	N	N
12	20250227	141140	55	60.00	KOSPI200	음식료·담배	N	N	N	Y	60	N	114000	1200	2	1.06	1298937300	11393	106.89	112700	114900	112700	146600	79000	112800	114011.88	13.26	0	974	116200	114500	113500	111800	110800	114000	111300	47	33800	500	83470	100	1	9434574	10755	15.25	0.52	12	0.12	7476.00	220199.00	208500	20240618	-45.32	99500	20250203	14.57	116700	-2.31	20250225	99500	14.57	20250203	208500	-45.32	20240618	99500	14.57	20250203	0.17	N	280360	500	47 억	1251000	N	N	0	N	N
13	20250227	131138	55	60.00	KOSPI200	음식료·담배	N	N	N	Y	60	N	114500	1700	2	1.51	1122044100	9844	92.35	112700	114900	112700	146600	79000	112800	113982.54	13.26	0	1207	116200	114500	113500	111800	110800	114000	111300	47	33800	500	83470	100	1	9434574	10803	15.32	0.52	12	0.10	7476.00	220199.00	208500	20240618	-45.08	99500	20250203	15.08	116700	-1.89	20250225	99500	15.08	20250203	208500	-45.08	20240618	99500	15.08	20250203	0.17	N	280360	500	47 억	1251000	N	N	0	N	N
14	20250227	121135	55	60.00	KOSPI200	음식료·담배	N	N	N	Y	60	N	113600	800	2	0.71	729743700	6413	60.17	112700	114700	112700	146600	79000	112800	113791.31	13.26	0	256	116200	114500	113500	111800	110800	114000	111300	47	33800	500	83470	100	1	9434574	10718	15.20	0.52	12	0.07	7476.00	220199.00	208500	20240618	-45.52	99500	20250203	14.17	116700	-2.66	20250225	99500	14.17	20250203	208500	-45.52	20240618	99500	14.17	20250203	0.17	N	280360	500	47 억	1251000	N	N	0	N	N
15	20250227	111144	55	60.00	KOSPI200	음식료·담배	N	N	N	Y	60	N	113400	600	2	0.53	532287600	4673	43.84	112700	114700	112700	146600	79000	112800	113907.04	13.26	0	37	116200	114500	113500	111800	110800	114000	111300	47	33800	500	83470	100	1	9434574	10699	15.17	0.51	12	0.05	7476.00	220199.00	208500	20240618	-45.61	99500	20250203	13.97	116700	-2.83	20250225	99500	13.97	20250203	208500	-45.61	20240618	99500	13.97	20250203	0.17	N	280360	500	47 억	1251000	N	N	0	N	N
16	20250227	101214	55	60.00	KOSPI200	음식료·담배	N	N	N	Y	60	N	114000	1200	2	1.06	392788600	3445	32.32	112700	114700	112700	146600	79000	112800	114017.01	13.26	0	220	116200	114500	113500	111800	110800	114000	111300	47	33800	500	83470	100	1	9434574	10755	15.25	0.52	12	0.04	7476.00	220199.00	208500	20240618	-45.32	99500	20250203	14.57	116700	-2.31	20250225	99500	14.57	20250203	208500	-45.32	20240618	99500	14.57	20250203	0.17	N	280360	500	47 억	1251000	N	N	0	N	N
17	20250227	091227	55	60.00	KOSPI200	음식료·담배	N	N	N	Y	60	N	114600	1800	2	1.60	128083600	1125	10.55	112700	114700	112700	146600	79000	112800	113852.09	13.26	0	495	116200	114500	113500	111800	110800	114000	111300	47	33800	500	83470	100	1	9434574	10812	15.33	0.52	12	0.01	7476.00	220199.00	208500	20240618	-45.04	99500	20250203	15.18	116700	-1.80	20250225	99500	15.18	20250203	208500	-45.04	20240618	99500	15.18	20250203	0.17	N	280360	500	47 억	1251000	N	N	0	N	N
18	20250226	161137	55	60.00	KOSPI200	음식료·담배	N	N	N	Y	60	N	112800	-1600	5	-1.40	1203159000	10629	77.23	115200	115200	112500	148700	80100	114400	113195.92	13.29	0	-2787	118000	116200	114900	113100	111800	115550	112450	47	34300	500	84650	100	1	9434574	10642	15.09	0.51	12	0.11	7476.00	220199.00	208500	20240618	-45.90	99500	20250203	13.37	116700	-3.34	20250225	99500	13.37	20250203	208500	-45.90	20240618	99500	13.37	20250203	0.16	N	280360	500	47 억	1253873	N	N	43	N	N
19	20250226	151143	55	60.00	KOSPI200	음식료·담배	N	N	N	Y	60	N	113300	-1100	5	-0.96	1121534000	9906	71.98	115200	115200	112500	148700	80100	114400	113217.65	13.29	0	-2286	118000	116200	114900	113100	111800	115550	112450	47	34300	500	84650	100	1	9434574	10689	15.16	0.51	12	0.10	7476.00	220199.00	208500	20240618	-45.66	99500	20250203	13.87	116700	-2.91	20250225	99500	13.87	20250203	208500	-45.66	20240618	99500	13.87	20250203	0.16	N	280360	500	47 억	1253873	N	N	43	N	N
20	20250226	141140	55	60.00	KOSPI200	음식료·담배	N	N	N	Y	60	N	113400	-1000	5	-0.87	982940800	8680	63.07	115200	115200	112500	148700	80100	114400	113242.03	13.29	0	-2032	118000	116200	114900	113100	111800	115550	112450	47	34300	500	84650	100	1	9434574	10699	15.17	0.51	12	0.09	7476.00	220199.00	208500	20240618	-45.61	99500	20250203	13.97	116700	-2.83	20250225	99500	13.97	20250203	208500	-45.61	20240618	99500	13.97	20250203	0.16	N	280360	500	47 억	1253873	N	N	43	N	N
21	20250226	131138	55	60.00	KOSPI200	음식료·담배	N	N	N	Y	60	N	113200	-1200	5	-1.05	896236300	7916	57.52	115200	115200	112500	148700	80100	114400	113218.33	13.29	0	-1875	118000	116200	114900	113100	111800	115550	112450	47	34300	500	84650	100	1	9434574	10680	15.14	0.51	12	0.08	7476.00	220199.00	208500	20240618	-45.71	99500	20250203	13.77	116700	-3.00	20250225	99500	13.77	20250203	208500	-45.71	20240618	99500	13.77	20250203	0.16	N	280360	500	47 억	1253873	N	N	43	N	N
22	20250226	121139	55	60.00	KOSPI200	음식료·담배	N	N	N	Y	60	N	113000	-1400	5	-1.22	834200800	7367	53.53	115200	115200	112500	148700	80100	114400	113234.80	13.29	0	-1685	118000	116200	114900	113100	111800	115550	112450	47	34300	500	84650	100	1	9434574	10661	15.12	0.51	12	0.08	7476.00	220199.00	208500	20240618	-45.80	99500	20250203	13.57	116700	-3.17	20250225	99500	13.57	20250203	208500	-45.80	20240618	99500	13.57	20250203	0.16	N	280360	500	47 억	1253873	N	N	43	N	N
23	20250226	111137	55	60.00	KOSPI200	음식료·담배	N	N	N	Y	60	N	113000	-1400	5	-1.22	756560500	6680	48.54	115200	115200	112500	148700	80100	114400	113257.56	13.29	0	-1511	118000	116200	114900	113100	111800	115550	112450	47	34300	500	84650	100	1	9434574	10661	15.12	0.51	12	0.07	7476.00	220199.00	208500	20240618	-45.80	99500	20250203	13.57	116700	-3.17	20250225	99500	13.57	20250203	208500	-45.80	20240618	99500	13.57	20250203	0.16	N	280360	500	47 억	1253873	N	N	43	N	N
24	20250226	101134	55	60.00	KOSPI200	음식료·담배	N	N	N	Y	60	N	112600	-1800	5	-1.57	508109800	4479	32.54	115200	115200	112500	148700	80100	114400	113442.69	13.29	0	-2445	118000	116200	114900	113100	111800	115550	112450	47	34300	500	84650	100	1	9434574	10623	15.06	0.51	12	0.05	7476.00	220199.00	208500	20240618	-46.00	99500	20250203	13.17	116700	-3.51	20250225	99500	13.17	20250203	208500	-46.00	20240618	99500	13.17	20250203	0.16	N	280360	500	47 억	1253873	N	N	43	N	N
25	20250226	091145	55	60.00	KOSPI200	음식료·담배	N	N	N	Y	60	N	113900	-500	5	-0.44	102353100	896	6.51	115200	115200	113600	148700	80100	114400	114233.37	13.29	0	-478	118000	116200	114900	113100	111800	115550	112450	47	34300	500	84650	100	1	9434574	10746	15.24	0.52	12	0.01	7476.00	220199.00	208500	20240618	-45.37	99500	20250203	14.47	116700	-2.40	20250225	99500	14.47	20250203	208500	-45.37	20240618	99500	14.47	20250203	0.16	N	280360	500	47 억	1253873	N	N	43	N	N
26	20250225	161129	55	60.00	KOSPI200	음식료·담배	N	N	N	Y	60	N	114400	-1200	5	-1.04	1576878500	13752	53.06	116700	116700	113600	150200	81000	115600	114665.49	13.31	0	-886	119266	117432	114566	112732	109866	118350	113650	47	34600	500	85540	100	1	9434574	10793	15.30	0.52	12	0.15	7476.00	220199.00	208500	20240618	-45.13	99500	20250203	14.97	116700	-1.97	20250225	99500	14.97	20250203	208500	-45.13	20240618	99500	14.97	20250203	0.15	N	280360	500	47 억	1256188	N	N	43	N	N
27	20250225	151129	55	60.00	KOSPI200	음식료·담배	N	N	N	Y	60	N	114500	-1100	5	-0.95	1480665800	12911	49.81	116700	116700	113600	150200	81000	115600	114682.50	13.31	0	-756	119266	117432	114566	112732	109866	118350	113650	47	34600	500	85540	100	1	9434574	10803	15.32	0.52	12	0.14	7476.00	220199.00	208500	20240618	-45.08	99500	20250203	15.08	116700	-1.89	20250225	99500	15.08	20250203	208500	-45.08	20240618	99500	15.08	20250203	0.15	N	280360	500	47 억	1256188	N	N	3	N	N
28	20250225	141127	55	60.00	KOSPI200	음식료·담배	N	N	N	Y	60	N	114700	-900	5	-0.78	1272117300	11089	42.78	116700	116700	113600	150200	81000	115600	114718.85	13.31	0	-772	119266	117432	114566	112732	109866	118350	113650	47	34600	500	85540	100	1	9434574	10821	15.34	0.52	12	0.12	7476.00	220199.00	208500	20240618	-44.99	99500	20250203	15.28	116700	-1.71	20250225	99500	15.28	20250203	208500	-44.99	20240618	99500	15.28	20250203	0.15	N	280360	500	47 억	1256188	N	N	3	N	N
29	20250225	131133	55	60.00	KOSPI200	음식료·담배	N	N	N	Y	60	N	114700	-900	5	-0.78	1109367500	9672	37.32	116700	116700	113600	150200	81000	115600	114698.87	13.31	0	-800	119266	117432	114566	112732	109866	118350	113650	47	34600	500	85540	100	1	9434574	10821	15.34	0.52	12	0.10	7476.00	220199.00	208500	20240618	-44.99	99500	20250203	15.28	116700	-1.71	20250225	99500	15.28	20250203	208500	-44.99	20240618	99500	15.28	20250203	0.15	N	280360	500	47 억	1256188	N	N	3	N	N
30	20250225	121130	55	60.00	KOSPI200	음식료·담배	N	N	N	Y	60	N	114900	-700	5	-0.61	1006450800	8775	33.86	116700	116700	113600	150200	81000	115600	114695.25	13.31	0	-1029	119266	117432	114566	112732	109866	118350	113650	47	34600	500	85540	100	1	9434574	10840	15.37	0.52	12	0.09	7476.00	220199.00	208500	20240618	-44.89	99500	20250203	15.48	116700	-1.54	20250225	99500	15.48	20250203	208500	-44.89	20240618	99500	15.48	20250203	0.15	N	280360	500	47 억	1256188	N	N	3	N	N
31	20250225	111128	55	60.00	KOSPI200	음식료·담배	N	N	N	Y	60	N	115000	-600	5	-0.52	834312600	7276	28.07	116700	116700	113600	150200	81000	115600	114666.38	13.31	0	-1001	119266	117432	114566	112732	109866	118350	113650	47	34600	500	85540	100	1	9434574	10850	15.38	0.52	12	0.08	7476.00	220199.00	208500	20240618	-44.84	99500	20250203	15.58	116700	-1.46	20250225	99500	15.58	20250203	208500	-44.84	20240618	99500	15.58	20250203	0.15	N	280360	500	47 억	1256188	N	N	3	N	N
32	20250225	101126	55	60.00	KOSPI200	음식료·담배	N	N	N	Y	60	N	114300	-1300	5	-1.12	506544900	4410	17.01	116700	116700	114100	150200	81000	115600	114862.79	13.31	0	-854	119266	117432	114566	112732	109866	118350	113650	47	34600	500	85540	100	1	9434574	10784	15.29	0.52	12	0.05	7476.00	220199.00	208500	20240618	-45.18	99500	20250203	14.87	116700	-2.06	20250225	99500	14.87	20250203	208500	-45.18	20240618	99500	14.87	20250203	0.15	N	280360	500	47 억	1256188	N	N	3	N	N
33	20250225	091133	55	60.00	KOSPI200	음식료·담배	N	N	N	Y	60	N	115900	300	2	0.26	160676900	1394	5.38	116700	116700	114300	150200	81000	115600	115263.20	13.31	0	-207	119266	117432	114566	112732	109866	118350	113650	47	34600	500	85540	100	1	9434574	10935	15.50	0.53	12	0.01	7476.00	220199.00	208500	20240618	-44.41	99500	20250203	16.48	116700	-0.69	20250225	99500	16.48	20250203	208500	-44.41	20240618	99500	16.48	20250203	0.15	N	280360	500	47 억	1256188	N	N	3	N	N
34	20250224	161119	55	60.00	KOSPI200	음식료·담배	N	N	N	Y	60	N	115600	3100	2	2.76	2971204900	25904	151.72	112900	116400	111700	146200	78800	112500	114700.31	13.34	0	-450	114766	113632	113066	111932	111366	113350	111650	47	33700	500	83250	100	1	9434574	10906	15.46	0.52	12	0.27	7476.00	220199.00	208500	20240618	-44.56	99500	20250203	16.18	116400	-0.69	20250224	99500	16.18	20250203	208500	-44.56	20240618	99500	16.18	20250203	0.17	N	280360	500	47 억	1258593	N	N	3	N	N
35	20250224	151120	55	60.00	KOSPI200	음식료·담배	N	N	N	Y	60	N	115100	2600	2	2.31	2889747100	25199	147.59	112900	116400	111700	146200	78800	112500	114677.05	13.34	0	-238	114766	113632	113066	111932	111366	113350	111650	47	33700	500	83250	100	1	9434574	10859	15.40	0.52	12	0.27	7476.00	220199.00	208500	20240618	-44.80	99500	20250203	15.68	116400	-1.12	20250224	99500	15.68	20250203	208500	-44.80	20240618	99500	15.68	20250203	0.17	N	280360	500	47 억	1258593	N	N	9	N	N
36	20250224	141117	55	60.00	KOSPI200	음식료·담배	N	N	N	Y	60	N	115000	2500	2	2.22	2353131500	20548	120.35	112900	116400	111700	146200	78800	112500	114518.76	13.34	0	-1281	114766	113632	113066	111932	111366	113350	111650	47	33700	500	83250	100	1	9434574	10850	15.38	0.52	12	0.22	7476.00	220199.00	208500	20240618	-44.84	99500	20250203	15.58	116400	-1.20	20250224	99500	15.58	20250203	208500	-44.84	20240618	99500	15.58	20250203	0.17	N	280360	500	47 억	1258593	N	N	9	N	N
37	20250224	131119	55	60.00	KOSPI200	음식료·담배	N	N	N	Y	60	N	114700	2200	2	1.96	2171190400	18962	111.06	112900	116400	111700	146200	78800	112500	114502.18	13.34	0	-1212	114766	113632	113066	111932	111366	113350	111650	47	33700	500	83250	100	1	9434574	10821	15.34	0.52	12	0.20	7476.00	220199.00	208500	20240618	-44.99	99500	20250203	15.28	116400	-1.46	20250224	99500	15.28	20250203	208500	-44.99	20240618	99500	15.28	20250203	0.17	N	280360	500	47 억	1258593	N	N	9	N	N
38	20250224	121116	55	60.00	KOSPI200	음식료·담배	N	N	N	Y	60	N	114700	2200	2	1.96	1892460800	16529	96.81	112900	116400	111700	146200	78800	112500	114493.36	13.34	0	-609	114766	113632	113066	111932	111366	113350	111650	47	33700	500	83250	100	1	9434574	10821	15.34	0.52	12	0.18	7476.00	220199.00	208500	20240618	-44.99	99500	20250203	15.28	116400	-1.46	20250224	99500	15.28	20250203	208500	-44.99	20240618	99500	15.28	20250203	0.17	N	280360	500	47 억	1258593	N	N	9	N	N
39	20250224	111114	55	60.00	KOSPI200	음식료·담배	N	N	N	Y	60	N	114000	1500	2	1.33	1626743500	14209	83.22	112900	116400	111700	146200	78800	112500	114486.84	13.34	0	-1107	114766	113632	113066	111932	111366	113350	111650	47	33700	500	83250	100	1	9434574	10755	15.25	0.52	12	0.15	7476.00	220199.00	208500	20240618	-45.32	99500	20250203	14.57	116400	-2.06	20250224	99500	14.57	20250203	208500	-45.32	20240618	99500	14.57	20250203	0.17	N	280360	500	47 억	1258593	N	N	9	N	N
40	20250224	101113	55	60.00	KOSPI200	음식료·담배	N	N	N	Y	60	N	113500	1000	2	0.89	1334466900	11639	68.17	112900	116400	111700	146200	78800	112500	114654.77	13.34	0	-697	114766	113632	113066	111932	111366	113350	111650	47	33700	500	83250	100	1	9434574	10708	15.18	0.52	12	0.12	7476.00	220199.00	208500	20240618	-45.56	99500	20250203	14.07	116400	-2.49	20250224	99500	14.07	20250203	208500	-45.56	20240618	99500	14.07	20250203	0.17	N	280360	500	47 억	1258593	N	N	9	N	N
41	20250224	091121	55	60.00	KOSPI200	음식료·담배	N	N	N	Y	60	N	114900	2400	2	2.13	527540500	4593	26.90	112900	116400	111700	146200	78800	112500	114857.50	13.34	0	1443	114766	113632	113066	111932	111366	113350	111650	47	33700	500	83250	100	1	9434574	10840	15.37	0.52	12	0.05	7476.00	220199.00	208500	20240618	-44.89	99500	20250203	15.48	116400	-1.29	20250224	99500	15.48	20250203	208500	-44.89	20240618	99500	15.48	20250203	0.17	N	280360	500	47 억	1258593	N	N	9	N	N
42	20250221	161110	55	60.00	KOSPI200	음식료·담배	N	N	N	Y	60	N	112500	-1300	5	-1.14	1927520600	17064	76.89	114200	114200	112500	147900	79700	113800	112958.31	13.41	0	-6193	115666	114732	113166	112232	110666	115200	112700	47	34100	500	84210	100	1	9434574	10614	15.05	0.51	12	0.18	7476.00	220199.00	208500	20240618	-46.04	99500	20250203	13.07	114200	-1.49	20250221	99500	13.07	20250203	208500	-46.04	20240618	99500	13.07	20250203	0.18	N	280360	500	47 억	1265236	N	N	9	N	N
43	20250221	151115	55	60.00	KOSPI200	음식료·담배	N	N	N	Y	60	N	112700	-1100	5	-0.97	1849153400	16368	73.75	114200	114200	112500	147900	79700	113800	112973.69	13.41	0	-5832	115666	114732	113166	112232	110666	115200	112700	47	34100	500	84210	100	1	9434574	10633	15.07	0.51	12	0.17	7476.00	220199.00	208500	20240618	-45.95	99500	20250203	13.27	114200	-1.31	20250221	99500	13.27	20250203	208500	-45.95	20240618	99500	13.27	20250203	0.18	N	280360	500	47 억	1265236	N	N	44	N	N
44	20250221	141115	55	60.00	KOSPI200	음식료·담배	N	N	N	Y	60	N	112700	-1100	5	-0.97	1573516200	13921	62.72	114200	114200	112600	147900	79700	113800	113031.84	13.41	0	-5133	115666	114732	113166	112232	110666	115200	112700	47	34100	500	84210	100	1	9434574	10633	15.07	0.51	12	0.15	7476.00	220199.00	208500	20240618	-45.95	99500	20250203	13.27	114200	-1.31	20250221	99500	13.27	20250203	208500	-45.95	20240618	99500	13.27	20250203	0.18	N	280360	500	47 억	1265236	N	N	44	N	N
45	20250221	131114	55	60.00	KOSPI200	음식료·담배	N	N	N	Y	60	N	112900	-900	5	-0.79	1286432600	11373	51.24	114200	114200	112600	147900	79700	113800	113112.86	13.41	0	-4478	115666	114732	113166	112232	110666	115200	112700	47	34100	500	84210	100	1	9434574	10652	15.10	0.51	12	0.12	7476.00	220199.00	208500	20240618	-45.85	99500	20250203	13.47	114200	-1.14	20250221	99500	13.47	20250203	208500	-45.85	20240618	99500	13.47	20250203	0.18	N	280360	500	47 억	1265236	N	N	44	N	N
46	20250221	121115	55	60.00	KOSPI200	음식료·담배	N	N	N	Y	60	N	112900	-900	5	-0.79	1034777500	9142	41.19	114200	114200	112600	147900	79700	113800	113189.40	13.41	0	-3879	115666	114732	113166	112232	110666	115200	112700	47	34100	500	84210	100	1	9434574	10652	15.10	0.51	12	0.10	7476.00	220199.00	208500	20240618	-45.85	99500	20250203	13.47	114200	-1.14	20250221	99500	13.47	20250203	208500	-45.85	20240618	99500	13.47	20250203	0.18	N	280360	500	47 억	1265236	N	N	44	N	N
47	20250221	111111	55	60.00	KOSPI200	음식료·담배	N	N	N	Y	60	N	113300	-500	5	-0.44	857541900	7574	34.13	114200	114200	112600	147900	79700	113800	113221.80	13.41	0	-3663	115666	114732	113166	112232	110666	115200	112700	47	34100	500	84210	100	1	9434574	10689	15.16	0.51	12	0.08	7476.00	220199.00	208500	20240618	-45.66	99500	20250203	13.87	114200	-0.79	20250221	99500	13.87	20250203	208500	-45.66	20240618	99500	13.87	20250203	0.18	N	280360	500	47 억	1265236	N	N	44	N	N
48	20250221	101113	55	60.00	KOSPI200	음식료·담배	N	N	N	Y	60	N	112900	-900	5	-0.79	603733700	5329	24.01	114200	114200	112700	147900	79700	113800	113292.12	13.41	0	-3427	115666	114732	113166	112232	110666	115200	112700	47	34100	500	84210	100	1	9434574	10652	15.10	0.51	12	0.06	7476.00	220199.00	208500	20240618	-45.85	99500	20250203	13.47	114200	-1.14	20250221	99500	13.47	20250203	208500	-45.85	20240618	99500	13.47	20250203	0.18	N	280360	500	47 억	1265236	N	N	44	N	N
49	20250221	091116	55	60.00	KOSPI200	음식료·담배	N	N	N	Y	60	N	113300	-500	5	-0.44	287685400	2533	11.41	114200	114200	113200	147900	79700	113800	113574.97	13.41	0	-2035	115666	114732	113166	112232	110666	115200	112700	47	34100	500	84210	100	1	9434574	10689	15.16	0.51	12	0.03	7476.00	220199.00	208500	20240618	-45.66	99500	20250203	13.87	114200	-0.79	20250221	99500	13.87	20250203	208500	-45.66	20240618	99500	13.87	20250203	0.18	N	280360	500	47 억	1265236	N	N	44	N	N
50	20250220	161105	55	60.00	KOSPI200	음식료·담배	N	N	N	Y	60	N	113800	1300	2	1.16	2501883400	22169	105.66	112600	114100	111600	146200	78800	112500	112855.04	13.42	0	-143	116900	114700	111900	109700	106900	115800	110800	47	33700	500	83250	100	1	9434574	10737	15.22	0.52	12	0.23	7476.00	220199.00	208500	20240618	-45.42	99500	20250203	14.37	114100	0.00	20250219	99500	14.37	20250203	208500	-45.42	20240618	99500	14.37	20250203	0.19	N	280360	500	47 억	1266179	N	N	44	N	N
51	20250220	151110	55	60.00	KOSPI200	음식료·담배	N	N	N	Y	60	N	113600	1100	2	0.98	2406817900	21333	101.68	112600	114100	111600	146200	78800	112500	112821.35	13.42	0	49	116900	114700	111900	109700	106900	115800	110800	47	33700	500	83250	100	1	9434574	10718	15.20	0.52	12	0.23	7476.00	220199.00	208500	20240618	-45.52	99500	20250203	14.17	114100	0.00	20250219	99500	14.17	20250203	208500	-45.52	20240618	99500	14.17	20250203	0.19	N	280360	500	47 억	1266179	N	N	153	N	N
52	20250220	141110	55	60.00	KOSPI200	음식료·담배	N	N	N	Y	60	N	113200	700	2	0.62	2078063300	18429	87.84	112600	114100	111600	146200	78800	112500	112760.50	13.42	0	882	116900	114700	111900	109700	106900	115800	110800	47	33700	500	83250	100	1	9434574	10680	15.14	0.51	12	0.20	7476.00	220199.00	208500	20240618	-45.71	99500	20250203	13.77	114100	0.00	20250219	99500	13.77	20250203	208500	-45.71	20240618	99500	13.77	20250203	0.19	N	280360	500	47 억	1266179	N	N	153	N	N
53	20250220	131106	55	60.00	KOSPI200	음식료·담배	N	N	N	Y	60	N	112900	400	2	0.36	1616845000	14362	68.45	112600	113800	111600	146200	78800	112500	112577.98	13.42	0	96	116900	114700	111900	109700	106900	115800	110800	47	33700	500	83250	100	1	9434574	10652	15.10	0.51	12	0.15	7476.00	220199.00	208500	20240618	-45.85	99500	20250203	13.47	114100	-1.05	20250219	99500	13.47	20250203	208500	-45.85	20240618	99500	13.47	20250203	0.19	N	280360	500	47 억	1266179	N	N	153	N	N
54	20250220	121108	55	60.00	KOSPI200	음식료·담배	N	N	N	Y	60	N	113100	600	2	0.53	1433566100	12739	60.72	112600	113800	111600	146200	78800	112500	112533.64	13.42	0	202	116900	114700	111900	109700	106900	115800	110800	47	33700	500	83250	100	1	9434574	10671	15.13	0.51	12	0.14	7476.00	220199.00	208500	20240618	-45.76	99500	20250203	13.67	114100	-0.88	20250219	99500	13.67	20250203	208500	-45.76	20240618	99500	13.67	20250203	0.19	N	280360	500	47 억	1266179	N	N	153	N	N
55	20250220	111108	55	60.00	KOSPI200	음식료·담배	N	N	N	Y	60	N	112600	100	2	0.09	1143207400	10171	48.48	112600	113800	111600	146200	78800	112500	112398.72	13.42	0	-701	116900	114700	111900	109700	106900	115800	110800	47	33700	500	83250	100	1	9434574	10623	15.06	0.51	12	0.11	7476.00	220199.00	208500	20240618	-46.00	99500	20250203	13.17	114100	-1.31	20250219	99500	13.17	20250203	208500	-46.00	20240618	99500	13.17	20250203	0.19	N	280360	500	47 억	1266179	N	N	153	N	N
56	20250220	101108	55	60.00	KOSPI200	음식료·담배	N	N	N	Y	60	N	112000	-500	5	-0.44	679172300	6030	28.74	112600	113800	112000	146200	78800	112500	112632.22	13.42	0	-1026	116900	114700	111900	109700	106900	115800	110800	47	33700	500	83250	100	1	9434574	10567	14.98	0.51	12	0.06	7476.00	220199.00	208500	20240618	-46.28	99500	20250203	12.56	114100	-1.84	20250219	99500	12.56	20250203	208500	-46.28	20240618	99500	12.56	20250203	0.19	N	280360	500	47 억	1266179	N	N	153	N	N
57	20250220	091111	55	60.00	KOSPI200	음식료·담배	N	N	N	Y	60	N	112700	200	2	0.18	103082400	917	4.37	112600	113600	112000	146200	78800	112500	112412.65	13.42	0	-468	116900	114700	111900	109700	106900	115800	110800	47	33700	500	83250	100	1	9434574	10633	15.07	0.51	12	0.01	7476.00	220199.00	208500	20240618	-45.95	99500	20250203	13.27	114100	-1.23	20250219	99500	13.27	20250203	208500	-45.95	20240618	99500	13.27	20250203	0.19	N	280360	500	47 억	1266179	N	N	153	N	N
58	20250219	161103	55	60.00	KOSPI200	음식료·담배	N	N	N	Y	60	N	112500	3100	2	2.83	2359251000	20964	135.28	109100	114100	109100	142200	76600	109400	112538.21	13.41	0	2675	110866	110132	108866	108132	106866	110500	108500	47	32800	500	80950	100	1	9434574	10614	15.05	0.51	12	0.22	7476.00	220199.00	208500	20240618	-46.04	99500	20250203	13.07	114100	-1.40	20250219	99500	13.07	20250203	208500	-46.04	20240618	99500	13.07	20250203	0.19	N	280360	500	47 억	1265160	N	N	153	N	N
59	20250219	151107	55	60.00	KOSPI200	음식료·담배	N	N	N	Y	60	N	112600	3200	2	2.93	2303557700	20469	132.08	109100	114100	109100	142200	76600	109400	112538.85	13.41	0	2878	110866	110132	108866	108132	106866	110500	108500	47	32800	500	80950	100	1	9434574	10623	15.06	0.51	12	0.22	7476.00	220199.00	208500	20240618	-46.00	99500	20250203	13.17	114100	-1.31	20250219	99500	13.17	20250203	208500	-46.00	20240618	99500	13.17	20250203	0.19	N	280360	500	47 억	1265160	N	N	5	N	N
60	20250219	141103	55	60.00	KOSPI200	음식료·담배	N	N	N	Y	60	N	111800	2400	2	2.19	2034818900	18069	116.60	109100	114100	109100	142200	76600	109400	112613.81	13.41	0	2170	110866	110132	108866	108132	106866	110500	108500	47	32800	500	80950	100	1	9434574	10548	14.95	0.51	12	0.19	7476.00	220199.00	208500	20240618	-46.38	99500	20250203	12.36	114100	-2.02	20250219	99500	12.36	20250203	208500	-46.38	20240618	99500	12.36	20250203	0.19	N	280360	500	47 억	1265160	N	N	5	N	N
61	20250219	131104	55	60.00	KOSPI200	음식료·담배	N	N	N	Y	60	N	113500	4100	2	3.75	1585418100	14079	90.85	109100	114100	109100	142200	76600	109400	112608.72	13.41	0	3579	110866	110132	108866	108132	106866	110500	108500	47	32800	500	80950	100	1	9434574	10708	15.18	0.52	12	0.15	7476.00	220199.00	208500	20240618	-45.56	99500	20250203	14.07	114100	-0.53	20250219	99500	14.07	20250203	208500	-45.56	20240618	99500	14.07	20250203	0.19	N	280360	500	47 억	1265160	N	N	5	N	N
62	20250219	121103	55	60.00	KOSPI200	음식료·담배	N	N	N	Y	60	N	114000	4600	2	4.20	1369597700	12182	78.61	109100	114100	109100	142200	76600	109400	112427.98	13.41	0	3334	110866	110132	108866	108132	106866	110500	108500	47	32800	500	80950	100	1	9434574	10755	15.25	0.52	12	0.13	7476.00	220199.00	208500	20240618	-45.32	99500	20250203	14.57	114100	-0.09	20250219	99500	14.57	20250203	208500	-45.32	20240618	99500	14.57	20250203	0.19	N	280360	500	47 억	1265160	N	N	5	N	N
63	20250219	111104	55	60.00	KOSPI200	음식료·담배	N	N	N	Y	60	N	113300	3900	2	3.56	1049231400	9361	60.41	109100	114000	109100	142200	76600	109400	112085.40	13.41	0	2459	110866	110132	108866	108132	106866	110500	108500	47	32800	500	80950	100	1	9434574	10689	15.16	0.51	12	0.10	7476.00	220199.00	208500	20240618	-45.66	99500	20250203	13.87	114000	-0.61	20250219	99500	13.87	20250203	208500	-45.66	20240618	99500	13.87	20250203	0.19	N	280360	500	47 억	1265160	N	N	5	N	N
64	20250219	101105	55	60.00	KOSPI200	음식료·담배	N	N	N	Y	60	N	112900	3500	2	3.20	788090900	7048	45.48	109100	114000	109100	142200	76600	109400	111817.66	13.41	0	2190	110866	110132	108866	108132	106866	110500	108500	47	32800	500	80950	100	1	9434574	10652	15.10	0.51	12	0.07	7476.00	220199.00	208500	20240618	-45.85	99500	20250203	13.47	114000	-0.96	20250219	99500	13.47	20250203	208500	-45.85	20240618	99500	13.47	20250203	0.19	N	280360	500	47 억	1265160	N	N	5	N	N
65	20250219	091106	55	60.00	KOSPI200	음식료·담배	N	N	N	Y	60	N	110500	1100	2	1.01	83749700	762	4.92	109100	110800	109100	142200	76600	109400	109907.74	13.41	0	436	110866	110132	108866	108132	106866	110500	108500	47	32800	500	80950	100	1	9434574	10425	14.78	0.50	12	0.01	7476.00	220199.00	208500	20240618	-47.00	99500	20250203	11.06	111500	-0.90	20250102	99500	11.06	20250203	208500	-47.00	20240618	99500	11.06	20250203	0.19	N	280360	500	47 억	1265160	N	N	5	N	N
66	20250218	161100	55	60.00	KOSPI200	음식료·담배	N	N	N	Y	60	N	109400	1100	2	1.02	1675266100	15417	172.89	108500	109600	107600	140700	75900	108300	108658.22	13.43	0	-804	109633	108966	108033	107366	106433	108500	106900	47	32400	500	80140	100	1	9434574	10321	14.63	0.50	12	0.16	7476.00	220199.00	208500	20240618	-47.53	99500	20250203	9.95	111500	-1.88	20250102	99500	9.95	20250203	208500	-47.53	20240618	99500	9.95	20250203	0.19	N	280360	500	47 억	1266883	N	N	5	N	N
67	20250218	151102	55	60.00	KOSPI200	음식료·담배	N	N	N	Y	60	N	109500	1200	2	1.11	1524574600	14040	157.45	108500	109600	107600	140700	75900	108300	108587.93	13.43	0	-207	109633	108966	108033	107366	106433	108500	106900	47	32400	500	80140	100	1	9434574	10331	14.65	0.50	12	0.15	7476.00	220199.00	208500	20240618	-47.48	99500	20250203	10.05	111500	-1.79	20250102	99500	10.05	20250203	208500	-47.48	20240618	99500	10.05	20250203	0.19	N	280360	500	47 억	1266883	N	N	28	N	N
68	20250218	141103	55	60.00	KOSPI200	음식료·담배	N	N	N	Y	60	N	108500	200	2	0.18	1231839900	11356	127.35	108500	109300	107600	140700	75900	108300	108474.81	13.43	0	-1681	109633	108966	108033	107366	106433	108500	106900	47	32400	500	80140	100	1	9434574	10237	14.51	0.49	12	0.12	7476.00	220199.00	208500	20240618	-47.96	99500	20250203	9.05	111500	-2.69	20250102	99500	9.05	20250203	208500	-47.96	20240618	99500	9.05	20250203	0.19	N	280360	500	47 억	1266883	N	N	28	N	N
69	20250218	131100	55	60.00	KOSPI200	음식료·담배	N	N	N	Y	60	N	108400	100	2	0.09	1097695100	10119	113.48	108500	109300	107600	140700	75900	108300	108478.61	13.43	0	-1712	109633	108966	108033	107366	106433	108500	106900	47	32400	500	80140	100	1	9434574	10227	14.50	0.49	12	0.11	7476.00	220199.00	208500	20240618	-48.01	99500	20250203	8.94	111500	-2.78	20250102	99500	8.94	20250203	208500	-48.01	20240618	99500	8.94	20250203	0.19	N	280360	500	47 억	1266883	N	N	28	N	N
70	20250218	121103	55	60.00	KOSPI200	음식료·담배	N	N	N	Y	60	N	108500	200	2	0.18	862479400	7952	89.18	108500	109300	107600	140700	75900	108300	108460.69	13.43	0	-2331	109633	108966	108033	107366	106433	108500	106900	47	32400	500	80140	100	1	9434574	10237	14.51	0.49	12	0.08	7476.00	220199.00	208500	20240618	-47.96	99500	20250203	9.05	111500	-2.69	20250102	99500	9.05	20250203	208500	-47.96	20240618	99500	9.05	20250203	0.19	N	280360	500	47 억	1266883	N	N	28	N	N
71	20250218	111100	55	60.00	KOSPI200	음식료·담배	N	N	N	Y	60	N	107900	-400	5	-0.37	779384800	7185	80.58	108500	109300	107600	140700	75900	108300	108473.88	13.43	0	-2268	109633	108966	108033	107366	106433	108500	106900	47	32400	500	80140	100	1	9434574	10180	14.43	0.49	12	0.08	7476.00	220199.00	208500	20240618	-48.25	99500	20250203	8.44	111500	-3.23	20250102	99500	8.44	20250203	208500	-48.25	20240618	99500	8.44	20250203	0.19	N	280360	500	47 억	1266883	N	N	28	N	N
72	20250218	101100	55	60.00	KOSPI200	음식료·담배	N	N	N	Y	60	N	108800	500	2	0.46	451423700	4153	46.57	108500	109300	108200	140700	75900	108300	108698.22	13.43	0	-1028	109633	108966	108033	107366	106433	108500	106900	47	32400	500	80140	100	1	9434574	10265	14.55	0.49	12	0.04	7476.00	220199.00	208500	20240618	-47.82	99500	20250203	9.35	111500	-2.42	20250102	99500	9.35	20250203	208500	-47.82	20240618	99500	9.35	20250203	0.19	N	280360	500	47 억	1266883	N	N	28	N	N
73	20250218	091103	55	60.00	KOSPI200	음식료·담배	N	N	N	Y	60	N	108800	500	2	0.46	179797500	1656	18.57	108500	109300	108200	140700	75900	108300	108573.37	13.43	0	-410	109633	108966	108033	107366	106433	108500	106900	47	32400	500	80140	100	1	9434574	10265	14.55	0.49	12	0.02	7476.00	220199.00	208500	20240618	-47.82	99500	20250203	9.35	111500	-2.42	20250102	99500	9.35	20250203	208500	-47.82	20240618	99500	9.35	20250203	0.19	N	280360	500	47 억	1266883	N	N	28	N	N
74	20250217	161100	55	60.00	KOSPI200	음식료·담배	N	N	N	Y	60	N	108300	1900	2	1.79	960199000	8904	42.49	108500	108700	107100	138300	74500	106400	107838.91	13.44	0	2606	109866	108132	106766	105032	103666	109000	105900	47	31900	500	78730	100	1	9434574	10218	14.49	0.49	12	0.09	7476.00	220199.00	208500	20240618	-48.06	99500	20250203	8.84	111500	-2.87	20250102	99500	8.84	20250203	208500	-48.06	20240618	99500	8.84	20250203	0.18	N	280360	500	47 억	1268454	N	N	28	N	N
75	20250217	151058	55	60.00	KOSPI200	음식료·담배	N	N	N	Y	60	N	107500	1100	2	1.03	911195300	8450	40.33	108500	108700	107100	138300	74500	106400	107833.76	13.44	0	2596	109866	108132	106766	105032	103666	109000	105900	47	31900	500	78730	100	1	9434574	10142	14.38	0.49	12	0.09	7476.00	220199.00	208500	20240618	-48.44	99500	20250203	8.04	111500	-3.59	20250102	99500	8.04	20250203	208500	-48.44	20240618	99500	8.04	20250203	0.18	N	280360	500	47 억	1268454	N	N	170	N	N
76	20250217	141056	55	60.00	KOSPI200	음식료·담배	N	N	N	Y	60	N	107900	1500	2	1.41	763243500	7077	33.77	108500	108700	107100	138300	74500	106400	107848.45	13.44	0	2137	109866	108132	106766	105032	103666	109000	105900	47	31900	500	78730	100	1	9434574	10180	14.43	0.49	12	0.08	7476.00	220199.00	208500	20240618	-48.25	99500	20250203	8.44	111500	-3.23	20250102	99500	8.44	20250203	208500	-48.25	20240618	99500	8.44	20250203	0.18	N	280360	500	47 억	1268454	N	N	170	N	N
77	20250217	131101	55	60.00	KOSPI200	음식료·담배	N	N	N	Y	60	N	108000	1600	2	1.50	649455900	6022	28.74	108500	108700	107100	138300	74500	106400	107847.21	13.44	0	1775	109866	108132	106766	105032	103666	109000	105900	47	31900	500	78730	100	1	9434574	10189	14.45	0.49	12	0.06	7476.00	220199.00	208500	20240618	-48.20	99500	20250203	8.54	111500	-3.14	20250102	99500	8.54	20250203	208500	-48.20	20240618	99500	8.54	20250203	0.18	N	280360	500	47 억	1268454	N	N	170	N	N
78	20250217	121101	55	60.00	KOSPI200	음식료·담배	N	N	N	Y	60	N	108200	1800	2	1.69	478577300	4442	21.20	108500	108700	107100	138300	74500	106400	107739.15	13.44	0	938	109866	108132	106766	105032	103666	109000	105900	47	31900	500	78730	100	1	9434574	10208	14.47	0.49	12	0.05	7476.00	220199.00	208500	20240618	-48.11	99500	20250203	8.74	111500	-2.96	20250102	99500	8.74	20250203	208500	-48.11	20240618	99500	8.74	20250203	0.18	N	280360	500	47 억	1268454	N	N	170	N	N
79	20250217	111059	55	60.00	KOSPI200	음식료·담배	N	N	N	Y	60	N	107500	1100	2	1.03	347109400	3221	15.37	108500	108700	107100	138300	74500	106400	107764.48	13.44	0	41	109866	108132	106766	105032	103666	109000	105900	47	31900	500	78730	100	1	9434574	10142	14.38	0.49	12	0.03	7476.00	220199.00	208500	20240618	-48.44	99500	20250203	8.04	111500	-3.59	20250102	99500	8.04	20250203	208500	-48.44	20240618	99500	8.04	20250203	0.18	N	280360	500	47 억	1268454	N	N	170	N	N
80	20250217	101056	55	60.00	KOSPI200	음식료·담배	N	N	N	Y	60	N	107500	1100	2	1.03	190602500	1764	8.42	108500	108700	107300	138300	74500	106400	108051.30	13.44	0	130	109866	108132	106766	105032	103666	109000	105900	47	31900	500	78730	100	1	9434574	10142	14.38	0.49	12	0.02	7476.00	220199.00	208500	20240618	-48.44	99500	20250203	8.04	111500	-3.59	20250102	99500	8.04	20250203	208500	-48.44	20240618	99500	8.04	20250203	0.18	N	280360	500	47 억	1268454	N	N	170	N	N
81	20250217	091058	55	60.00	KOSPI200	음식료·담배	N	N	N	Y	60	N	108300	1900	2	1.79	67749000	625	2.98	108500	108700	108000	138300	74500	106400	108398.40	13.44	0	133	109866	108132	106766	105032	103666	109000	105900	47	31900	500	78730	100	1	9434574	10218	14.49	0.49	12	0.01	7476.00	220199.00	208500	20240618	-48.06	99500	20250203	8.84	111500	-2.87	20250102	99500	8.84	20250203	208500	-48.06	20240618	99500	8.84	20250203	0.18	N	280360	500	47 억	1268454	N	N	170	N	N
82	20250214	161051	55	60.00	KOSPI200	음식료·담배	N	N	N	Y	60	N	106400	1000	2	0.95	2227419600	20805	90.34	105500	108500	105400	137000	73800	105400	107068.14	13.41	0	1846	109000	107200	105900	104100	102800	106550	103450	47	31600	500	77990	100	1	9434574	10038	14.23	0.48	12	0.22	7476.00	220199.00	208500	20240618	-48.97	99500	20250203	6.93	111500	-4.57	20250102	99500	6.93	20250203	208500	-48.97	20240618	99500	6.93	20250203	0.19	N	280360	500	47 억	1265512	N	N	170	N	N
83	20250214	151050	55	60.00	KOSPI200	음식료·담배	N	N	N	Y	60	N	106300	900	2	0.85	2113621900	19735	85.70	105500	108500	105400	137000	73800	105400	107100.17	13.41	0	1907	109000	107200	105900	104100	102800	106550	103450	47	31600	500	77990	100	1	9434574	10029	14.22	0.48	12	0.21	7476.00	220199.00	208500	20240618	-49.02	99500	20250203	6.83	111500	-4.66	20250102	99500	6.83	20250203	208500	-49.02	20240618	99500	6.83	20250203	0.19	N	280360	500	47 억	1265512	N	N	75	N	N
84	20250214	141051	55	60.00	KOSPI200	음식료·담배	N	N	N	Y	60	N	107300	1900	2	1.80	1608478200	14997	65.12	105500	108500	105400	137000	73800	105400	107253.33	13.41	0	3324	109000	107200	105900	104100	102800	106550	103450	47	31600	500	77990	100	1	9434574	10123	14.35	0.49	12	0.16	7476.00	220199.00	208500	20240618	-48.54	99500	20250203	7.84	111500	-3.77	20250102	99500	7.84	20250203	208500	-48.54	20240618	99500	7.84	20250203	0.19	N	280360	500	47 억	1265512	N	N	75	N	N
85	20250214	131054	55	60.00	KOSPI200	음식료·담배	N	N	N	Y	60	N	108000	2600	2	2.47	1398391600	13047	56.65	105500	108500	105400	137000	73800	105400	107181.08	13.41	0	3688	109000	107200	105900	104100	102800	106550	103450	47	31600	500	77990	100	1	9434574	10189	14.45	0.49	12	0.14	7476.00	220199.00	208500	20240618	-48.20	99500	20250203	8.54	111500	-3.14	20250102	99500	8.54	20250203	208500	-48.20	20240618	99500	8.54	20250203	0.19	N	280360	500	47 억	1265512	N	N	75	N	N
86	20250214	121051	55	60.00	KOSPI200	음식료·담배	N	N	N	Y	60	N	108200	2800	2	2.66	1134431200	10605	46.05	105500	108400	105400	137000	73800	105400	106971.35	13.41	0	2475	109000	107200	105900	104100	102800	106550	103450	47	31600	500	77990	100	1	9434574	10208	14.47	0.49	12	0.11	7476.00	220199.00	208500	20240618	-48.11	99500	20250203	8.74	111500	-2.96	20250102	99500	8.74	20250203	208500	-48.11	20240618	99500	8.74	20250203	0.19	N	280360	500	47 억	1265512	N	N	75	N	N
87	20250214	111048	55	60.00	KOSPI200	음식료·담배	N	N	N	Y	60	N	107800	2400	2	2.28	836086600	7837	34.03	105500	107900	105400	137000	73800	105400	106684.52	13.41	0	1439	109000	107200	105900	104100	102800	106550	103450	47	31600	500	77990	100	1	9434574	10170	14.42	0.49	12	0.08	7476.00	220199.00	208500	20240618	-48.30	99500	20250203	8.34	111500	-3.32	20250102	99500	8.34	20250203	208500	-48.30	20240618	99500	8.34	20250203	0.19	N	280360	500	47 억	1265512	N	N	75	N	N
88	20250214	101048	55	60.00	KOSPI200	음식료·담배	N	N	N	Y	60	N	106600	1200	2	1.14	491877600	4626	20.09	105500	107200	105400	137000	73800	105400	106328.92	13.41	0	496	109000	107200	105900	104100	102800	106550	103450	47	31600	500	77990	100	1	9434574	10057	14.26	0.48	12	0.05	7476.00	220199.00	208500	20240618	-48.87	99500	20250203	7.14	111500	-4.39	20250102	99500	7.14	20250203	208500	-48.87	20240618	99500	7.14	20250203	0.19	N	280360	500	47 억	1265512	N	N	75	N	N
89	20250214	091053	55	60.00	KOSPI200	음식료·담배	N	N	N	Y	60	N	106600	1200	2	1.14	107020500	1007	4.37	105500	106800	105400	137000	73800	105400	106276.56	13.41	0	611	109000	107200	105900	104100	102800	106550	103450	47	31600	500	77990	100	1	9434574	10057	14.26	0.48	12	0.01	7476.00	220199.00	208500	20240618	-48.87	99500	20250203	7.14	111500	-4.39	20250102	99500	7.14	20250203	208500	-48.87	20240618	99500	7.14	20250203	0.19	N	280360	500	47 억	1265512	N	N	75	N	N
90	20250213	161042	55	60.00	KOSPI200	음식료·담배	N	N	N	Y	60	N	105400	-2100	5	-1.95	2418371800	22976	182.02	107600	107700	104600	139700	75300	107500	105255.67	13.47	-96	-4756	110633	109066	108133	106566	105633	109850	107350	47	32200	500	79550	100	1	9434574	9944	14.10	0.48	12	0.24	7476.00	220199.00	208500	20240618	-49.45	99500	20250203	5.93	111500	-5.47	20250102	99500	5.93	20250203	208500	-49.45	20240618	99500	5.93	20250203	0.19	N	280360	500	47 억	1271007	N	N	75	N	N
91	20250213	151043	55	60.00	KOSPI200	음식료·담배	N	N	N	Y	60	N	105200	-2300	5	-2.14	2169476500	20614	163.31	107600	107700	104600	139700	75300	107500	105242.32	13.47	-96	-4865	110633	109066	108133	106566	105633	109850	107350	47	32200	500	79550	100	1	9434574	9925	14.07	0.48	12	0.22	7476.00	220199.00	208500	20240618	-49.54	99500	20250203	5.73	111500	-5.65	20250102	99500	5.73	20250203	208500	-49.54	20240618	99500	5.73	20250203	0.19	N	280360	500	47 억	1271007	N	N	13	N	N
92	20250213	141040	55	60.00	KOSPI200	음식료·담배	N	N	N	Y	60	N	104800	-2700	5	-2.51	1867675800	17738	140.52	107600	107700	104600	139700	75300	107500	105291.73	13.47	-96	-5253	110633	109066	108133	106566	105633	109850	107350	47	32200	500	79550	100	1	9434574	9887	14.02	0.48	12	0.19	7476.00	220199.00	208500	20240618	-49.74	99500	20250203	5.33	111500	-6.01	20250102	99500	5.33	20250203	208500	-49.74	20240618	99500	5.33	20250203	0.19	N	280360	500	47 억	1271007	N	N	13	N	N
93	20250213	131042	55	60.00	KOSPI200	음식료·담배	N	N	N	Y	60	N	104900	-2600	5	-2.42	1637081500	15538	123.09	107600	107700	104600	139700	75300	107500	105359.17	13.47	-96	-5019	110633	109066	108133	106566	105633	109850	107350	47	32200	500	79550	100	1	9434574	9897	14.03	0.48	12	0.16	7476.00	220199.00	208500	20240618	-49.69	99500	20250203	5.43	111500	-5.92	20250102	99500	5.43	20250203	208500	-49.69	20240618	99500	5.43	20250203	0.19	N	280360	500	47 억	1271007	N	N	13	N	N
94	20250213	121040	55	60.00	KOSPI200	음식료·담배	N	N	N	Y	60	N	104700	-2800	5	-2.60	1451051700	13763	109.03	107600	107700	104600	139700	75300	107500	105430.60	13.47	-96	-5037	110633	109066	108133	106566	105633	109850	107350	47	32200	500	79550	100	1	9434574	9878	14.00	0.48	12	0.15	7476.00	220199.00	208500	20240618	-49.78	99500	20250203	5.23	111500	-6.10	20250102	99500	5.23	20250203	208500	-49.78	20240618	99500	5.23	20250203	0.19	N	280360	500	47 억	1271007	N	N	13	N	N
95	20250213	111040	55	60.00	KOSPI200	음식료·담배	N	N	N	Y	60	N	106000	-1500	5	-1.40	816961000	7737	61.29	107600	107700	104900	139700	75300	107500	105590.21	13.47	-96	-2352	110633	109066	108133	106566	105633	109850	107350	47	32200	500	79550	100	1	9434574	10001	14.18	0.48	12	0.08	7476.00	220199.00	208500	20240618	-49.16	99500	20250203	6.53	111500	-4.93	20250102	99500	6.53	20250203	208500	-49.16	20240618	99500	6.53	20250203	0.19	N	280360	500	47 억	1271007	N	N	13	N	N
96	20250213	101041	55	60.00	KOSPI200	음식료·담배	N	N	N	Y	60	N	105300	-2200	5	-2.05	605415700	5733	45.42	107600	107700	104900	139700	75300	107500	105600.24	13.47	-96	-2192	110633	109066	108133	106566	105633	109850	107350	47	32200	500	79550	100	1	9434574	9935	14.09	0.48	12	0.06	7476.00	220199.00	208500	20240618	-49.50	99500	20250203	5.83	111500	-5.56	20250102	99500	5.83	20250203	208500	-49.50	20240618	99500	5.83	20250203	0.19	N	280360	500	47 억	1271007	N	N	13	N	N
97	20250213	091035	55	60.00	KOSPI200	음식료·담배	N	N	N	Y	60	N	105800	-1700	5	-1.58	137877200	1293	10.24	107600	107700	105800	139700	75300	107500	106630.20	13.47	-96	-544	110633	109066	108133	106566	105633	109850	107350	47	32200	500	79550	100	1	9434574	9982	14.15	0.48	12	0.01	7476.00	220199.00	208500	20240618	-49.26	99500	20250203	6.33	111500	-5.11	20250102	99500	6.33	20250203	208500	-49.26	20240618	99500	6.33	20250203	0.19	N	280360	500	47 억	1271007	N	N	13	N	N
98	20250212	161033	55	60.00	KOSPI200	음식료·담배	N	N	N	Y	60	N	107500	-600	5	-0.56	1361552700	12588	83.57	107200	109700	107200	140500	75700	108100	108163.76	13.44	0	3492	112233	110166	108733	106666	105233	109450	105950	47	32400	500	79990	100	1	9434574	10142	14.38	0.49	12	0.13	7476.00	220199.00	208500	20240618	-48.44	99500	20250203	8.04	111500	-3.59	20250102	99500	8.04	20250203	208500	-48.44	20240618	99500	8.04	20250203	0.19	N	280360	500	47 억	1267596	N	N	13	N	N
99	20250212	151030	55	60.00	KOSPI200	음식료·담배	N	N	N	Y	60	N	107600	-500	5	-0.46	1302740200	12041	79.94	107200	109700	107200	140500	75700	108100	108192.03	13.44	0	3717	112233	110166	108733	106666	105233	109450	105950	47	32400	500	79990	100	1	9434574	10152	14.39	0.49	12	0.13	7476.00	220199.00	208500	20240618	-48.39	99500	20250203	8.14	111500	-3.50	20250102	99500	8.14	20250203	208500	-48.39	20240618	99500	8.14	20250203	0.19	N	280360	500	47 억	1267596	N	N	5	N	N
100	20250212	141033	55	60.00	KOSPI200	음식료·담배	N	N	N	Y	60	N	107800	-300	5	-0.28	1105499500	10209	67.78	107200	109700	107200	140500	75700	108100	108286.76	13.44	0	3824	112233	110166	108733	106666	105233	109450	105950	47	32400	500	79990	100	1	9434574	10170	14.42	0.49	12	0.11	7476.00	220199.00	208500	20240618	-48.30	99500	20250203	8.34	111500	-3.32	20250102	99500	8.34	20250203	208500	-48.30	20240618	99500	8.34	20250203	0.19	N	280360	500	47 억	1267596	N	N	5	N	N
101	20250212	131036	55	60.00	KOSPI200	음식료·담배	N	N	N	Y	60	N	107900	-200	5	-0.19	1008658400	9311	61.82	107200	109700	107200	140500	75700	108100	108329.76	13.44	0	3785	112233	110166	108733	106666	105233	109450	105950	47	32400	500	79990	100	1	9434574	10180	14.43	0.49	12	0.10	7476.00	220199.00	208500	20240618	-48.25	99500	20250203	8.44	111500	-3.23	20250102	99500	8.44	20250203	208500	-48.25	20240618	99500	8.44	20250203	0.19	N	280360	500	47 억	1267596	N	N	5	N	N
102	20250212	121032	55	60.00	KOSPI200	음식료·담배	N	N	N	Y	60	N	108200	100	2	0.09	925793900	8544	56.73	107200	109700	107200	140500	75700	108100	108356.03	13.44	0	3530	112233	110166	108733	106666	105233	109450	105950	47	32400	500	79990	100	1	9434574	10208	14.47	0.49	12	0.09	7476.00	220199.00	208500	20240618	-48.11	99500	20250203	8.74	111500	-2.96	20250102	99500	8.74	20250203	208500	-48.11	20240618	99500	8.74	20250203	0.19	N	280360	500	47 억	1267596	N	N	5	N	N
103	20250212	111030	55	60.00	KOSPI200	음식료·담배	N	N	N	Y	60	N	108600	500	2	0.46	503343900	4639	30.80	107200	109700	107200	140500	75700	108100	108502.67	13.44	0	1197	112233	110166	108733	106666	105233	109450	105950	47	32400	500	79990	100	1	9434574	10246	14.53	0.49	12	0.05	7476.00	220199.00	208500	20240618	-47.91	99500	20250203	9.15	111500	-2.60	20250102	99500	9.15	20250203	208500	-47.91	20240618	99500	9.15	20250203	0.19	N	280360	500	47 억	1267596	N	N	5	N	N
104	20250212	101024	55	60.00	KOSPI200	음식료·담배	N	N	N	Y	60	N	108000	-100	5	-0.09	368292600	3389	22.50	107200	109700	107200	140500	75700	108100	108672.94	13.44	0	967	112233	110166	108733	106666	105233	109450	105950	47	32400	500	79990	100	1	9434574	10189	14.45	0.49	12	0.04	7476.00	220199.00	208500	20240618	-48.20	99500	20250203	8.54	111500	-3.14	20250102	99500	8.54	20250203	208500	-48.20	20240618	99500	8.54	20250203	0.19	N	280360	500	47 억	1267596	N	N	5	N	N
105	20250212	090952	55	60.00	KOSPI200	음식료·담배	N	N	N	Y	60	N	109300	1200	2	1.11	92673700	854	5.67	107200	109300	107200	140500	75700	108100	108517.21	13.44	0	415	112233	110166	108733	106666	105233	109450	105950	47	32400	500	79990	100	1	9434574	10312	14.62	0.50	12	0.01	7476.00	220199.00	208500	20240618	-47.58	99500	20250203	9.85	111500	-1.97	20250102	99500	9.85	20250203	208500	-47.58	20240618	99500	9.85	20250203	0.19	N	280360	500	47 억	1267596	N	N	5	N	N
106	20250211	161035	55	60.00	KOSPI200	음식료·담배	N	N	N	Y	60	N	108100	-600	5	-0.55	1610667700	14898	41.68	110800	110800	107300	141300	76100	108700	108113.22	13.48	0	-4411	113433	111066	108533	106166	103633	112250	107350	47	32600	500	80430	100	1	9434574	10199	14.46	0.49	12	0.16	7476.00	220199.00	208500	20240618	-48.15	99500	20250203	8.64	111500	-3.05	20250102	99500	8.64	20250203	208500	-48.15	20240618	99500	8.64	20250203	0.19	N	280360	500	47 억	1271943	N	N	5	N	N
107	20250211	151035	55	60.00	KOSPI200	음식료·담배	N	N	N	Y	60	N	107800	-900	5	-0.83	1532507400	14174	39.65	110800	110800	107300	141300	76100	108700	108121.02	13.48	0	-4166	113433	111066	108533	106166	103633	112250	107350	47	32600	500	80430	100	1	9434574	10170	14.42	0.49	12	0.15	7476.00	220199.00	208500	20240618	-48.30	99500	20250203	8.34	111500	-3.32	20250102	99500	8.34	20250203	208500	-48.30	20240618	99500	8.34	20250203	0.19	N	280360	500	47 억	1271943	N	N	15	N	N
108	20250211	141034	55	60.00	KOSPI200	음식료·담배	N	N	N	Y	60	N	107900	-800	5	-0.74	1414152500	13076	36.58	110800	110800	107300	141300	76100	108700	108148.71	13.48	0	-4050	113433	111066	108533	106166	103633	112250	107350	47	32600	500	80430	100	1	9434574	10180	14.43	0.49	12	0.14	7476.00	220199.00	208500	20240618	-48.25	99500	20250203	8.44	111500	-3.23	20250102	99500	8.44	20250203	208500	-48.25	20240618	99500	8.44	20250203	0.19	N	280360	500	47 억	1271943	N	N	15	N	N
109	20250211	131035	55	60.00	KOSPI200	음식료·담배	N	N	N	Y	60	N	107900	-800	5	-0.74	1295960800	11980	33.51	110800	110800	107300	141300	76100	108700	108177.03	13.48	0	-3977	113433	111066	108533	106166	103633	112250	107350	47	32600	500	80430	100	1	9434574	10180	14.43	0.49	12	0.13	7476.00	220199.00	208500	20240618	-48.25	99500	20250203	8.44	111500	-3.23	20250102	99500	8.44	20250203	208500	-48.25	20240618	99500	8.44	20250203	0.19	N	280360	500	47 억	1271943	N	N	15	N	N
110	20250211	121033	55	60.00	KOSPI200	음식료·담배	N	N	N	Y	60	N	107300	-1400	5	-1.29	1113736200	10287	28.78	110800	110800	107300	141300	76100	108700	108266.38	13.48	0	-4078	113433	111066	108533	106166	103633	112250	107350	47	32600	500	80430	100	1	9434574	10123	14.35	0.49	12	0.11	7476.00	220199.00	208500	20240618	-48.54	99500	20250203	7.84	111500	-3.77	20250102	99500	7.84	20250203	208500	-48.54	20240618	99500	7.84	20250203	0.19	N	280360	500	47 억	1271943	N	N	15	N	N
111	20250211	111034	55	60.00	KOSPI200	음식료·담배	N	N	N	Y	60	N	107900	-800	5	-0.74	831776500	7667	21.45	110800	110800	107700	141300	76100	108700	108487.87	13.48	0	-3614	113433	111066	108533	106166	103633	112250	107350	47	32600	500	80430	100	1	9434574	10180	14.43	0.49	12	0.08	7476.00	220199.00	208500	20240618	-48.25	99500	20250203	8.44	111500	-3.23	20250102	99500	8.44	20250203	208500	-48.25	20240618	99500	8.44	20250203	0.19	N	280360	500	47 억	1271943	N	N	15	N	N
112	20250211	101034	55	60.00	KOSPI200	음식료·담배	N	N	N	Y	60	N	108200	-500	5	-0.46	576872200	5316	14.87	110800	110800	107700	141300	76100	108700	108516.22	13.48	0	-2287	113433	111066	108533	106166	103633	112250	107350	47	32600	500	80430	100	1	9434574	10208	14.47	0.49	12	0.06	7476.00	220199.00	208500	20240618	-48.11	99500	20250203	8.74	111500	-2.96	20250102	99500	8.74	20250203	208500	-48.11	20240618	99500	8.74	20250203	0.19	N	280360	500	47 억	1271943	N	N	15	N	N
113	20250211	091039	55	60.00	KOSPI200	음식료·담배	N	N	N	Y	60	N	108000	-700	5	-0.64	258636700	2375	6.64	110800	110800	107700	141300	76100	108700	108899.66	13.48	0	-1841	113433	111066	108533	106166	103633	112250	107350	47	32600	500	80430	100	1	9434574	10189	14.45	0.49	12	0.03	7476.00	220199.00	208500	20240618	-48.20	99500	20250203	8.54	111500	-3.14	20250102	99500	8.54	20250203	208500	-48.20	20240618	99500	8.54	20250203	0.19	N	280360	500	47 억	1271943	N	N	15	N	N
114	20250210	161028	55	60.00	KOSPI200	음식료·담배	N	N	N	Y	60	N	108700	3800	2	3.62	3894518700	35702	224.67	107700	110900	106000	136300	73500	104900	109084.51	13.57	0	-1216	109766	107332	106066	103632	102366	106700	103000	47	31400	500	77620	100	1	9434574	10255	14.54	0.49	12	0.38	7476.00	220199.00	208500	20240618	-47.87	99500	20250203	9.25	111500	-2.51	20250102	99500	9.25	20250203	208500	-47.87	20240618	99500	9.25	20250203	0.20	N	280360	500	47 억	1279930	N	N	15	N	N
115	20250210	151028	55	60.00	KOSPI200	음식료·담배	N	N	N	Y	60	N	108700	3800	2	3.62	3816666800	34986	220.16	107700	110900	106000	136300	73500	104900	109091.26	13.57	0	-1047	109766	107332	106066	103632	102366	106700	103000	47	31400	500	77620	100	1	9434574	10255	14.54	0.49	12	0.37	7476.00	220199.00	208500	20240618	-47.87	99500	20250203	9.25	111500	-2.51	20250102	99500	9.25	20250203	208500	-47.87	20240618	99500	9.25	20250203	0.20	N	280360	500	47 억	1279930	N	N	40	N	N
116	20250210	141026	55	60.00	KOSPI200	음식료·담배	N	N	N	Y	60	N	108800	3900	2	3.72	3335959900	30560	192.31	107700	110900	106000	136300	73500	104900	109160.99	13.57	0	-140	109766	107332	106066	103632	102366	106700	103000	47	31400	500	77620	100	1	9434574	10265	14.55	0.49	12	0.32	7476.00	220199.00	208500	20240618	-47.82	99500	20250203	9.35	111500	-2.42	20250102	99500	9.35	20250203	208500	-47.82	20240618	99500	9.35	20250203	0.20	N	280360	500	47 억	1279930	N	N	40	N	N
117	20250210	131030	55	60.00	KOSPI200	음식료·담배	N	N	N	Y	60	N	109700	4800	2	4.58	2876992000	26361	165.89	107700	110900	106000	136300	73500	104900	109138.20	13.57	0	572	109766	107332	106066	103632	102366	106700	103000	47	31400	500	77620	100	1	9434574	10350	14.67	0.50	12	0.28	7476.00	220199.00	208500	20240618	-47.39	99500	20250203	10.25	111500	-1.61	20250102	99500	10.25	20250203	208500	-47.39	20240618	99500	10.25	20250203	0.20	N	280360	500	47 억	1279930	N	N	40	N	N
118	20250210	121024	55	60.00	KOSPI200	음식료·담배	N	N	N	Y	60	N	109800	4900	2	4.67	2508804700	23010	144.80	107700	110900	106000	136300	73500	104900	109031.06	13.57	0	768	109766	107332	106066	103632	102366	106700	103000	47	31400	500	77620	100	1	9434574	10359	14.69	0.50	12	0.24	7476.00	220199.00	208500	20240618	-47.34	99500	20250203	10.35	111500	-1.52	20250102	99500	10.35	20250203	208500	-47.34	20240618	99500	10.35	20250203	0.20	N	280360	500	47 억	1279930	N	N	40	N	N
119	20250210	111021	55	60.00	KOSPI200	음식료·담배	N	N	N	Y	60	N	109500	4600	2	4.39	2120293600	19475	122.55	107700	110900	106000	136300	73500	104900	108872.59	13.57	0	1072	109766	107332	106066	103632	102366	106700	103000	47	31400	500	77620	100	1	9434574	10331	14.65	0.50	12	0.21	7476.00	220199.00	208500	20240618	-47.48	99500	20250203	10.05	111500	-1.79	20250102	99500	10.05	20250203	208500	-47.48	20240618	99500	10.05	20250203	0.20	N	280360	500	47 억	1279930	N	N	40	N	N
120	20250210	101020	55	60.00	KOSPI200	음식료·담배	N	N	N	Y	60	N	108100	3200	2	3.05	1822297400	16736	105.32	107700	110900	106000	136300	73500	104900	108884.88	13.57	0	1123	109766	107332	106066	103632	102366	106700	103000	47	31400	500	77620	100	1	9434574	10199	14.46	0.49	12	0.18	7476.00	220199.00	208500	20240618	-48.15	99500	20250203	8.64	111500	-3.05	20250102	99500	8.64	20250203	208500	-48.15	20240618	99500	8.64	20250203	0.20	N	280360	500	47 억	1279930	N	N	40	N	N
121	20250210	091018	55	60.00	KOSPI200	음식료·담배	N	N	N	Y	60	N	108000	3100	2	2.96	396862900	3687	23.20	107700	108200	106000	136300	73500	104900	107638.43	13.57	0	918	109766	107332	106066	103632	102366	106700	103000	47	31400	500	77620	100	1	9434574	10189	14.45	0.49	12	0.04	7476.00	220199.00	208500	20240618	-48.20	99500	20250203	8.54	111500	-3.14	20250102	99500	8.54	20250203	208500	-48.20	20240618	99500	8.54	20250203	0.20	N	280360	500	47 억	1279930	N	N	40	N	N
122	20250207	161008	55	60.00	KOSPI200	음식료·담배	N	N	N	Y	60	N	104900	-1800	5	-1.69	1687142800	15889	47.15	106700	108500	104800	138700	74700	106700	106183.07	13.62	0	-1532	111833	109266	106633	104066	101433	110550	105350	47	32000	500	78950	100	1	9434574	9897	14.03	0.48	12	0.17	7476.00	220199.00	208500	20240618	-49.69	99500	20250203	5.43	111500	-5.92	20250102	99500	5.43	20250203	208500	-49.69	20240618	99500	5.43	20250203	0.20	N	280360	500	47 억	1284986	N	N	40	N	N
123	20250207	151010	55	60.00	KOSPI200	음식료·담배	N	N	N	Y	60	N	104900	-1800	5	-1.69	1621037900	15259	45.28	106700	108500	104900	138700	74700	106700	106234.87	13.62	0	-1245	111833	109266	106633	104066	101433	110550	105350	47	32000	500	78950	100	1	9434574	9897	14.03	0.48	12	0.16	7476.00	220199.00	208500	20240618	-49.69	99500	20250203	5.43	111500	-5.92	20250102	99500	5.43	20250203	208500	-49.69	20240618	99500	5.43	20250203	0.20	N	280360	500	47 억	1284986	N	N	120	N	N
124	20250207	141010	55	60.00	KOSPI200	음식료·담배	N	N	N	Y	60	N	105500	-1200	5	-1.12	1303799700	12246	36.34	106700	108500	105300	138700	74700	106700	106467.39	13.62	0	-1229	111833	109266	106633	104066	101433	110550	105350	47	32000	500	78950	100	1	9434574	9953	14.11	0.48	12	0.13	7476.00	220199.00	208500	20240618	-49.40	99500	20250203	6.03	111500	-5.38	20250102	99500	6.03	20250203	208500	-49.40	20240618	99500	6.03	20250203	0.20	N	280360	500	47 억	1284986	N	N	120	N	N
125	20250207	131008	55	60.00	KOSPI200	음식료·담배	N	N	N	Y	60	N	106200	-500	5	-0.47	1063793500	9979	29.61	106700	108500	105300	138700	74700	106700	106603.22	13.62	0	-1453	111833	109266	106633	104066	101433	110550	105350	47	32000	500	78950	100	1	9434574	10020	14.21	0.48	12	0.11	7476.00	220199.00	208500	20240618	-49.06	99500	20250203	6.73	111500	-4.75	20250102	99500	6.73	20250203	208500	-49.06	20240618	99500	6.73	20250203	0.20	N	280360	500	47 억	1284986	N	N	120	N	N
126	20250207	121006	55	60.00	KOSPI200	음식료·담배	N	N	N	Y	60	N	106300	-400	5	-0.37	917730200	8604	25.53	106700	108500	105300	138700	74700	106700	106663.20	13.62	0	-1558	111833	109266	106633	104066	101433	110550	105350	47	32000	500	78950	100	1	9434574	10029	14.22	0.48	12	0.09	7476.00	220199.00	208500	20240618	-49.02	99500	20250203	6.83	111500	-4.66	20250102	99500	6.83	20250203	208500	-49.02	20240618	99500	6.83	20250203	0.20	N	280360	500	47 억	1284986	N	N	120	N	N
127	20250207	111005	55	60.00	KOSPI200	음식료·담배	N	N	N	Y	60	N	106600	-100	5	-0.09	782900600	7338	21.78	106700	108500	105300	138700	74700	106700	106691.28	13.62	0	-1921	111833	109266	106633	104066	101433	110550	105350	47	32000	500	78950	100	1	9434574	10057	14.26	0.48	12	0.08	7476.00	220199.00	208500	20240618	-48.87	99500	20250203	7.14	111500	-4.39	20250102	99500	7.14	20250203	208500	-48.87	20240618	99500	7.14	20250203	0.20	N	280360	500	47 억	1284986	N	N	120	N	N
128	20250207	101010	55	60.00	KOSPI200	음식료·담배	N	N	N	Y	60	N	107000	300	2	0.28	521491600	4886	14.50	106700	108500	105300	138700	74700	106700	106731.81	13.62	0	-1238	111833	109266	106633	104066	101433	110550	105350	47	32000	500	78950	100	1	9434574	10095	14.31	0.49	12	0.05	7476.00	220199.00	208500	20240618	-48.68	99500	20250203	7.54	111500	-4.04	20250102	99500	7.54	20250203	208500	-48.68	20240618	99500	7.54	20250203	0.20	N	280360	500	47 억	1284986	N	N	120	N	N
129	20250207	091015	55	60.00	KOSPI200	음식료·담배	N	N	N	Y	60	N	105800	-900	5	-0.84	58314600	548	1.63	106700	106800	105800	138700	74700	106700	106413.50	13.62	0	-365	111833	109266	106633	104066	101433	110550	105350	47	32000	500	78950	100	1	9434574	9982	14.15	0.48	12	0.01	7476.00	220199.00	208500	20240618	-49.26	99500	20250203	6.33	111500	-5.11	20250102	99500	6.33	20250203	208500	-49.26	20240618	99500	6.33	20250203	0.20	N	280360	500	47 억	1284986	N	N	120	N	N
130	20250206	160943	55	60.00	KOSPI200	음식료·담배	N	N	N	Y	60	N	106700	2800	2	2.69	3617612700	33663	255.33	104000	109200	104000	135000	72800	103900	107465.64	13.57	0	2747	108033	105966	103633	101566	99233	107000	102600	47	31100	500	76880	100	1	9434574	10067	14.27	0.48	12	0.36	7476.00	220199.00	208500	20240618	-48.82	99500	20250203	7.24	111500	-4.30	20250102	99500	7.24	20250203	208500	-48.82	20240618	99500	7.24	20250203	0.20	N	280360	500	47 억	1279808	N	N	120	N	N
131	20250206	150948	55	60.00	KOSPI200	음식료·담배	N	N	N	Y	60	N	106800	2900	2	2.79	3484278200	32414	245.86	104000	109200	104000	135000	72800	103900	107493.00	13.57	0	3351	108033	105966	103633	101566	99233	107000	102600	47	31100	500	76880	100	1	9434574	10076	14.29	0.49	12	0.34	7476.00	220199.00	208500	20240618	-48.78	99500	20250203	7.34	111500	-4.22	20250102	99500	7.34	20250203	208500	-48.78	20240618	99500	7.34	20250203	0.20	N	280360	500	47 억	1279808	N	N	77	N	N
132	20250206	140948	55	60.00	KOSPI200	음식료·담배	N	N	N	Y	60	N	106200	2300	2	2.21	3324422700	30915	234.49	104000	109200	104000	135000	72800	103900	107534.29	13.57	0	4004	108033	105966	103633	101566	99233	107000	102600	47	31100	500	76880	100	1	9434574	10020	14.21	0.48	12	0.33	7476.00	220199.00	208500	20240618	-49.06	99500	20250203	6.73	111500	-4.75	20250102	99500	6.73	20250203	208500	-49.06	20240618	99500	6.73	20250203	0.20	N	280360	500	47 억	1279808	N	N	77	N	N
133	20250206	130945	55	60.00	KOSPI200	음식료·담배	N	N	N	Y	60	N	107500	3600	2	3.46	2958202200	27488	208.50	104000	109200	104000	135000	72800	103900	107617.95	13.57	0	6291	108033	105966	103633	101566	99233	107000	102600	47	31100	500	76880	100	1	9434574	10142	14.38	0.49	12	0.29	7476.00	220199.00	208500	20240618	-48.44	99500	20250203	8.04	111500	-3.59	20250102	99500	8.04	20250203	208500	-48.44	20240618	99500	8.04	20250203	0.20	N	280360	500	47 억	1279808	N	N	77	N	N
134	20250206	120942	55	60.00	KOSPI200	음식료·담배	N	N	N	Y	60	N	107500	3600	2	3.46	2804391100	26055	197.63	104000	109200	104000	135000	72800	103900	107633.51	13.57	0	5773	108033	105966	103633	101566	99233	107000	102600	47	31100	500	76880	100	1	9434574	10142	14.38	0.49	12	0.28	7476.00	220199.00	208500	20240618	-48.44	99500	20250203	8.04	111500	-3.59	20250102	99500	8.04	20250203	208500	-48.44	20240618	99500	8.04	20250203	0.20	N	280360	500	47 억	1279808	N	N	77	N	N
135	20250206	110937	55	60.00	KOSPI200	음식료·담배	N	N	N	Y	60	N	107400	3500	2	3.37	2699120100	25075	190.19	104000	109200	104000	135000	72800	103900	107641.88	13.57	0	5992	108033	105966	103633	101566	99233	107000	102600	47	31100	500	76880	100	1	9434574	10133	14.37	0.49	12	0.27	7476.00	220199.00	208500	20240618	-48.49	99500	20250203	7.94	111500	-3.68	20250102	99500	7.94	20250203	208500	-48.49	20240618	99500	7.94	20250203	0.20	N	280360	500	47 억	1279808	N	N	77	N	N
136	20250206	100937	55	60.00	KOSPI200	음식료·담배	N	N	N	Y	60	N	108800	4900	2	4.72	1804986600	16840	127.73	104000	108900	104000	135000	72800	103900	107184.48	13.57	0	6789	108033	105966	103633	101566	99233	107000	102600	47	31100	500	76880	100	1	9434574	10265	14.55	0.49	12	0.18	7476.00	220199.00	208500	20240618	-47.82	99500	20250203	9.35	111500	-2.42	20250102	99500	9.35	20250203	208500	-47.82	20240618	99500	9.35	20250203	0.20	N	280360	500	47 억	1279808	N	N	77	N	N
137	20250206	090949	55	60.00	KOSPI200	음식료·담배	N	N	N	Y	60	N	105900	2000	2	1.92	325092900	3087	23.41	104000	105900	104000	135000	72800	103900	105310.30	13.57	0	2024	108033	105966	103633	101566	99233	107000	102600	47	31100	500	76880	100	1	9434574	9991	14.17	0.48	12	0.03	7476.00	220199.00	208500	20240618	-49.21	99500	20250203	6.43	111500	-5.02	20250102	99500	6.43	20250203	208500	-49.21	20240618	99500	6.43	20250203	0.20	N	280360	500	47 억	1279808	N	N	77	N	N
138	20250205	160933	55	60.00	KOSPI200	음식료·담배	N	N	N	Y	60	N	103900	2600	2	2.57	1371037300	13158	137.58	102400	105700	101300	131600	71000	101300	104198.36	13.55	-174	1455	102633	101966	101133	100466	99633	102300	100800	47	30300	500	74960	100	1	9434574	9803	13.90	0.47	12	0.14	7476.00	220199.00	208500	20240618	-50.17	99500	20250203	4.42	111500	-6.82	20250102	99500	4.42	20250203	208500	-50.17	20240618	99500	4.42	20250203	0.20	N	280360	500	47 억	1278169	N	N	77	N	N
139	20250205	150937	55	60.00	KOSPI200	음식료·담배	N	N	N	Y	60	N	104200	2900	2	2.86	1262559200	12115	126.67	102400	105700	101300	131600	71000	101300	104214.54	13.55	-174	1956	102633	101966	101133	100466	99633	102300	100800	47	30300	500	74960	100	1	9434574	9831	13.94	0.47	12	0.13	7476.00	220199.00	208500	20240618	-50.02	99500	20250203	4.72	111500	-6.55	20250102	99500	4.72	20250203	208500	-50.02	20240618	99500	4.72	20250203	0.20	N	280360	500	47 억	1278169	N	N	39	N	N
140	20250205	140937	55	60.00	KOSPI200	음식료·담배	N	N	N	Y	60	N	103900	2600	2	2.57	1135865100	10898	113.95	102400	105700	101300	131600	71000	101300	104226.93	13.55	-174	2596	102633	101966	101133	100466	99633	102300	100800	47	30300	500	74960	100	1	9434574	9803	13.90	0.47	12	0.12	7476.00	220199.00	208500	20240618	-50.17	99500	20250203	4.42	111500	-6.82	20250102	99500	4.42	20250203	208500	-50.17	20240618	99500	4.42	20250203	0.20	N	280360	500	47 억	1278169	N	N	39	N	N
141	20250205	130933	55	60.00	KOSPI200	음식료·담배	N	N	N	Y	60	N	103800	2500	2	2.47	957995300	9192	96.11	102400	105700	101300	131600	71000	101300	104220.55	13.55	-174	2155	102633	101966	101133	100466	99633	102300	100800	47	30300	500	74960	100	1	9434574	9793	13.88	0.47	12	0.10	7476.00	220199.00	208500	20240618	-50.22	99500	20250203	4.32	111500	-6.91	20250102	99500	4.32	20250203	208500	-50.22	20240618	99500	4.32	20250203	0.20	N	280360	500	47 억	1278169	N	N	39	N	N
142	20250205	120938	55	60.00	KOSPI200	음식료·담배	N	N	N	Y	60	N	103800	2500	2	2.47	894657800	8583	89.74	102400	105700	101300	131600	71000	101300	104236.02	13.55	-174	2223	102633	101966	101133	100466	99633	102300	100800	47	30300	500	74960	100	1	9434574	9793	13.88	0.47	12	0.09	7476.00	220199.00	208500	20240618	-50.22	99500	20250203	4.32	111500	-6.91	20250102	99500	4.32	20250203	208500	-50.22	20240618	99500	4.32	20250203	0.20	N	280360	500	47 억	1278169	N	N	39	N	N
143	20250205	110933	55	60.00	KOSPI200	음식료·담배	N	N	N	Y	60	N	103700	2400	2	2.37	823523000	7896	82.56	102400	105700	101300	131600	71000	101300	104296.23	13.55	-174	2062	102633	101966	101133	100466	99633	102300	100800	47	30300	500	74960	100	1	9434574	9784	13.87	0.47	12	0.08	7476.00	220199.00	208500	20240618	-50.26	99500	20250203	4.22	111500	-7.00	20250102	99500	4.22	20250203	208500	-50.26	20240618	99500	4.22	20250203	0.20	N	280360	500	47 억	1278169	N	N	39	N	N
144	20250205	100946	55	60.00	KOSPI200	음식료·담배	N	N	N	Y	60	N	104700	3400	2	3.36	723257300	6932	72.48	102400	105700	101300	131600	71000	101300	104336.02	13.55	-174	2418	102633	101966	101133	100466	99633	102300	100800	47	30300	500	74960	100	1	9434574	9878	14.00	0.48	12	0.07	7476.00	220199.00	208500	20240618	-49.78	99500	20250203	5.23	111500	-6.10	20250102	99500	5.23	20250203	208500	-49.78	20240618	99500	5.23	20250203	0.20	N	280360	500	47 억	1278169	N	N	39	N	N
145	20250205	090950	55	60.00	KOSPI200	음식료·담배	N	N	N	Y	60	N	104500	3200	2	3.16	376699600	3615	37.80	102400	105700	101300	131600	71000	101300	104204.59	13.55	-174	2330	102633	101966	101133	100466	99633	102300	100800	47	30300	500	74960	100	1	9434574	9859	13.98	0.47	12	0.04	7476.00	220199.00	208500	20240618	-49.88	99500	20250203	5.03	111500	-6.28	20250102	99500	5.03	20250203	208500	-49.88	20240618	99500	5.03	20250203	0.20	N	280360	500	47 억	1278169	N	N	39	N	N
146	20250204	160915	55	60.00	KOSPI200	음식료·담배	N	N	N	Y	60	N	101300	1100	2	1.10	966429400	9564	86.19	101200	101800	100300	130200	70200	100200	101048.58	13.52	0	2868	102800	101500	100500	99200	98200	101000	98700	47	30000	500	74140	100	1	9434574	9557	13.55	0.46	12	0.10	7476.00	220199.00	208500	20240618	-51.41	99500	20250203	1.81	111500	-9.15	20250102	99500	1.81	20250203	208500	-51.41	20240618	99500	1.81	20250203	0.23	N	280360	500	47 억	1275177	N	N	39	N	N
147	20250204	150926	55	60.00	KOSPI200	음식료·담배	N	N	N	Y	60	N	101500	1300	2	1.30	905760000	8966	80.80	101200	101800	100300	130200	70200	100200	101021.64	13.52	0	2755	102800	101500	100500	99200	98200	101000	98700	47	30000	500	74140	100	1	9434574	9576	13.58	0.46	12	0.10	7476.00	220199.00	208500	20240618	-51.32	99500	20250203	2.01	111500	-8.97	20250102	99500	2.01	20250203	208500	-51.32	20240618	99500	2.01	20250203	0.23	N	280360	500	47 억	1275177	N	N	592	N	N
148	20250204	140926	55	60.00	KOSPI200	음식료·담배	N	N	N	Y	60	N	100900	700	2	0.70	581361100	5764	51.95	101200	101800	100300	130200	70200	100200	100860.70	13.52	0	489	102800	101500	100500	99200	98200	101000	98700	47	30000	500	74140	100	1	9434574	9519	13.50	0.46	12	0.06	7476.00	220199.00	208500	20240618	-51.61	99500	20250203	1.41	111500	-9.51	20250102	99500	1.41	20250203	208500	-51.61	20240618	99500	1.41	20250203	0.23	N	280360	500	47 억	1275177	N	N	592	N	N
149	20250204	130928	55	60.00	KOSPI200	음식료·담배	N	N	N	Y	60	N	100500	300	2	0.30	437776600	4338	39.10	101200	101800	100300	130200	70200	100200	100916.69	13.52	0	511	102800	101500	100500	99200	98200	101000	98700	47	30000	500	74140	100	1	9434574	9482	13.44	0.46	12	0.05	7476.00	220199.00	208500	20240618	-51.80	99500	20250203	1.01	111500	-9.87	20250102	99500	1.01	20250203	208500	-51.80	20240618	99500	1.01	20250203	0.23	N	280360	500	47 억	1275177	N	N	592	N	N
150	20250204	120938	55	60.00	KOSPI200	음식료·담배	N	N	N	Y	60	N	100500	300	2	0.30	337200300	3337	30.07	101200	101800	100300	130200	70200	100200	101048.94	13.52	0	256	102800	101500	100500	99200	98200	101000	98700	47	30000	500	74140	100	1	9434574	9482	13.44	0.46	12	0.04	7476.00	220199.00	208500	20240618	-51.80	99500	20250203	1.01	111500	-9.87	20250102	99500	1.01	20250203	208500	-51.80	20240618	99500	1.01	20250203	0.23	N	280360	500	47 억	1275177	N	N	592	N	N
151	20250204	110919	55	60.00	KOSPI200	음식료·담배	N	N	N	Y	60	N	101000	800	2	0.80	232872200	2302	20.75	101200	101800	100300	130200	70200	100200	101160.82	13.52	0	193	102800	101500	100500	99200	98200	101000	98700	47	30000	500	74140	100	1	9434574	9529	13.51	0.46	12	0.02	7476.00	220199.00	208500	20240618	-51.56	99500	20250203	1.51	111500	-9.42	20250102	99500	1.51	20250203	208500	-51.56	20240618	99500	1.51	20250203	0.23	N	280360	500	47 억	1275177	N	N	592	N	N
152	20250204	100924	55	60.00	KOSPI200	음식료·담배	N	N	N	Y	60	N	101500	1300	2	1.30	146867200	1451	13.08	101200	101800	100300	130200	70200	100200	101217.92	13.52	0	103	102800	101500	100500	99200	98200	101000	98700	47	30000	500	74140	100	1	9434574	9576	13.58	0.46	12	0.02	7476.00	220199.00	208500	20240618	-51.32	99500	20250203	2.01	111500	-8.97	20250102	99500	2.01	20250203	208500	-51.32	20240618	99500	2.01	20250203	0.23	N	280360	500	47 억	1275177	N	N	592	N	N
153	20250204	090924	55	60.00	KOSPI200	음식료·담배	N	N	N	Y	60	N	100800	600	2	0.60	15983600	158	1.42	101200	101400	100600	130200	70200	100200	101162.03	13.52	0	-5	102800	101500	100500	99200	98200	101000	98700	47	30000	500	74140	100	1	9434574	9510	13.48	0.46	12	0.00	7476.00	220199.00	208500	20240618	-51.65	99500	20250203	1.31	111500	-9.60	20250102	99500	1.31	20250203	208500	-51.65	20240618	99500	1.31	20250203	0.23	N	280360	500	47 억	1275177	N	N	592	N	N

72 KiB Raw Blame History

72 KiB

Raw Blame History