KissMeData/271560/price/prices-20250101.csv at a5e274ef7b5787f58df516b2b3aef5a2e6770556

Files

ened 61b7199ccb Add accumulated files

2025-02-06 23:16:41 +09:00

64 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	20250124	161113	55	30.00	KOSPI200	음식료·담배	N	N	N	Y	40	Y	97100	-1100	5	-1.12	7450857700	76502	142.23	98100	98700	97000	127600	68800	98200	97395.48	28.21	0	6342	99866	99032	98466	97632	97066	98750	97350	198	29400	500	70700	100	1	39536132	38390	10.19	1.34	12	0.19	9527.00	72415.00	106700	20240618	-9.00	81800	20240805	18.70	105600	-8.05	20250102	97000	0.10	20250124	106700	-9.00	20240618	81800	18.70	20240805	0.41	N	271560	500	197 억	11152840	N	N	46	N	N
3	20250124	151113	55	30.00	KOSPI200	음식료·담배	N	N	N	Y	40	Y	97100	-1100	5	-1.12	6624962900	68000	126.43	98100	98700	97000	127600	68800	98200	97425.93	28.21	0	5400	99866	99032	98466	97632	97066	98750	97350	198	29400	500	70700	100	1	39536132	38390	10.19	1.34	12	0.17	9527.00	72415.00	106700	20240618	-9.00	81800	20240805	18.70	105600	-8.05	20250102	97000	0.10	20250124	106700	-9.00	20240618	81800	18.70	20240805	0.41	N	271560	500	197 억	11152840	N	N	482	N	N
4	20250124	141111	55	30.00	KOSPI200	음식료·담배	N	N	N	Y	40	Y	97200	-1000	5	-1.02	4947050900	50725	94.31	98100	98700	97100	127600	68800	98200	97526.88	28.21	0	3184	99866	99032	98466	97632	97066	98750	97350	198	29400	500	70700	100	1	39536132	38429	10.20	1.34	12	0.13	9527.00	72415.00	106700	20240618	-8.90	81800	20240805	18.83	105600	-7.95	20250102	97100	0.10	20250124	106700	-8.90	20240618	81800	18.83	20240805	0.41	N	271560	500	197 억	11152840	N	N	482	N	N
5	20250124	131112	55	30.00	KOSPI200	음식료·담배	N	N	N	Y	40	Y	97300	-900	5	-0.92	4048616200	41487	77.13	98100	98700	97100	127600	68800	98200	97587.59	28.21	0	3025	99866	99032	98466	97632	97066	98750	97350	198	29400	500	70700	100	1	39536132	38469	10.21	1.34	12	0.10	9527.00	72415.00	106700	20240618	-8.81	81800	20240805	18.95	105600	-7.86	20250102	97100	0.21	20250124	106700	-8.81	20240618	81800	18.95	20240805	0.41	N	271560	500	197 억	11152840	N	N	482	N	N
6	20250124	121109	55	30.00	KOSPI200	음식료·담배	N	N	N	Y	40	Y	97400	-800	5	-0.81	3455727100	35400	65.82	98100	98700	97100	127600	68800	98200	97619.41	28.21	0	2362	99866	99032	98466	97632	97066	98750	97350	198	29400	500	70700	100	1	39536132	38508	10.22	1.35	12	0.09	9527.00	72415.00	106700	20240618	-8.72	81800	20240805	19.07	105600	-7.77	20250102	97100	0.31	20250124	106700	-8.72	20240618	81800	19.07	20240805	0.41	N	271560	500	197 억	11152840	N	N	482	N	N
7	20250124	111111	55	30.00	KOSPI200	음식료·담배	N	N	N	Y	40	Y	97500	-700	5	-0.71	2489382200	25475	47.36	98100	98700	97300	127600	68800	98200	97718.63	28.21	0	250	99866	99032	98466	97632	97066	98750	97350	198	29400	500	70700	100	1	39536132	38548	10.23	1.35	12	0.06	9527.00	72415.00	106700	20240618	-8.62	81800	20240805	19.19	105600	-7.67	20250102	97100	0.41	20250120	106700	-8.62	20240618	81800	19.19	20240805	0.41	N	271560	500	197 억	11152840	N	N	482	N	N
8	20250124	101107	55	30.00	KOSPI200	음식료·담배	N	N	N	Y	40	Y	97400	-800	5	-0.81	1465587800	14970	27.83	98100	98700	97400	127600	68800	98200	97901.66	28.21	0	-737	99866	99032	98466	97632	97066	98750	97350	198	29400	500	70700	100	1	39536132	38508	10.22	1.35	12	0.04	9527.00	72415.00	106700	20240618	-8.72	81800	20240805	19.07	105600	-7.77	20250102	97100	0.31	20250120	106700	-8.72	20240618	81800	19.07	20240805	0.41	N	271560	500	197 억	11152840	N	N	482	N	N
9	20250124	091115	55	30.00	KOSPI200	음식료·담배	N	N	N	Y	40	Y	98300	100	2	0.10	317798700	3239	6.02	98100	98500	97900	127600	68800	98200	98116.30	28.21	0	756	99866	99032	98466	97632	97066	98750	97350	198	29400	500	70700	100	1	39536132	38864	10.32	1.36	12	0.01	9527.00	72415.00	106700	20240618	-7.87	81800	20240805	20.17	105600	-6.91	20250102	97100	1.24	20250120	106700	-7.87	20240618	81800	20.17	20240805	0.41	N	271560	500	197 억	11152840	N	N	482	N	N
10	20250123	161107	55	30.00	KOSPI200	음식료·담배	N	N	N	Y	40	Y	98200	-200	5	-0.20	5295211700	53727	95.42	99200	99300	97900	127900	68900	98400	98557.95	28.20	1800	-752	99733	99066	98533	97866	97333	98800	97600	198	29500	500	70840	100	1	39536132	38824	10.31	1.36	12	0.14	9527.00	72415.00	114300	20240116	-14.09	81800	20240805	20.05	105600	-7.01	20250102	97100	1.13	20250120	106700	-7.97	20240618	81800	20.05	20240805	0.40	N	271560	500	197 억	11150604	N	N	482	N	N
11	20250123	151104	55	30.00	KOSPI200	음식료·담배	N	N	N	Y	40	Y	98500	100	2	0.10	4924317700	49952	88.71	99200	99300	97900	127900	68900	98400	98580.99	28.20	1800	-178	99733	99066	98533	97866	97333	98800	97600	198	29500	500	70840	100	1	39536132	38943	10.34	1.36	12	0.13	9527.00	72415.00	114300	20240116	-13.82	81800	20240805	20.42	105600	-6.72	20250102	97100	1.44	20250120	106700	-7.69	20240618	81800	20.42	20240805	0.40	N	271560	500	197 억	11150604	N	N	48	N	N
12	20250123	141107	55	30.00	KOSPI200	음식료·담배	N	N	N	Y	40	Y	98800	400	2	0.41	4234627200	42956	76.29	99200	99300	97900	127900	68900	98400	98580.58	28.20	1800	771	99733	99066	98533	97866	97333	98800	97600	198	29500	500	70840	100	1	39536132	39062	10.37	1.36	12	0.11	9527.00	72415.00	114300	20240116	-13.56	81800	20240805	20.78	105600	-6.44	20250102	97100	1.75	20250120	106700	-7.40	20240618	81800	20.78	20240805	0.40	N	271560	500	197 억	11150604	N	N	48	N	N
13	20250123	131104	55	30.00	KOSPI200	음식료·담배	N	N	N	Y	40	Y	98700	300	2	0.30	3514303800	35661	63.33	99200	99300	97900	127900	68900	98400	98547.54	28.20	1800	1843	99733	99066	98533	97866	97333	98800	97600	198	29500	500	70840	100	1	39536132	39022	10.36	1.36	12	0.09	9527.00	72415.00	114300	20240116	-13.65	81800	20240805	20.66	105600	-6.53	20250102	97100	1.65	20250120	106700	-7.50	20240618	81800	20.66	20240805	0.40	N	271560	500	197 억	11150604	N	N	48	N	N
14	20250123	121105	55	30.00	KOSPI200	음식료·담배	N	N	N	Y	40	Y	98400	0	3	0.00	2856910300	28991	51.49	99200	99300	97900	127900	68900	98400	98544.73	28.20	1800	3035	99733	99066	98533	97866	97333	98800	97600	198	29500	500	70840	100	1	39536132	38904	10.33	1.36	12	0.07	9527.00	72415.00	114300	20240116	-13.91	81800	20240805	20.29	105600	-6.82	20250102	97100	1.34	20250120	106700	-7.78	20240618	81800	20.29	20240805	0.40	N	271560	500	197 억	11150604	N	N	48	N	N
15	20250123	111055	55	30.00	KOSPI200	음식료·담배	N	N	N	Y	40	Y	98100	-300	5	-0.30	2059225600	20895	37.11	99200	99300	97900	127900	68900	98400	98551.12	28.20	1800	1690	99733	99066	98533	97866	97333	98800	97600	198	29500	500	70840	100	1	39536132	38785	10.30	1.35	12	0.05	9527.00	72415.00	114300	20240116	-14.17	81800	20240805	19.93	105600	-7.10	20250102	97100	1.03	20250120	106700	-8.06	20240618	81800	19.93	20240805	0.40	N	271560	500	197 억	11150604	N	N	48	N	N
16	20250123	101104	55	30.00	KOSPI200	음식료·담배	N	N	N	Y	40	Y	98300	-100	5	-0.10	1233462600	12482	22.17	99200	99300	98200	127900	68900	98400	98819.31	28.20	1800	3799	99733	99066	98533	97866	97333	98800	97600	198	29500	500	70840	100	1	39536132	38864	10.32	1.36	12	0.03	9527.00	72415.00	114300	20240116	-14.00	81800	20240805	20.17	105600	-6.91	20250102	97100	1.24	20250120	106700	-7.87	20240618	81800	20.17	20240805	0.40	N	271560	500	197 억	11150604	N	N	48	N	N
17	20250123	091105	55	30.00	KOSPI200	음식료·담배	N	N	N	Y	40	Y	98800	400	2	0.41	220370000	2230	3.96	99200	99200	98600	127900	68900	98400	98820.63	28.20	1800	599	99733	99066	98533	97866	97333	98800	97600	198	29500	500	70840	100	1	39536132	39062	10.37	1.36	12	0.01	9527.00	72415.00	114300	20240116	-13.56	81800	20240805	20.78	105600	-6.44	20250102	97100	1.75	20250120	106700	-7.40	20240618	81800	20.78	20240805	0.40	N	271560	500	197 억	11150604	N	N	48	N	N
18	20250122	161056	55	30.00	KOSPI200	음식료·담배	N	N	N	Y	40	Y	98400	-100	5	-0.10	5517483200	56018	85.67	99200	99200	98000	128000	69000	98500	98495.06	28.22	0	-12436	100566	99532	98366	97332	96166	100050	97850	198	29500	500	70920	100	1	39536132	38904	10.33	1.36	12	0.14	9527.00	72415.00	117900	20240115	-16.54	81800	20240805	20.29	105600	-6.82	20250102	97100	1.34	20250120	106700	-7.78	20240618	81800	20.29	20240805	0.39	N	271560	500	197 억	11157671	N	N	48	N	N
19	20250122	151058	55	30.00	KOSPI200	음식료·담배	N	N	N	Y	40	Y	98700	200	2	0.20	4784116600	48570	74.28	99200	99200	98000	128000	69000	98500	98499.42	28.22	0	-10010	100566	99532	98366	97332	96166	100050	97850	198	29500	500	70920	100	1	39536132	39022	10.36	1.36	12	0.12	9527.00	72415.00	117900	20240115	-16.28	81800	20240805	20.66	105600	-6.53	20250102	97100	1.65	20250120	106700	-7.50	20240618	81800	20.66	20240805	0.39	N	271560	500	197 억	11157671	N	N	158	N	N
20	20250122	141056	55	30.00	KOSPI200	음식료·담배	N	N	N	Y	40	Y	98700	200	2	0.20	3966380900	40279	61.60	99200	99200	98000	128000	69000	98500	98472.68	28.22	0	-7440	100566	99532	98366	97332	96166	100050	97850	198	29500	500	70920	100	1	39536132	39022	10.36	1.36	12	0.10	9527.00	72415.00	117900	20240115	-16.28	81800	20240805	20.66	105600	-6.53	20250102	97100	1.65	20250120	106700	-7.50	20240618	81800	20.66	20240805	0.39	N	271560	500	197 억	11157671	N	N	158	N	N
21	20250122	131057	55	30.00	KOSPI200	음식료·담배	N	N	N	Y	40	Y	98400	-100	5	-0.10	3279057200	33303	50.93	99200	99200	98000	128000	69000	98500	98461.32	28.22	0	-6965	100566	99532	98366	97332	96166	100050	97850	198	29500	500	70920	100	1	39536132	38904	10.33	1.36	12	0.08	9527.00	72415.00	117900	20240115	-16.54	81800	20240805	20.29	105600	-6.82	20250102	97100	1.34	20250120	106700	-7.78	20240618	81800	20.29	20240805	0.39	N	271560	500	197 억	11157671	N	N	158	N	N
22	20250122	121056	55	30.00	KOSPI200	음식료·담배	N	N	N	Y	40	Y	98100	-400	5	-0.41	2678032000	27187	41.58	99200	99200	98000	128000	69000	98500	98504.14	28.22	0	-6194	100566	99532	98366	97332	96166	100050	97850	198	29500	500	70920	100	1	39536132	38785	10.30	1.35	12	0.07	9527.00	72415.00	117900	20240115	-16.79	81800	20240805	19.93	105600	-7.10	20250102	97100	1.03	20250120	106700	-8.06	20240618	81800	19.93	20240805	0.39	N	271560	500	197 억	11157671	N	N	158	N	N
23	20250122	111058	55	30.00	KOSPI200	음식료·담배	N	N	N	Y	40	Y	98200	-300	5	-0.30	1974592300	20024	30.62	99200	99200	98200	128000	69000	98500	98611.28	28.22	0	-3659	100566	99532	98366	97332	96166	100050	97850	198	29500	500	70920	100	1	39536132	38824	10.31	1.36	12	0.05	9527.00	72415.00	117900	20240115	-16.71	81800	20240805	20.05	105600	-7.01	20250102	97100	1.13	20250120	106700	-7.97	20240618	81800	20.05	20240805	0.39	N	271560	500	197 억	11157671	N	N	158	N	N
24	20250122	101057	55	30.00	KOSPI200	음식료·담배	N	N	N	Y	40	Y	98900	400	2	0.41	1379577300	13984	21.39	99200	99200	98200	128000	69000	98500	98653.98	28.22	0	-2715	100566	99532	98366	97332	96166	100050	97850	198	29500	500	70920	100	1	39536132	39101	10.38	1.37	12	0.04	9527.00	72415.00	117900	20240115	-16.12	81800	20240805	20.90	105600	-6.34	20250102	97100	1.85	20250120	106700	-7.31	20240618	81800	20.90	20240805	0.39	N	271560	500	197 억	11157671	N	N	158	N	N
25	20250122	091059	55	30.00	KOSPI200	음식료·담배	N	N	N	Y	40	Y	98800	300	2	0.30	272605300	2757	4.22	99200	99200	98600	128000	69000	98500	98877.51	28.22	0	-139	100566	99532	98366	97332	96166	100050	97850	198	29500	500	70920	100	1	39536132	39062	10.37	1.36	12	0.01	9527.00	72415.00	117900	20240115	-16.20	81800	20240805	20.78	105600	-6.44	20250102	97100	1.75	20250120	106700	-7.40	20240618	81800	20.78	20240805	0.39	N	271560	500	197 억	11157671	N	N	158	N	N
26	20250121	161050	55	30.00	KOSPI200	음식료·담배	N	N	N	Y	40	Y	98500	900	2	0.92	6426671200	65279	114.67	98100	99400	97200	126800	68400	97600	98449.16	28.21	0	2931	99266	98432	97766	96932	96266	98100	96600	198	29200	500	70270	100	1	39536132	38943	10.34	1.36	12	0.17	9527.00	72415.00	117900	20240115	-16.45	81800	20240805	20.42	105600	-6.72	20250102	97100	1.44	20250120	106700	-7.69	20240618	81800	20.42	20240805	0.39	N	271560	500	197 억	11153672	N	N	158	N	N
27	20250121	151052	55	30.00	KOSPI200	음식료·담배	N	N	N	Y	40	Y	99000	1400	2	1.43	5904761600	59989	105.38	98100	99400	97200	126800	68400	97600	98430.74	28.21	0	2965	99266	98432	97766	96932	96266	98100	96600	198	29200	500	70270	100	1	39536132	39141	10.39	1.37	12	0.15	9527.00	72415.00	117900	20240115	-16.03	81800	20240805	21.03	105600	-6.25	20250102	97100	1.96	20250120	106700	-7.22	20240618	81800	21.03	20240805	0.39	N	271560	500	197 억	11153672	N	N	6	N	N
28	20250121	141053	55	30.00	KOSPI200	음식료·담배	N	N	N	Y	40	Y	98800	1200	2	1.23	5014558900	50979	89.55	98100	99400	97200	126800	68400	97600	98365.19	28.21	0	3415	99266	98432	97766	96932	96266	98100	96600	198	29200	500	70270	100	1	39536132	39062	10.37	1.36	12	0.13	9527.00	72415.00	117900	20240115	-16.20	81800	20240805	20.78	105600	-6.44	20250102	97100	1.75	20250120	106700	-7.40	20240618	81800	20.78	20240805	0.39	N	271560	500	197 억	11153672	N	N	6	N	N
29	20250121	131052	55	30.00	KOSPI200	음식료·담배	N	N	N	Y	40	Y	98700	1100	2	1.13	4408144500	44830	78.75	98100	99400	97200	126800	68400	97600	98330.24	28.21	0	5239	99266	98432	97766	96932	96266	98100	96600	198	29200	500	70270	100	1	39536132	39022	10.36	1.36	12	0.11	9527.00	72415.00	117900	20240115	-16.28	81800	20240805	20.66	105600	-6.53	20250102	97100	1.65	20250120	106700	-7.50	20240618	81800	20.66	20240805	0.39	N	271560	500	197 억	11153672	N	N	6	N	N
30	20250121	121034	55	30.00	KOSPI200	음식료·담배	N	N	N	Y	40	Y	98700	1100	2	1.13	3865069100	39339	69.10	98100	99400	97200	126800	68400	97600	98250.31	28.21	0	6668	99266	98432	97766	96932	96266	98100	96600	198	29200	500	70270	100	1	39536132	39022	10.36	1.36	12	0.10	9527.00	72415.00	117900	20240115	-16.28	81800	20240805	20.66	105600	-6.53	20250102	97100	1.65	20250120	106700	-7.50	20240618	81800	20.66	20240805	0.39	N	271560	500	197 억	11153672	N	N	6	N	N
31	20250121	110956	55	30.00	KOSPI200	음식료·담배	N	N	N	Y	40	Y	97700	100	2	0.10	2089506600	21357	37.52	98100	98600	97200	126800	68400	97600	97837.08	28.21	0	318	99266	98432	97766	96932	96266	98100	96600	198	29200	500	70270	100	1	39536132	38627	10.26	1.35	12	0.05	9527.00	72415.00	117900	20240115	-17.13	81800	20240805	19.44	105600	-7.48	20250102	97100	0.62	20250120	106700	-8.43	20240618	81800	19.44	20240805	0.39	N	271560	500	197 억	11153672	N	N	6	N	N
32	20250121	100950	55	30.00	KOSPI200	음식료·담배	N	N	N	Y	40	Y	97600	0	3	0.00	1195153500	12200	21.43	98100	98600	97400	126800	68400	97600	97963.40	28.21	0	-629	99266	98432	97766	96932	96266	98100	96600	198	29200	500	70270	100	1	39536132	38587	10.24	1.35	12	0.03	9527.00	72415.00	117900	20240115	-17.22	81800	20240805	19.32	105600	-7.58	20250102	97100	0.51	20250120	106700	-8.53	20240618	81800	19.32	20240805	0.39	N	271560	500	197 억	11153672	N	N	6	N	N
33	20250121	091054	55	30.00	KOSPI200	음식료·담배	N	N	N	Y	40	Y	98400	800	2	0.82	374469000	3810	6.69	98100	98600	97700	126800	68400	97600	98285.83	28.21	0	119	99266	98432	97766	96932	96266	98100	96600	198	29200	500	70270	100	1	39536132	38904	10.33	1.36	12	0.01	9527.00	72415.00	117900	20240115	-16.54	81800	20240805	20.29	105600	-6.82	20250102	97100	1.34	20250120	106700	-7.78	20240618	81800	20.29	20240805	0.39	N	271560	500	197 억	11153672	N	N	6	N	N
34	20250120	161039	55	30.00	KOSPI200	음식료·담배	N	N	N	Y	40	Y	97600	-800	5	-0.81	5535702900	56689	99.03	98400	98600	97100	127900	68900	98400	97650.40	28.21	0	1932	100200	99300	98700	97800	97200	99750	98250	198	29500	500	70840	100	1	39536132	38587	10.24	1.35	12	0.14	9527.00	72415.00	118100	20240111	-17.36	81800	20240805	19.32	105600	-7.58	20250102	97100	0.51	20250120	106700	-8.53	20240618	81800	19.32	20240805	0.37	N	271560	500	197 억	11152179	N	N	6	N	N
35	20250120	151051	55	30.00	KOSPI200	음식료·담배	N	N	N	Y	40	Y	97800	-600	5	-0.61	5164090800	52884	92.38	98400	98600	97100	127900	68900	98400	97649.40	28.21	0	1411	100200	99300	98700	97800	97200	99750	98250	198	29500	500	70840	100	1	39536132	38666	10.27	1.35	12	0.13	9527.00	72415.00	118100	20240111	-17.19	81800	20240805	19.56	105600	-7.39	20250102	97100	0.72	20250120	106700	-8.34	20240618	81800	19.56	20240805	0.37	N	271560	500	197 억	11152179	N	N	228	N	N
36	20250120	141049	55	30.00	KOSPI200	음식료·담배	N	N	N	Y	40	Y	98000	-400	5	-0.41	4543764100	46548	81.31	98400	98600	97100	127900	68900	98400	97614.59	28.21	0	2507	100200	99300	98700	97800	97200	99750	98250	198	29500	500	70840	100	1	39536132	38745	10.29	1.35	12	0.12	9527.00	72415.00	118100	20240111	-17.02	81800	20240805	19.80	105600	-7.20	20250102	97100	0.93	20250120	106700	-8.15	20240618	81800	19.80	20240805	0.37	N	271560	500	197 억	11152179	N	N	228	N	N
37	20250120	131049	55	30.00	KOSPI200	음식료·담배	N	N	N	Y	40	Y	98000	-400	5	-0.41	3925483400	40228	70.27	98400	98600	97100	127900	68900	98400	97580.87	28.21	0	2219	100200	99300	98700	97800	97200	99750	98250	198	29500	500	70840	100	1	39536132	38745	10.29	1.35	12	0.10	9527.00	72415.00	118100	20240111	-17.02	81800	20240805	19.80	105600	-7.20	20250102	97100	0.93	20250120	106700	-8.15	20240618	81800	19.80	20240805	0.37	N	271560	500	197 억	11152179	N	N	228	N	N
38	20250120	121050	55	30.00	KOSPI200	음식료·담배	N	N	N	Y	40	Y	97800	-600	5	-0.61	3240539700	33219	58.03	98400	98600	97100	127900	68900	98400	97550.79	28.21	0	547	100200	99300	98700	97800	97200	99750	98250	198	29500	500	70840	100	1	39536132	38666	10.27	1.35	12	0.08	9527.00	72415.00	118100	20240111	-17.19	81800	20240805	19.56	105600	-7.39	20250102	97100	0.72	20250120	106700	-8.34	20240618	81800	19.56	20240805	0.37	N	271560	500	197 억	11152179	N	N	228	N	N
39	20250120	111052	55	30.00	KOSPI200	음식료·담배	N	N	N	Y	40	Y	97600	-800	5	-0.81	2600158200	26664	46.58	98400	98600	97100	127900	68900	98400	97515.68	28.21	0	-1180	100200	99300	98700	97800	97200	99750	98250	198	29500	500	70840	100	1	39536132	38587	10.24	1.35	12	0.07	9527.00	72415.00	118100	20240111	-17.36	81800	20240805	19.32	105600	-7.58	20250102	97100	0.51	20250120	106700	-8.53	20240618	81800	19.32	20240805	0.37	N	271560	500	197 억	11152179	N	N	228	N	N
40	20250120	101050	55	30.00	KOSPI200	음식료·담배	N	N	N	Y	40	Y	97500	-900	5	-0.91	1429928800	14647	25.59	98400	98600	97300	127900	68900	98400	97626.05	28.21	0	-1291	100200	99300	98700	97800	97200	99750	98250	198	29500	500	70840	100	1	39536132	38548	10.23	1.35	12	0.04	9527.00	72415.00	118100	20240111	-17.44	81800	20240805	19.19	105600	-7.67	20250102	97300	0.21	20250120	106700	-8.62	20240618	81800	19.19	20240805	0.37	N	271560	500	197 억	11152179	N	N	228	N	N
41	20250120	091052	55	30.00	KOSPI200	음식료·담배	N	N	N	Y	40	Y	97600	-800	5	-0.81	232764400	2378	4.15	98400	98600	97600	127900	68900	98400	97882.42	28.21	0	-1099	100200	99300	98700	97800	97200	99750	98250	198	29500	500	70840	100	1	39536132	38587	10.24	1.35	12	0.01	9527.00	72415.00	118100	20240111	-17.36	81800	20240805	19.32	105600	-7.58	20250102	97400	0.21	20250116	106700	-8.53	20240618	81800	19.32	20240805	0.37	N	271560	500	197 억	11152179	N	N	228	N	N
42	20250117	161046	55	30.00	KOSPI200	음식료·담배	N	N	N	Y	40	Y	98400	100	2	0.10	5640958300	57099	44.28	98300	99600	98100	127700	68900	98300	98794.09	28.20	0	-5479	100366	99332	98366	97332	96366	98850	96850	198	29400	500	70770	100	1	39536132	38904	10.33	1.36	12	0.14	9527.00	72415.00	118100	20240111	-16.68	81800	20240805	20.29	105600	-6.82	20250102	97400	1.03	20250116	106700	-7.78	20240618	81800	20.29	20240805	0.36	N	271560	500	197 억	11149745	N	N	228	N	N
43	20250117	151043	55	30.00	KOSPI200	음식료·담배	N	N	N	Y	40	Y	98700	400	2	0.41	5185057400	52470	40.69	98300	99600	98100	127700	68900	98300	98819.47	28.20	0	-4889	100366	99332	98366	97332	96366	98850	96850	198	29400	500	70770	100	1	39536132	39022	10.36	1.36	12	0.13	9527.00	72415.00	118100	20240111	-16.43	81800	20240805	20.66	105600	-6.53	20250102	97400	1.33	20250116	106700	-7.50	20240618	81800	20.66	20240805	0.36	N	271560	500	197 억	11149745	N	N	199	N	N
44	20250117	141051	55	30.00	KOSPI200	음식료·담배	N	N	N	Y	40	Y	98800	500	2	0.51	3764765100	38044	29.50	98300	99600	98300	127700	68900	98300	98958.18	28.20	0	-4453	100366	99332	98366	97332	96366	98850	96850	198	29400	500	70770	100	1	39536132	39062	10.37	1.36	12	0.10	9527.00	72415.00	118100	20240111	-16.34	81800	20240805	20.78	105600	-6.44	20250102	97400	1.44	20250116	106700	-7.40	20240618	81800	20.78	20240805	0.36	N	271560	500	197 억	11149745	N	N	199	N	N
45	20250117	131048	55	30.00	KOSPI200	음식료·담배	N	N	N	Y	40	Y	99100	800	2	0.81	2972924600	30032	23.29	98300	99600	98300	127700	68900	98300	98991.90	28.20	0	-1134	100366	99332	98366	97332	96366	98850	96850	198	29400	500	70770	100	1	39536132	39180	10.40	1.37	12	0.08	9527.00	72415.00	118100	20240111	-16.09	81800	20240805	21.15	105600	-6.16	20250102	97400	1.75	20250116	106700	-7.12	20240618	81800	21.15	20240805	0.36	N	271560	500	197 억	11149745	N	N	199	N	N
46	20250117	121051	55	30.00	KOSPI200	음식료·담배	N	N	N	Y	40	Y	99000	700	2	0.71	2471172200	24969	19.36	98300	99600	98300	127700	68900	98300	98969.61	28.20	0	1	100366	99332	98366	97332	96366	98850	96850	198	29400	500	70770	100	1	39536132	39141	10.39	1.37	12	0.06	9527.00	72415.00	118100	20240111	-16.17	81800	20240805	21.03	105600	-6.25	20250102	97400	1.64	20250116	106700	-7.22	20240618	81800	21.03	20240805	0.36	N	271560	500	197 억	11149745	N	N	199	N	N
47	20250117	111049	55	30.00	KOSPI200	음식료·담배	N	N	N	Y	40	Y	98900	600	2	0.61	1828243500	18483	14.33	98300	99600	98300	127700	68900	98300	98914.87	28.20	0	-198	100366	99332	98366	97332	96366	98850	96850	198	29400	500	70770	100	1	39536132	39101	10.38	1.37	12	0.05	9527.00	72415.00	118100	20240111	-16.26	81800	20240805	20.90	105600	-6.34	20250102	97400	1.54	20250116	106700	-7.31	20240618	81800	20.90	20240805	0.36	N	271560	500	197 억	11149745	N	N	199	N	N
48	20250117	101050	55	30.00	KOSPI200	음식료·담배	N	N	N	Y	40	Y	98800	500	2	0.51	1371085700	13854	10.74	98300	99600	98300	127700	68900	98300	98966.77	28.20	0	260	100366	99332	98366	97332	96366	98850	96850	198	29400	500	70770	100	1	39536132	39062	10.37	1.36	12	0.04	9527.00	72415.00	118100	20240111	-16.34	81800	20240805	20.78	105600	-6.44	20250102	97400	1.44	20250116	106700	-7.40	20240618	81800	20.78	20240805	0.36	N	271560	500	197 억	11149745	N	N	199	N	N
49	20250117	091050	55	30.00	KOSPI200	음식료·담배	N	N	N	Y	40	Y	98800	500	2	0.51	833345900	8417	6.53	98300	99600	98300	127700	68900	98300	99007.47	28.20	0	1885	100366	99332	98366	97332	96366	98850	96850	198	29400	500	70770	100	1	39536132	39062	10.37	1.36	12	0.02	9527.00	72415.00	118100	20240111	-16.34	81800	20240805	20.78	105600	-6.44	20250102	97400	1.44	20250116	106700	-7.40	20240618	81800	20.78	20240805	0.36	N	271560	500	197 억	11149745	N	N	199	N	N
50	20250116	161042	55	30.00	KOSPI200	음식료·담배	N	N	N	Y	40	Y	98300	-100	5	-0.10	12623032800	128832	177.03	99000	99400	97400	127900	68900	98400	97979.44	28.18	0	-16130	100266	99332	98766	97832	97266	99050	97550	198	29500	500	70840	100	1	39536132	38864	10.32	1.36	12	0.33	9527.00	72415.00	118700	20240109	-17.19	81800	20240805	20.17	105600	-6.91	20250102	97400	0.92	20250116	114300	-14.00	20240116	81800	20.17	20240805	0.38	N	271560	500	197 억	11140475	N	N	199	N	N
51	20250116	150951	55	30.00	KOSPI200	음식료·담배	N	N	N	Y	40	Y	98400	0	3	0.00	11879849500	121273	166.64	99000	99400	97400	127900	68900	98400	97959.56	28.18	0	-16017	100266	99332	98766	97832	97266	99050	97550	198	29500	500	70840	100	1	39536132	38904	10.33	1.36	12	0.31	9527.00	72415.00	118700	20240109	-17.10	81800	20240805	20.29	105600	-6.82	20250102	97400	1.03	20250116	114300	-13.91	20240116	81800	20.29	20240805	0.38	N	271560	500	197 억	11140475	N	N	469	N	N
52	20250116	141047	55	30.00	KOSPI200	음식료·담배	N	N	N	Y	40	Y	98100	-300	5	-0.30	10822309600	110495	151.83	99000	99400	97400	127900	68900	98400	97943.89	28.18	0	-17036	100266	99332	98766	97832	97266	99050	97550	198	29500	500	70840	100	1	39536132	38785	10.30	1.35	12	0.28	9527.00	72415.00	118700	20240109	-17.35	81800	20240805	19.93	105600	-7.10	20250102	97400	0.72	20250116	114300	-14.17	20240116	81800	19.93	20240805	0.38	N	271560	500	197 억	11140475	N	N	469	N	N
53	20250116	131047	55	30.00	KOSPI200	음식료·담배	N	N	N	Y	40	Y	98000	-400	5	-0.41	9987964600	102011	140.17	99000	99400	97400	127900	68900	98400	97910.66	28.18	0	-15359	100266	99332	98766	97832	97266	99050	97550	198	29500	500	70840	100	1	39536132	38745	10.29	1.35	12	0.26	9527.00	72415.00	118700	20240109	-17.44	81800	20240805	19.80	105600	-7.20	20250102	97400	0.62	20250116	114300	-14.26	20240116	81800	19.80	20240805	0.38	N	271560	500	197 억	11140475	N	N	469	N	N
54	20250116	121046	55	30.00	KOSPI200	음식료·담배	N	N	N	Y	40	Y	97800	-600	5	-0.61	8678416100	88638	121.80	99000	99400	97400	127900	68900	98400	97908.53	28.18	0	-18558	100266	99332	98766	97832	97266	99050	97550	198	29500	500	70840	100	1	39536132	38666	10.27	1.35	12	0.22	9527.00	72415.00	118700	20240109	-17.61	81800	20240805	19.56	105600	-7.39	20250102	97400	0.41	20250116	114300	-14.44	20240116	81800	19.56	20240805	0.38	N	271560	500	197 억	11140475	N	N	469	N	N
55	20250116	111047	55	30.00	KOSPI200	음식료·담배	N	N	N	Y	40	Y	97700	-700	5	-0.71	7276935200	74318	102.12	99000	99400	97400	127900	68900	98400	97916.19	28.18	0	-19239	100266	99332	98766	97832	97266	99050	97550	198	29500	500	70840	100	1	39536132	38627	10.26	1.35	12	0.19	9527.00	72415.00	118700	20240109	-17.69	81800	20240805	19.44	105600	-7.48	20250102	97400	0.31	20250116	114300	-14.52	20240116	81800	19.44	20240805	0.38	N	271560	500	197 억	11140475	N	N	469	N	N
56	20250116	101048	55	30.00	KOSPI200	음식료·담배	N	N	N	Y	40	Y	97700	-700	5	-0.71	5000091400	50981	70.05	99000	99400	97700	127900	68900	98400	98077.55	28.18	0	-21445	100266	99332	98766	97832	97266	99050	97550	198	29500	500	70840	100	1	39536132	38627	10.26	1.35	12	0.13	9527.00	72415.00	118700	20240109	-17.69	81800	20240805	19.44	105600	-7.48	20250102	97700	0.00	20250116	114300	-14.52	20240116	81800	19.44	20240805	0.38	N	271560	500	197 억	11140475	N	N	469	N	N
57	20250116	091050	55	30.00	KOSPI200	음식료·담배	N	N	N	Y	40	Y	98500	100	2	0.10	292426100	2962	4.07	99000	99400	98400	127900	68900	98400	98725.89	28.18	0	-1249	100266	99332	98766	97832	97266	99050	97550	198	29500	500	70840	100	1	39536132	38943	10.34	1.36	12	0.01	9527.00	72415.00	118700	20240109	-17.02	81800	20240805	20.42	105600	-6.72	20250102	98200	0.31	20250115	114300	-13.82	20240116	81800	20.42	20240805	0.38	N	271560	500	197 억	11140475	N	N	469	N	N
58	20250115	161044	55	30.00	KOSPI200	음식료·담배	N	N	N	Y	40	Y	98400	-900	5	-0.91	7093676800	71963	97.59	99500	99700	98200	129000	69600	99300	98574.70	28.15	0	-18968	101100	100200	99600	98700	98100	99900	98400	198	29700	500	71490	100	1	39536132	38904	10.33	1.36	12	0.18	9527.00	72415.00	118700	20240109	-17.10	81800	20240805	20.29	105600	-6.82	20250102	98200	0.20	20250115	117900	-16.54	20240115	81800	20.29	20240805	0.37	N	271560	500	197 억	11128239	N	N	469	N	N
59	20250115	151044	55	30.00	KOSPI200	음식료·담배	N	N	N	Y	40	Y	98500	-800	5	-0.81	6530462400	66239	89.83	99500	99700	98200	129000	69600	99300	98589.37	28.15	0	-17262	101100	100200	99600	98700	98100	99900	98400	198	29700	500	71490	100	1	39536132	38943	10.34	1.36	12	0.17	9527.00	72415.00	118700	20240109	-17.02	81800	20240805	20.42	105600	-6.72	20250102	98200	0.31	20250115	117900	-16.45	20240115	81800	20.42	20240805	0.37	N	271560	500	197 억	11128239	N	N	80	N	N
60	20250115	141039	55	30.00	KOSPI200	음식료·담배	N	N	N	Y	40	Y	98400	-900	5	-0.91	5374218300	54488	73.89	99500	99700	98200	129000	69600	99300	98631.20	28.15	0	-13266	101100	100200	99600	98700	98100	99900	98400	198	29700	500	71490	100	1	39536132	38904	10.33	1.36	12	0.14	9527.00	72415.00	118700	20240109	-17.10	81800	20240805	20.29	105600	-6.82	20250102	98200	0.20	20250115	117900	-16.54	20240115	81800	20.29	20240805	0.37	N	271560	500	197 억	11128239	N	N	80	N	N
61	20250115	131047	55	30.00	KOSPI200	음식료·담배	N	N	N	Y	40	Y	98500	-800	5	-0.81	4683062700	47467	64.37	99500	99700	98200	129000	69600	99300	98659.31	28.15	0	-10978	101100	100200	99600	98700	98100	99900	98400	198	29700	500	71490	100	1	39536132	38943	10.34	1.36	12	0.12	9527.00	72415.00	118700	20240109	-17.02	81800	20240805	20.42	105600	-6.72	20250102	98200	0.31	20250115	117900	-16.45	20240115	81800	20.42	20240805	0.37	N	271560	500	197 억	11128239	N	N	80	N	N
62	20250115	121031	55	30.00	KOSPI200	음식료·담배	N	N	N	Y	40	Y	98500	-800	5	-0.81	4186598600	42427	57.53	99500	99700	98200	129000	69600	99300	98677.67	28.15	0	-10241	101100	100200	99600	98700	98100	99900	98400	198	29700	500	71490	100	1	39536132	38943	10.34	1.36	12	0.11	9527.00	72415.00	118700	20240109	-17.02	81800	20240805	20.42	105600	-6.72	20250102	98200	0.31	20250115	117900	-16.45	20240115	81800	20.42	20240805	0.37	N	271560	500	197 억	11128239	N	N	80	N	N
63	20250115	111044	55	30.00	KOSPI200	음식료·담배	N	N	N	Y	40	Y	98500	-800	5	-0.81	3397212300	34404	46.65	99500	99700	98400	129000	69600	99300	98744.66	28.15	0	-9770	101100	100200	99600	98700	98100	99900	98400	198	29700	500	71490	100	1	39536132	38943	10.34	1.36	12	0.09	9527.00	72415.00	118700	20240109	-17.02	81800	20240805	20.42	105600	-6.72	20250102	98400	0.10	20250115	117900	-16.45	20240115	81800	20.42	20240805	0.37	N	271560	500	197 억	11128239	N	N	80	N	N
64	20250115	101044	55	30.00	KOSPI200	음식료·담배	N	N	N	Y	40	Y	98700	-600	5	-0.60	2023608000	20464	27.75	99500	99700	98400	129000	69600	99300	98886.20	28.15	0	-4929	101100	100200	99600	98700	98100	99900	98400	198	29700	500	71490	100	1	39536132	39022	10.36	1.36	12	0.05	9527.00	72415.00	118700	20240109	-16.85	81800	20240805	20.66	105600	-6.53	20250102	98400	0.30	20250115	117900	-16.28	20240115	81800	20.66	20240805	0.37	N	271560	500	197 억	11128239	N	N	80	N	N
65	20250115	091049	55	30.00	KOSPI200	음식료·담배	N	N	N	Y	40	Y	99400	100	2	0.10	332698000	3345	4.54	99500	99700	99300	129000	69600	99300	99461.38	28.15	0	643	101100	100200	99600	98700	98100	99900	98400	198	29700	500	71490	100	1	39536132	39299	10.43	1.37	12	0.01	9527.00	72415.00	118700	20240109	-16.26	81800	20240805	21.52	105600	-5.87	20250102	99000	0.40	20250114	117900	-15.69	20240115	81800	21.52	20240805	0.37	N	271560	500	197 억	11128239	N	N	80	N	N
66	20250114	161025	55	30.00	KOSPI200	음식료·담배	N	N	N	Y	40	Y	99300	-700	5	-0.70	7283301400	73305	67.78	100000	100500	99000	130000	70000	100000	99356.92	28.11	0	-6105	101933	100966	100433	99466	98933	100700	99200	198	30000	500	72000	100	1	39536132	39259	10.42	1.37	12	0.19	9527.00	72415.00	118700	20240109	-16.34	81800	20240805	21.39	105600	-5.97	20250102	99000	0.30	20250114	117900	-15.78	20240115	81800	21.39	20240805	0.37	N	271560	500	197 억	11112485	N	N	80	N	N
67	20250114	151042	55	30.00	KOSPI200	음식료·담배	N	N	N	Y	40	Y	99400	-600	5	-0.60	6706320900	67495	62.41	100000	100500	99000	130000	70000	100000	99360.26	28.11	0	-4781	101933	100966	100433	99466	98933	100700	99200	198	30000	500	72000	100	1	39536132	39299	10.43	1.37	12	0.17	9527.00	72415.00	118700	20240109	-16.26	81800	20240805	21.52	105600	-5.87	20250102	99000	0.40	20250114	117900	-15.69	20240115	81800	21.52	20240805	0.37	N	271560	500	197 억	11112485	N	N	960	N	N
68	20250114	141038	55	30.00	KOSPI200	음식료·담배	N	N	N	Y	40	Y	99300	-700	5	-0.70	5704078300	57404	53.08	100000	100500	99000	130000	70000	100000	99367.26	28.11	0	-3065	101933	100966	100433	99466	98933	100700	99200	198	30000	500	72000	100	1	39536132	39259	10.42	1.37	12	0.15	9527.00	72415.00	118700	20240109	-16.34	81800	20240805	21.39	105600	-5.97	20250102	99000	0.30	20250114	117900	-15.78	20240115	81800	21.39	20240805	0.37	N	271560	500	197 억	11112485	N	N	960	N	N
69	20250114	131038	55	30.00	KOSPI200	음식료·담배	N	N	N	Y	40	Y	99400	-600	5	-0.60	5142089400	51746	47.85	100000	100500	99000	130000	70000	100000	99371.73	28.11	0	-1852	101933	100966	100433	99466	98933	100700	99200	198	30000	500	72000	100	1	39536132	39299	10.43	1.37	12	0.13	9527.00	72415.00	118700	20240109	-16.26	81800	20240805	21.52	105600	-5.87	20250102	99000	0.40	20250114	117900	-15.69	20240115	81800	21.52	20240805	0.37	N	271560	500	197 억	11112485	N	N	960	N	N
70	20250114	121034	55	30.00	KOSPI200	음식료·담배	N	N	N	Y	40	Y	99400	-600	5	-0.60	4517361400	45458	42.03	100000	100500	99000	130000	70000	100000	99374.40	28.11	0	-1512	101933	100966	100433	99466	98933	100700	99200	198	30000	500	72000	100	1	39536132	39299	10.43	1.37	12	0.11	9527.00	72415.00	118700	20240109	-16.26	81800	20240805	21.52	105600	-5.87	20250102	99000	0.40	20250114	117900	-15.69	20240115	81800	21.52	20240805	0.37	N	271560	500	197 억	11112485	N	N	960	N	N
71	20250114	111033	55	30.00	KOSPI200	음식료·담배	N	N	N	Y	40	Y	99300	-700	5	-0.70	3527968900	35489	32.81	100000	100500	99000	130000	70000	100000	99410.21	28.11	0	-2392	101933	100966	100433	99466	98933	100700	99200	198	30000	500	72000	100	1	39536132	39259	10.42	1.37	12	0.09	9527.00	72415.00	118700	20240109	-16.34	81800	20240805	21.39	105600	-5.97	20250102	99000	0.30	20250114	117900	-15.78	20240115	81800	21.39	20240805	0.37	N	271560	500	197 억	11112485	N	N	960	N	N
72	20250114	101033	55	30.00	KOSPI200	음식료·담배	N	N	N	Y	40	Y	99400	-600	5	-0.60	2073496700	20835	19.26	100000	100500	99100	130000	70000	100000	99519.88	28.11	0	-1299	101933	100966	100433	99466	98933	100700	99200	198	30000	500	72000	100	1	39536132	39299	10.43	1.37	12	0.05	9527.00	72415.00	118700	20240109	-16.26	81800	20240805	21.52	105600	-5.87	20250102	99100	0.30	20250114	117900	-15.69	20240115	81800	21.52	20240805	0.37	N	271560	500	197 억	11112485	N	N	960	N	N
73	20250114	091037	55	30.00	KOSPI200	음식료·담배	N	N	N	Y	40	Y	99800	-200	5	-0.20	220234100	2199	2.03	100000	100500	99800	130000	70000	100000	100151.93	28.11	0	-193	101933	100966	100433	99466	98933	100700	99200	198	30000	500	72000	100	1	39536132	39457	10.48	1.38	12	0.01	9527.00	72415.00	118700	20240109	-15.92	81800	20240805	22.00	105600	-5.49	20250102	99800	0.00	20250114	117900	-15.35	20240115	81800	22.00	20240805	0.37	N	271560	500	197 억	11112485	N	N	960	N	N
74	20250113	161022	55	30.00	KOSPI200	음식료·담배	N	N	N	Y	40	Y	100000	-1100	5	-1.09	10820024800	108009	111.23	100900	101400	99900	131400	70800	101100	100177.55	28.09	0	-1965	104100	102600	101400	99900	98700	102000	99300	198	30300	500	72790	100	1	39536132	39536	10.50	1.38	12	0.27	9527.00	72415.00	118700	20240109	-15.75	81800	20240805	22.25	105600	-5.30	20250102	99900	0.10	20250113	117900	-15.18	20240115	81800	22.25	20240805	0.36	N	271560	500	197 억	11106536	N	N	960	N	N
75	20250113	151029	55	30.00	KOSPI200	음식료·담배	N	N	N	Y	40	Y	100000	-1100	5	-1.09	8968746300	89497	92.16	100900	101400	99900	131400	70800	101100	100212.81	28.09	0	2900	104100	102600	101400	99900	98700	102000	99300	198	30300	500	72790	100	1	39536132	39536	10.50	1.38	12	0.23	9527.00	72415.00	118700	20240109	-15.75	81800	20240805	22.25	105600	-5.30	20250102	99900	0.10	20250113	117900	-15.18	20240115	81800	22.25	20240805	0.36	N	271560	500	197 억	11106536	N	N	2015	N	N
76	20250113	141004	55	30.00	KOSPI200	음식료·담배	N	N	N	Y	40	Y	100100	-1000	5	-0.99	6787679000	67695	69.71	100900	101400	99900	131400	70800	101100	100268.54	28.09	0	5174	104100	102600	101400	99900	98700	102000	99300	198	30300	500	72790	100	1	39536132	39576	10.51	1.38	12	0.17	9527.00	72415.00	118700	20240109	-15.67	81800	20240805	22.37	105600	-5.21	20250102	99900	0.20	20250113	117900	-15.10	20240115	81800	22.37	20240805	0.36	N	271560	500	197 억	11106536	N	N	2015	N	N
77	20250113	131012	55	30.00	KOSPI200	음식료·담배	N	N	N	Y	40	Y	100200	-900	5	-0.89	5890015100	58725	60.48	100900	101400	99900	131400	70800	101100	100298.26	28.09	0	4276	104100	102600	101400	99900	98700	102000	99300	198	30300	500	72790	100	1	39536132	39615	10.52	1.38	12	0.15	9527.00	72415.00	118700	20240109	-15.59	81800	20240805	22.49	105600	-5.11	20250102	99900	0.30	20250113	117900	-15.01	20240115	81800	22.49	20240805	0.36	N	271560	500	197 억	11106536	N	N	2015	N	N
78	20250113	121016	55	30.00	KOSPI200	음식료·담배	N	N	N	Y	40	Y	100200	-900	5	-0.89	5166610500	51498	53.03	100900	101400	99900	131400	70800	101100	100326.43	28.09	0	4200	104100	102600	101400	99900	98700	102000	99300	198	30300	500	72790	100	1	39536132	39615	10.52	1.38	12	0.13	9527.00	72415.00	118700	20240109	-15.59	81800	20240805	22.49	105600	-5.11	20250102	99900	0.30	20250113	117900	-15.01	20240115	81800	22.49	20240805	0.36	N	271560	500	197 억	11106536	N	N	2015	N	N
79	20250113	111014	55	30.00	KOSPI200	음식료·담배	N	N	N	Y	40	Y	100000	-1100	5	-1.09	3887989100	38719	39.87	100900	101400	99900	131400	70800	101100	100415.54	28.09	0	-177	104100	102600	101400	99900	98700	102000	99300	198	30300	500	72790	100	1	39536132	39536	10.50	1.38	12	0.10	9527.00	72415.00	118700	20240109	-15.75	81800	20240805	22.25	105600	-5.30	20250102	99900	0.10	20250113	117900	-15.18	20240115	81800	22.25	20240805	0.36	N	271560	500	197 억	11106536	N	N	2015	N	N
80	20250113	101013	55	30.00	KOSPI200	음식료·담배	N	N	N	Y	40	Y	100500	-600	5	-0.59	1725678300	17127	17.64	100900	101400	100300	131400	70800	101100	100757.77	28.09	0	1722	104100	102600	101400	99900	98700	102000	99300	198	30300	500	72790	100	1	39536132	39734	10.55	1.39	12	0.04	9527.00	72415.00	118700	20240109	-15.33	81800	20240805	22.86	105600	-4.83	20250102	100200	0.30	20250110	117900	-14.76	20240115	81800	22.86	20240805	0.36	N	271560	500	197 억	11106536	N	N	2015	N	N
81	20250113	091020	55	30.00	KOSPI200	음식료·담배	N	N	N	Y	40	Y	100900	-200	5	-0.20	270442400	2679	2.76	100900	101400	100500	131400	70800	101100	100949.01	28.09	0	294	104100	102600	101400	99900	98700	102000	99300	198	30300	500	72790	100	1	39536132	39892	10.59	1.39	12	0.01	9527.00	72415.00	118700	20240109	-15.00	81800	20240805	23.35	105600	-4.45	20250102	100200	0.70	20250110	117900	-14.42	20240115	81800	23.35	20240805	0.36	N	271560	500	197 억	11106536	N	N	2015	N	N
82	20250110	160954	55	30.00	KOSPI200	음식료·담배	N	N	N	Y	40	Y	101100	-1100	5	-1.08	9777617100	96859	79.07	101600	102900	100200	132800	71600	102200	100946.49	28.05	0	6623	103400	102800	102100	101500	100800	103100	101800	198	30600	500	73580	100	1	39536132	39971	10.61	1.40	12	0.24	9527.00	72415.00	118700	20240109	-14.83	81800	20240805	23.59	105600	-4.26	20250102	100200	0.90	20250110	118100	-14.39	20240111	81800	23.59	20240805	0.36	N	271560	500	197 억	11090615	N	N	2015	N	N
83	20250110	151002	55	30.00	KOSPI200	음식료·담배	N	N	N	Y	40	Y	101300	-900	5	-0.88	9001996900	89194	72.81	101600	102900	100200	132800	71600	102200	100926.01	28.05	0	5142	103400	102800	102100	101500	100800	103100	101800	198	30600	500	73580	100	1	39536132	40050	10.63	1.40	12	0.23	9527.00	72415.00	118700	20240109	-14.66	81800	20240805	23.84	105600	-4.07	20250102	100200	1.10	20250110	118100	-14.23	20240111	81800	23.84	20240805	0.36	N	271560	500	197 억	11090615	N	N	578	N	N
84	20250110	141009	55	30.00	KOSPI200	음식료·담배	N	N	N	Y	40	Y	101400	-800	5	-0.78	7259748600	72013	58.79	101600	102900	100200	132800	71600	102200	100811.60	28.05	0	2812	103400	102800	102100	101500	100800	103100	101800	198	30600	500	73580	100	1	39536132	40090	10.64	1.40	12	0.18	9527.00	72415.00	118700	20240109	-14.57	81800	20240805	23.96	105600	-3.98	20250102	100200	1.20	20250110	118100	-14.14	20240111	81800	23.96	20240805	0.36	N	271560	500	197 억	11090615	N	N	578	N	N
85	20250110	131008	55	30.00	KOSPI200	음식료·담배	N	N	N	Y	40	Y	100800	-1400	5	-1.37	6233279900	61842	50.48	101600	102900	100200	132800	71600	102200	100793.59	28.05	0	-482	103400	102800	102100	101500	100800	103100	101800	198	30600	500	73580	100	1	39536132	39852	10.58	1.39	12	0.16	9527.00	72415.00	118700	20240109	-15.08	81800	20240805	23.23	105600	-4.55	20250102	100200	0.60	20250110	118100	-14.65	20240111	81800	23.23	20240805	0.36	N	271560	500	197 억	11090615	N	N	578	N	N
86	20250110	121010	55	30.00	KOSPI200	음식료·담배	N	N	N	Y	40	Y	100800	-1400	5	-1.37	5460372900	54175	44.23	101600	102900	100200	132800	71600	102200	100791.33	28.05	0	-3536	103400	102800	102100	101500	100800	103100	101800	198	30600	500	73580	100	1	39536132	39852	10.58	1.39	12	0.14	9527.00	72415.00	118700	20240109	-15.08	81800	20240805	23.23	105600	-4.55	20250102	100200	0.60	20250110	118100	-14.65	20240111	81800	23.23	20240805	0.36	N	271560	500	197 억	11090615	N	N	578	N	N
87	20250110	111008	55	30.00	KOSPI200	음식료·담배	N	N	N	Y	40	Y	100800	-1400	5	-1.37	4714691600	46776	38.19	101600	102900	100200	132800	71600	102200	100792.90	28.05	0	-4896	103400	102800	102100	101500	100800	103100	101800	198	30600	500	73580	100	1	39536132	39852	10.58	1.39	12	0.12	9527.00	72415.00	118700	20240109	-15.08	81800	20240805	23.23	105600	-4.55	20250102	100200	0.60	20250110	118100	-14.65	20240111	81800	23.23	20240805	0.36	N	271560	500	197 억	11090615	N	N	578	N	N
88	20250110	101005	55	30.00	KOSPI200	음식료·담배	N	N	N	Y	40	Y	100700	-1500	5	-1.47	3656614700	36278	29.62	101600	102900	100200	132800	71600	102200	100794.20	28.05	0	-7681	103400	102800	102100	101500	100800	103100	101800	198	30600	500	73580	100	1	39536132	39813	10.57	1.39	12	0.09	9527.00	72415.00	118700	20240109	-15.16	81800	20240805	23.11	105600	-4.64	20250102	100200	0.50	20250110	118100	-14.73	20240111	81800	23.11	20240805	0.36	N	271560	500	197 억	11090615	N	N	578	N	N
89	20250110	091010	55	30.00	KOSPI200	음식료·담배	N	N	N	Y	40	Y	101600	-600	5	-0.59	445487400	4381	3.58	101600	102900	101400	132800	71600	102200	101686.00	28.05	0	-592	103400	102800	102100	101500	100800	103100	101800	198	30600	500	73580	100	1	39536132	40169	10.66	1.40	12	0.01	9527.00	72415.00	118700	20240109	-14.41	81800	20240805	24.21	105600	-3.79	20250102	100600	0.99	20250108	118100	-13.97	20240111	81800	24.21	20240805	0.36	N	271560	500	197 억	11090615	N	N	578	N	N
90	20250109	160959	55	30.00	KOSPI200	음식료·담배	N	N	N	Y	40	Y	102200	500	2	0.49	12472909000	122361	74.93	101700	102700	101400	132200	71200	101700	101935.26	28.03	0	19645	104566	103132	101866	100432	99166	102500	99800	198	30500	500	73220	100	1	39536132	40406	10.73	1.41	12	0.31	9527.00	72415.00	118700	20240109	-13.90	81800	20240805	24.94	105600	-3.22	20250102	100600	1.59	20250108	118700	-13.90	20240109	81800	24.94	20240805	0.35	N	271560	500	197 억	11080115	N	N	578	N	N
91	20250109	150955	55	30.00	KOSPI200	음식료·담배	N	N	N	Y	40	Y	101800	100	2	0.10	9313755800	91435	55.99	101700	102700	101400	132200	71200	101700	101862.04	28.03	0	13874	104566	103132	101866	100432	99166	102500	99800	198	30500	500	73220	100	1	39536132	40248	10.69	1.41	12	0.23	9527.00	72415.00	118700	20240109	-14.24	81800	20240805	24.45	105600	-3.60	20250102	100600	1.19	20250108	118700	-14.24	20240109	81800	24.45	20240805	0.35	N	271560	500	197 억	11080115	N	N	613	N	N
92	20250109	141003	55	30.00	KOSPI200	음식료·담배	N	N	N	Y	40	Y	101700	0	3	0.00	7506505300	73672	45.11	101700	102700	101400	132200	71200	101700	101890.89	28.03	0	13958	104566	103132	101866	100432	99166	102500	99800	198	30500	500	73220	100	1	39536132	40208	10.67	1.40	12	0.19	9527.00	72415.00	118700	20240109	-14.32	81800	20240805	24.33	105600	-3.69	20250102	100600	1.09	20250108	118700	-14.32	20240109	81800	24.33	20240805	0.35	N	271560	500	197 억	11080115	N	N	613	N	N
93	20250109	131001	55	30.00	KOSPI200	음식료·담배	N	N	N	Y	40	Y	102000	300	2	0.29	6493846800	63719	39.02	101700	102700	101400	132200	71200	101700	101913.82	28.03	0	14111	104566	103132	101866	100432	99166	102500	99800	198	30500	500	73220	100	1	39536132	40327	10.71	1.41	12	0.16	9527.00	72415.00	118700	20240109	-14.07	81800	20240805	24.69	105600	-3.41	20250102	100600	1.39	20250108	118700	-14.07	20240109	81800	24.69	20240805	0.35	N	271560	500	197 억	11080115	N	N	613	N	N
94	20250109	121001	55	30.00	KOSPI200	음식료·담배	N	N	N	Y	40	Y	101900	200	2	0.20	5317199500	52178	31.95	101700	102700	101400	132200	71200	101700	101905.01	28.03	0	11275	104566	103132	101866	100432	99166	102500	99800	198	30500	500	73220	100	1	39536132	40287	10.70	1.41	12	0.13	9527.00	72415.00	118700	20240109	-14.15	81800	20240805	24.57	105600	-3.50	20250102	100600	1.29	20250108	118700	-14.15	20240109	81800	24.57	20240805	0.35	N	271560	500	197 억	11080115	N	N	613	N	N
95	20250109	111006	55	30.00	KOSPI200	음식료·담배	N	N	N	Y	40	Y	101700	0	3	0.00	4428661400	43451	26.61	101700	102700	101400	132200	71200	101700	101923.12	28.03	0	11302	104566	103132	101866	100432	99166	102500	99800	198	30500	500	73220	100	1	39536132	40208	10.67	1.40	12	0.11	9527.00	72415.00	118700	20240109	-14.32	81800	20240805	24.33	105600	-3.69	20250102	100600	1.09	20250108	118700	-14.32	20240109	81800	24.33	20240805	0.35	N	271560	500	197 억	11080115	N	N	613	N	N
96	20250109	101003	55	30.00	KOSPI200	음식료·담배	N	N	N	Y	40	Y	101900	200	2	0.20	2504312200	24592	15.06	101700	102500	101400	132200	71200	101700	101834.43	28.03	0	3365	104566	103132	101866	100432	99166	102500	99800	198	30500	500	73220	100	1	39536132	40287	10.70	1.41	12	0.06	9527.00	72415.00	118700	20240109	-14.15	81800	20240805	24.57	105600	-3.50	20250102	100600	1.29	20250108	118700	-14.15	20240109	81800	24.57	20240805	0.35	N	271560	500	197 억	11080115	N	N	613	N	N
97	20250109	091008	55	30.00	KOSPI200	음식료·담배	N	N	N	Y	40	Y	102200	500	2	0.49	811476100	7973	4.88	101700	102200	101400	132200	71200	101700	101778.01	28.03	0	1602	104566	103132	101866	100432	99166	102500	99800	198	30500	500	73220	100	1	39536132	40406	10.73	1.41	12	0.02	9527.00	72415.00	118700	20240109	-13.90	81800	20240805	24.94	105600	-3.22	20250102	100600	1.59	20250108	118700	-13.90	20240109	81800	24.94	20240805	0.35	N	271560	500	197 억	11080115	N	N	613	N	N
98	20250108	160954	55	30.00	KOSPI200	음식료·담배	N	N	N	Y	40	Y	101700	-1100	5	-1.07	11075803100	109091	169.16	102100	103300	100600	133600	72000	102800	101527.79	27.97	0	-8184	104266	103532	103066	102332	101866	103300	102100	198	30800	500	74010	100	1	39536132	40208	10.67	1.40	12	0.28	9527.00	72415.00	118700	20240109	-14.32	81800	20240805	24.33	105600	-3.69	20250102	100600	1.09	20250108	118700	-14.32	20240109	81800	24.33	20240805	0.36	N	271560	500	197 억	11059118	N	N	613	N	N
99	20250108	150957	55	30.00	KOSPI200	음식료·담배	N	N	N	Y	40	Y	101800	-1000	5	-0.97	10395759100	102407	158.80	102100	103300	100600	133600	72000	102800	101514.08	27.97	0	-6014	104266	103532	103066	102332	101866	103300	102100	198	30800	500	74010	100	1	39536132	40248	10.69	1.41	12	0.26	9527.00	72415.00	118700	20240109	-14.24	81800	20240805	24.45	105600	-3.60	20250102	100600	1.19	20250108	118700	-14.24	20240109	81800	24.45	20240805	0.36	N	271560	500	197 억	11059118	N	N	2397	N	N
100	20250108	141001	55	30.00	KOSPI200	음식료·담배	N	N	N	Y	40	Y	101800	-1000	5	-0.97	9336857900	92005	142.67	102100	103300	100600	133600	72000	102800	101482.00	27.97	0	-6773	104266	103532	103066	102332	101866	103300	102100	198	30800	500	74010	100	1	39536132	40248	10.69	1.41	12	0.23	9527.00	72415.00	118700	20240109	-14.24	81800	20240805	24.45	105600	-3.60	20250102	100600	1.19	20250108	118700	-14.24	20240109	81800	24.45	20240805	0.36	N	271560	500	197 억	11059118	N	N	2397	N	N
101	20250108	130959	55	30.00	KOSPI200	음식료·담배	N	N	N	Y	40	Y	102000	-800	5	-0.78	8477910200	83570	129.59	102100	103300	100600	133600	72000	102800	101446.73	27.97	0	-6749	104266	103532	103066	102332	101866	103300	102100	198	30800	500	74010	100	1	39536132	40327	10.71	1.41	12	0.21	9527.00	72415.00	118700	20240109	-14.07	81800	20240805	24.69	105600	-3.41	20250102	100600	1.39	20250108	118700	-14.07	20240109	81800	24.69	20240805	0.36	N	271560	500	197 억	11059118	N	N	2397	N	N
102	20250108	120956	55	30.00	KOSPI200	음식료·담배	N	N	N	Y	40	Y	101700	-1100	5	-1.07	7307130300	72056	111.73	102100	103300	100600	133600	72000	102800	101408.95	27.97	0	-9922	104266	103532	103066	102332	101866	103300	102100	198	30800	500	74010	100	1	39536132	40208	10.67	1.40	12	0.18	9527.00	72415.00	118700	20240109	-14.32	81800	20240805	24.33	105600	-3.69	20250102	100600	1.09	20250108	118700	-14.32	20240109	81800	24.33	20240805	0.36	N	271560	500	197 억	11059118	N	N	2397	N	N
103	20250108	110957	55	30.00	KOSPI200	음식료·담배	N	N	N	Y	40	Y	102000	-800	5	-0.78	6194913200	61138	94.80	102100	103300	100600	133600	72000	102800	101326.60	27.97	0	-12042	104266	103532	103066	102332	101866	103300	102100	198	30800	500	74010	100	1	39536132	40327	10.71	1.41	12	0.15	9527.00	72415.00	118700	20240109	-14.07	81800	20240805	24.69	105600	-3.41	20250102	100600	1.39	20250108	118700	-14.07	20240109	81800	24.69	20240805	0.36	N	271560	500	197 억	11059118	N	N	2397	N	N
104	20250108	100958	55	30.00	KOSPI200	음식료·담배	N	N	N	Y	40	Y	101100	-1700	5	-1.65	4752882800	46955	72.81	102100	103300	100600	133600	72000	102800	101221.91	27.97	0	-15247	104266	103532	103066	102332	101866	103300	102100	198	30800	500	74010	100	1	39536132	39971	10.61	1.40	12	0.12	9527.00	72415.00	118700	20240109	-14.83	81800	20240805	23.59	105600	-4.26	20250102	100600	0.50	20250108	118700	-14.83	20240109	81800	23.59	20240805	0.36	N	271560	500	197 억	11059118	N	N	2397	N	N
105	20250108	090957	55	30.00	KOSPI200	음식료·담배	N	N	N	Y	40	Y	101600	-1200	5	-1.17	698994000	6848	10.62	102100	103300	101500	133600	72000	102800	102072.19	27.97	0	-2534	104266	103532	103066	102332	101866	103300	102100	198	30800	500	74010	100	1	39536132	40169	10.66	1.40	12	0.02	9527.00	72415.00	118700	20240109	-14.41	81800	20240805	24.21	105600	-3.79	20250102	101300	0.30	20250106	118700	-14.41	20240109	81800	24.21	20240805	0.36	N	271560	500	197 억	11059118	N	N	2397	N	N
106	20250107	160949	55	30.00	KOSPI200	음식료·담배	N	N	N	Y	40	Y	102800	-100	5	-0.10	6626468300	64364	52.16	102900	103800	102600	133700	72100	102900	102953.13	27.96	0	-6338	104500	103700	102500	101700	100500	104100	102100	198	30800	500	74080	100	1	39536132	40643	10.79	1.42	12	0.16	9527.00	72415.00	118700	20240109	-13.40	81800	20240805	25.67	105600	-2.65	20250102	101300	1.48	20250106	118700	-13.40	20240109	81800	25.67	20240805	0.34	N	271560	500	197 억	11055577	N	N	2397	N	N
107	20250107	150951	55	30.00	KOSPI200	음식료·담배	N	N	N	Y	40	Y	103000	100	2	0.10	5531382100	53716	43.53	102900	103800	102600	133700	72100	102900	102974.57	27.96	0	-4077	104500	103700	102500	101700	100500	104100	102100	198	30800	500	74080	100	1	39536132	40722	10.81	1.42	12	0.14	9527.00	72415.00	118700	20240109	-13.23	81800	20240805	25.92	105600	-2.46	20250102	101300	1.68	20250106	118700	-13.23	20240109	81800	25.92	20240805	0.34	N	271560	500	197 억	11055577	N	N	481	N	N
108	20250107	140949	55	30.00	KOSPI200	음식료·담배	N	N	N	Y	40	Y	103100	200	2	0.19	4563200700	44312	35.91	102900	103800	102600	133700	72100	102900	102978.89	27.96	0	-2577	104500	103700	102500	101700	100500	104100	102100	198	30800	500	74080	100	1	39536132	40762	10.82	1.42	12	0.11	9527.00	72415.00	118700	20240109	-13.14	81800	20240805	26.04	105600	-2.37	20250102	101300	1.78	20250106	118700	-13.14	20240109	81800	26.04	20240805	0.34	N	271560	500	197 억	11055577	N	N	481	N	N
109	20250107	130949	55	30.00	KOSPI200	음식료·담배	N	N	N	Y	40	Y	102900	0	3	0.00	3671736000	35652	28.89	102900	103800	102600	133700	72100	102900	102988.22	27.96	0	-3027	104500	103700	102500	101700	100500	104100	102100	198	30800	500	74080	100	1	39536132	40683	10.80	1.42	12	0.09	9527.00	72415.00	118700	20240109	-13.31	81800	20240805	25.79	105600	-2.56	20250102	101300	1.58	20250106	118700	-13.31	20240109	81800	25.79	20240805	0.34	N	271560	500	197 억	11055577	N	N	481	N	N
110	20250107	120950	55	30.00	KOSPI200	음식료·담배	N	N	N	Y	40	Y	102900	0	3	0.00	3114852100	30239	24.51	102900	103800	102600	133700	72100	102900	103007.77	27.96	0	-1830	104500	103700	102500	101700	100500	104100	102100	198	30800	500	74080	100	1	39536132	40683	10.80	1.42	12	0.08	9527.00	72415.00	118700	20240109	-13.31	81800	20240805	25.79	105600	-2.56	20250102	101300	1.58	20250106	118700	-13.31	20240109	81800	25.79	20240805	0.34	N	271560	500	197 억	11055577	N	N	481	N	N
111	20250107	110945	55	30.00	KOSPI200	음식료·담배	N	N	N	Y	40	Y	102900	0	3	0.00	2502524700	24289	19.68	102900	103800	102600	133700	72100	102900	103031.20	27.96	0	-1691	104500	103700	102500	101700	100500	104100	102100	198	30800	500	74080	100	1	39536132	40683	10.80	1.42	12	0.06	9527.00	72415.00	118700	20240109	-13.31	81800	20240805	25.79	105600	-2.56	20250102	101300	1.58	20250106	118700	-13.31	20240109	81800	25.79	20240805	0.34	N	271560	500	197 억	11055577	N	N	481	N	N
112	20250107	100950	55	30.00	KOSPI200	음식료·담배	N	N	N	Y	40	Y	102700	-200	5	-0.19	1878942300	18230	14.77	102900	103800	102600	133700	72100	102900	103068.69	27.96	0	-1064	104500	103700	102500	101700	100500	104100	102100	198	30800	500	74080	100	1	39536132	40604	10.78	1.42	12	0.05	9527.00	72415.00	118700	20240109	-13.48	81800	20240805	25.55	105600	-2.75	20250102	101300	1.38	20250106	118700	-13.48	20240109	81800	25.55	20240805	0.34	N	271560	500	197 억	11055577	N	N	481	N	N
113	20250107	090954	55	30.00	KOSPI200	음식료·담배	N	N	N	Y	40	Y	103000	100	2	0.10	706857700	6845	5.55	102900	103800	102600	133700	72100	102900	103266.28	27.96	0	2689	104500	103700	102500	101700	100500	104100	102100	198	30800	500	74080	100	1	39536132	40722	10.81	1.42	12	0.02	9527.00	72415.00	118700	20240109	-13.23	81800	20240805	25.92	105600	-2.46	20250102	101300	1.68	20250106	118700	-13.23	20240109	81800	25.92	20240805	0.34	N	271560	500	197 억	11055577	N	N	481	N	N
114	20250106	160938	55	30.00	KOSPI200	음식료·담배	N	N	N	Y	40	Y	102900	0	3	0.00	12581843800	123275	113.91	102500	103300	101300	133700	72100	102900	102062.69	27.90	0	-17461	105500	104200	103000	101700	100500	103600	101100	198	30800	500	74080	100	1	39536132	40683	10.80	1.42	12	0.31	9527.00	72415.00	118700	20240109	-13.31	81800	20240805	25.79	105600	-2.56	20250102	101300	1.58	20250106	118700	-13.31	20240109	81800	25.79	20240805	0.34	N	271560	500	197 억	11031088	N	N	481	N	N
115	20250106	150937	55	30.00	KOSPI200	음식료·담배	N	N	N	Y	40	Y	102500	-400	5	-0.39	11888928300	116535	107.68	102500	103300	101300	133700	72100	102900	102020.24	27.90	0	-17830	105500	104200	103000	101700	100500	103600	101100	198	30800	500	74080	100	1	39536132	40525	10.76	1.42	12	0.29	9527.00	72415.00	118700	20240109	-13.65	81800	20240805	25.31	105600	-2.94	20250102	101300	1.18	20250106	118700	-13.65	20240109	81800	25.31	20240805	0.34	N	271560	500	197 억	11031088	N	N	180	N	N
116	20250106	140939	55	30.00	KOSPI200	음식료·담배	N	N	N	Y	40	Y	103000	100	2	0.10	10301363300	101058	93.38	102500	103300	101300	133700	72100	102900	101935.16	27.90	0	-19197	105500	104200	103000	101700	100500	103600	101100	198	30800	500	74080	100	1	39536132	40722	10.81	1.42	12	0.26	9527.00	72415.00	118700	20240109	-13.23	81800	20240805	25.92	105600	-2.46	20250102	101300	1.68	20250106	118700	-13.23	20240109	81800	25.92	20240805	0.34	N	271560	500	197 억	11031088	N	N	180	N	N
117	20250106	130927	55	30.00	KOSPI200	음식료·담배	N	N	N	Y	40	Y	102100	-800	5	-0.78	8542457800	83894	77.52	102500	103300	101300	133700	72100	102900	101824.42	27.90	0	-24329	105500	104200	103000	101700	100500	103600	101100	198	30800	500	74080	100	1	39536132	40366	10.72	1.41	12	0.21	9527.00	72415.00	118700	20240109	-13.98	81800	20240805	24.82	105600	-3.31	20250102	101300	0.79	20250106	118700	-13.98	20240109	81800	24.82	20240805	0.34	N	271560	500	197 억	11031088	N	N	180	N	N
118	20250106	120935	55	30.00	KOSPI200	음식료·담배	N	N	N	Y	40	Y	101700	-1200	5	-1.17	7186122700	70541	65.18	102500	103300	101400	133700	72100	102900	101871.57	27.90	0	-24857	105500	104200	103000	101700	100500	103600	101100	198	30800	500	74080	100	1	39536132	40208	10.67	1.40	12	0.18	9527.00	72415.00	118700	20240109	-14.32	81800	20240805	24.33	105600	-3.69	20250102	101400	0.30	20250106	118700	-14.32	20240109	81800	24.33	20240805	0.34	N	271560	500	197 억	11031088	N	N	180	N	N
119	20250106	110933	55	30.00	KOSPI200	음식료·담배	N	N	N	Y	40	Y	101600	-1300	5	-1.26	5547743900	54421	50.29	102500	103300	101400	133700	72100	102900	101941.23	27.90	0	-21817	105500	104200	103000	101700	100500	103600	101100	198	30800	500	74080	100	1	39536132	40169	10.66	1.40	12	0.14	9527.00	72415.00	118700	20240109	-14.41	81800	20240805	24.21	105600	-3.79	20250102	101400	0.20	20250106	118700	-14.41	20240109	81800	24.21	20240805	0.34	N	271560	500	197 억	11031088	N	N	180	N	N
120	20250106	100929	55	30.00	KOSPI200	음식료·담배	N	N	N	Y	40	Y	101700	-1200	5	-1.17	2921675500	28589	26.42	102500	103300	101500	133700	72100	102900	102195.79	27.90	0	-10584	105500	104200	103000	101700	100500	103600	101100	198	30800	500	74080	100	1	39536132	40208	10.67	1.40	12	0.07	9527.00	72415.00	118700	20240109	-14.32	81800	20240805	24.33	105600	-3.69	20250102	101500	0.20	20250106	118700	-14.32	20240109	81800	24.33	20240805	0.34	N	271560	500	197 억	11031088	N	N	180	N	N
121	20250106	090930	55	30.00	KOSPI200	음식료·담배	N	N	N	Y	40	Y	102400	-500	5	-0.49	863209800	8402	7.76	102500	103300	101500	133700	72100	102900	102738.61	27.90	0	-2391	105500	104200	103000	101700	100500	103600	101100	198	30800	500	74080	100	1	39536132	40485	10.75	1.41	12	0.02	9527.00	72415.00	118700	20240109	-13.73	81800	20240805	25.18	105600	-3.03	20250102	101500	0.89	20250106	118700	-13.73	20240109	81800	25.18	20240805	0.34	N	271560	500	197 억	11031088	N	N	180	N	N
122	20250103	160926	55	30.00	KOSPI200	음식료·담배	N	N	N	Y	40	Y	102900	-200	5	-0.19	11136528200	108149	175.28	103100	104300	101800	134000	72200	103100	102974.11	27.88	0	-26724	106833	104966	103733	101866	100633	105900	102800	198	30900	500	74230	100	1	39536132	40683	10.80	1.42	12	0.27	9527.00	72415.00	118700	20240109	-13.31	81800	20240805	25.79	105600	-2.56	20250102	101800	1.08	20250103	118700	-13.31	20240109	81800	25.79	20240805	0.33	N	271560	500	197 억	11021027	N	N	180	N	N
123	20250103	150928	55	30.00	KOSPI200	음식료·담배	N	N	N	Y	40	Y	103000	-100	5	-0.10	10369277300	100699	163.20	103100	104300	101800	134000	72200	103100	102972.99	27.88	0	-23473	106833	104966	103733	101866	100633	105900	102800	198	30900	500	74230	100	1	39536132	40722	10.81	1.42	12	0.25	9527.00	72415.00	118700	20240109	-13.23	81800	20240805	25.92	105600	-2.46	20250102	101800	1.18	20250103	118700	-13.23	20240109	81800	25.92	20240805	0.33	N	271560	500	197 억	11021027	N	N	34	N	N
124	20250103	140929	55	30.00	KOSPI200	음식료·담배	N	N	N	Y	40	Y	103100	0	3	0.00	8988627400	87305	141.50	103100	104300	101800	134000	72200	103100	102956.61	27.88	0	-22738	106833	104966	103733	101866	100633	105900	102800	198	30900	500	74230	100	1	39536132	40762	10.82	1.42	12	0.22	9527.00	72415.00	118700	20240109	-13.14	81800	20240805	26.04	105600	-2.37	20250102	101800	1.28	20250103	118700	-13.14	20240109	81800	26.04	20240805	0.33	N	271560	500	197 억	11021027	N	N	34	N	N
125	20250103	130928	55	30.00	KOSPI200	음식료·담배	N	N	N	Y	40	Y	102800	-300	5	-0.29	7110015300	69147	112.07	103100	104300	101800	134000	72200	103100	102824.63	27.88	0	-21500	106833	104966	103733	101866	100633	105900	102800	198	30900	500	74230	100	1	39536132	40643	10.79	1.42	12	0.17	9527.00	72415.00	118700	20240109	-13.40	81800	20240805	25.67	105600	-2.65	20250102	101800	0.98	20250103	118700	-13.40	20240109	81800	25.67	20240805	0.33	N	271560	500	197 억	11021027	N	N	34	N	N
126	20250103	120928	55	30.00	KOSPI200	음식료·담배	N	N	N	Y	40	Y	102600	-500	5	-0.48	6154784100	59842	96.99	103100	104300	101800	134000	72200	103100	102850.57	27.88	0	-21353	106833	104966	103733	101866	100633	105900	102800	198	30900	500	74230	100	1	39536132	40564	10.77	1.42	12	0.15	9527.00	72415.00	118700	20240109	-13.56	81800	20240805	25.43	105600	-2.84	20250102	101800	0.79	20250103	118700	-13.56	20240109	81800	25.43	20240805	0.33	N	271560	500	197 억	11021027	N	N	34	N	N
127	20250103	110928	55	30.00	KOSPI200	음식료·담배	N	N	N	Y	40	Y	102100	-1000	5	-0.97	4803763500	46632	75.58	103100	104300	102100	134000	72200	103100	103014.31	27.88	0	-18109	106833	104966	103733	101866	100633	105900	102800	198	30900	500	74230	100	1	39536132	40366	10.72	1.41	12	0.12	9527.00	72415.00	118700	20240109	-13.98	81800	20240805	24.82	105600	-3.31	20250102	102100	0.00	20250103	118700	-13.98	20240109	81800	24.82	20240805	0.33	N	271560	500	197 억	11021027	N	N	34	N	N
128	20250103	100926	55	30.00	KOSPI200	음식료·담배	N	N	N	Y	40	Y	103100	0	3	0.00	2240228500	21638	35.07	103100	104300	103000	134000	72200	103100	103532.16	27.88	0	-8490	106833	104966	103733	101866	100633	105900	102800	198	30900	500	74230	100	1	39536132	40762	10.82	1.42	12	0.05	9527.00	72415.00	118700	20240109	-13.14	81800	20240805	26.04	105600	-2.37	20250102	102500	0.59	20250102	118700	-13.14	20240109	81800	26.04	20240805	0.33	N	271560	500	197 억	11021027	N	N	34	N	N
129	20250103	090929	55	30.00	KOSPI200	음식료·담배	N	N	N	Y	40	Y	103400	300	2	0.29	285485200	2760	4.47	103100	103800	103100	134000	72200	103100	103436.79	27.88	0	-958	106833	104966	103733	101866	100633	105900	102800	198	30900	500	74230	100	1	39536132	40880	10.85	1.43	12	0.01	9527.00	72415.00	118700	20240109	-12.89	81800	20240805	26.41	105600	-2.08	20250102	102500	0.88	20250102	118700	-12.89	20240109	81800	26.41	20240805	0.33	N	271560	500	197 억	11021027	N	N	34	N	N
130	20250102	160918	55	30.00	KOSPI200	음식료·담배	N	N	N	Y	40	Y	103100	700	2	0.68	6405638900	61608	119.64	102600	105600	102500	133100	71700	102400	103977.28	27.86	0	3521	105800	104100	103000	101300	100200	103550	100750	198	30700	500	73720	100	1	39536132	40762	10.82	1.42	12	0.16	9527.00	72415.00	118700	20240109	-13.14	81800	20240805	26.04	105600	-2.37	20250102	102500	0.59	20250102	118700	-13.14	20240109	81800	26.04	20240805	0.32	N	271560	500	197 억	11015968	N	N	34	N	N
131	20250102	150920	55	30.00	KOSPI200	음식료·담배	N	N	N	Y	40	Y	103100	700	2	0.68	5914627400	56847	110.39	102600	105600	102500	133100	71700	102400	104045.02	27.86	0	3219	105800	104100	103000	101300	100200	103550	100750	198	30700	500	73720	100	1	39536132	40762	10.82	1.42	12	0.14	9527.00	72415.00	118700	20240109	-13.14	81800	20240805	26.04	105600	-2.37	20250102	102500	0.59	20250102	118700	-13.14	20240109	81800	26.04	20240805	0.32	N	271560	500	197 억	11015968	N	N	52	N	N
132	20250102	140916	55	30.00	KOSPI200	음식료·담배	N	N	N	Y	40	Y	103700	1300	2	1.27	5308588800	50992	99.02	102600	105600	102500	133100	71700	102400	104106.71	27.86	0	2181	105800	104100	103000	101300	100200	103550	100750	198	30700	500	73720	100	1	39536132	40999	10.88	1.43	12	0.13	9527.00	72415.00	118700	20240109	-12.64	81800	20240805	26.77	105600	-1.80	20250102	102500	1.17	20250102	118700	-12.64	20240109	81800	26.77	20240805	0.32	N	271560	500	197 억	11015968	N	N	52	N	N
133	20250102	130920	55	30.00	KOSPI200	음식료·담배	N	N	N	Y	40	Y	103700	1300	2	1.27	4566114500	43835	85.12	102600	105600	102500	133100	71700	102400	104166.44	27.86	0	1503	105800	104100	103000	101300	100200	103550	100750	198	30700	500	73720	100	1	39536132	40999	10.88	1.43	12	0.11	9527.00	72415.00	118700	20240109	-12.64	81800	20240805	26.77	105600	-1.80	20250102	102500	1.17	20250102	118700	-12.64	20240109	81800	26.77	20240805	0.32	N	271560	500	197 억	11015968	N	N	52	N	N
134	20250102	120917	55	30.00	KOSPI200	음식료·담배	N	N	N	Y	40	Y	104000	1600	2	1.56	3525086400	33808	65.65	102600	105600	102500	133100	71700	102400	104268.48	27.86	0	3363	105800	104100	103000	101300	100200	103550	100750	198	30700	500	73720	100	1	39536132	41118	10.92	1.44	12	0.09	9527.00	72415.00	118700	20240109	-12.38	81800	20240805	27.14	105600	-1.52	20250102	102500	1.46	20250102	118700	-12.38	20240109	81800	27.14	20240805	0.32	N	271560	500	197 억	11015968	N	N	52	N	N
135	20250102	110908	55	30.00	KOSPI200	음식료·담배	N	N	N	Y	40	Y	104200	1800	2	1.76	2600934400	24917	48.39	102600	105600	102500	133100	71700	102400	104384.89	27.86	0	5091	105800	104100	103000	101300	100200	103550	100750	198	30700	500	73720	100	1	39536132	41197	10.94	1.44	12	0.06	9527.00	72415.00	118700	20240109	-12.22	81800	20240805	27.38	105600	-1.33	20250102	102500	1.66	20250102	118700	-12.22	20240109	81800	27.38	20240805	0.32	N	271560	500	197 억	11015968	N	N	52	N	N
136	20250102	100916	55	30.00	KOSPI200	음식료·담배	N	N	N	Y	40	Y	103500	1100	2	1.07	378669400	3677	7.14	102600	103600	102500	133100	71700	102400	102985.16	27.86	0	868	105800	104100	103000	101300	100200	103550	100750	198	30700	500	73720	100	1	39536132	40920	10.86	1.43	12	0.01	9527.00	72415.00	118700	20240109	-12.81	81800	20240805	26.53	103600	-0.10	20250102	102500	0.98	20250102	118700	-12.81	20240109	81800	26.53	20240805	0.32	N	271560	500	197 억	11015968	N	N	52	N	N
137	20250102	090906	55	30.00	KOSPI200	음식료·담배	N	N	N	Y	40	Y	102400	0	3	0.00	0	0	0.00	0	0	0	133100	71700	102400	0.00	27.86	0	0	105800	104100	103000	101300	100200	103550	100750	198	30700	500	73720	100	1	39536132	40485	10.75	1.41	12	0.00	9527.00	72415.00	118700	20240109	-13.73	81800	20240805	25.18	0	0.00	0	0	0.00	0	118700	-13.73	20240109	81800	25.18	20240805	0.32	N	271560	500	197 억	11015968	N	N	52	N	N

64 KiB Raw Blame History

64 KiB

Raw Blame History