KissMeData/280360/price/prices-20250101.csv at c90bbf7a3f90b92b50cbdcb1171c8e54ab8edfd2

Files

ened 61b7199ccb Add accumulated files

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

65 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	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	161121	55	60.00	KOSPI200	신저가	음식료·담배	N	N	N	Y	60	N	100300	400	2	0.40	1003341200	10041	64.31	99900	100400	99700	129800	70000	99900	99922.89	13.52	241	104433	102166	101033	98766	97633	101600	98200	47	29900	500	73920	100	1	9434574	9463	13.42	0.46	12	0.11	7476.00	220199.00	208500	20240618	-51.89	99700	20250124	0.60	111500	-10.04	20250102	99700	0.60	20250124	208500	-51.89	20240618	99700	0.60	20250124	0.20	N	280360	500	47 억	1275620	N	N	12	N	N
3	20250124	151121	55	60.00	KOSPI200	신저가	음식료·담배	N	N	N	Y	60	N	99900	0	3	0.00	988421500	9892	63.36	99900	100400	99700	129800	70000	99900	99921.30	13.52	240	104433	102166	101033	98766	97633	101600	98200	47	29900	500	73920	100	1	9434574	9425	13.36	0.45	12	0.10	7476.00	220199.00	208500	20240618	-52.09	99700	20250124	0.20	111500	-10.40	20250102	99700	0.20	20250124	208500	-52.09	20240618	99700	0.20	20250124	0.20	N	280360	500	47 억	1275620	N	N	38	N	N
4	20250124	141119	55	60.00	KOSPI200	신저가	음식료·담배	N	N	N	Y	60	N	99900	0	3	0.00	698129100	6989	44.76	99900	100400	99700	129800	70000	99900	99889.70	13.52	-1092	104433	102166	101033	98766	97633	101600	98200	47	29900	500	73920	100	1	9434574	9425	13.36	0.45	12	0.07	7476.00	220199.00	208500	20240618	-52.09	99700	20250124	0.20	111500	-10.40	20250102	99700	0.20	20250124	208500	-52.09	20240618	99700	0.20	20250124	0.20	N	280360	500	47 억	1275620	N	N	38	N	N
5	20250124	131120	55	60.00	KOSPI200	신저가	음식료·담배	N	N	N	Y	60	N	99800	-100	5	-0.10	603839600	6044	38.71	99900	100400	99700	129800	70000	99900	99907.28	13.52	-1125	104433	102166	101033	98766	97633	101600	98200	47	29900	500	73920	100	1	9434574	9416	13.35	0.45	12	0.06	7476.00	220199.00	208500	20240618	-52.13	99700	20250124	0.10	111500	-10.49	20250102	99700	0.10	20250124	208500	-52.13	20240618	99700	0.10	20250124	0.20	N	280360	500	47 억	1275620	N	N	38	N	N
6	20250124	121117	55	60.00	KOSPI200	신저가	음식료·담배	N	N	N	Y	60	N	99800	-100	5	-0.10	476172400	4765	30.52	99900	100400	99700	129800	70000	99900	99931.26	13.52	-1244	104433	102166	101033	98766	97633	101600	98200	47	29900	500	73920	100	1	9434574	9416	13.35	0.45	12	0.05	7476.00	220199.00	208500	20240618	-52.13	99700	20250124	0.10	111500	-10.49	20250102	99700	0.10	20250124	208500	-52.13	20240618	99700	0.10	20250124	0.20	N	280360	500	47 억	1275620	N	N	38	N	N
7	20250124	111119	55	60.00	KOSPI200	신저가	음식료·담배	N	N	N	Y	60	N	99800	-100	5	-0.10	333650300	3338	21.38	99900	100400	99700	129800	70000	99900	99955.17	13.52	-1298	104433	102166	101033	98766	97633	101600	98200	47	29900	500	73920	100	1	9434574	9416	13.35	0.45	12	0.04	7476.00	220199.00	208500	20240618	-52.13	99700	20250124	0.10	111500	-10.49	20250102	99700	0.10	20250124	208500	-52.13	20240618	99700	0.10	20250124	0.20	N	280360	500	47 억	1275620	N	N	38	N	N
8	20250124	101114	55	60.00	KOSPI200	신저가	음식료·담배	N	N	N	Y	60	N	100100	200	2	0.20	134100900	1341	8.59	99900	100400	99800	129800	70000	99900	100000.75	13.52	-525	104433	102166	101033	98766	97633	101600	98200	47	29900	500	73920	100	1	9434574	9444	13.39	0.45	12	0.01	7476.00	220199.00	208500	20240618	-51.99	99800	20250124	0.30	111500	-10.22	20250102	99800	0.30	20250124	208500	-51.99	20240618	99800	0.30	20250124	0.20	N	280360	500	47 억	1275620	N	N	38	N	N
9	20250124	091123	55	60.00	KOSPI200	신저가	음식료·담배	N	N	N	Y	60	N	99900	0	3	0.00	67361600	674	4.32	99900	100400	99800	129800	70000	99900	99943.09	13.52	-512	104433	102166	101033	98766	97633	101600	98200	47	29900	500	73920	100	1	9434574	9425	13.36	0.45	12	0.01	7476.00	220199.00	208500	20240618	-52.09	99800	20250124	0.10	111500	-10.40	20250102	99800	0.10	20250124	208500	-52.09	20240618	99800	0.10	20250124	0.20	N	280360	500	47 억	1275620	N	N	38	N	N
10	20250123	161115	55	60.00	KOSPI200	신저가	음식료·담배	N	N	N	Y	60	N	99900	-2700	5	-2.63	1564032700	15513	192.18	103300	103300	99900	133300	71900	102600	100820.78	13.58	-5768	104733	103666	103033	101966	101333	103350	101650	47	30700	500	75920	100	1	9434574	9425	13.36	0.45	12	0.16	7476.00	220199.00	208500	20240618	-52.09	99900	20250123	0.00	111500	-10.40	20250102	99900	0.00	20250123	208500	-52.09	20240618	99900	0.00	20250123	0.20	N	280360	500	47 억	1280964	N	N	38	N	N
11	20250123	151112	55	60.00	KOSPI200	신저가	음식료·담배	N	N	N	Y	60	N	100000	-2600	5	-2.53	1476372600	14636	181.32	103300	103300	99900	133300	71900	102600	100872.68	13.58	-5448	104733	103666	103033	101966	101333	103350	101650	47	30700	500	75920	100	1	9434574	9435	13.38	0.45	12	0.16	7476.00	220199.00	208500	20240618	-52.04	99900	20250123	0.10	111500	-10.31	20250102	99900	0.10	20250123	208500	-52.04	20240618	99900	0.10	20250123	0.20	N	280360	500	47 억	1280964	N	N	9	N	N
12	20250123	141115	55	60.00	KOSPI200	신저가	음식료·담배	N	N	N	Y	60	N	100200	-2400	5	-2.34	1326601200	13139	162.77	103300	103300	99900	133300	71900	102600	100966.68	13.58	-5226	104733	103666	103033	101966	101333	103350	101650	47	30700	500	75920	100	1	9434574	9453	13.40	0.46	12	0.14	7476.00	220199.00	208500	20240618	-51.94	99900	20250123	0.30	111500	-10.13	20250102	99900	0.30	20250123	208500	-51.94	20240618	99900	0.30	20250123	0.20	N	280360	500	47 억	1280964	N	N	9	N	N
13	20250123	131112	55	60.00	KOSPI200	신저가	음식료·담배	N	N	N	Y	60	N	100700	-1900	5	-1.85	961550000	9496	117.64	103300	103300	100700	133300	71900	102600	101258.42	13.58	-3820	104733	103666	103033	101966	101333	103350	101650	47	30700	500	75920	100	1	9434574	9501	13.47	0.46	12	0.10	7476.00	220199.00	208500	20240618	-51.70	100700	20250123	0.00	111500	-9.69	20250102	100700	0.00	20250123	208500	-51.70	20240618	100700	0.00	20250123	0.20	N	280360	500	47 억	1280964	N	N	9	N	N
14	20250123	121113	55	60.00	KOSPI200	신저가	음식료·담배	N	N	N	Y	60	N	100900	-1700	5	-1.66	757970200	7477	92.63	103300	103300	100700	133300	71900	102600	101373.57	13.58	-3349	104733	103666	103033	101966	101333	103350	101650	47	30700	500	75920	100	1	9434574	9519	13.50	0.46	12	0.08	7476.00	220199.00	208500	20240618	-51.61	100700	20250123	0.20	111500	-9.51	20250102	100700	0.20	20250123	208500	-51.61	20240618	100700	0.20	20250123	0.20	N	280360	500	47 억	1280964	N	N	9	N	N
15	20250123	111103	55	60.00	KOSPI200	신저가	음식료·담배	N	N	N	Y	60	N	100800	-1800	5	-1.75	693433800	6837	84.70	103300	103300	100800	133300	71900	102600	101423.69	13.58	-3075	104733	103666	103033	101966	101333	103350	101650	47	30700	500	75920	100	1	9434574	9510	13.48	0.46	12	0.07	7476.00	220199.00	208500	20240618	-51.65	100800	20250123	0.00	111500	-9.60	20250102	100800	0.00	20250123	208500	-51.65	20240618	100800	0.00	20250123	0.20	N	280360	500	47 억	1280964	N	N	9	N	N
16	20250123	101111	55	60.00	KOSPI200	신저가	음식료·담배	N	N	N	Y	60	N	101600	-1000	5	-0.97	300781900	2954	36.60	103300	103300	101400	133300	71900	102600	101821.90	13.58	-2116	104733	103666	103033	101966	101333	103350	101650	47	30700	500	75920	100	1	9434574	9586	13.59	0.46	12	0.03	7476.00	220199.00	208500	20240618	-51.27	101400	20250123	0.20	111500	-8.88	20250102	101400	0.20	20250123	208500	-51.27	20240618	101400	0.20	20250123	0.20	N	280360	500	47 억	1280964	N	N	9	N	N
17	20250123	091113	55	60.00	KOSPI200		음식료·담배	N	N	N	Y	60	N	102200	-400	5	-0.39	35386900	346	4.29	103300	103300	102100	133300	71900	102600	102274.28	13.58	-302	104733	103666	103033	101966	101333	103350	101650	47	30700	500	75920	100	1	9434574	9642	13.67	0.46	12	0.00	7476.00	220199.00	208500	20240618	-50.98	101700	20250116	0.49	111500	-8.34	20250102	101700	0.49	20250116	208500	-50.98	20240618	101700	0.49	20250116	0.20	N	280360	500	47 억	1280964	N	N	9	N	N
18	20250122	161104	55	60.00	KOSPI200		음식료·담배	N	N	N	Y	60	N	102600	-1000	5	-0.97	822513600	7996	72.97	103700	104100	102400	134600	72600	103600	102865.63	13.58	-29	105200	104400	103200	102400	101200	104800	102800	47	31000	500	76660	100	1	9434574	9680	13.72	0.47	12	0.08	7476.00	220199.00	208500	20240618	-50.79	101700	20250116	0.88	111500	-7.98	20250102	101700	0.88	20250116	208500	-50.79	20240618	101700	0.88	20250116	0.21	N	280360	500	47 억	1281098	N	N	9	N	N
19	20250122	151106	55	60.00	KOSPI200		음식료·담배	N	N	N	Y	60	N	102700	-900	5	-0.87	800441400	7781	71.01	103700	104100	102400	134600	72600	103600	102871.28	13.58	10	105200	104400	103200	102400	101200	104800	102800	47	31000	500	76660	100	1	9434574	9689	13.74	0.47	12	0.08	7476.00	220199.00	208500	20240618	-50.74	101700	20250116	0.98	111500	-7.89	20250102	101700	0.98	20250116	208500	-50.74	20240618	101700	0.98	20250116	0.21	N	280360	500	47 억	1281098	N	N	35	N	N
20	20250122	141104	55	60.00	KOSPI200		음식료·담배	N	N	N	Y	60	N	102600	-1000	5	-0.97	725724600	7053	64.36	103700	104100	102400	134600	72600	103600	102895.87	13.58	-21	105200	104400	103200	102400	101200	104800	102800	47	31000	500	76660	100	1	9434574	9680	13.72	0.47	12	0.07	7476.00	220199.00	208500	20240618	-50.79	101700	20250116	0.88	111500	-7.98	20250102	101700	0.88	20250116	208500	-50.79	20240618	101700	0.88	20250116	0.21	N	280360	500	47 억	1281098	N	N	35	N	N
21	20250122	131105	55	60.00	KOSPI200		음식료·담배	N	N	N	Y	60	N	102400	-1200	5	-1.16	616755000	5991	54.67	103700	104100	102400	134600	72600	103600	102946.92	13.58	-516	105200	104400	103200	102400	101200	104800	102800	47	31000	500	76660	100	1	9434574	9661	13.70	0.47	12	0.06	7476.00	220199.00	208500	20240618	-50.89	101700	20250116	0.69	111500	-8.16	20250102	101700	0.69	20250116	208500	-50.89	20240618	101700	0.69	20250116	0.21	N	280360	500	47 억	1281098	N	N	35	N	N
22	20250122	121104	55	60.00	KOSPI200		음식료·담배	N	N	N	Y	60	N	102700	-900	5	-0.87	443270300	4300	39.24	103700	104100	102700	134600	72600	103600	103086.12	13.58	-601	105200	104400	103200	102400	101200	104800	102800	47	31000	500	76660	100	1	9434574	9689	13.74	0.47	12	0.05	7476.00	220199.00	208500	20240618	-50.74	101700	20250116	0.98	111500	-7.89	20250102	101700	0.98	20250116	208500	-50.74	20240618	101700	0.98	20250116	0.21	N	280360	500	47 억	1281098	N	N	35	N	N
23	20250122	111106	55	60.00	KOSPI200		음식료·담배	N	N	N	Y	60	N	103000	-600	5	-0.58	252730500	2447	22.33	103700	104100	103000	134600	72600	103600	103281.77	13.58	-351	105200	104400	103200	102400	101200	104800	102800	47	31000	500	76660	100	1	9434574	9718	13.78	0.47	12	0.03	7476.00	220199.00	208500	20240618	-50.60	101700	20250116	1.28	111500	-7.62	20250102	101700	1.28	20250116	208500	-50.60	20240618	101700	1.28	20250116	0.21	N	280360	500	47 억	1281098	N	N	35	N	N
24	20250122	101104	55	60.00	KOSPI200		음식료·담배	N	N	N	Y	60	N	103300	-300	5	-0.29	130241100	1259	11.49	103700	104100	103100	134600	72600	103600	103448.05	13.58	-458	105200	104400	103200	102400	101200	104800	102800	47	31000	500	76660	100	1	9434574	9746	13.82	0.47	12	0.01	7476.00	220199.00	208500	20240618	-50.46	101700	20250116	1.57	111500	-7.35	20250102	101700	1.57	20250116	208500	-50.46	20240618	101700	1.57	20250116	0.21	N	280360	500	47 억	1281098	N	N	35	N	N
25	20250122	091107	55	60.00	KOSPI200		음식료·담배	N	N	N	Y	60	N	103300	-300	5	-0.29	41666000	402	3.67	103700	104100	103300	134600	72600	103600	103646.77	13.58	-205	105200	104400	103200	102400	101200	104800	102800	47	31000	500	76660	100	1	9434574	9746	13.82	0.47	12	0.00	7476.00	220199.00	208500	20240618	-50.46	101700	20250116	1.57	111500	-7.35	20250102	101700	1.57	20250116	208500	-50.46	20240618	101700	1.57	20250116	0.21	N	280360	500	47 억	1281098	N	N	35	N	N
26	20250121	161057	55	60.00	KOSPI200		음식료·담배	N	N	N	Y	60	N	103600	1000	2	0.97	1129060700	10958	171.65	102900	104000	102000	133300	71900	102600	103019.34	13.58	514	104000	103300	102600	101900	101200	102950	101550	47	30700	500	75920	100	1	9434574	9774	13.86	0.47	12	0.12	7476.00	220199.00	208500	20240618	-50.31	101700	20250116	1.87	111500	-7.09	20250102	101700	1.87	20250116	208500	-50.31	20240618	101700	1.87	20250116	0.24	N	280360	500	47 억	1280829	N	N	35	N	N
27	20250121	151100	55	60.00	KOSPI200		음식료·담배	N	N	N	Y	60	N	103400	800	2	0.78	1040304700	10101	158.22	102900	104000	102000	133300	71900	102600	102990.27	13.58	386	104000	103300	102600	101900	101200	102950	101550	47	30700	500	75920	100	1	9434574	9755	13.83	0.47	12	0.11	7476.00	220199.00	208500	20240618	-50.41	101700	20250116	1.67	111500	-7.26	20250102	101700	1.67	20250116	208500	-50.41	20240618	101700	1.67	20250116	0.24	N	280360	500	47 억	1280829	N	N	5	N	N
28	20250121	141101	55	60.00	KOSPI200		음식료·담배	N	N	N	Y	60	N	103400	800	2	0.78	767918900	7461	116.87	102900	104000	102000	133300	71900	102600	102924.39	13.58	-415	104000	103300	102600	101900	101200	102950	101550	47	30700	500	75920	100	1	9434574	9755	13.83	0.47	12	0.08	7476.00	220199.00	208500	20240618	-50.41	101700	20250116	1.67	111500	-7.26	20250102	101700	1.67	20250116	208500	-50.41	20240618	101700	1.67	20250116	0.24	N	280360	500	47 억	1280829	N	N	5	N	N
29	20250121	131059	55	60.00	KOSPI200		음식료·담배	N	N	N	Y	60	N	103700	1100	2	1.07	591937300	5754	90.13	102900	104000	102000	133300	71900	102600	102874.05	13.58	-492	104000	103300	102600	101900	101200	102950	101550	47	30700	500	75920	100	1	9434574	9784	13.87	0.47	12	0.06	7476.00	220199.00	208500	20240618	-50.26	101700	20250116	1.97	111500	-7.00	20250102	101700	1.97	20250116	208500	-50.26	20240618	101700	1.97	20250116	0.24	N	280360	500	47 억	1280829	N	N	5	N	N
30	20250121	121042	55	60.00	KOSPI200		음식료·담배	N	N	N	Y	60	N	102900	300	2	0.29	459824200	4479	70.16	102900	103700	102000	133300	71900	102600	102662.25	13.58	-987	104000	103300	102600	101900	101200	102950	101550	47	30700	500	75920	100	1	9434574	9708	13.76	0.47	12	0.05	7476.00	220199.00	208500	20240618	-50.65	101700	20250116	1.18	111500	-7.71	20250102	101700	1.18	20250116	208500	-50.65	20240618	101700	1.18	20250116	0.24	N	280360	500	47 억	1280829	N	N	5	N	N
31	20250121	111003	55	60.00	KOSPI200		음식료·담배	N	N	N	Y	60	N	102100	-500	5	-0.49	310936400	3023	47.35	102900	103700	102100	133300	71900	102600	102856.90	13.58	-1278	104000	103300	102600	101900	101200	102950	101550	47	30700	500	75920	100	1	9434574	9633	13.66	0.46	12	0.03	7476.00	220199.00	208500	20240618	-51.03	101700	20250116	0.39	111500	-8.43	20250102	101700	0.39	20250116	208500	-51.03	20240618	101700	0.39	20250116	0.24	N	280360	500	47 억	1280829	N	N	5	N	N
32	20250121	100957	55	60.00	KOSPI200		음식료·담배	N	N	N	Y	60	N	102200	-400	5	-0.39	252992500	2456	38.47	102900	103700	102200	133300	71900	102600	103009.98	13.58	-1061	104000	103300	102600	101900	101200	102950	101550	47	30700	500	75920	100	1	9434574	9642	13.67	0.46	12	0.03	7476.00	220199.00	208500	20240618	-50.98	101700	20250116	0.49	111500	-8.34	20250102	101700	0.49	20250116	208500	-50.98	20240618	101700	0.49	20250116	0.24	N	280360	500	47 억	1280829	N	N	5	N	N
33	20250121	091102	55	60.00	KOSPI200		음식료·담배	N	N	N	Y	60	N	103500	900	2	0.88	34032000	330	5.17	102900	103500	102700	133300	71900	102600	103127.27	13.58	139	104000	103300	102600	101900	101200	102950	101550	47	30700	500	75920	100	1	9434574	9765	13.84	0.47	12	0.00	7476.00	220199.00	208500	20240618	-50.36	101700	20250116	1.77	111500	-7.17	20250102	101700	1.77	20250116	208500	-50.36	20240618	101700	1.77	20250116	0.24	N	280360	500	47 억	1280829	N	N	5	N	N
34	20250120	161047	55	60.00	KOSPI200		음식료·담배	N	N	N	Y	60	N	102600	400	2	0.39	652570600	6357	56.23	103000	103300	101900	132800	71600	102200	102653.86	13.56	1160	104066	103132	102666	101732	101266	102900	101500	47	30600	500	75620	100	1	9434574	9680	13.72	0.47	12	0.07	7476.00	220199.00	208500	20240618	-50.79	101700	20250116	0.88	111500	-7.98	20250102	101700	0.88	20250116	208500	-50.79	20240618	101700	0.88	20250116	0.19	N	280360	500	47 억	1279670	N	N	5	N	N
35	20250120	151059	55	60.00	KOSPI200		음식료·담배	N	N	N	Y	60	N	102600	400	2	0.39	636058200	6196	54.81	103000	103300	101900	132800	71600	102200	102656.26	13.56	1189	104066	103132	102666	101732	101266	102900	101500	47	30600	500	75620	100	1	9434574	9680	13.72	0.47	12	0.07	7476.00	220199.00	208500	20240618	-50.79	101700	20250116	0.88	111500	-7.98	20250102	101700	0.88	20250116	208500	-50.79	20240618	101700	0.88	20250116	0.19	N	280360	500	47 억	1279670	N	N	49	N	N
36	20250120	141057	55	60.00	KOSPI200		음식료·담배	N	N	N	Y	60	N	102600	400	2	0.39	530302100	5165	45.69	103000	103300	101900	132800	71600	102200	102672.24	13.56	1068	104066	103132	102666	101732	101266	102900	101500	47	30600	500	75620	100	1	9434574	9680	13.72	0.47	12	0.05	7476.00	220199.00	208500	20240618	-50.79	101700	20250116	0.88	111500	-7.98	20250102	101700	0.88	20250116	208500	-50.79	20240618	101700	0.88	20250116	0.19	N	280360	500	47 억	1279670	N	N	49	N	N
37	20250120	131057	55	60.00	KOSPI200		음식료·담배	N	N	N	Y	60	N	103200	1000	2	0.98	448794000	4372	38.67	103000	103300	101900	132800	71600	102200	102651.88	13.56	751	104066	103132	102666	101732	101266	102900	101500	47	30600	500	75620	100	1	9434574	9736	13.80	0.47	12	0.05	7476.00	220199.00	208500	20240618	-50.50	101700	20250116	1.47	111500	-7.44	20250102	101700	1.47	20250116	208500	-50.50	20240618	101700	1.47	20250116	0.19	N	280360	500	47 억	1279670	N	N	49	N	N
38	20250120	121058	55	60.00	KOSPI200		음식료·담배	N	N	N	Y	60	N	102900	700	2	0.68	393366600	3834	33.91	103000	103300	101900	132800	71600	102200	102599.53	13.56	527	104066	103132	102666	101732	101266	102900	101500	47	30600	500	75620	100	1	9434574	9708	13.76	0.47	12	0.04	7476.00	220199.00	208500	20240618	-50.65	101700	20250116	1.18	111500	-7.71	20250102	101700	1.18	20250116	208500	-50.65	20240618	101700	1.18	20250116	0.19	N	280360	500	47 억	1279670	N	N	49	N	N
39	20250120	111059	55	60.00	KOSPI200		음식료·담배	N	N	N	Y	60	N	102900	700	2	0.68	328741800	3205	28.35	103000	103300	101900	132800	71600	102200	102571.54	13.56	323	104066	103132	102666	101732	101266	102900	101500	47	30600	500	75620	100	1	9434574	9708	13.76	0.47	12	0.03	7476.00	220199.00	208500	20240618	-50.65	101700	20250116	1.18	111500	-7.71	20250102	101700	1.18	20250116	208500	-50.65	20240618	101700	1.18	20250116	0.19	N	280360	500	47 억	1279670	N	N	49	N	N
40	20250120	101058	55	60.00	KOSPI200		음식료·담배	N	N	N	Y	60	N	102300	100	2	0.10	109059900	1065	9.42	103000	103000	102000	132800	71600	102200	102403.66	13.56	-421	104066	103132	102666	101732	101266	102900	101500	47	30600	500	75620	100	1	9434574	9652	13.68	0.46	12	0.01	7476.00	220199.00	208500	20240618	-50.94	101700	20250116	0.59	111500	-8.25	20250102	101700	0.59	20250116	208500	-50.94	20240618	101700	0.59	20250116	0.19	N	280360	500	47 억	1279670	N	N	49	N	N
41	20250120	091059	55	60.00	KOSPI200		음식료·담배	N	N	N	Y	60	N	102400	200	2	0.20	42476100	415	3.67	103000	103000	102000	132800	71600	102200	102352.05	13.56	-201	104066	103132	102666	101732	101266	102900	101500	47	30600	500	75620	100	1	9434574	9661	13.70	0.47	12	0.00	7476.00	220199.00	208500	20240618	-50.89	101700	20250116	0.69	111500	-8.16	20250102	101700	0.69	20250116	208500	-50.89	20240618	101700	0.69	20250116	0.19	N	280360	500	47 억	1279670	N	N	49	N	N
42	20250117	161054	55	60.00	KOSPI200		음식료·담배	N	N	N	Y	60	N	102200	-400	5	-0.39	1161278700	11303	57.38	102200	103600	102200	133300	71900	102600	102740.75	13.53	3215	104266	103432	102566	101732	100866	103000	101300	47	30700	500	75920	100	1	9434574	9642	13.67	0.46	12	0.12	7476.00	220199.00	208500	20240618	-50.98	101700	20250116	0.49	111500	-8.34	20250102	101700	0.49	20250116	208500	-50.98	20240618	101700	0.49	20250116	0.19	N	280360	500	47 억	1276319	N	N	49	N	N
43	20250117	151051	55	60.00	KOSPI200		음식료·담배	N	N	N	Y	60	N	102500	-100	5	-0.10	1101658500	10720	54.42	102200	103600	102200	133300	71900	102600	102766.65	13.53	3268	104266	103432	102566	101732	100866	103000	101300	47	30700	500	75920	100	1	9434574	9670	13.71	0.47	12	0.11	7476.00	220199.00	208500	20240618	-50.84	101700	20250116	0.79	111500	-8.07	20250102	101700	0.79	20250116	208500	-50.84	20240618	101700	0.79	20250116	0.19	N	280360	500	47 억	1276319	N	N	26	N	N
44	20250117	141059	55	60.00	KOSPI200		음식료·담배	N	N	N	Y	60	N	102600	0	3	0.00	882301500	8576	43.54	102200	103600	102200	133300	71900	102600	102880.31	13.53	3160	104266	103432	102566	101732	100866	103000	101300	47	30700	500	75920	100	1	9434574	9680	13.72	0.47	12	0.09	7476.00	220199.00	208500	20240618	-50.79	101700	20250116	0.88	111500	-7.98	20250102	101700	0.88	20250116	208500	-50.79	20240618	101700	0.88	20250116	0.19	N	280360	500	47 억	1276319	N	N	26	N	N
45	20250117	131056	55	60.00	KOSPI200		음식료·담배	N	N	N	Y	60	N	102600	0	3	0.00	763992400	7422	37.68	102200	103600	102200	133300	71900	102600	102936.19	13.53	2974	104266	103432	102566	101732	100866	103000	101300	47	30700	500	75920	100	1	9434574	9680	13.72	0.47	12	0.08	7476.00	220199.00	208500	20240618	-50.79	101700	20250116	0.88	111500	-7.98	20250102	101700	0.88	20250116	208500	-50.79	20240618	101700	0.88	20250116	0.19	N	280360	500	47 억	1276319	N	N	26	N	N
46	20250117	121058	55	60.00	KOSPI200		음식료·담배	N	N	N	Y	60	N	102900	300	2	0.29	646436300	6277	31.87	102200	103600	102200	133300	71900	102600	102984.91	13.53	2839	104266	103432	102566	101732	100866	103000	101300	47	30700	500	75920	100	1	9434574	9708	13.76	0.47	12	0.07	7476.00	220199.00	208500	20240618	-50.65	101700	20250116	1.18	111500	-7.71	20250102	101700	1.18	20250116	208500	-50.65	20240618	101700	1.18	20250116	0.19	N	280360	500	47 억	1276319	N	N	26	N	N
47	20250117	111057	55	60.00	KOSPI200		음식료·담배	N	N	N	Y	60	N	103300	700	2	0.68	551036600	5352	27.17	102200	103600	102200	133300	71900	102600	102959.01	13.53	2522	104266	103432	102566	101732	100866	103000	101300	47	30700	500	75920	100	1	9434574	9746	13.82	0.47	12	0.06	7476.00	220199.00	208500	20240618	-50.46	101700	20250116	1.57	111500	-7.35	20250102	101700	1.57	20250116	208500	-50.46	20240618	101700	1.57	20250116	0.19	N	280360	500	47 억	1276319	N	N	26	N	N
48	20250117	101058	55	60.00	KOSPI200		음식료·담배	N	N	N	Y	60	N	102900	300	2	0.29	340723800	3313	16.82	102200	103500	102200	133300	71900	102600	102844.49	13.53	2023	104266	103432	102566	101732	100866	103000	101300	47	30700	500	75920	100	1	9434574	9708	13.76	0.47	12	0.04	7476.00	220199.00	208500	20240618	-50.65	101700	20250116	1.18	111500	-7.71	20250102	101700	1.18	20250116	208500	-50.65	20240618	101700	1.18	20250116	0.19	N	280360	500	47 억	1276319	N	N	26	N	N
49	20250117	091058	55	60.00	KOSPI200		음식료·담배	N	N	N	Y	60	N	102700	100	2	0.10	85582700	831	4.22	102200	103500	102200	133300	71900	102600	102987.61	13.53	648	104266	103432	102566	101732	100866	103000	101300	47	30700	500	75920	100	1	9434574	9689	13.74	0.47	12	0.01	7476.00	220199.00	208500	20240618	-50.74	101700	20250116	0.98	111500	-7.89	20250102	101700	0.98	20250116	208500	-50.74	20240618	101700	0.98	20250116	0.19	N	280360	500	47 억	1276319	N	N	26	N	N
50	20250116	161050	55	60.00	KOSPI200	신저가	음식료·담배	N	N	N	Y	60	N	102600	-400	5	-0.39	1984882200	19456	112.74	103300	103400	101700	133900	72100	103000	102018.94	13.54	-1736	106333	104666	103433	101766	100533	104050	101150	47	30900	500	76220	100	1	9434574	9680	13.72	0.47	12	0.21	7476.00	220199.00	208500	20240618	-50.79	101700	20250116	0.88	111500	-7.98	20250102	101700	0.88	20250116	208500	-50.79	20240618	101700	0.88	20250116	0.18	N	280360	500	47 억	1277507	N	N	26	N	N
51	20250116	150958	55	60.00	KOSPI200	신저가	음식료·담배	N	N	N	Y	60	N	102200	-800	5	-0.78	1909745800	18720	108.48	103300	103400	101700	133900	72100	103000	102016.34	13.54	-1899	106333	104666	103433	101766	100533	104050	101150	47	30900	500	76220	100	1	9434574	9642	13.67	0.46	12	0.20	7476.00	220199.00	208500	20240618	-50.98	101700	20250116	0.49	111500	-8.34	20250102	101700	0.49	20250116	208500	-50.98	20240618	101700	0.49	20250116	0.18	N	280360	500	47 억	1277507	N	N	48	N	N
52	20250116	141055	55	60.00	KOSPI200	신저가	음식료·담배	N	N	N	Y	60	N	101800	-1200	5	-1.17	1708106500	16739	97.00	103300	103400	101700	133900	72100	103000	102043.52	13.54	-2081	106333	104666	103433	101766	100533	104050	101150	47	30900	500	76220	100	1	9434574	9604	13.62	0.46	12	0.18	7476.00	220199.00	208500	20240618	-51.18	101700	20250116	0.10	111500	-8.70	20250102	101700	0.10	20250116	208500	-51.18	20240618	101700	0.10	20250116	0.18	N	280360	500	47 억	1277507	N	N	48	N	N
53	20250116	131054	55	60.00	KOSPI200	신저가	음식료·담배	N	N	N	Y	60	N	101900	-1100	5	-1.07	1401177100	13724	79.53	103300	103400	101700	133900	72100	103000	102096.84	13.54	-2536	106333	104666	103433	101766	100533	104050	101150	47	30900	500	76220	100	1	9434574	9614	13.63	0.46	12	0.15	7476.00	220199.00	208500	20240618	-51.13	101700	20250116	0.20	111500	-8.61	20250102	101700	0.20	20250116	208500	-51.13	20240618	101700	0.20	20250116	0.18	N	280360	500	47 억	1277507	N	N	48	N	N
54	20250116	121054	55	60.00	KOSPI200	신저가	음식료·담배	N	N	N	Y	60	N	101900	-1100	5	-1.07	1242639700	12171	70.53	103300	103400	101700	133900	72100	103000	102098.41	13.54	-3030	106333	104666	103433	101766	100533	104050	101150	47	30900	500	76220	100	1	9434574	9614	13.63	0.46	12	0.13	7476.00	220199.00	208500	20240618	-51.13	101700	20250116	0.20	111500	-8.61	20250102	101700	0.20	20250116	208500	-51.13	20240618	101700	0.20	20250116	0.18	N	280360	500	47 억	1277507	N	N	48	N	N
55	20250116	111055	55	60.00	KOSPI200	신저가	음식료·담배	N	N	N	Y	60	N	101900	-1100	5	-1.07	999014700	9778	56.66	103300	103400	101700	133900	72100	103000	102169.64	13.54	-3161	106333	104666	103433	101766	100533	104050	101150	47	30900	500	76220	100	1	9434574	9614	13.63	0.46	12	0.10	7476.00	220199.00	208500	20240618	-51.13	101700	20250116	0.20	111500	-8.61	20250102	101700	0.20	20250116	208500	-51.13	20240618	101700	0.20	20250116	0.18	N	280360	500	47 억	1277507	N	N	48	N	N
56	20250116	101056	55	60.00	KOSPI200	신저가	음식료·담배	N	N	N	Y	60	N	102100	-900	5	-0.87	508767000	4972	28.81	103300	103400	102000	133900	72100	103000	102326.43	13.54	-2175	106333	104666	103433	101766	100533	104050	101150	47	30900	500	76220	100	1	9434574	9633	13.66	0.46	12	0.05	7476.00	220199.00	208500	20240618	-51.03	102000	20250116	0.10	111500	-8.43	20250102	102000	0.10	20250116	208500	-51.03	20240618	102000	0.10	20250116	0.18	N	280360	500	47 억	1277507	N	N	48	N	N
57	20250116	091058	55	60.00	KOSPI200		음식료·담배	N	N	N	Y	60	N	103400	400	2	0.39	32153700	312	1.81	103300	103400	102700	133900	72100	103000	103056.73	13.54	-11	106333	104666	103433	101766	100533	104050	101150	47	30900	500	76220	100	1	9434574	9755	13.83	0.47	12	0.00	7476.00	220199.00	208500	20240618	-50.41	102200	20250115	1.17	111500	-7.26	20250102	102200	1.17	20250115	208500	-50.41	20240618	102200	1.17	20250115	0.18	N	280360	500	47 억	1277507	N	N	48	N	N
58	20250115	161051	55	60.00	KOSPI200	신저가	음식료·담배	N	N	N	Y	60	N	103000	-1500	5	-1.44	1771944800	17176	183.33	105100	105100	102200	135800	73200	104500	103164.07	13.54	-247	107166	105832	104666	103332	102166	105250	102750	47	31300	500	77330	100	1	9434574	9718	13.78	0.47	12	0.18	7476.00	220199.00	208500	20240618	-50.60	102200	20250115	0.78	111500	-7.62	20250102	102200	0.78	20250115	208500	-50.60	20240618	102200	0.78	20250115	0.19	N	280360	500	47 억	1277401	N	N	48	N	N
59	20250115	151051	55	60.00	KOSPI200	신저가	음식료·담배	N	N	N	Y	60	N	102800	-1700	5	-1.63	1693967500	16417	175.23	105100	105100	102200	135800	73200	104500	103183.74	13.54	-452	107166	105832	104666	103332	102166	105250	102750	47	31300	500	77330	100	1	9434574	9699	13.75	0.47	12	0.17	7476.00	220199.00	208500	20240618	-50.70	102200	20250115	0.59	111500	-7.80	20250102	102200	0.59	20250115	208500	-50.70	20240618	102200	0.59	20250115	0.19	N	280360	500	47 억	1277401	N	N	17	N	N
60	20250115	141047	55	60.00	KOSPI200		음식료·담배	N	N	N	Y	60	N	103100	-1400	5	-1.34	1088794100	10519	112.27	105100	105100	103100	135800	73200	104500	103507.38	13.54	-1824	107166	105832	104666	103332	102166	105250	102750	47	31300	500	77330	100	1	9434574	9727	13.79	0.47	12	0.11	7476.00	220199.00	208500	20240618	-50.55	103000	20241115	0.10	111500	-7.53	20250102	103100	0.00	20250115	208500	-50.55	20240618	103000	0.10	20241115	0.19	N	280360	500	47 억	1277401	N	N	17	N	N
61	20250115	131055	55	60.00	KOSPI200		음식료·담배	N	N	N	Y	60	N	103900	-600	5	-0.57	718612000	6937	74.04	105100	105100	103100	135800	73200	104500	103591.18	13.54	-679	107166	105832	104666	103332	102166	105250	102750	47	31300	500	77330	100	1	9434574	9803	13.90	0.47	12	0.07	7476.00	220199.00	208500	20240618	-50.17	103000	20241115	0.87	111500	-6.82	20250102	103100	0.78	20250115	208500	-50.17	20240618	103000	0.87	20241115	0.19	N	280360	500	47 억	1277401	N	N	17	N	N
62	20250115	121038	55	60.00	KOSPI200		음식료·담배	N	N	N	Y	60	N	103300	-1200	5	-1.15	627508800	6056	64.64	105100	105100	103100	135800	73200	104500	103617.70	13.54	-890	107166	105832	104666	103332	102166	105250	102750	47	31300	500	77330	100	1	9434574	9746	13.82	0.47	12	0.06	7476.00	220199.00	208500	20240618	-50.46	103000	20241115	0.29	111500	-7.35	20250102	103100	0.19	20250115	208500	-50.46	20240618	103000	0.29	20241115	0.19	N	280360	500	47 억	1277401	N	N	17	N	N
63	20250115	111051	55	60.00	KOSPI200		음식료·담배	N	N	N	Y	60	N	103300	-1200	5	-1.15	445683200	4295	45.84	105100	105100	103200	135800	73200	104500	103767.92	13.54	-754	107166	105832	104666	103332	102166	105250	102750	47	31300	500	77330	100	1	9434574	9746	13.82	0.47	12	0.05	7476.00	220199.00	208500	20240618	-50.46	103000	20241115	0.29	111500	-7.35	20250102	103200	0.10	20250115	208500	-50.46	20240618	103000	0.29	20241115	0.19	N	280360	500	47 억	1277401	N	N	17	N	N
64	20250115	101052	55	60.00	KOSPI200		음식료·담배	N	N	N	Y	60	N	103900	-600	5	-0.57	165398800	1586	16.93	105100	105100	103900	135800	73200	104500	104286.76	13.54	-67	107166	105832	104666	103332	102166	105250	102750	47	31300	500	77330	100	1	9434574	9803	13.90	0.47	12	0.02	7476.00	220199.00	208500	20240618	-50.17	103000	20241115	0.87	111500	-6.82	20250102	103500	0.39	20250114	208500	-50.17	20240618	103000	0.87	20241115	0.19	N	280360	500	47 억	1277401	N	N	17	N	N
65	20250115	091056	55	60.00	KOSPI200		음식료·담배	N	N	N	Y	60	N	104900	400	2	0.38	13861100	132	1.41	105100	105100	104800	135800	73200	104500	105008.33	13.54	-29	107166	105832	104666	103332	102166	105250	102750	47	31300	500	77330	100	1	9434574	9897	14.03	0.48	12	0.00	7476.00	220199.00	208500	20240618	-49.69	103000	20241115	1.84	111500	-5.92	20250102	103500	1.35	20250114	208500	-49.69	20240618	103000	1.84	20241115	0.19	N	280360	500	47 억	1277401	N	N	17	N	N
66	20250114	161032	55	60.00	KOSPI200		음식료·담배	N	N	N	Y	60	N	104500	-900	5	-0.85	974401200	9361	62.26	106000	106000	103500	137000	73800	105400	104091.18	13.54	-444	107800	106600	105300	104100	102800	105950	103450	47	31600	500	77990	100	1	9434574	9859	13.98	0.47	12	0.10	7476.00	220199.00	208500	20240618	-49.88	103000	20241115	1.46	111500	-6.28	20250102	103500	0.97	20250114	208500	-49.88	20240618	103000	1.46	20241115	0.18	N	280360	500	47 억	1277826	N	N	17	N	N
67	20250114	151050	55	60.00	KOSPI200		음식료·담배	N	N	N	Y	60	N	103900	-1500	5	-1.42	933744300	8971	59.67	106000	106000	103500	137000	73800	105400	104084.75	13.54	-522	107800	106600	105300	104100	102800	105950	103450	47	31600	500	77990	100	1	9434574	9803	13.90	0.47	12	0.10	7476.00	220199.00	208500	20240618	-50.17	103000	20241115	0.87	111500	-6.82	20250102	103500	0.39	20250114	208500	-50.17	20240618	103000	0.87	20241115	0.18	N	280360	500	47 억	1277826	N	N	129	N	N
68	20250114	141046	55	60.00	KOSPI200		음식료·담배	N	N	N	Y	60	N	104400	-1000	5	-0.95	839593100	8067	53.65	106000	106000	103500	137000	73800	105400	104077.49	13.54	-762	107800	106600	105300	104100	102800	105950	103450	47	31600	500	77990	100	1	9434574	9850	13.96	0.47	12	0.09	7476.00	220199.00	208500	20240618	-49.93	103000	20241115	1.36	111500	-6.37	20250102	103500	0.87	20250114	208500	-49.93	20240618	103000	1.36	20241115	0.18	N	280360	500	47 억	1277826	N	N	129	N	N
69	20250114	131046	55	60.00	KOSPI200		음식료·담배	N	N	N	Y	60	N	103700	-1700	5	-1.61	684640300	6577	43.74	106000	106000	103500	137000	73800	105400	104096.14	13.54	-1149	107800	106600	105300	104100	102800	105950	103450	47	31600	500	77990	100	1	9434574	9784	13.87	0.47	12	0.07	7476.00	220199.00	208500	20240618	-50.26	103000	20241115	0.68	111500	-7.00	20250102	103500	0.19	20250114	208500	-50.26	20240618	103000	0.68	20241115	0.18	N	280360	500	47 억	1277826	N	N	129	N	N
70	20250114	121041	55	60.00	KOSPI200		음식료·담배	N	N	N	Y	60	N	103800	-1600	5	-1.52	520220700	4993	33.21	106000	106000	103500	137000	73800	105400	104190.01	13.54	-1499	107800	106600	105300	104100	102800	105950	103450	47	31600	500	77990	100	1	9434574	9793	13.88	0.47	12	0.05	7476.00	220199.00	208500	20240618	-50.22	103000	20241115	0.78	111500	-6.91	20250102	103500	0.29	20250114	208500	-50.22	20240618	103000	0.78	20241115	0.18	N	280360	500	47 억	1277826	N	N	129	N	N
71	20250114	111040	55	60.00	KOSPI200		음식료·담배	N	N	N	Y	60	N	104200	-1200	5	-1.14	430076300	4126	27.44	106000	106000	103500	137000	73800	105400	104235.65	13.54	-1606	107800	106600	105300	104100	102800	105950	103450	47	31600	500	77990	100	1	9434574	9831	13.94	0.47	12	0.04	7476.00	220199.00	208500	20240618	-50.02	103000	20241115	1.17	111500	-6.55	20250102	103500	0.68	20250114	208500	-50.02	20240618	103000	1.17	20241115	0.18	N	280360	500	47 억	1277826	N	N	129	N	N
72	20250114	101040	55	60.00	KOSPI200		음식료·담배	N	N	N	Y	60	N	103800	-1600	5	-1.52	335067700	3211	21.36	106000	106000	103500	137000	73800	105400	104349.95	13.54	-1389	107800	106600	105300	104100	102800	105950	103450	47	31600	500	77990	100	1	9434574	9793	13.88	0.47	12	0.03	7476.00	220199.00	208500	20240618	-50.22	103000	20241115	0.78	111500	-6.91	20250102	103500	0.29	20250114	208500	-50.22	20240618	103000	0.78	20241115	0.18	N	280360	500	47 억	1277826	N	N	129	N	N
73	20250114	091044	55	60.00	KOSPI200		음식료·담배	N	N	N	Y	60	N	105000	-400	5	-0.38	15163800	144	0.96	106000	106000	105000	137000	73800	105400	105304.17	13.54	-29	107800	106600	105300	104100	102800	105950	103450	47	31600	500	77990	100	1	9434574	9906	14.04	0.48	12	0.00	7476.00	220199.00	208500	20240618	-49.64	103000	20241115	1.94	111500	-5.83	20250102	104000	0.96	20250113	208500	-49.64	20240618	103000	1.94	20241115	0.18	N	280360	500	47 억	1277826	N	N	129	N	N
74	20250113	161029	55	60.00	KOSPI200		음식료·담배	N	N	N	Y	60	N	105400	-1100	5	-1.03	1572919200	14999	105.37	106500	106500	104000	138400	74600	106500	104867.95	13.59	-4300	109166	107832	106766	105432	104366	107700	105300	47	31900	500	78810	100	1	9434574	9944	14.10	0.48	12	0.16	7476.00	220199.00	208500	20240618	-49.45	103000	20241115	2.33	111500	-5.47	20250102	104000	1.35	20250113	208500	-49.45	20240618	103000	2.33	20241115	0.18	N	280360	500	47 억	1281963	N	N	129	N	N
75	20250113	151036	55	60.00	KOSPI200		음식료·담배	N	N	N	Y	60	N	105000	-1500	5	-1.41	1483215200	14146	99.37	106500	106500	104000	138400	74600	106500	104850.50	13.59	-4264	109166	107832	106766	105432	104366	107700	105300	47	31900	500	78810	100	1	9434574	9906	14.04	0.48	12	0.15	7476.00	220199.00	208500	20240618	-49.64	103000	20241115	1.94	111500	-5.83	20250102	104000	0.96	20250113	208500	-49.64	20240618	103000	1.94	20241115	0.18	N	280360	500	47 억	1281963	N	N	200	N	N
76	20250113	141011	55	60.00	KOSPI200		음식료·담배	N	N	N	Y	60	N	105000	-1500	5	-1.41	1337725400	12762	89.65	106500	106500	104000	138400	74600	106500	104820.98	13.59	-3785	109166	107832	106766	105432	104366	107700	105300	47	31900	500	78810	100	1	9434574	9906	14.04	0.48	12	0.14	7476.00	220199.00	208500	20240618	-49.64	103000	20241115	1.94	111500	-5.83	20250102	104000	0.96	20250113	208500	-49.64	20240618	103000	1.94	20241115	0.18	N	280360	500	47 억	1281963	N	N	200	N	N
77	20250113	131019	55	60.00	KOSPI200		음식료·담배	N	N	N	Y	60	N	104400	-2100	5	-1.97	1139604100	10867	76.34	106500	106500	104000	138400	74600	106500	104868.33	13.59	-3628	109166	107832	106766	105432	104366	107700	105300	47	31900	500	78810	100	1	9434574	9850	13.96	0.47	12	0.12	7476.00	220199.00	208500	20240618	-49.93	103000	20241115	1.36	111500	-6.37	20250102	104000	0.38	20250113	208500	-49.93	20240618	103000	1.36	20241115	0.18	N	280360	500	47 억	1281963	N	N	200	N	N
78	20250113	121023	55	60.00	KOSPI200		음식료·담배	N	N	N	Y	60	N	104300	-2200	5	-2.07	941551200	8965	62.98	106500	106500	104200	138400	74600	106500	105025.23	13.59	-2873	109166	107832	106766	105432	104366	107700	105300	47	31900	500	78810	100	1	9434574	9840	13.95	0.47	12	0.10	7476.00	220199.00	208500	20240618	-49.98	103000	20241115	1.26	111500	-6.46	20250102	104200	0.10	20250113	208500	-49.98	20240618	103000	1.26	20241115	0.18	N	280360	500	47 억	1281963	N	N	200	N	N
79	20250113	111021	55	60.00	KOSPI200		음식료·담배	N	N	N	Y	60	N	104400	-2100	5	-1.97	765263200	7275	51.11	106500	106500	104200	138400	74600	106500	105190.82	13.59	-2518	109166	107832	106766	105432	104366	107700	105300	47	31900	500	78810	100	1	9434574	9850	13.96	0.47	12	0.08	7476.00	220199.00	208500	20240618	-49.93	103000	20241115	1.36	111500	-6.37	20250102	104200	0.19	20250113	208500	-49.93	20240618	103000	1.36	20241115	0.18	N	280360	500	47 억	1281963	N	N	200	N	N
80	20250113	101020	55	60.00	KOSPI200		음식료·담배	N	N	N	Y	60	N	105000	-1500	5	-1.41	436020900	4129	29.01	106500	106500	104800	138400	74600	106500	105599.64	13.59	-1029	109166	107832	106766	105432	104366	107700	105300	47	31900	500	78810	100	1	9434574	9906	14.04	0.48	12	0.04	7476.00	220199.00	208500	20240618	-49.64	103000	20241115	1.94	111500	-5.83	20250102	104800	0.19	20250113	208500	-49.64	20240618	103000	1.94	20241115	0.18	N	280360	500	47 억	1281963	N	N	200	N	N
81	20250113	091027	55	60.00	KOSPI200		음식료·담배	N	N	N	Y	60	N	106300	-200	5	-0.19	60744800	574	4.03	106500	106500	105500	138400	74600	106500	105827.18	13.59	-37	109166	107832	106766	105432	104366	107700	105300	47	31900	500	78810	100	1	9434574	10029	14.22	0.48	12	0.01	7476.00	220199.00	208500	20240618	-49.02	103000	20241115	3.20	111500	-4.66	20250102	105500	0.76	20250113	208500	-49.02	20240618	103000	3.20	20241115	0.18	N	280360	500	47 억	1281963	N	N	200	N	N
82	20250110	161001	55	60.00	KOSPI200		음식료·담배	N	N	N	Y	60	N	106500	-1000	5	-0.93	1513792100	14232	150.16	106500	108100	105700	139700	75300	107500	106365.37	13.59	-2722	110166	108832	107166	105832	104166	109500	106500	47	32200	500	79550	100	1	9434574	10048	14.25	0.48	12	0.15	7476.00	220199.00	208500	20240618	-48.92	103000	20241115	3.40	111500	-4.48	20250102	105500	0.95	20250109	208500	-48.92	20240618	103000	3.40	20241115	0.16	N	280360	500	47 억	1281856	N	N	200	N	N
83	20250110	151009	55	60.00	KOSPI200		음식료·담배	N	N	N	Y	60	N	106300	-1200	5	-1.12	1404134200	13201	139.28	106500	108100	105700	139700	75300	107500	106365.75	13.59	-2548	110166	108832	107166	105832	104166	109500	106500	47	32200	500	79550	100	1	9434574	10029	14.22	0.48	12	0.14	7476.00	220199.00	208500	20240618	-49.02	103000	20241115	3.20	111500	-4.66	20250102	105500	0.76	20250109	208500	-49.02	20240618	103000	3.20	20241115	0.16	N	280360	500	47 억	1281856	N	N	117	N	N
84	20250110	141016	55	60.00	KOSPI200		음식료·담배	N	N	N	Y	60	N	106700	-800	5	-0.74	1082524100	10186	107.47	106500	108100	105700	139700	75300	107500	106275.68	13.59	-2280	110166	108832	107166	105832	104166	109500	106500	47	32200	500	79550	100	1	9434574	10067	14.27	0.48	12	0.11	7476.00	220199.00	208500	20240618	-48.82	103000	20241115	3.59	111500	-4.30	20250102	105500	1.14	20250109	208500	-48.82	20240618	103000	3.59	20241115	0.16	N	280360	500	47 억	1281856	N	N	117	N	N
85	20250110	131015	55	60.00	KOSPI200		음식료·담배	N	N	N	Y	60	N	106900	-600	5	-0.56	980903700	9233	97.42	106500	108100	105700	139700	75300	107500	106238.89	13.59	-2479	110166	108832	107166	105832	104166	109500	106500	47	32200	500	79550	100	1	9434574	10086	14.30	0.49	12	0.10	7476.00	220199.00	208500	20240618	-48.73	103000	20241115	3.79	111500	-4.13	20250102	105500	1.33	20250109	208500	-48.73	20240618	103000	3.79	20241115	0.16	N	280360	500	47 억	1281856	N	N	117	N	N
86	20250110	121017	55	60.00	KOSPI200		음식료·담배	N	N	N	Y	60	N	105900	-1600	5	-1.49	753894900	7094	74.85	106500	108100	105700	139700	75300	107500	106272.19	13.59	-2938	110166	108832	107166	105832	104166	109500	106500	47	32200	500	79550	100	1	9434574	9991	14.17	0.48	12	0.08	7476.00	220199.00	208500	20240618	-49.21	103000	20241115	2.82	111500	-5.02	20250102	105500	0.38	20250109	208500	-49.21	20240618	103000	2.82	20241115	0.16	N	280360	500	47 억	1281856	N	N	117	N	N
87	20250110	111015	55	60.00	KOSPI200		음식료·담배	N	N	N	Y	60	N	105900	-1600	5	-1.49	547906300	5148	54.32	106500	108100	105800	139700	75300	107500	106430.91	13.59	-2019	110166	108832	107166	105832	104166	109500	106500	47	32200	500	79550	100	1	9434574	9991	14.17	0.48	12	0.05	7476.00	220199.00	208500	20240618	-49.21	103000	20241115	2.82	111500	-5.02	20250102	105500	0.38	20250109	208500	-49.21	20240618	103000	2.82	20241115	0.16	N	280360	500	47 억	1281856	N	N	117	N	N
88	20250110	101012	55	60.00	KOSPI200		음식료·담배	N	N	N	Y	60	N	106800	-700	5	-0.65	323359400	3034	32.01	106500	108100	105800	139700	75300	107500	106578.58	13.59	-916	110166	108832	107166	105832	104166	109500	106500	47	32200	500	79550	100	1	9434574	10076	14.29	0.49	12	0.03	7476.00	220199.00	208500	20240618	-48.78	103000	20241115	3.69	111500	-4.22	20250102	105500	1.23	20250109	208500	-48.78	20240618	103000	3.69	20241115	0.16	N	280360	500	47 억	1281856	N	N	117	N	N
89	20250110	091017	55	60.00	KOSPI200		음식료·담배	N	N	N	Y	60	N	107100	-400	5	-0.37	25961900	243	2.56	106500	108100	106400	139700	75300	107500	106839.09	13.59	-18	110166	108832	107166	105832	104166	109500	106500	47	32200	500	79550	100	1	9434574	10104	14.33	0.49	12	0.00	7476.00	220199.00	208500	20240618	-48.63	103000	20241115	3.98	111500	-3.95	20250102	105500	1.52	20250109	208500	-48.63	20240618	103000	3.98	20241115	0.16	N	280360	500	47 억	1281856	N	N	117	N	N
90	20250109	161005	55	60.00	KOSPI200		음식료·담배	N	N	N	Y	60	N	107500	1300	2	1.22	1017408900	9468	55.39	106200	108500	105500	138000	74400	106200	107457.90	13.57	1239	108133	107166	106433	105466	104733	106800	105100	47	31800	500	78580	100	1	9434574	10142	14.38	0.49	12	0.10	7476.00	220199.00	208500	20240618	-48.44	103000	20241115	4.37	111500	-3.59	20250102	105500	1.90	20250109	208500	-48.44	20240618	103000	4.37	20241115	0.13	N	280360	500	47 억	1280513	N	N	117	N	N
91	20250109	151002	55	60.00	KOSPI200		음식료·담배	N	N	N	Y	60	N	107600	1400	2	1.32	811053800	7548	44.16	106200	108500	105500	138000	74400	106200	107453.14	13.57	637	108133	107166	106433	105466	104733	106800	105100	47	31800	500	78580	100	1	9434574	10152	14.39	0.49	12	0.08	7476.00	220199.00	208500	20240618	-48.39	103000	20241115	4.47	111500	-3.50	20250102	105500	1.99	20250109	208500	-48.39	20240618	103000	4.47	20241115	0.13	N	280360	500	47 억	1280513	N	N	100	N	N
92	20250109	141010	55	60.00	KOSPI200		음식료·담배	N	N	N	Y	60	N	107500	1300	2	1.22	709555300	6604	38.63	106200	108500	105500	138000	74400	106200	107443.64	13.57	800	108133	107166	106433	105466	104733	106800	105100	47	31800	500	78580	100	1	9434574	10142	14.38	0.49	12	0.07	7476.00	220199.00	208500	20240618	-48.44	103000	20241115	4.37	111500	-3.59	20250102	105500	1.90	20250109	208500	-48.44	20240618	103000	4.37	20241115	0.13	N	280360	500	47 억	1280513	N	N	100	N	N
93	20250109	131008	55	60.00	KOSPI200		음식료·담배	N	N	N	Y	60	N	107700	1500	2	1.41	631583400	5880	34.40	106200	108500	105500	138000	74400	106200	107412.56	13.57	817	108133	107166	106433	105466	104733	106800	105100	47	31800	500	78580	100	1	9434574	10161	14.41	0.49	12	0.06	7476.00	220199.00	208500	20240618	-48.35	103000	20241115	4.56	111500	-3.41	20250102	105500	2.09	20250109	208500	-48.35	20240618	103000	4.56	20241115	0.13	N	280360	500	47 억	1280513	N	N	100	N	N
94	20250109	121009	55	60.00	KOSPI200		음식료·담배	N	N	N	Y	60	N	107800	1600	2	1.51	587810700	5474	32.02	106200	108500	105500	138000	74400	106200	107382.73	13.57	775	108133	107166	106433	105466	104733	106800	105100	47	31800	500	78580	100	1	9434574	10170	14.42	0.49	12	0.06	7476.00	220199.00	208500	20240618	-48.30	103000	20241115	4.66	111500	-3.32	20250102	105500	2.18	20250109	208500	-48.30	20240618	103000	4.66	20241115	0.13	N	280360	500	47 억	1280513	N	N	100	N	N
95	20250109	111013	55	60.00	KOSPI200		음식료·담배	N	N	N	Y	60	N	107900	1700	2	1.60	420529000	3926	22.97	106200	108200	105500	138000	74400	106200	107114.32	13.57	722	108133	107166	106433	105466	104733	106800	105100	47	31800	500	78580	100	1	9434574	10180	14.43	0.49	12	0.04	7476.00	220199.00	208500	20240618	-48.25	103000	20241115	4.76	111500	-3.23	20250102	105500	2.27	20250109	208500	-48.25	20240618	103000	4.76	20241115	0.13	N	280360	500	47 억	1280513	N	N	100	N	N
96	20250109	101010	55	60.00	KOSPI200		음식료·담배	N	N	N	Y	60	N	107600	1400	2	1.32	275250400	2579	15.09	106200	107900	105500	138000	74400	106200	106727.98	13.57	319	108133	107166	106433	105466	104733	106800	105100	47	31800	500	78580	100	1	9434574	10152	14.39	0.49	12	0.03	7476.00	220199.00	208500	20240618	-48.39	103000	20241115	4.47	111500	-3.50	20250102	105500	1.99	20250109	208500	-48.39	20240618	103000	4.47	20241115	0.13	N	280360	500	47 억	1280513	N	N	100	N	N
97	20250109	091015	55	60.00	KOSPI200		음식료·담배	N	N	N	Y	60	N	106300	100	2	0.09	94900800	895	5.24	106200	107100	105500	138000	74400	106200	106034.04	13.57	-499	108133	107166	106433	105466	104733	106800	105100	47	31800	500	78580	100	1	9434574	10029	14.22	0.48	12	0.01	7476.00	220199.00	208500	20240618	-49.02	103000	20241115	3.20	111500	-4.66	20250102	105500	0.76	20250109	208500	-49.02	20240618	103000	3.20	20241115	0.13	N	280360	500	47 억	1280513	N	N	100	N	N
98	20250108	161001	55	60.00	KOSPI200		음식료·담배	N	N	N	Y	60	N	106200	-1100	5	-1.03	1801500000	16943	58.59	107400	107400	105700	139400	75200	107300	106327.10	13.59	-2472	112100	109700	108500	106100	104900	109100	105500	47	32100	500	79400	100	1	9434574	10020	14.21	0.48	12	0.18	7476.00	220199.00	208500	20240618	-49.06	103000	20241115	3.11	111500	-4.75	20250102	105700	0.47	20250108	208500	-49.06	20240618	103000	3.11	20241115	0.13	N	280360	500	47 억	1282312	N	N	100	N	N
99	20250108	151004	55	60.00	KOSPI200		음식료·담배	N	N	N	Y	60	N	106300	-1000	5	-0.93	1517132100	14266	49.33	107400	107400	105700	139400	75200	107300	106346.00	13.59	-806	112100	109700	108500	106100	104900	109100	105500	47	32100	500	79400	100	1	9434574	10029	14.22	0.48	12	0.15	7476.00	220199.00	208500	20240618	-49.02	103000	20241115	3.20	111500	-4.66	20250102	105700	0.57	20250108	208500	-49.02	20240618	103000	3.20	20241115	0.13	N	280360	500	47 억	1282312	N	N	107	N	N
100	20250108	141008	55	60.00	KOSPI200		음식료·담배	N	N	N	Y	60	N	106300	-1000	5	-0.93	1346392400	12660	43.78	107400	107400	105700	139400	75200	107300	106350.11	13.59	-600	112100	109700	108500	106100	104900	109100	105500	47	32100	500	79400	100	1	9434574	10029	14.22	0.48	12	0.13	7476.00	220199.00	208500	20240618	-49.02	103000	20241115	3.20	111500	-4.66	20250102	105700	0.57	20250108	208500	-49.02	20240618	103000	3.20	20241115	0.13	N	280360	500	47 억	1282312	N	N	107	N	N
101	20250108	131006	55	60.00	KOSPI200		음식료·담배	N	N	N	Y	60	N	106700	-600	5	-0.56	1042472700	9806	33.91	107400	107400	105700	139400	75200	107300	106309.68	13.59	-588	112100	109700	108500	106100	104900	109100	105500	47	32100	500	79400	100	1	9434574	10067	14.27	0.48	12	0.10	7476.00	220199.00	208500	20240618	-48.82	103000	20241115	3.59	111500	-4.30	20250102	105700	0.95	20250108	208500	-48.82	20240618	103000	3.59	20241115	0.13	N	280360	500	47 억	1282312	N	N	107	N	N
102	20250108	121003	55	60.00	KOSPI200		음식료·담배	N	N	N	Y	60	N	106300	-1000	5	-0.93	844671100	7950	27.49	107400	107400	105700	139400	75200	107300	106247.94	13.59	-834	112100	109700	108500	106100	104900	109100	105500	47	32100	500	79400	100	1	9434574	10029	14.22	0.48	12	0.08	7476.00	220199.00	208500	20240618	-49.02	103000	20241115	3.20	111500	-4.66	20250102	105700	0.57	20250108	208500	-49.02	20240618	103000	3.20	20241115	0.13	N	280360	500	47 억	1282312	N	N	107	N	N
103	20250108	111004	55	60.00	KOSPI200		음식료·담배	N	N	N	Y	60	N	106300	-1000	5	-0.93	619522700	5833	20.17	107400	107400	105700	139400	75200	107300	106209.96	13.59	-1265	112100	109700	108500	106100	104900	109100	105500	47	32100	500	79400	100	1	9434574	10029	14.22	0.48	12	0.06	7476.00	220199.00	208500	20240618	-49.02	103000	20241115	3.20	111500	-4.66	20250102	105700	0.57	20250108	208500	-49.02	20240618	103000	3.20	20241115	0.13	N	280360	500	47 억	1282312	N	N	107	N	N
104	20250108	101005	55	60.00	KOSPI200		음식료·담배	N	N	N	Y	60	N	106100	-1200	5	-1.12	444779000	4188	14.48	107400	107400	105700	139400	75200	107300	106203.20	13.59	-1651	112100	109700	108500	106100	104900	109100	105500	47	32100	500	79400	100	1	9434574	10010	14.19	0.48	12	0.04	7476.00	220199.00	208500	20240618	-49.11	103000	20241115	3.01	111500	-4.84	20250102	105700	0.38	20250108	208500	-49.11	20240618	103000	3.01	20241115	0.13	N	280360	500	47 억	1282312	N	N	107	N	N
105	20250108	091004	55	60.00	KOSPI200		음식료·담배	N	N	N	Y	60	N	106500	-800	5	-0.75	77236200	724	2.50	107400	107400	106300	139400	75200	107300	106679.83	13.59	-537	112100	109700	108500	106100	104900	109100	105500	47	32100	500	79400	100	1	9434574	10048	14.25	0.48	12	0.01	7476.00	220199.00	208500	20240618	-48.92	103000	20241115	3.40	111500	-4.48	20250102	106300	0.19	20250108	208500	-48.92	20240618	103000	3.40	20241115	0.13	N	280360	500	47 억	1282312	N	N	107	N	N
106	20250107	160955	55	60.00	KOSPI200		음식료·담배	N	N	N	Y	60	N	107300	-3200	5	-2.90	3129584600	28914	280.23	110900	110900	107300	143600	77400	110500	108239.32	13.77	-11070	111966	111232	109866	109132	107766	111600	109500	47	33100	500	81770	100	1	9434574	10123	14.35	0.49	12	0.31	7476.00	220199.00	208500	20240618	-48.54	103000	20241115	4.17	111500	-3.77	20250102	107100	0.19	20250102	208500	-48.54	20240618	103000	4.17	20241115	0.13	N	280360	500	47 억	1299003	N	N	107	N	N
107	20250107	150958	55	60.00	KOSPI200		음식료·담배	N	N	N	Y	60	N	107300	-3200	5	-2.90	3028602600	27973	271.11	110900	110900	107300	143600	77400	110500	108268.78	13.77	-10744	111966	111232	109866	109132	107766	111600	109500	47	33100	500	81770	100	1	9434574	10123	14.35	0.49	12	0.30	7476.00	220199.00	208500	20240618	-48.54	103000	20241115	4.17	111500	-3.77	20250102	107100	0.19	20250102	208500	-48.54	20240618	103000	4.17	20241115	0.13	N	280360	500	47 억	1299003	N	N	15	N	N
108	20250107	140956	55	60.00	KOSPI200		음식료·담배	N	N	N	Y	60	N	107700	-2800	5	-2.53	2661851200	24560	238.03	110900	110900	107600	143600	77400	110500	108381.56	13.77	-9887	111966	111232	109866	109132	107766	111600	109500	47	33100	500	81770	100	1	9434574	10161	14.41	0.49	12	0.26	7476.00	220199.00	208500	20240618	-48.35	103000	20241115	4.56	111500	-3.41	20250102	107100	0.56	20250102	208500	-48.35	20240618	103000	4.56	20241115	0.13	N	280360	500	47 억	1299003	N	N	15	N	N
109	20250107	130955	55	60.00	KOSPI200		음식료·담배	N	N	N	Y	60	N	107700	-2800	5	-2.53	2236800800	20614	199.79	110900	110900	107700	143600	77400	110500	108508.82	13.77	-8631	111966	111232	109866	109132	107766	111600	109500	47	33100	500	81770	100	1	9434574	10161	14.41	0.49	12	0.22	7476.00	220199.00	208500	20240618	-48.35	103000	20241115	4.56	111500	-3.41	20250102	107100	0.56	20250102	208500	-48.35	20240618	103000	4.56	20241115	0.13	N	280360	500	47 억	1299003	N	N	15	N	N
110	20250107	120957	55	60.00	KOSPI200		음식료·담배	N	N	N	Y	60	N	108100	-2400	5	-2.17	1777443100	16360	158.56	110900	110900	108100	143600	77400	110500	108645.67	13.77	-7323	111966	111232	109866	109132	107766	111600	109500	47	33100	500	81770	100	1	9434574	10199	14.46	0.49	12	0.17	7476.00	220199.00	208500	20240618	-48.15	103000	20241115	4.95	111500	-3.05	20250102	107100	0.93	20250102	208500	-48.15	20240618	103000	4.95	20241115	0.13	N	280360	500	47 억	1299003	N	N	15	N	N
111	20250107	110952	55	60.00	KOSPI200		음식료·담배	N	N	N	Y	60	N	108400	-2100	5	-1.90	1337512900	12299	119.20	110900	110900	108300	143600	77400	110500	108749.73	13.77	-6021	111966	111232	109866	109132	107766	111600	109500	47	33100	500	81770	100	1	9434574	10227	14.50	0.49	12	0.13	7476.00	220199.00	208500	20240618	-48.01	103000	20241115	5.24	111500	-2.78	20250102	107100	1.21	20250102	208500	-48.01	20240618	103000	5.24	20241115	0.13	N	280360	500	47 억	1299003	N	N	15	N	N
112	20250107	100957	55	60.00	KOSPI200		음식료·담배	N	N	N	Y	60	N	108700	-1800	5	-1.63	924361900	8491	82.29	110900	110900	108300	143600	77400	110500	108863.73	13.77	-5064	111966	111232	109866	109132	107766	111600	109500	47	33100	500	81770	100	1	9434574	10255	14.54	0.49	12	0.09	7476.00	220199.00	208500	20240618	-47.87	103000	20241115	5.53	111500	-2.51	20250102	107100	1.49	20250102	208500	-47.87	20240618	103000	5.53	20241115	0.13	N	280360	500	47 억	1299003	N	N	15	N	N
113	20250107	091001	55	60.00	KOSPI200		음식료·담배	N	N	N	Y	60	N	109900	-600	5	-0.54	46041000	419	4.06	110900	110900	109400	143600	77400	110500	109883.05	13.77	-79	111966	111232	109866	109132	107766	111600	109500	47	33100	500	81770	100	1	9434574	10369	14.70	0.50	12	0.00	7476.00	220199.00	208500	20240618	-47.29	103000	20241115	6.70	111500	-1.43	20250102	107100	2.61	20250102	208500	-47.29	20240618	103000	6.70	20241115	0.13	N	280360	500	47 억	1299003	N	N	15	N	N
114	20250106	160945	55	60.00	KOSPI200		음식료·담배	N	N	N	Y	60	N	110500	1000	2	0.91	1127872500	10307	148.95	109900	110600	108500	142300	76700	109500	109426.98	13.76	587	111966	110732	109266	108032	106566	111350	108650	47	32800	500	81030	100	1	9434574	10425	14.78	0.50	12	0.11	7476.00	220199.00	208500	20240618	-47.00	103000	20241115	7.28	111500	-0.90	20250102	107100	3.17	20250102	208500	-47.00	20240618	103000	7.28	20241115	0.12	N	280360	500	47 억	1298062	N	N	15	N	N
115	20250106	150944	55	60.00	KOSPI200		음식료·담배	N	N	N	Y	60	N	110400	900	2	0.82	1076410900	9841	142.21	109900	110600	108500	142300	76700	109500	109380.24	13.76	463	111966	110732	109266	108032	106566	111350	108650	47	32800	500	81030	100	1	9434574	10416	14.77	0.50	12	0.10	7476.00	220199.00	208500	20240618	-47.05	103000	20241115	7.18	111500	-0.99	20250102	107100	3.08	20250102	208500	-47.05	20240618	103000	7.18	20241115	0.12	N	280360	500	47 억	1298062	N	N	4	N	N
116	20250106	140946	55	60.00	KOSPI200		음식료·담배	N	N	N	Y	60	N	109900	400	2	0.37	925131000	8469	122.38	109900	110300	108500	142300	76700	109500	109237.34	13.76	-7	111966	110732	109266	108032	106566	111350	108650	47	32800	500	81030	100	1	9434574	10369	14.70	0.50	12	0.09	7476.00	220199.00	208500	20240618	-47.29	103000	20241115	6.70	111500	-1.43	20250102	107100	2.61	20250102	208500	-47.29	20240618	103000	6.70	20241115	0.12	N	280360	500	47 억	1298062	N	N	4	N	N
117	20250106	130934	55	60.00	KOSPI200		음식료·담배	N	N	N	Y	60	N	109500	0	3	0.00	681245100	6242	90.20	109900	110100	108500	142300	76700	109500	109138.91	13.76	-862	111966	110732	109266	108032	106566	111350	108650	47	32800	500	81030	100	1	9434574	10331	14.65	0.50	12	0.07	7476.00	220199.00	208500	20240618	-47.48	103000	20241115	6.31	111500	-1.79	20250102	107100	2.24	20250102	208500	-47.48	20240618	103000	6.31	20241115	0.12	N	280360	500	47 억	1298062	N	N	4	N	N
118	20250106	120941	55	60.00	KOSPI200		음식료·담배	N	N	N	Y	60	N	109100	-400	5	-0.37	553352600	5072	73.29	109900	110100	108500	142300	76700	109500	109099.49	13.76	-1167	111966	110732	109266	108032	106566	111350	108650	47	32800	500	81030	100	1	9434574	10293	14.59	0.50	12	0.05	7476.00	220199.00	208500	20240618	-47.67	103000	20241115	5.92	111500	-2.15	20250102	107100	1.87	20250102	208500	-47.67	20240618	103000	5.92	20241115	0.12	N	280360	500	47 억	1298062	N	N	4	N	N
119	20250106	110939	55	60.00	KOSPI200		음식료·담배	N	N	N	Y	60	N	109400	-100	5	-0.09	453090200	4154	60.03	109900	110100	108500	142300	76700	109500	109073.23	13.76	-1427	111966	110732	109266	108032	106566	111350	108650	47	32800	500	81030	100	1	9434574	10321	14.63	0.50	12	0.04	7476.00	220199.00	208500	20240618	-47.53	103000	20241115	6.21	111500	-1.88	20250102	107100	2.15	20250102	208500	-47.53	20240618	103000	6.21	20241115	0.12	N	280360	500	47 억	1298062	N	N	4	N	N
120	20250106	100935	55	60.00	KOSPI200		음식료·담배	N	N	N	Y	60	N	108900	-600	5	-0.55	333826600	3060	44.22	109900	110100	108500	142300	76700	109500	109093.66	13.76	-1421	111966	110732	109266	108032	106566	111350	108650	47	32800	500	81030	100	1	9434574	10274	14.57	0.49	12	0.03	7476.00	220199.00	208500	20240618	-47.77	103000	20241115	5.73	111500	-2.33	20250102	107100	1.68	20250102	208500	-47.77	20240618	103000	5.73	20241115	0.12	N	280360	500	47 억	1298062	N	N	4	N	N
121	20250106	090937	55	60.00	KOSPI200		음식료·담배	N	N	N	Y	60	N	109000	-500	5	-0.46	96583300	881	12.73	109900	110100	108900	142300	76700	109500	109629.17	13.76	-684	111966	110732	109266	108032	106566	111350	108650	47	32800	500	81030	100	1	9434574	10284	14.58	0.50	12	0.01	7476.00	220199.00	208500	20240618	-47.72	103000	20241115	5.83	111500	-2.24	20250102	107100	1.77	20250102	208500	-47.72	20240618	103000	5.83	20241115	0.12	N	280360	500	47 억	1298062	N	N	4	N	N
122	20250103	160932	55	60.00	KOSPI200		음식료·담배	N	N	N	Y	60	N	109500	1500	2	1.39	753384300	6896	75.67	108000	110500	107800	140400	75600	108000	109249.46	13.75	-506	113266	110632	108866	106232	104466	109750	105350	47	32400	500	79920	100	1	9434574	10331	14.65	0.50	12	0.07	7476.00	220199.00	208500	20240618	-47.48	103000	20241115	6.31	111500	-1.79	20250102	107100	2.24	20250102	208500	-47.48	20240618	103000	6.31	20241115	0.12	N	280360	500	47 억	1296819	N	N	4	N	N
123	20250103	150935	55	60.00	KOSPI200		음식료·담배	N	N	N	Y	60	N	108100	100	2	0.09	640456200	5857	64.27	108000	110500	107800	140400	75600	108000	109348.85	13.75	-418	113266	110632	108866	106232	104466	109750	105350	47	32400	500	79920	100	1	9434574	10199	14.46	0.49	12	0.06	7476.00	220199.00	208500	20240618	-48.15	103000	20241115	4.95	111500	-3.05	20250102	107100	0.93	20250102	208500	-48.15	20240618	103000	4.95	20241115	0.12	N	280360	500	47 억	1296819	N	N	19	N	N
124	20250103	140936	55	60.00	KOSPI200		음식료·담배	N	N	N	Y	60	N	109600	1600	2	1.48	463847600	4234	46.46	108000	110500	107800	140400	75600	108000	109553.05	13.75	651	113266	110632	108866	106232	104466	109750	105350	47	32400	500	79920	100	1	9434574	10340	14.66	0.50	12	0.04	7476.00	220199.00	208500	20240618	-47.43	103000	20241115	6.41	111500	-1.70	20250102	107100	2.33	20250102	208500	-47.43	20240618	103000	6.41	20241115	0.12	N	280360	500	47 억	1296819	N	N	19	N	N
125	20250103	130935	55	60.00	KOSPI200		음식료·담배	N	N	N	Y	60	N	109600	1600	2	1.48	369763000	3378	37.07	108000	110300	107800	140400	75600	108000	109462.11	13.75	309	113266	110632	108866	106232	104466	109750	105350	47	32400	500	79920	100	1	9434574	10340	14.66	0.50	12	0.04	7476.00	220199.00	208500	20240618	-47.43	103000	20241115	6.41	111500	-1.70	20250102	107100	2.33	20250102	208500	-47.43	20240618	103000	6.41	20241115	0.12	N	280360	500	47 억	1296819	N	N	19	N	N
126	20250103	120935	55	60.00	KOSPI200		음식료·담배	N	N	N	Y	60	N	109700	1700	2	1.57	326976700	2988	32.79	108000	110300	107800	140400	75600	108000	109429.95	13.75	318	113266	110632	108866	106232	104466	109750	105350	47	32400	500	79920	100	1	9434574	10350	14.67	0.50	12	0.03	7476.00	220199.00	208500	20240618	-47.39	103000	20241115	6.50	111500	-1.61	20250102	107100	2.43	20250102	208500	-47.39	20240618	103000	6.50	20241115	0.12	N	280360	500	47 억	1296819	N	N	19	N	N
127	20250103	110935	55	60.00	KOSPI200		음식료·담배	N	N	N	Y	60	N	109500	1500	2	1.39	300650700	2748	30.15	108000	110300	107800	140400	75600	108000	109407.10	13.75	244	113266	110632	108866	106232	104466	109750	105350	47	32400	500	79920	100	1	9434574	10331	14.65	0.50	12	0.03	7476.00	220199.00	208500	20240618	-47.48	103000	20241115	6.31	111500	-1.79	20250102	107100	2.24	20250102	208500	-47.48	20240618	103000	6.31	20241115	0.12	N	280360	500	47 억	1296819	N	N	19	N	N
128	20250103	100932	55	60.00	KOSPI200		음식료·담배	N	N	N	Y	60	N	110100	2100	2	1.94	144222700	1322	14.51	108000	110100	107800	140400	75600	108000	109094.33	13.75	237	113266	110632	108866	106232	104466	109750	105350	47	32400	500	79920	100	1	9434574	10387	14.73	0.50	12	0.01	7476.00	220199.00	208500	20240618	-47.19	103000	20241115	6.89	111500	-1.26	20250102	107100	2.80	20250102	208500	-47.19	20240618	103000	6.89	20241115	0.12	N	280360	500	47 억	1296819	N	N	19	N	N
129	20250103	090936	55	60.00	KOSPI200		음식료·담배	N	N	N	Y	60	N	108600	600	2	0.56	20778300	192	2.11	108000	108700	107800	140400	75600	108000	108220.31	13.75	99	113266	110632	108866	106232	104466	109750	105350	47	32400	500	79920	100	1	9434574	10246	14.53	0.49	12	0.00	7476.00	220199.00	208500	20240618	-47.91	103000	20241115	5.44	111500	-2.60	20250102	107100	1.40	20250102	208500	-47.91	20240618	103000	5.44	20241115	0.12	N	280360	500	47 억	1296819	N	N	19	N	N
130	20250102	160924	55	60.00	KOSPI200		음식료·담배	N	N	N	Y	60	N	108000	-3600	5	-3.23	983284500	9090	253.34	111500	111500	107100	145000	78200	111600	108171.74	13.78	-3943	113333	112466	111533	110666	109733	112900	111100	47	33400	500	82580	100	1	9434574	10189	14.45	0.49	12	0.10	7476.00	220199.00	208500	20240618	-48.20	103000	20241115	4.85	111500	-3.14	20250102	107100	0.84	20250102	208500	-48.20	20240618	103000	4.85	20241115	0.13	N	280360	500	47 억	1300386	N	N	19	N	N
131	20250102	150926	55	60.00	KOSPI200		음식료·담배	N	N	N	Y	60	N	107700	-3900	5	-3.49	881417700	8145	227.01	111500	111500	107100	145000	78200	111600	108215.39	13.78	-3511	113333	112466	111533	110666	109733	112900	111100	47	33400	500	82580	100	1	9434574	10161	14.41	0.49	12	0.09	7476.00	220199.00	208500	20240618	-48.35	103000	20241115	4.56	111500	-3.41	20250102	107100	0.56	20250102	208500	-48.35	20240618	103000	4.56	20241115	0.13	N	280360	500	47 억	1300386	N	N	23	N	N
132	20250102	140923	55	60.00	KOSPI200		음식료·담배	N	N	N	Y	60	N	107700	-3900	5	-3.49	817619600	7553	210.51	111500	111500	107100	145000	78200	111600	108250.53	13.78	-3365	113333	112466	111533	110666	109733	112900	111100	47	33400	500	82580	100	1	9434574	10161	14.41	0.49	12	0.08	7476.00	220199.00	208500	20240618	-48.35	103000	20241115	4.56	111500	-3.41	20250102	107100	0.56	20250102	208500	-48.35	20240618	103000	4.56	20241115	0.13	N	280360	500	47 억	1300386	N	N	23	N	N
133	20250102	130927	55	60.00	KOSPI200		음식료·담배	N	N	N	Y	60	N	107500	-4100	5	-3.67	758381100	7003	195.18	111500	111500	107100	145000	78200	111600	108293.27	13.78	-3287	113333	112466	111533	110666	109733	112900	111100	47	33400	500	82580	100	1	9434574	10142	14.38	0.49	12	0.07	7476.00	220199.00	208500	20240618	-48.44	103000	20241115	4.37	111500	-3.59	20250102	107100	0.37	20250102	208500	-48.44	20240618	103000	4.37	20241115	0.13	N	280360	500	47 억	1300386	N	N	23	N	N
134	20250102	120923	55	60.00	KOSPI200		음식료·담배	N	N	N	Y	60	N	107900	-3700	5	-3.32	507185200	4668	130.10	111500	111500	107700	145000	78200	111600	108650.87	13.78	-1505	113333	112466	111533	110666	109733	112900	111100	47	33400	500	82580	100	1	9434574	10180	14.43	0.49	12	0.05	7476.00	220199.00	208500	20240618	-48.25	103000	20241115	4.76	111500	-3.23	20250102	107700	0.19	20250102	208500	-48.25	20240618	103000	4.76	20241115	0.13	N	280360	500	47 억	1300386	N	N	23	N	N
135	20250102	110914	55	60.00	KOSPI200		음식료·담배	N	N	N	Y	60	N	108100	-3500	5	-3.14	349051000	3203	89.27	111500	111500	107800	145000	78200	111600	108975.45	13.78	-277	113333	112466	111533	110666	109733	112900	111100	47	33400	500	82580	100	1	9434574	10199	14.46	0.49	12	0.03	7476.00	220199.00	208500	20240618	-48.15	103000	20241115	4.95	111500	-3.05	20250102	107800	0.28	20250102	208500	-48.15	20240618	103000	4.95	20241115	0.13	N	280360	500	47 억	1300386	N	N	23	N	N
136	20250102	100922	55	60.00	KOSPI200		음식료·담배	N	N	N	Y	60	N	110100	-1500	5	-1.34	33872600	307	8.56	111500	111500	110100	145000	78200	111600	110330.07	13.78	-150	113333	112466	111533	110666	109733	112900	111100	47	33400	500	82580	100	1	9434574	10387	14.73	0.50	12	0.00	7476.00	220199.00	208500	20240618	-47.19	103000	20241115	6.89	111500	-1.26	20250102	110100	0.00	20250102	208500	-47.19	20240618	103000	6.89	20241115	0.13	N	280360	500	47 억	1300386	N	N	23	N	N
137	20250102	090912	55	60.00	KOSPI200		음식료·담배	N	N	N	Y	60	N	111600	0	3	0.00	0	0	0.00	0	0	0	145000	78200	111600	0.00	13.78	0	113333	112466	111533	110666	109733	112900	111100	47	33400	500	82580	100	1	9434574	10529	14.93	0.51	12	0.00	7476.00	220199.00	208500	20240618	-46.47	103000	20241115	8.35	0	0.00	0	0	0.00	0	208500	-46.47	20240618	103000	8.35	20241115	0.13	N	280360	500	47 억	1300386	N	N	23	N	N

65 KiB Raw Blame History

65 KiB

Raw Blame History