KissMeData/033780/price/prices-20250301.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

ened 05f4f70f5e Add accumulated files

2025-03-29 21:48:38 +09:00

73 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20250328	160429	55	20.00	KOSPI200	음식료·담배	N	N	N	Y	40	Y	102700	700	2	0.69	33315327450	324007	99.96	103100	103600	101800	132600	71400	102000	102822.86	44.11	-158416	105933	103966	101333	99366	96733	104950	100350	9550	30600	5000	81600	100	1	122062497	125358	11.44	1.25	12	0.27	8975.00	81920.00	126400	20241129	-18.75	83500	20240531	22.99	113900	-9.83	20250203	94600	8.56	20250313	126400	-18.75	20241129	83500	22.99	20240531	0.03	N	033780	5000	9549 억	53840794	N	N	850	N	N
3	20250328	150430	55	20.00	KOSPI200	음식료·담배	N	N	N	Y	40	Y	102600	600	2	0.59	28827001950	280254	86.46	103100	103600	101800	132600	71400	102000	102860.27	44.11	-149500	105933	103966	101333	99366	96733	104950	100350	9550	30600	5000	81600	100	1	122062497	125236	11.43	1.25	12	0.23	8975.00	81920.00	126400	20241129	-18.83	83500	20240531	22.87	113900	-9.92	20250203	94600	8.46	20250313	126400	-18.83	20241129	83500	22.87	20240531	0.03	N	033780	5000	9549 억	53840794	N	N	373	N	N
4	20250328	140431	55	20.00	KOSPI200	음식료·담배	N	N	N	Y	40	Y	102900	900	2	0.88	23774218750	231064	71.29	103100	103600	101800	132600	71400	102000	102890.19	44.11	-116604	105933	103966	101333	99366	96733	104950	100350	9550	30600	5000	81600	100	1	122062497	125602	11.47	1.26	12	0.19	8975.00	81920.00	126400	20241129	-18.59	83500	20240531	23.23	113900	-9.66	20250203	94600	8.77	20250313	126400	-18.59	20241129	83500	23.23	20240531	0.03	N	033780	5000	9549 억	53840794	N	N	373	N	N
5	20250328	130431	55	20.00	KOSPI200	음식료·담배	N	N	N	Y	40	Y	102700	700	2	0.69	20435524150	198606	61.27	103100	103600	101800	132600	71400	102000	102894.80	44.11	-95030	105933	103966	101333	99366	96733	104950	100350	9550	30600	5000	81600	100	1	122062497	125358	11.44	1.25	12	0.16	8975.00	81920.00	126400	20241129	-18.75	83500	20240531	22.99	113900	-9.83	20250203	94600	8.56	20250313	126400	-18.75	20241129	83500	22.99	20240531	0.03	N	033780	5000	9549 억	53840794	N	N	373	N	N
6	20250328	120430	55	20.00	KOSPI200	음식료·담배	N	N	N	Y	40	Y	102800	800	2	0.78	17758033850	172570	53.24	103100	103600	101800	132600	71400	102000	102903.37	44.11	-78393	105933	103966	101333	99366	96733	104950	100350	9550	30600	5000	81600	100	1	122062497	125480	11.45	1.25	12	0.14	8975.00	81920.00	126400	20241129	-18.67	83500	20240531	23.11	113900	-9.75	20250203	94600	8.67	20250313	126400	-18.67	20241129	83500	23.11	20240531	0.03	N	033780	5000	9549 억	53840794	N	N	373	N	N
7	20250328	110429	55	20.00	KOSPI200	음식료·담배	N	N	N	Y	40	Y	103500	1500	2	1.47	13212154700	128439	39.63	103100	103600	101800	132600	71400	102000	102867.16	44.11	-45831	105933	103966	101333	99366	96733	104950	100350	9550	30600	5000	81600	100	1	122062497	126335	11.53	1.26	12	0.11	8975.00	81920.00	126400	20241129	-18.12	83500	20240531	23.95	113900	-9.13	20250203	94600	9.41	20250313	126400	-18.12	20241129	83500	23.95	20240531	0.03	N	033780	5000	9549 억	53840794	N	N	373	N	N
8	20250328	100431	55	20.00	KOSPI200	음식료·담배	N	N	N	Y	40	Y	102800	800	2	0.78	6133376700	59829	18.46	103100	103200	101800	132600	71400	102000	102515.11	44.11	-21708	105933	103966	101333	99366	96733	104950	100350	9550	30600	5000	81600	100	1	122062497	125480	11.45	1.25	12	0.05	8975.00	81920.00	126400	20241129	-18.67	83500	20240531	23.11	113900	-9.75	20250203	94600	8.67	20250313	126400	-18.67	20241129	83500	23.11	20240531	0.03	N	033780	5000	9549 억	53840794	N	N	373	N	N
9	20250328	090434	55	20.00	KOSPI200	음식료·담배	N	N	N	Y	40	Y	102300	300	2	0.29	1178511450	11478	3.54	103100	103200	102000	132600	71400	102000	102675.68	44.11	-4728	105933	103966	101333	99366	96733	104950	100350	9550	30600	5000	81600	100	1	122062497	124870	11.40	1.25	12	0.01	8975.00	81920.00	126400	20241129	-19.07	83500	20240531	22.51	113900	-10.18	20250203	94600	8.14	20250313	126400	-19.07	20241129	83500	22.51	20240531	0.03	N	033780	5000	9549 억	53840794	N	N	373	N	N
10	20250327	161107	55	20.00	KOSPI200	음식료·담배	N	N	N	Y	40	Y	102000	1900	2	1.90	33090731550	324127	183.81	98700	103300	98700	130100	70100	100100	102091.89	44.18	-51557	103033	101566	100533	99066	98033	101050	98550	9550	30000	5000	80080	100	1	122062497	124504	11.36	1.25	12	0.27	8975.00	81920.00	126400	20241129	-19.30	83500	20240531	22.16	113900	-10.45	20250203	94600	7.82	20250313	126400	-19.30	20241129	83500	22.16	20240531	0.03	N	033780	5000	9549 억	53923584	N	N	368	N	N
11	20250327	150430	55	20.00	KOSPI200	음식료·담배	N	N	N	Y	40	Y	102000	1900	2	1.90	28217262700	276356	156.72	98700	103300	98700	130100	70100	100100	102104.76	44.18	-46593	103033	101566	100533	99066	98033	101050	98550	9550	30000	5000	80080	100	1	122062497	124504	11.36	1.25	12	0.23	8975.00	81920.00	126400	20241129	-19.30	83500	20240531	22.16	113900	-10.45	20250203	94600	7.82	20250313	126400	-19.30	20241129	83500	22.16	20240531	0.03	N	033780	5000	9549 억	53923584	N	N	291	N	N
12	20250327	140428	55	20.00	KOSPI200	음식료·담배	N	N	N	Y	40	Y	102100	2000	2	2.00	24751626550	242364	137.44	98700	103300	98700	130100	70100	100100	102125.84	44.18	-36730	103033	101566	100533	99066	98033	101050	98550	9550	30000	5000	80080	100	1	122062497	124626	11.38	1.25	12	0.20	8975.00	81920.00	126400	20241129	-19.22	83500	20240531	22.28	113900	-10.36	20250203	94600	7.93	20250313	126400	-19.22	20241129	83500	22.28	20240531	0.03	N	033780	5000	9549 억	53923584	N	N	291	N	N
13	20250327	130426	55	20.00	KOSPI200	음식료·담배	N	N	N	Y	40	Y	101800	1700	2	1.70	21001963200	205652	116.62	98700	103300	98700	130100	70100	100100	102123.80	44.18	-36509	103033	101566	100533	99066	98033	101050	98550	9550	30000	5000	80080	100	1	122062497	124260	11.34	1.24	12	0.17	8975.00	81920.00	126400	20241129	-19.46	83500	20240531	21.92	113900	-10.62	20250203	94600	7.61	20250313	126400	-19.46	20241129	83500	21.92	20240531	0.03	N	033780	5000	9549 억	53923584	N	N	291	N	N
14	20250327	120431	55	20.00	KOSPI200	음식료·담배	N	N	N	Y	40	Y	101900	1800	2	1.80	18704435100	183084	103.82	98700	103300	98700	130100	70100	100100	102163.13	44.18	-34137	103033	101566	100533	99066	98033	101050	98550	9550	30000	5000	80080	100	1	122062497	124382	11.35	1.24	12	0.15	8975.00	81920.00	126400	20241129	-19.38	83500	20240531	22.04	113900	-10.54	20250203	94600	7.72	20250313	126400	-19.38	20241129	83500	22.04	20240531	0.03	N	033780	5000	9549 억	53923584	N	N	291	N	N
15	20250327	110431	55	20.00	KOSPI200	음식료·담배	N	N	N	Y	40	Y	101600	1500	2	1.50	17059424000	166915	94.65	98700	103300	98700	130100	70100	100100	102204.26	44.18	-28101	103033	101566	100533	99066	98033	101050	98550	9550	30000	5000	80080	100	1	122062497	124015	11.32	1.24	12	0.14	8975.00	81920.00	126400	20241129	-19.62	83500	20240531	21.68	113900	-10.80	20250203	94600	7.40	20250313	126400	-19.62	20241129	83500	21.68	20240531	0.03	N	033780	5000	9549 억	53923584	N	N	291	N	N
16	20250327	100428	55	20.00	KOSPI200	음식료·담배	N	N	N	Y	40	Y	102500	2400	2	2.40	12369353950	121023	68.63	98700	103300	98700	130100	70100	100100	102206.64	44.18	-16847	103033	101566	100533	99066	98033	101050	98550	9550	30000	5000	80080	100	1	122062497	125114	11.42	1.25	12	0.10	8975.00	81920.00	126400	20241129	-18.91	83500	20240531	22.75	113900	-10.01	20250203	94600	8.35	20250313	126400	-18.91	20241129	83500	22.75	20240531	0.03	N	033780	5000	9549 억	53923584	N	N	291	N	N
17	20250327	090429	55	20.00	KOSPI200	음식료·담배	N	N	N	Y	40	Y	99900	-200	5	-0.20	556649000	5612	3.18	98700	100100	98700	130100	70100	100100	99189.06	44.18	-695	103033	101566	100533	99066	98033	101050	98550	9550	30000	5000	80080	100	1	122062497	121940	11.13	1.22	12	0.00	8975.00	81920.00	126400	20241129	-20.97	83500	20240531	19.64	113900	-12.29	20250203	94600	5.60	20250313	126400	-20.97	20241129	83500	19.64	20240531	0.03	N	033780	5000	9549 억	53923584	N	N	291	N	N
18	20250326	160425	55	20.00	KOSPI200	음식료·담배	N	N	N	Y	40	Y	100100	-1200	5	-1.18	17685002600	176341	95.80	102000	102000	99500	131600	71000	101300	100288.66	44.22	-75011	102966	102132	100966	100132	98966	102550	100550	9550	30300	5000	81040	100	1	122062497	122185	11.15	1.22	12	0.14	8975.00	81920.00	126400	20241129	-20.81	83500	20240531	19.88	113900	-12.12	20250203	94600	5.81	20250313	126400	-20.81	20241129	83500	19.88	20240531	0.04	N	033780	5000	9549 억	53981983	N	N	291	N	N
19	20250326	150424	55	20.00	KOSPI200	음식료·담배	N	N	N	Y	40	Y	100800	-500	5	-0.49	13469713450	134299	72.96	102000	102000	99500	131600	71000	101300	100296.45	44.22	-57001	102966	102132	100966	100132	98966	102550	100550	9550	30300	5000	81040	100	1	122062497	123039	11.23	1.23	12	0.11	8975.00	81920.00	126400	20241129	-20.25	83500	20240531	20.72	113900	-11.50	20250203	94600	6.55	20250313	126400	-20.25	20241129	83500	20.72	20240531	0.04	N	033780	5000	9549 억	53981983	N	N	1429	N	N
20	20250326	140426	55	20.00	KOSPI200	음식료·담배	N	N	N	Y	40	Y	100600	-700	5	-0.69	10907340500	108820	59.12	102000	102000	99500	131600	71000	101300	100232.87	44.22	-43871	102966	102132	100966	100132	98966	102550	100550	9550	30300	5000	81040	100	1	122062497	122795	11.21	1.23	12	0.09	8975.00	81920.00	126400	20241129	-20.41	83500	20240531	20.48	113900	-11.68	20250203	94600	6.34	20250313	126400	-20.41	20241129	83500	20.48	20240531	0.04	N	033780	5000	9549 억	53981983	N	N	1429	N	N
21	20250326	130427	55	20.00	KOSPI200	음식료·담배	N	N	N	Y	40	Y	100300	-1000	5	-0.99	8936285450	89212	48.47	102000	102000	99500	131600	71000	101300	100169.10	44.22	-36531	102966	102132	100966	100132	98966	102550	100550	9550	30300	5000	81040	100	1	122062497	122429	11.18	1.22	12	0.07	8975.00	81920.00	126400	20241129	-20.65	83500	20240531	20.12	113900	-11.94	20250203	94600	6.03	20250313	126400	-20.65	20241129	83500	20.12	20240531	0.04	N	033780	5000	9549 억	53981983	N	N	1429	N	N
22	20250326	120428	55	20.00	KOSPI200	음식료·담배	N	N	N	Y	40	Y	100100	-1200	5	-1.18	7455911600	74455	40.45	102000	102000	99500	131600	71000	101300	100139.84	44.22	-29091	102966	102132	100966	100132	98966	102550	100550	9550	30300	5000	81040	100	1	122062497	122185	11.15	1.22	12	0.06	8975.00	81920.00	126400	20241129	-20.81	83500	20240531	19.88	113900	-12.12	20250203	94600	5.81	20250313	126400	-20.81	20241129	83500	19.88	20240531	0.04	N	033780	5000	9549 억	53981983	N	N	1429	N	N
23	20250326	110426	55	20.00	KOSPI200	음식료·담배	N	N	N	Y	40	Y	99600	-1700	5	-1.68	5276703800	52672	28.62	102000	102000	99500	131600	71000	101300	100180.43	44.22	-25415	102966	102132	100966	100132	98966	102550	100550	9550	30300	5000	81040	100	1	122062497	121574	11.10	1.22	12	0.04	8975.00	81920.00	126400	20241129	-21.20	83500	20240531	19.28	113900	-12.55	20250203	94600	5.29	20250313	126400	-21.20	20241129	83500	19.28	20240531	0.04	N	033780	5000	9549 억	53981983	N	N	1429	N	N
24	20250326	100427	55	20.00	KOSPI200	음식료·담배	N	N	N	Y	40	Y	99900	-1400	5	-1.38	3422113050	34087	18.52	102000	102000	99700	131600	71000	101300	100393.49	44.22	-15473	102966	102132	100966	100132	98966	102550	100550	9550	30300	5000	81040	100	1	122062497	121940	11.13	1.22	12	0.03	8975.00	81920.00	126400	20241129	-20.97	83500	20240531	19.64	113900	-12.29	20250203	94600	5.60	20250313	126400	-20.97	20241129	83500	19.64	20240531	0.04	N	033780	5000	9549 억	53981983	N	N	1429	N	N
25	20250326	090427	55	20.00	KOSPI200	음식료·담배	N	N	N	Y	40	Y	101600	300	2	0.30	359689500	3534	1.92	102000	102000	101300	131600	71000	101300	101779.71	44.22	-1476	102966	102132	100966	100132	98966	102550	100550	9550	30300	5000	81040	100	1	122062497	124015	11.32	1.24	12	0.00	8975.00	81920.00	126400	20241129	-19.62	83500	20240531	21.68	113900	-10.80	20250203	94600	7.40	20250313	126400	-19.62	20241129	83500	21.68	20240531	0.04	N	033780	5000	9549 억	53981983	N	N	1429	N	N
26	20250325	160425	55	20.00	KOSPI200	음식료·담배	N	N	N	Y	40	Y	101300	200	2	0.20	18544513200	184063	70.05	100100	101800	99800	131400	70800	101100	100750.86	44.25	-52204	103366	102232	101266	100132	99166	102800	100700	9550	30300	5000	80880	100	1	122062497	123649	11.29	1.24	12	0.15	8975.00	81920.00	126400	20241129	-19.86	83500	20240531	21.32	113900	-11.06	20250203	94600	7.08	20250313	126400	-19.86	20241129	83500	21.32	20240531	0.04	N	033780	5000	9549 억	54013557	N	N	1429	N	N
27	20250325	150425	55	20.00	KOSPI200	음식료·담배	N	N	N	Y	40	Y	101500	400	2	0.40	14643760500	145572	55.41	100100	101800	99800	131400	70800	101100	100594.62	44.25	-39336	103366	102232	101266	100132	99166	102800	100700	9550	30300	5000	80880	100	1	122062497	123893	11.31	1.24	12	0.12	8975.00	81920.00	126400	20241129	-19.70	83500	20240531	21.56	113900	-10.89	20250203	94600	7.29	20250313	126400	-19.70	20241129	83500	21.56	20240531	0.04	N	033780	5000	9549 억	54013557	N	N	673	N	N
28	20250325	140423	55	20.00	KOSPI200	음식료·담배	N	N	N	Y	40	Y	101200	100	2	0.10	11606925100	115652	44.02	100100	101500	99800	131400	70800	101100	100360.78	44.25	-26700	103366	102232	101266	100132	99166	102800	100700	9550	30300	5000	80880	100	1	122062497	123527	11.28	1.24	12	0.09	8975.00	81920.00	126400	20241129	-19.94	83500	20240531	21.20	113900	-11.15	20250203	94600	6.98	20250313	126400	-19.94	20241129	83500	21.20	20240531	0.04	N	033780	5000	9549 억	54013557	N	N	673	N	N
29	20250325	130425	55	20.00	KOSPI200	음식료·담배	N	N	N	Y	40	Y	100800	-300	5	-0.30	9906318300	98829	37.61	100100	101000	99800	131400	70800	101100	100236.96	44.25	-20546	103366	102232	101266	100132	99166	102800	100700	9550	30300	5000	80880	100	1	122062497	123039	11.23	1.23	12	0.08	8975.00	81920.00	126400	20241129	-20.25	83500	20240531	20.72	113900	-11.50	20250203	94600	6.55	20250313	126400	-20.25	20241129	83500	20.72	20240531	0.04	N	033780	5000	9549 억	54013557	N	N	673	N	N
30	20250325	120424	55	20.00	KOSPI200	음식료·담배	N	N	N	Y	40	Y	100600	-500	5	-0.49	8802046800	87848	33.44	100100	101000	99800	131400	70800	101100	100196.33	44.25	-15102	103366	102232	101266	100132	99166	102800	100700	9550	30300	5000	80880	100	1	122062497	122795	11.21	1.23	12	0.07	8975.00	81920.00	126400	20241129	-20.41	83500	20240531	20.48	113900	-11.68	20250203	94600	6.34	20250313	126400	-20.41	20241129	83500	20.48	20240531	0.04	N	033780	5000	9549 억	54013557	N	N	673	N	N
31	20250325	110424	55	20.00	KOSPI200	음식료·담배	N	N	N	Y	40	Y	100200	-900	5	-0.89	7277296050	72673	27.66	100100	101000	99800	131400	70800	101100	100137.55	44.25	-11460	103366	102232	101266	100132	99166	102800	100700	9550	30300	5000	80880	100	1	122062497	122307	11.16	1.22	12	0.06	8975.00	81920.00	126400	20241129	-20.73	83500	20240531	20.00	113900	-12.03	20250203	94600	5.92	20250313	126400	-20.73	20241129	83500	20.00	20240531	0.04	N	033780	5000	9549 억	54013557	N	N	673	N	N
32	20250325	100432	55	20.00	KOSPI200	음식료·담배	N	N	N	Y	40	Y	100100	-1000	5	-0.99	5174220750	51671	19.67	100100	101000	99800	131400	70800	101100	100137.81	44.25	-8876	103366	102232	101266	100132	99166	102800	100700	9550	30300	5000	80880	100	1	122062497	122185	11.15	1.22	12	0.04	8975.00	81920.00	126400	20241129	-20.81	83500	20240531	19.88	113900	-12.12	20250203	94600	5.81	20250313	126400	-20.81	20241129	83500	19.88	20240531	0.04	N	033780	5000	9549 억	54013557	N	N	673	N	N
33	20250325	090426	55	20.00	KOSPI200	음식료·담배	N	N	N	Y	40	Y	100600	-500	5	-0.49	1895137200	18905	7.20	100100	101000	100000	131400	70800	101100	100245.29	44.25	2750	103366	102232	101266	100132	99166	102800	100700	9550	30300	5000	80880	100	1	122062497	122795	11.21	1.23	12	0.02	8975.00	81920.00	126400	20241129	-20.41	83500	20240531	20.48	113900	-11.68	20250203	94600	6.34	20250313	126400	-20.41	20241129	83500	20.48	20240531	0.04	N	033780	5000	9549 억	54013557	N	N	673	N	N
34	20250324	160423	55	20.00	KOSPI200	음식료·담배	N	N	N	Y	40	Y	101100	500	2	0.50	26715608900	262741	81.31	100600	102400	100300	130700	70500	100600	101680.55	44.29	-132639	102933	101766	100833	99666	98733	101300	99200	9550	30100	5000	80480	100	1	122062497	123405	11.26	1.23	12	0.22	8975.00	81920.00	126400	20241129	-20.02	83500	20240531	21.08	113900	-11.24	20250203	94600	6.87	20250313	126400	-20.02	20241129	83500	21.08	20240531	0.04	N	033780	5000	9549 억	54064763	N	N	673	N	N
35	20250324	150426	55	20.00	KOSPI200	음식료·담배	N	N	N	Y	40	Y	101900	1300	2	1.29	20595290200	202284	62.60	100600	102400	100300	130700	70500	100600	101813.74	44.29	-108310	102933	101766	100833	99666	98733	101300	99200	9550	30100	5000	80480	100	1	122062497	124382	11.35	1.24	12	0.17	8975.00	81920.00	126400	20241129	-19.38	83500	20240531	22.04	113900	-10.54	20250203	94600	7.72	20250313	126400	-19.38	20241129	83500	22.04	20240531	0.04	N	033780	5000	9549 억	54064763	N	N	1249	N	N
36	20250324	140426	55	20.00	KOSPI200	음식료·담배	N	N	N	Y	40	Y	101600	1000	2	0.99	17335406500	170275	52.70	100600	102400	100300	130700	70500	100600	101808.29	44.29	-83203	102933	101766	100833	99666	98733	101300	99200	9550	30100	5000	80480	100	1	122062497	124015	11.32	1.24	12	0.14	8975.00	81920.00	126400	20241129	-19.62	83500	20240531	21.68	113900	-10.80	20250203	94600	7.40	20250313	126400	-19.62	20241129	83500	21.68	20240531	0.04	N	033780	5000	9549 억	54064763	N	N	1249	N	N
37	20250324	130426	55	20.00	KOSPI200	음식료·담배	N	N	N	Y	40	Y	101500	900	2	0.89	13971741500	137219	42.47	100600	102400	100300	130700	70500	100600	101820.75	44.29	-60038	102933	101766	100833	99666	98733	101300	99200	9550	30100	5000	80480	100	1	122062497	123893	11.31	1.24	12	0.11	8975.00	81920.00	126400	20241129	-19.70	83500	20240531	21.56	113900	-10.89	20250203	94600	7.29	20250313	126400	-19.70	20241129	83500	21.56	20240531	0.04	N	033780	5000	9549 억	54064763	N	N	1249	N	N
38	20250324	120426	55	20.00	KOSPI200	음식료·담배	N	N	N	Y	40	Y	102000	1400	2	1.39	11500099850	112891	34.94	100600	102400	100300	130700	70500	100600	101869.06	44.29	-43276	102933	101766	100833	99666	98733	101300	99200	9550	30100	5000	80480	100	1	122062497	124504	11.36	1.25	12	0.09	8975.00	81920.00	126400	20241129	-19.30	83500	20240531	22.16	113900	-10.45	20250203	94600	7.82	20250313	126400	-19.30	20241129	83500	22.16	20240531	0.04	N	033780	5000	9549 억	54064763	N	N	1249	N	N
39	20250324	110426	55	20.00	KOSPI200	음식료·담배	N	N	N	Y	40	Y	102100	1500	2	1.49	9284852900	91168	28.21	100600	102400	100300	130700	70500	100600	101843.33	44.29	-31706	102933	101766	100833	99666	98733	101300	99200	9550	30100	5000	80480	100	1	122062497	124626	11.38	1.25	12	0.07	8975.00	81920.00	126400	20241129	-19.22	83500	20240531	22.28	113900	-10.36	20250203	94600	7.93	20250313	126400	-19.22	20241129	83500	22.28	20240531	0.04	N	033780	5000	9549 억	54064763	N	N	1249	N	N
40	20250324	100424	55	20.00	KOSPI200	음식료·담배	N	N	N	Y	40	Y	102200	1600	2	1.59	6257484800	61538	19.04	100600	102400	100300	130700	70500	100600	101684.89	44.29	-15949	102933	101766	100833	99666	98733	101300	99200	9550	30100	5000	80480	100	1	122062497	124748	11.39	1.25	12	0.05	8975.00	81920.00	126400	20241129	-19.15	83500	20240531	22.40	113900	-10.27	20250203	94600	8.03	20250313	126400	-19.15	20241129	83500	22.40	20240531	0.04	N	033780	5000	9549 억	54064763	N	N	1249	N	N
41	20250324	090426	55	20.00	KOSPI200	음식료·담배	N	N	N	Y	40	Y	101900	1300	2	1.29	1740151500	17201	5.32	100600	102200	100300	130700	70500	100600	101165.72	44.29	-2768	102933	101766	100833	99666	98733	101300	99200	9550	30100	5000	80480	100	1	122062497	124382	11.35	1.24	12	0.01	8975.00	81920.00	126400	20241129	-19.38	83500	20240531	22.04	113900	-10.54	20250203	94600	7.72	20250313	126400	-19.38	20241129	83500	22.04	20240531	0.04	N	033780	5000	9549 억	54064763	N	N	1249	N	N
42	20250321	160441	55	20.00	KOSPI200	음식료·담배	N	N	N	Y	40	Y	100600	-1500	5	-1.47	32552921000	322974	72.45	101000	102000	99900	132700	71500	102100	100790.89	44.34	-113516	105166	103632	100566	99032	95966	104400	99800	9550	30600	5000	81680	100	1	122062497	122795	11.21	1.23	12	0.26	8975.00	81920.00	126400	20241129	-20.41	83500	20240531	20.48	113900	-11.68	20250203	94600	6.34	20250313	126400	-20.41	20241129	83500	20.48	20240531	0.04	N	033780	5000	9549 억	54127072	N	N	1246	N	N
43	20250321	150425	55	20.00	KOSPI200	음식료·담배	N	N	N	Y	40	Y	101100	-1000	5	-0.98	21205158750	210193	47.15	101000	102000	99900	132700	71500	102100	100883.84	44.34	-86152	105166	103632	100566	99032	95966	104400	99800	9550	30600	5000	81680	100	1	122062497	123405	11.26	1.23	12	0.17	8975.00	81920.00	126400	20241129	-20.02	83500	20240531	21.08	113900	-11.24	20250203	94600	6.87	20250313	126400	-20.02	20241129	83500	21.08	20240531	0.04	N	033780	5000	9549 억	54127072	N	N	49	N	N
44	20250321	140425	55	20.00	KOSPI200	음식료·담배	N	N	N	Y	40	Y	101100	-1000	5	-0.98	18127260700	179735	40.32	101000	102000	99900	132700	71500	102100	100855.02	44.34	-67223	105166	103632	100566	99032	95966	104400	99800	9550	30600	5000	81680	100	1	122062497	123405	11.26	1.23	12	0.15	8975.00	81920.00	126400	20241129	-20.02	83500	20240531	21.08	113900	-11.24	20250203	94600	6.87	20250313	126400	-20.02	20241129	83500	21.08	20240531	0.04	N	033780	5000	9549 억	54127072	N	N	49	N	N
45	20250321	130426	55	20.00	KOSPI200	음식료·담배	N	N	N	Y	40	Y	101100	-1000	5	-0.98	15923218400	157950	35.43	101000	102000	99900	132700	71500	102100	100811.22	44.34	-51411	105166	103632	100566	99032	95966	104400	99800	9550	30600	5000	81680	100	1	122062497	123405	11.26	1.23	12	0.13	8975.00	81920.00	126400	20241129	-20.02	83500	20240531	21.08	113900	-11.24	20250203	94600	6.87	20250313	126400	-20.02	20241129	83500	21.08	20240531	0.04	N	033780	5000	9549 억	54127072	N	N	49	N	N
46	20250321	120426	55	20.00	KOSPI200	음식료·담배	N	N	N	Y	40	Y	100700	-1400	5	-1.37	13666593750	135604	30.42	101000	102000	99900	132700	71500	102100	100782.47	44.34	-37948	105166	103632	100566	99032	95966	104400	99800	9550	30600	5000	81680	100	1	122062497	122917	11.22	1.23	12	0.11	8975.00	81920.00	126400	20241129	-20.33	83500	20240531	20.60	113900	-11.59	20250203	94600	6.45	20250313	126400	-20.33	20241129	83500	20.60	20240531	0.04	N	033780	5000	9549 억	54127072	N	N	49	N	N
47	20250321	110425	55	20.00	KOSPI200	음식료·담배	N	N	N	Y	40	Y	100900	-1200	5	-1.18	11013215900	109283	24.52	101000	102000	99900	132700	71500	102100	100776.22	44.34	-24456	105166	103632	100566	99032	95966	104400	99800	9550	30600	5000	81680	100	1	122062497	123161	11.24	1.23	12	0.09	8975.00	81920.00	126400	20241129	-20.17	83500	20240531	20.84	113900	-11.41	20250203	94600	6.66	20250313	126400	-20.17	20241129	83500	20.84	20240531	0.04	N	033780	5000	9549 억	54127072	N	N	49	N	N
48	20250321	100426	55	20.00	KOSPI200	음식료·담배	N	N	N	Y	40	Y	101100	-1000	5	-0.98	7707890650	76487	17.16	101000	102000	99900	132700	71500	102100	100772.70	44.34	-11188	105166	103632	100566	99032	95966	104400	99800	9550	30600	5000	81680	100	1	122062497	123405	11.26	1.23	12	0.06	8975.00	81920.00	126400	20241129	-20.02	83500	20240531	21.08	113900	-11.24	20250203	94600	6.87	20250313	126400	-20.02	20241129	83500	21.08	20240531	0.04	N	033780	5000	9549 억	54127072	N	N	49	N	N
49	20250321	090427	55	20.00	KOSPI200	음식료·담배	N	N	N	Y	40	Y	101500	-600	5	-0.59	926644700	9153	2.05	101000	102000	100700	132700	71500	102100	101233.11	44.34	-815	105166	103632	100566	99032	95966	104400	99800	9550	30600	5000	81680	100	1	122062497	123893	11.31	1.24	12	0.01	8975.00	81920.00	126400	20241129	-19.70	83500	20240531	21.56	113900	-10.89	20250203	94600	7.29	20250313	126400	-19.70	20241129	83500	21.56	20240531	0.04	N	033780	5000	9549 억	54127072	N	N	49	N	N
50	20250320	160719	55	20.00	KOSPI200	음식료·담배	N	N	N	Y	40	Y	102100	4600	2	4.72	44785715900	445564	197.62	97500	102100	97500	126700	68300	97500	100513.30	44.34	-46076	99033	98266	97533	96766	96033	98650	97150	9550	29200	5000	78000	100	1	122062497	124626	11.38	1.25	12	0.37	8975.00	81920.00	126400	20241129	-19.22	83500	20240531	22.28	113900	-10.36	20250203	94600	7.93	20250313	126400	-19.22	20241129	83500	22.28	20240531	0.04	N	033780	5000	9549 억	54121110	N	N	49	N	N
51	20250320	150425	55	20.00	KOSPI200	음식료·담배	N	N	N	Y	40	Y	101700	4200	2	4.31	38560457900	384560	170.56	97500	102100	97500	126700	68300	97500	100271.63	44.34	-21590	99033	98266	97533	96766	96033	98650	97150	9550	29200	5000	78000	100	1	122062497	124138	11.33	1.24	12	0.32	8975.00	81920.00	126400	20241129	-19.54	83500	20240531	21.80	113900	-10.71	20250203	94600	7.51	20250313	126400	-19.54	20241129	83500	21.80	20240531	0.04	N	033780	5000	9549 억	54121110	N	N	552	N	N
52	20250320	140426	55	20.00	KOSPI200	음식료·담배	N	N	N	Y	40	Y	101400	3900	2	4.00	31873579300	318742	141.37	97500	101400	97500	126700	68300	97500	99998.05	44.34	-15239	99033	98266	97533	96766	96033	98650	97150	9550	29200	5000	78000	100	1	122062497	123771	11.30	1.24	12	0.26	8975.00	81920.00	126400	20241129	-19.78	83500	20240531	21.44	113900	-10.97	20250203	94600	7.19	20250313	126400	-19.78	20241129	83500	21.44	20240531	0.04	N	033780	5000	9549 억	54121110	N	N	552	N	N
53	20250320	130426	55	20.00	KOSPI200	음식료·담배	N	N	N	Y	40	Y	100300	2800	2	2.87	24847951150	249069	110.47	97500	100500	97500	126700	68300	97500	99763.32	44.34	-16956	99033	98266	97533	96766	96033	98650	97150	9550	29200	5000	78000	100	1	122062497	122429	11.18	1.22	12	0.20	8975.00	81920.00	126400	20241129	-20.65	83500	20240531	20.12	113900	-11.94	20250203	94600	6.03	20250313	126400	-20.65	20241129	83500	20.12	20240531	0.04	N	033780	5000	9549 억	54121110	N	N	552	N	N
54	20250320	120424	55	20.00	KOSPI200	음식료·담배	N	N	N	Y	40	Y	100000	2500	2	2.56	21449334850	215161	95.43	97500	100500	97500	126700	68300	97500	99689.70	44.34	-5845	99033	98266	97533	96766	96033	98650	97150	9550	29200	5000	78000	100	1	122062497	122062	11.14	1.22	12	0.18	8975.00	81920.00	126400	20241129	-20.89	83500	20240531	19.76	113900	-12.20	20250203	94600	5.71	20250313	126400	-20.89	20241129	83500	19.76	20240531	0.04	N	033780	5000	9549 억	54121110	N	N	552	N	N
55	20250320	110425	55	20.00	KOSPI200	음식료·담배	N	N	N	Y	40	Y	100300	2800	2	2.87	18497323150	185720	82.37	97500	100500	97500	126700	68300	97500	99597.91	44.34	5096	99033	98266	97533	96766	96033	98650	97150	9550	29200	5000	78000	100	1	122062497	122429	11.18	1.22	12	0.15	8975.00	81920.00	126400	20241129	-20.65	83500	20240531	20.12	113900	-11.94	20250203	94600	6.03	20250313	126400	-20.65	20241129	83500	20.12	20240531	0.04	N	033780	5000	9549 억	54121110	N	N	552	N	N
56	20250320	100423	55	20.00	KOSPI200	음식료·담배	N	N	N	Y	40	Y	99950	2450	2	2.51	11260815600	113461	50.32	97500	100300	97500	126700	68300	97500	99248.34	44.34	10786	99033	98266	97533	96766	96033	98650	97150	9550	29200	5000	78000	100	1	122062497	122001	11.14	1.22	12	0.09	8975.00	81920.00	126400	20241129	-20.93	83500	20240531	19.70	113900	-12.25	20250203	94600	5.66	20250313	126400	-20.93	20241129	83500	19.70	20240531	0.04	N	033780	5000	9549 억	54121110	N	N	552	N	N
57	20250320	090426	55	20.00	KOSPI200	음식료·담배	N	N	N	Y	40	Y	98300	800	2	0.82	782674200	7971	3.54	97500	98700	97500	126700	68300	97500	98190.21	44.34	1540	99033	98266	97533	96766	96033	98650	97150	9550	29200	5000	78000	100	1	122062497	119987	10.95	1.20	12	0.01	8975.00	81920.00	126400	20241129	-22.23	83500	20240531	17.72	113900	-13.70	20250203	94600	3.91	20250313	126400	-22.23	20241129	83500	17.72	20240531	0.04	N	033780	5000	9549 억	54121110	N	N	552	N	N
58	20250319	160422	55	20.00	KOSPI200	음식료·담배	N	N	N	Y	40	Y	97500	700	2	0.72	22000664100	225362	94.85	97400	98300	96800	125800	67800	96800	97623.69	44.41	-94072	99066	97932	96966	95832	94866	98500	96400	9550	29000	5000	77440	100	1	122062497	119011	10.86	1.19	12	0.18	8975.00	81920.00	126400	20241129	-22.86	83500	20240531	16.77	113900	-14.40	20250203	94600	3.07	20250313	126400	-22.86	20241129	83500	16.77	20240531	0.04	N	033780	5000	9549 억	54207915	N	N	550	N	N
59	20250319	150424	55	20.00	KOSPI200	음식료·담배	N	N	N	Y	40	Y	97500	700	2	0.72	17981119050	184145	77.50	97400	98300	96800	125800	67800	96800	97646.52	44.41	-84107	99066	97932	96966	95832	94866	98500	96400	9550	29000	5000	77440	100	1	122062497	119011	10.86	1.19	12	0.15	8975.00	81920.00	126400	20241129	-22.86	83500	20240531	16.77	113900	-14.40	20250203	94600	3.07	20250313	126400	-22.86	20241129	83500	16.77	20240531	0.04	N	033780	5000	9549 억	54207915	N	N	193	N	N
60	20250319	140425	55	20.00	KOSPI200	음식료·담배	N	N	N	Y	40	Y	97500	700	2	0.72	14535710000	148810	62.63	97400	98300	96800	125800	67800	96800	97679.66	44.41	-62589	99066	97932	96966	95832	94866	98500	96400	9550	29000	5000	77440	100	1	122062497	119011	10.86	1.19	12	0.12	8975.00	81920.00	126400	20241129	-22.86	83500	20240531	16.77	113900	-14.40	20250203	94600	3.07	20250313	126400	-22.86	20241129	83500	16.77	20240531	0.04	N	033780	5000	9549 억	54207915	N	N	193	N	N
61	20250319	130423	55	20.00	KOSPI200	음식료·담배	N	N	N	Y	40	Y	97500	700	2	0.72	11773993450	120473	50.71	97400	98300	96800	125800	67800	96800	97731.39	44.41	-49244	99066	97932	96966	95832	94866	98500	96400	9550	29000	5000	77440	100	1	122062497	119011	10.86	1.19	12	0.10	8975.00	81920.00	126400	20241129	-22.86	83500	20240531	16.77	113900	-14.40	20250203	94600	3.07	20250313	126400	-22.86	20241129	83500	16.77	20240531	0.04	N	033780	5000	9549 억	54207915	N	N	193	N	N
62	20250319	120423	55	20.00	KOSPI200	음식료·담배	N	N	N	Y	40	Y	98000	1200	2	1.24	9691680750	99163	41.74	97400	98300	96800	125800	67800	96800	97734.85	44.41	-34762	99066	97932	96966	95832	94866	98500	96400	9550	29000	5000	77440	100	1	122062497	119621	10.92	1.20	12	0.08	8975.00	81920.00	126400	20241129	-22.47	83500	20240531	17.37	113900	-13.96	20250203	94600	3.59	20250313	126400	-22.47	20241129	83500	17.37	20240531	0.04	N	033780	5000	9549 억	54207915	N	N	193	N	N
63	20250319	110424	55	20.00	KOSPI200	음식료·담배	N	N	N	Y	40	Y	97900	1100	2	1.14	6737899600	69012	29.05	97400	98000	96800	125800	67800	96800	97633.74	44.41	-20855	99066	97932	96966	95832	94866	98500	96400	9550	29000	5000	77440	100	1	122062497	119499	10.91	1.20	12	0.06	8975.00	81920.00	126400	20241129	-22.55	83500	20240531	17.25	113900	-14.05	20250203	94600	3.49	20250313	126400	-22.55	20241129	83500	17.25	20240531	0.04	N	033780	5000	9549 억	54207915	N	N	193	N	N
64	20250319	100424	55	20.00	KOSPI200	음식료·담배	N	N	N	Y	40	Y	97600	800	2	0.83	3456383750	35440	14.92	97400	98000	96800	125800	67800	96800	97527.76	44.41	-12135	99066	97932	96966	95832	94866	98500	96400	9550	29000	5000	77440	100	1	122062497	119133	10.87	1.19	12	0.03	8975.00	81920.00	126400	20241129	-22.78	83500	20240531	16.89	113900	-14.31	20250203	94600	3.17	20250313	126400	-22.78	20241129	83500	16.89	20240531	0.04	N	033780	5000	9549 억	54207915	N	N	193	N	N
65	20250319	090424	55	20.00	KOSPI200	음식료·담배	N	N	N	Y	40	Y	97200	400	2	0.41	279565300	2879	1.21	97400	97400	96800	125800	67800	96800	97105.00	44.41	-778	99066	97932	96966	95832	94866	98500	96400	9550	29000	5000	77440	100	1	122062497	118645	10.83	1.19	12	0.00	8975.00	81920.00	126400	20241129	-23.10	83500	20240531	16.41	113900	-14.66	20250203	94600	2.75	20250313	126400	-23.10	20241129	83500	16.41	20240531	0.04	N	033780	5000	9549 억	54207915	N	N	193	N	N
66	20250318	160421	55	20.00	KOSPI200	음식료·담배	N	N	N	Y	40	Y	96800	500	2	0.52	23010685100	236484	129.19	96400	98100	96000	125100	67500	96300	97303.36	44.42	-26276	97300	96800	95800	95300	94300	97050	95550	9550	28800	5000	77040	100	1	122062497	118156	10.79	1.18	12	0.19	8975.00	81920.00	126400	20241129	-23.42	83500	20240531	15.93	113900	-15.01	20250203	94600	2.33	20250313	126400	-23.42	20241129	83500	15.93	20240531	0.04	N	033780	5000	9549 억	54225861	N	N	193	N	N
67	20250318	150424	55	20.00	KOSPI200	음식료·담배	N	N	N	Y	40	Y	97200	900	2	0.93	20711593250	212759	116.23	96400	98100	96000	125100	67500	96300	97347.67	44.42	-20949	97300	96800	95800	95300	94300	97050	95550	9550	28800	5000	77040	100	1	122062497	118645	10.83	1.19	12	0.17	8975.00	81920.00	126400	20241129	-23.10	83500	20240531	16.41	113900	-14.66	20250203	94600	2.75	20250313	126400	-23.10	20241129	83500	16.41	20240531	0.04	N	033780	5000	9549 억	54225861	N	N	88	N	N
68	20250318	140423	55	20.00	KOSPI200	음식료·담배	N	N	N	Y	40	Y	97300	1000	2	1.04	17253252100	177175	96.79	96400	98100	96000	125100	67500	96300	97379.72	44.42	-7621	97300	96800	95800	95300	94300	97050	95550	9550	28800	5000	77040	100	1	122062497	118767	10.84	1.19	12	0.15	8975.00	81920.00	126400	20241129	-23.02	83500	20240531	16.53	113900	-14.57	20250203	94600	2.85	20250313	126400	-23.02	20241129	83500	16.53	20240531	0.04	N	033780	5000	9549 억	54225861	N	N	88	N	N
69	20250318	130422	55	20.00	KOSPI200	음식료·담배	N	N	N	Y	40	Y	97100	800	2	0.83	15236676750	156422	85.45	96400	98100	96000	125100	67500	96300	97407.51	44.42	-548	97300	96800	95800	95300	94300	97050	95550	9550	28800	5000	77040	100	1	122062497	118523	10.82	1.19	12	0.13	8975.00	81920.00	126400	20241129	-23.18	83500	20240531	16.29	113900	-14.75	20250203	94600	2.64	20250313	126400	-23.18	20241129	83500	16.29	20240531	0.04	N	033780	5000	9549 억	54225861	N	N	88	N	N
70	20250318	120422	55	20.00	KOSPI200	음식료·담배	N	N	N	Y	40	Y	97200	900	2	0.93	13871070150	142372	77.78	96400	98100	96000	125100	67500	96300	97428.36	44.42	2652	97300	96800	95800	95300	94300	97050	95550	9550	28800	5000	77040	100	1	122062497	118645	10.83	1.19	12	0.12	8975.00	81920.00	126400	20241129	-23.10	83500	20240531	16.41	113900	-14.66	20250203	94600	2.75	20250313	126400	-23.10	20241129	83500	16.41	20240531	0.04	N	033780	5000	9549 억	54225861	N	N	88	N	N
71	20250318	110421	55	20.00	KOSPI200	음식료·담배	N	N	N	Y	40	Y	97200	900	2	0.93	12009826600	123229	67.32	96400	98100	96000	125100	67500	96300	97459.42	44.42	3605	97300	96800	95800	95300	94300	97050	95550	9550	28800	5000	77040	100	1	122062497	118645	10.83	1.19	12	0.10	8975.00	81920.00	126400	20241129	-23.10	83500	20240531	16.41	113900	-14.66	20250203	94600	2.75	20250313	126400	-23.10	20241129	83500	16.41	20240531	0.04	N	033780	5000	9549 억	54225861	N	N	88	N	N
72	20250318	100423	55	20.00	KOSPI200	음식료·담배	N	N	N	Y	40	Y	97800	1500	2	1.56	8705967100	89372	48.82	96400	98100	96000	125100	67500	96300	97412.69	44.42	11610	97300	96800	95800	95300	94300	97050	95550	9550	28800	5000	77040	100	1	122062497	119377	10.90	1.19	12	0.07	8975.00	81920.00	126400	20241129	-22.63	83500	20240531	17.13	113900	-14.14	20250203	94600	3.38	20250313	126400	-22.63	20241129	83500	17.13	20240531	0.04	N	033780	5000	9549 억	54225861	N	N	88	N	N
73	20250318	090423	55	20.00	KOSPI200	음식료·담배	N	N	N	Y	40	Y	97000	700	2	0.73	810177800	8399	4.59	96400	97000	96000	125100	67500	96300	96461.22	44.42	-1849	97300	96800	95800	95300	94300	97050	95550	9550	28800	5000	77040	100	1	122062497	118401	10.81	1.18	12	0.01	8975.00	81920.00	126400	20241129	-23.26	83500	20240531	16.17	113900	-14.84	20250203	94600	2.54	20250313	126400	-23.26	20241129	83500	16.17	20240531	0.04	N	033780	5000	9549 억	54225861	N	N	88	N	N
74	20250317	160422	55	20.00	KOSPI200	음식료·담배	N	N	N	Y	40	Y	96300	1300	2	1.37	17274904200	179855	100.26	95400	96300	94800	123500	66500	95000	96048.99	44.45	-32240	96733	95866	95233	94366	93733	95550	94050	9550	28500	5000	76000	100	1	122062497	117546	10.73	1.18	12	0.15	8975.00	81920.00	126400	20241129	-23.81	83500	20240531	15.33	113900	-15.45	20250203	94600	1.80	20250313	126400	-23.81	20241129	83500	15.33	20240531	0.04	N	033780	5000	9549 억	54253482	N	N	88	N	N
75	20250317	150421	55	20.00	KOSPI200	음식료·담배	N	N	N	Y	40	Y	96200	1200	2	1.26	11934199100	124393	69.35	95400	96300	94800	123500	66500	95000	95939.51	44.45	-21815	96733	95866	95233	94366	93733	95550	94050	9550	28500	5000	76000	100	1	122062497	117424	10.72	1.17	12	0.10	8975.00	81920.00	126400	20241129	-23.89	83500	20240531	15.21	113900	-15.54	20250203	94600	1.69	20250313	126400	-23.89	20241129	83500	15.21	20240531	0.04	N	033780	5000	9549 억	54253482	N	N	1931	N	N
76	20250317	140422	55	20.00	KOSPI200	음식료·담배	N	N	N	Y	40	Y	96200	1200	2	1.26	9917512050	103414	57.65	95400	96300	94800	123500	66500	95000	95901.10	44.45	-15542	96733	95866	95233	94366	93733	95550	94050	9550	28500	5000	76000	100	1	122062497	117424	10.72	1.17	12	0.08	8975.00	81920.00	126400	20241129	-23.89	83500	20240531	15.21	113900	-15.54	20250203	94600	1.69	20250313	126400	-23.89	20241129	83500	15.21	20240531	0.04	N	033780	5000	9549 억	54253482	N	N	1931	N	N
77	20250317	130421	55	20.00	KOSPI200	음식료·담배	N	N	N	Y	40	Y	96100	1100	2	1.16	7872948700	82150	45.80	95400	96300	94800	123500	66500	95000	95836.31	44.45	-9128	96733	95866	95233	94366	93733	95550	94050	9550	28500	5000	76000	100	1	122062497	117302	10.71	1.17	12	0.07	8975.00	81920.00	126400	20241129	-23.97	83500	20240531	15.09	113900	-15.63	20250203	94600	1.59	20250313	126400	-23.97	20241129	83500	15.09	20240531	0.04	N	033780	5000	9549 억	54253482	N	N	1931	N	N
78	20250317	120420	55	20.00	KOSPI200	음식료·담배	N	N	N	Y	40	Y	96000	1000	2	1.05	6131016950	64018	35.69	95400	96300	94800	123500	66500	95000	95770.26	44.45	-3183	96733	95866	95233	94366	93733	95550	94050	9550	28500	5000	76000	100	1	122062497	117180	10.70	1.17	12	0.05	8975.00	81920.00	126400	20241129	-24.05	83500	20240531	14.97	113900	-15.72	20250203	94600	1.48	20250313	126400	-24.05	20241129	83500	14.97	20240531	0.04	N	033780	5000	9549 억	54253482	N	N	1931	N	N
79	20250317	110421	55	20.00	KOSPI200	음식료·담배	N	N	N	Y	40	Y	95900	900	2	0.95	4490179900	46918	26.16	95400	96300	94800	123500	66500	95000	95702.79	44.45	-10	96733	95866	95233	94366	93733	95550	94050	9550	28500	5000	76000	100	1	122062497	117058	10.69	1.17	12	0.04	8975.00	81920.00	126400	20241129	-24.13	83500	20240531	14.85	113900	-15.80	20250203	94600	1.37	20250313	126400	-24.13	20241129	83500	14.85	20240531	0.04	N	033780	5000	9549 억	54253482	N	N	1931	N	N
80	20250317	100422	55	20.00	KOSPI200	음식료·담배	N	N	N	Y	40	Y	95800	800	2	0.84	2307652250	24197	13.49	95400	95900	94800	123500	66500	95000	95369.43	44.45	2487	96733	95866	95233	94366	93733	95550	94050	9550	28500	5000	76000	100	1	122062497	116936	10.67	1.17	12	0.02	8975.00	81920.00	126400	20241129	-24.21	83500	20240531	14.73	113900	-15.89	20250203	94600	1.27	20250313	126400	-24.21	20241129	83500	14.73	20240531	0.04	N	033780	5000	9549 억	54253482	N	N	1931	N	N
81	20250317	090421	55	20.00	KOSPI200	음식료·담배	N	N	N	Y	40	Y	95400	400	2	0.42	183617500	1925	1.07	95400	95700	95100	123500	66500	95000	95386.72	44.45	758	96733	95866	95233	94366	93733	95550	94050	9550	28500	5000	76000	100	1	122062497	116448	10.63	1.16	12	0.00	8975.00	81920.00	126400	20241129	-24.53	83500	20240531	14.25	113900	-16.24	20250203	94600	0.85	20250313	126400	-24.53	20241129	83500	14.25	20240531	0.04	N	033780	5000	9549 억	54253482	N	N	1931	N	N
82	20250314	160420	55	20.00	KOSPI200	음식료·담배	N	N	N	Y	40	Y	95000	-1100	5	-1.14	17107767400	179284	43.13	95400	96100	94600	124900	67300	96100	95422.70	44.48	-49507	97233	96666	95633	95066	94033	96950	95350	9550	28800	5000	76880	100	1	122062497	115959	10.58	1.16	12	0.15	8975.00	81920.00	126400	20241129	-24.84	83500	20240531	13.77	113900	-16.59	20250203	94600	0.42	20250314	126400	-24.84	20241129	83500	13.77	20240531	0.04	N	033780	5000	9549 억	54294286	N	N	1931	N	N
83	20250314	150422	55	20.00	KOSPI200	음식료·담배	N	N	N	Y	40	Y	95100	-1000	5	-1.04	14269666750	149421	35.94	95400	96100	94600	124900	67300	96100	95499.71	44.48	-48434	97233	96666	95633	95066	94033	96950	95350	9550	28800	5000	76880	100	1	122062497	116081	10.60	1.16	12	0.12	8975.00	81920.00	126400	20241129	-24.76	83500	20240531	13.89	113900	-16.51	20250203	94600	0.53	20250314	126400	-24.76	20241129	83500	13.89	20240531	0.04	N	033780	5000	9549 억	54294286	N	N	8559	N	N
84	20250314	140419	55	20.00	KOSPI200	음식료·담배	N	N	N	Y	40	Y	95100	-1000	5	-1.04	11715432750	122552	29.48	95400	96100	94600	124900	67300	96100	95595.58	44.48	-38934	97233	96666	95633	95066	94033	96950	95350	9550	28800	5000	76880	100	1	122062497	116081	10.60	1.16	12	0.10	8975.00	81920.00	126400	20241129	-24.76	83500	20240531	13.89	113900	-16.51	20250203	94600	0.53	20250314	126400	-24.76	20241129	83500	13.89	20240531	0.04	N	033780	5000	9549 억	54294286	N	N	8559	N	N
85	20250314	130419	55	20.00	KOSPI200	음식료·담배	N	N	N	Y	40	Y	95400	-700	5	-0.73	10178780150	106415	25.60	95400	96100	94600	124900	67300	96100	95651.71	44.48	-33671	97233	96666	95633	95066	94033	96950	95350	9550	28800	5000	76880	100	1	122062497	116448	10.63	1.16	12	0.09	8975.00	81920.00	126400	20241129	-24.53	83500	20240531	14.25	113900	-16.24	20250203	94600	0.85	20250314	126400	-24.53	20241129	83500	14.25	20240531	0.04	N	033780	5000	9549 억	54294286	N	N	8559	N	N
86	20250314	120422	55	20.00	KOSPI200	음식료·담배	N	N	N	Y	40	Y	95600	-500	5	-0.52	8515865450	88993	21.41	95400	96100	94600	124900	67300	96100	95691.38	44.48	-25375	97233	96666	95633	95066	94033	96950	95350	9550	28800	5000	76880	100	1	122062497	116692	10.65	1.17	12	0.07	8975.00	81920.00	126400	20241129	-24.37	83500	20240531	14.49	113900	-16.07	20250203	94600	1.06	20250314	126400	-24.37	20241129	83500	14.49	20240531	0.04	N	033780	5000	9549 억	54294286	N	N	8559	N	N
87	20250314	110419	55	20.00	KOSPI200	음식료·담배	N	N	N	Y	40	Y	95900	-200	5	-0.21	7166485100	74891	18.01	95400	96100	94600	124900	67300	96100	95692.17	44.48	-20038	97233	96666	95633	95066	94033	96950	95350	9550	28800	5000	76880	100	1	122062497	117058	10.69	1.17	12	0.06	8975.00	81920.00	126400	20241129	-24.13	83500	20240531	14.85	113900	-15.80	20250203	94600	1.37	20250314	126400	-24.13	20241129	83500	14.85	20240531	0.04	N	033780	5000	9549 억	54294286	N	N	8559	N	N
88	20250314	100421	55	20.00	KOSPI200	음식료·담배	N	N	N	Y	40	Y	96000	-100	5	-0.10	4911902900	51350	12.35	95400	96100	94600	124900	67300	96100	95655.30	44.48	-11935	97233	96666	95633	95066	94033	96950	95350	9550	28800	5000	76880	100	1	122062497	117180	10.70	1.17	12	0.04	8975.00	81920.00	126400	20241129	-24.05	83500	20240531	14.97	113900	-15.72	20250203	94600	1.48	20250314	126400	-24.05	20241129	83500	14.97	20240531	0.04	N	033780	5000	9549 억	54294286	N	N	8559	N	N
89	20250314	090422	55	20.00	KOSPI200	음식료·담배	N	N	N	Y	40	Y	95700	-400	5	-0.42	941811600	9892	2.38	95400	95800	94600	124900	67300	96100	95208.79	44.48	-3835	97233	96666	95633	95066	94033	96950	95350	9550	28800	5000	76880	100	1	122062497	116814	10.66	1.17	12	0.01	8975.00	81920.00	126400	20241129	-24.29	83500	20240531	14.61	113900	-15.98	20250203	94600	1.16	20250314	126400	-24.29	20241129	83500	14.61	20240531	0.04	N	033780	5000	9549 억	54294286	N	N	8559	N	N
90	20250313	160418	55	20.00	KOSPI200	음식료·담배	N	N	N	Y	40	Y	96100	900	2	0.95	39717603450	415142	160.08	95000	96200	94600	123700	66700	95200	95672.04	44.44	10607	96400	95800	95300	94700	94200	95550	94450	9550	28500	5000	76160	100	1	122062497	117302	10.71	1.17	12	0.34	8975.00	81920.00	126400	20241129	-23.97	83500	20240531	15.09	113900	-15.63	20250203	94600	1.59	20250313	126400	-23.97	20241129	83500	15.09	20240531	0.03	N	033780	5000	9549 억	54242255	N	N	8481	N	N
91	20250313	150418	55	20.00	KOSPI200	음식료·담배	N	N	N	Y	40	Y	95800	600	2	0.63	24042342350	252002	97.17	95000	96200	94600	123700	66700	95200	95405.36	44.44	-10909	96400	95800	95300	94700	94200	95550	94450	9550	28500	5000	76160	100	1	122062497	116936	10.67	1.17	12	0.21	8975.00	81920.00	126400	20241129	-24.21	83500	20240531	14.73	113900	-15.89	20250203	94600	1.27	20250313	126400	-24.21	20241129	83500	14.73	20240531	0.03	N	033780	5000	9549 억	54242255	N	N	699	N	N
92	20250313	140417	55	20.00	KOSPI200	음식료·담배	N	N	N	Y	40	Y	95700	500	2	0.53	20572640500	215825	83.22	95000	95900	94600	123700	66700	95200	95320.93	44.44	-14748	96400	95800	95300	94700	94200	95550	94450	9550	28500	5000	76160	100	1	122062497	116814	10.66	1.17	12	0.18	8975.00	81920.00	126400	20241129	-24.29	83500	20240531	14.61	113900	-15.98	20250203	94600	1.16	20250313	126400	-24.29	20241129	83500	14.61	20240531	0.03	N	033780	5000	9549 억	54242255	N	N	699	N	N
93	20250313	130418	55	20.00	KOSPI200	음식료·담배	N	N	N	Y	40	Y	94800	-400	5	-0.42	16687731950	175099	67.52	95000	95700	94600	123700	66700	95200	95304.55	44.44	-28825	96400	95800	95300	94700	94200	95550	94450	9550	28500	5000	76160	100	1	122062497	115715	10.56	1.16	12	0.14	8975.00	81920.00	126400	20241129	-25.00	83500	20240531	13.53	113900	-16.77	20250203	94600	0.21	20250313	126400	-25.00	20241129	83500	13.53	20240531	0.03	N	033780	5000	9549 억	54242255	N	N	699	N	N
94	20250313	120418	55	20.00	KOSPI200	음식료·담배	N	N	N	Y	40	Y	95200	0	3	0.00	14137532200	148270	57.17	95000	95700	94600	123700	66700	95200	95349.92	44.44	-28274	96400	95800	95300	94700	94200	95550	94450	9550	28500	5000	76160	100	1	122062497	116203	10.61	1.16	12	0.12	8975.00	81920.00	126400	20241129	-24.68	83500	20240531	14.01	113900	-16.42	20250203	94600	0.63	20250313	126400	-24.68	20241129	83500	14.01	20240531	0.03	N	033780	5000	9549 억	54242255	N	N	699	N	N
95	20250313	110417	55	20.00	KOSPI200	음식료·담배	N	N	N	Y	40	Y	95500	300	2	0.32	11610637800	121767	46.95	95000	95700	94600	123700	66700	95200	95351.27	44.44	-27036	96400	95800	95300	94700	94200	95550	94450	9550	28500	5000	76160	100	1	122062497	116570	10.64	1.17	12	0.10	8975.00	81920.00	126400	20241129	-24.45	83500	20240531	14.37	113900	-16.15	20250203	94600	0.95	20250313	126400	-24.45	20241129	83500	14.37	20240531	0.03	N	033780	5000	9549 억	54242255	N	N	699	N	N
96	20250313	100417	55	20.00	KOSPI200	음식료·담배	N	N	N	Y	40	Y	95200	0	3	0.00	8749183750	91747	35.38	95000	95700	94600	123700	66700	95200	95362.07	44.44	-26087	96400	95800	95300	94700	94200	95550	94450	9550	28500	5000	76160	100	1	122062497	116203	10.61	1.16	12	0.08	8975.00	81920.00	126400	20241129	-24.68	83500	20240531	14.01	113900	-16.42	20250203	94600	0.63	20250313	126400	-24.68	20241129	83500	14.01	20240531	0.03	N	033780	5000	9549 억	54242255	N	N	699	N	N
97	20250313	090418	55	20.00	KOSPI200	음식료·담배	N	N	N	Y	40	Y	95300	100	2	0.11	837464450	8818	3.40	95000	95300	94600	123700	66700	95200	94972.15	44.44	-4361	96400	95800	95300	94700	94200	95550	94450	9550	28500	5000	76160	100	1	122062497	116326	10.62	1.16	12	0.01	8975.00	81920.00	126400	20241129	-24.60	83500	20240531	14.13	113900	-16.33	20250203	94600	0.74	20250313	126400	-24.60	20241129	83500	14.13	20240531	0.03	N	033780	5000	9549 억	54242255	N	N	699	N	N
98	20250312	160416	55	20.00	KOSPI200	음식료·담배	N	N	N	Y	40	Y	95200	-800	5	-0.83	24656007750	259096	145.43	95500	95900	94800	124800	67200	96000	95161.66	44.44	615	98266	97132	96566	95432	94866	96850	95150	9550	28800	5000	76800	100	1	122062497	116203	10.61	1.16	12	0.21	8975.00	81920.00	126400	20241129	-24.68	83500	20240531	14.01	113900	-16.42	20250203	94800	0.42	20250312	126400	-24.68	20241129	83500	14.01	20240531	0.04	N	033780	5000	9549 억	54244051	N	N	693	N	N
99	20250312	150416	55	20.00	KOSPI200	음식료·담배	N	N	N	Y	40	Y	95200	-800	5	-0.83	22110500400	232367	130.43	95500	95900	94800	124800	67200	96000	95153.36	44.44	-4714	98266	97132	96566	95432	94866	96850	95150	9550	28800	5000	76800	100	1	122062497	116203	10.61	1.16	12	0.19	8975.00	81920.00	126400	20241129	-24.68	83500	20240531	14.01	113900	-16.42	20250203	94800	0.42	20250312	126400	-24.68	20241129	83500	14.01	20240531	0.04	N	033780	5000	9549 억	54244051	N	N	227	N	N
100	20250312	140415	55	20.00	KOSPI200	음식료·담배	N	N	N	Y	40	Y	95000	-1000	5	-1.04	18184097450	191059	107.24	95500	95900	94800	124800	67200	96000	95175.30	44.44	-15892	98266	97132	96566	95432	94866	96850	95150	9550	28800	5000	76800	100	1	122062497	115959	10.58	1.16	12	0.16	8975.00	81920.00	126400	20241129	-24.84	83500	20240531	13.77	113900	-16.59	20250203	94800	0.21	20250312	126400	-24.84	20241129	83500	13.77	20240531	0.04	N	033780	5000	9549 억	54244051	N	N	227	N	N
101	20250312	130415	55	20.00	KOSPI200	음식료·담배	N	N	N	Y	40	Y	95000	-1000	5	-1.04	15146644900	159085	89.30	95500	95900	94800	124800	67200	96000	95211.02	44.44	-23319	98266	97132	96566	95432	94866	96850	95150	9550	28800	5000	76800	100	1	122062497	115959	10.58	1.16	12	0.13	8975.00	81920.00	126400	20241129	-24.84	83500	20240531	13.77	113900	-16.59	20250203	94800	0.21	20250312	126400	-24.84	20241129	83500	13.77	20240531	0.04	N	033780	5000	9549 억	54244051	N	N	227	N	N
102	20250312	120417	55	20.00	KOSPI200	음식료·담배	N	N	N	Y	40	Y	95100	-900	5	-0.94	13002275650	136496	76.62	95500	95900	94800	124800	67200	96000	95257.56	44.44	-23816	98266	97132	96566	95432	94866	96850	95150	9550	28800	5000	76800	100	1	122062497	116081	10.60	1.16	12	0.11	8975.00	81920.00	126400	20241129	-24.76	83500	20240531	13.89	113900	-16.51	20250203	94800	0.32	20250312	126400	-24.76	20241129	83500	13.89	20240531	0.04	N	033780	5000	9549 억	54244051	N	N	227	N	N
103	20250312	110413	55	20.00	KOSPI200	음식료·담배	N	N	N	Y	40	Y	95000	-1000	5	-1.04	10081727900	105770	59.37	95500	95900	94800	124800	67200	96000	95317.46	44.44	-23153	98266	97132	96566	95432	94866	96850	95150	9550	28800	5000	76800	100	1	122062497	115959	10.58	1.16	12	0.09	8975.00	81920.00	126400	20241129	-24.84	83500	20240531	13.77	113900	-16.59	20250203	94800	0.21	20250312	126400	-24.84	20241129	83500	13.77	20240531	0.04	N	033780	5000	9549 억	54244051	N	N	227	N	N
104	20250312	100415	55	20.00	KOSPI200	음식료·담배	N	N	N	Y	40	Y	95500	-500	5	-0.52	5728299000	60030	33.70	95500	95900	95100	124800	67200	96000	95423.94	44.44	-5167	98266	97132	96566	95432	94866	96850	95150	9550	28800	5000	76800	100	1	122062497	116570	10.64	1.17	12	0.05	8975.00	81920.00	126400	20241129	-24.45	83500	20240531	14.37	113900	-16.15	20250203	95100	0.42	20250312	126400	-24.45	20241129	83500	14.37	20240531	0.04	N	033780	5000	9549 억	54244051	N	N	227	N	N
105	20250312	090417	55	20.00	KOSPI200	음식료·담배	N	N	N	Y	40	Y	95500	-500	5	-0.52	832363600	8703	4.89	95500	95900	95500	124800	67200	96000	95641.00	44.44	-1137	98266	97132	96566	95432	94866	96850	95150	9550	28800	5000	76800	100	1	122062497	116570	10.64	1.17	12	0.01	8975.00	81920.00	126400	20241129	-24.45	83500	20240531	14.37	113900	-16.15	20250203	95500	0.00	20250312	126400	-24.45	20241129	83500	14.37	20240531	0.04	N	033780	5000	9549 억	54244051	N	N	227	N	N
106	20250311	160412	55	20.00	KOSPI200	음식료·담배	N	N	N	Y	40	Y	96000	-1700	5	-1.74	17165592500	177730	79.49	96700	97700	96000	127000	68400	97700	96587.75	44.46	-49131	99766	98732	97866	96832	95966	99250	97350	9550	29300	5000	78160	100	1	122062497	117180	10.70	1.17	12	0.15	8975.00	81920.00	126400	20241129	-24.05	83500	20240531	14.97	113900	-15.72	20250203	95700	0.31	20250306	126400	-24.05	20241129	83500	14.97	20240531	0.04	N	033780	5000	9549 억	54273395	N	N	227	N	N
107	20250311	150414	55	20.00	KOSPI200	음식료·담배	N	N	N	Y	40	Y	96200	-1500	5	-1.54	14069171800	145500	65.07	96700	97700	96100	127000	68400	97700	96695.33	44.46	-43426	99766	98732	97866	96832	95966	99250	97350	9550	29300	5000	78160	100	1	122062497	117424	10.72	1.17	12	0.12	8975.00	81920.00	126400	20241129	-23.89	83500	20240531	15.21	113900	-15.54	20250203	95700	0.52	20250306	126400	-23.89	20241129	83500	15.21	20240531	0.04	N	033780	5000	9549 억	54273395	N	N	1136	N	N
108	20250311	140414	55	20.00	KOSPI200	음식료·담배	N	N	N	Y	40	Y	96600	-1100	5	-1.13	10745293750	111014	49.65	96700	97700	96500	127000	68400	97700	96792.23	44.46	-28262	99766	98732	97866	96832	95966	99250	97350	9550	29300	5000	78160	100	1	122062497	117912	10.76	1.18	12	0.09	8975.00	81920.00	126400	20241129	-23.58	83500	20240531	15.69	113900	-15.19	20250203	95700	0.94	20250306	126400	-23.58	20241129	83500	15.69	20240531	0.04	N	033780	5000	9549 억	54273395	N	N	1136	N	N
109	20250311	130414	55	20.00	KOSPI200	음식료·담배	N	N	N	Y	40	Y	96800	-900	5	-0.92	8613689200	88952	39.78	96700	97700	96500	127000	68400	97700	96835.24	44.46	-17834	99766	98732	97866	96832	95966	99250	97350	9550	29300	5000	78160	100	1	122062497	118156	10.79	1.18	12	0.07	8975.00	81920.00	126400	20241129	-23.42	83500	20240531	15.93	113900	-15.01	20250203	95700	1.15	20250306	126400	-23.42	20241129	83500	15.93	20240531	0.04	N	033780	5000	9549 억	54273395	N	N	1136	N	N
110	20250311	120413	55	20.00	KOSPI200	음식료·담배	N	N	N	Y	40	Y	96800	-900	5	-0.92	7205324800	74398	33.27	96700	97700	96500	127000	68400	97700	96848.36	44.46	-12567	99766	98732	97866	96832	95966	99250	97350	9550	29300	5000	78160	100	1	122062497	118156	10.79	1.18	12	0.06	8975.00	81920.00	126400	20241129	-23.42	83500	20240531	15.93	113900	-15.01	20250203	95700	1.15	20250306	126400	-23.42	20241129	83500	15.93	20240531	0.04	N	033780	5000	9549 억	54273395	N	N	1136	N	N
111	20250311	110414	55	20.00	KOSPI200	음식료·담배	N	N	N	Y	40	Y	96600	-1100	5	-1.13	5501414200	56789	25.40	96700	97700	96500	127000	68400	97700	96874.63	44.46	-9366	99766	98732	97866	96832	95966	99250	97350	9550	29300	5000	78160	100	1	122062497	117912	10.76	1.18	12	0.05	8975.00	81920.00	126400	20241129	-23.58	83500	20240531	15.69	113900	-15.19	20250203	95700	0.94	20250306	126400	-23.58	20241129	83500	15.69	20240531	0.04	N	033780	5000	9549 억	54273395	N	N	1136	N	N
112	20250311	100414	55	20.00	KOSPI200	음식료·담배	N	N	N	Y	40	Y	96700	-1000	5	-1.02	3662596300	37779	16.90	96700	97700	96500	127000	68400	97700	96947.92	44.46	-4659	99766	98732	97866	96832	95966	99250	97350	9550	29300	5000	78160	100	1	122062497	118034	10.77	1.18	12	0.03	8975.00	81920.00	126400	20241129	-23.50	83500	20240531	15.81	113900	-15.10	20250203	95700	1.04	20250306	126400	-23.50	20241129	83500	15.81	20240531	0.04	N	033780	5000	9549 억	54273395	N	N	1136	N	N
113	20250311	090414	55	20.00	KOSPI200	음식료·담배	N	N	N	Y	40	Y	97300	-400	5	-0.41	884318150	9102	4.07	96700	97700	96700	127000	68400	97700	97156.41	44.46	-256	99766	98732	97866	96832	95966	99250	97350	9550	29300	5000	78160	100	1	122062497	118767	10.84	1.19	12	0.01	8975.00	81920.00	126400	20241129	-23.02	83500	20240531	16.53	113900	-14.57	20250203	95700	1.67	20250306	126400	-23.02	20241129	83500	16.53	20240531	0.04	N	033780	5000	9549 억	54273395	N	N	1136	N	N
114	20250310	160410	55	20.00	KOSPI200	음식료·담배	N	N	N	Y	40	Y	97700	200	2	0.21	21812389800	223101	98.13	97000	98900	97000	126700	68300	97500	97769.16	44.46	-16747	100033	98766	98133	96866	96233	98450	96550	9550	29200	5000	78000	100	1	122062497	119255	10.89	1.19	12	0.18	8975.00	81920.00	126400	20241129	-22.71	83500	20240531	17.01	113900	-14.22	20250203	95700	2.09	20250306	126400	-22.71	20241129	83500	17.01	20240531	0.04	N	033780	5000	9549 억	54271991	N	N	1136	N	N
115	20250310	150413	55	20.00	KOSPI200	음식료·담배	N	N	N	Y	40	Y	97900	400	2	0.41	18260893400	186714	82.12	97000	98900	97000	126700	68300	97500	97801.45	44.46	-10094	100033	98766	98133	96866	96233	98450	96550	9550	29200	5000	78000	100	1	122062497	119499	10.91	1.20	12	0.15	8975.00	81920.00	126400	20241129	-22.55	83500	20240531	17.25	113900	-14.05	20250203	95700	2.30	20250306	126400	-22.55	20241129	83500	17.25	20240531	0.04	N	033780	5000	9549 억	54271991	N	N	1352	N	N
116	20250310	140412	55	20.00	KOSPI200	음식료·담배	N	N	N	Y	40	Y	98000	500	2	0.51	14911791850	152578	67.11	97000	98900	97000	126700	68300	97500	97732.28	44.46	-9184	100033	98766	98133	96866	96233	98450	96550	9550	29200	5000	78000	100	1	122062497	119621	10.92	1.20	12	0.12	8975.00	81920.00	126400	20241129	-22.47	83500	20240531	17.37	113900	-13.96	20250203	95700	2.40	20250306	126400	-22.47	20241129	83500	17.37	20240531	0.04	N	033780	5000	9549 억	54271991	N	N	1352	N	N
117	20250310	130412	55	20.00	KOSPI200	음식료·담배	N	N	N	Y	40	Y	97200	-300	5	-0.31	11187119300	114406	50.32	97000	98900	97000	126700	68300	97500	97784.42	44.46	-4753	100033	98766	98133	96866	96233	98450	96550	9550	29200	5000	78000	100	1	122062497	118645	10.83	1.19	12	0.09	8975.00	81920.00	126400	20241129	-23.10	83500	20240531	16.41	113900	-14.66	20250203	95700	1.57	20250306	126400	-23.10	20241129	83500	16.41	20240531	0.04	N	033780	5000	9549 억	54271991	N	N	1352	N	N
118	20250310	120410	55	20.00	KOSPI200	음식료·담배	N	N	N	Y	40	Y	97400	-100	5	-0.10	9242757300	94401	41.52	97000	98900	97000	126700	68300	97500	97909.61	44.46	48	100033	98766	98133	96866	96233	98450	96550	9550	29200	5000	78000	100	1	122062497	118889	10.85	1.19	12	0.08	8975.00	81920.00	126400	20241129	-22.94	83500	20240531	16.65	113900	-14.49	20250203	95700	1.78	20250306	126400	-22.94	20241129	83500	16.65	20240531	0.04	N	033780	5000	9549 억	54271991	N	N	1352	N	N
119	20250310	110410	55	20.00	KOSPI200	음식료·담배	N	N	N	Y	40	Y	97500	0	3	0.00	6932104500	70701	31.10	97000	98900	97000	126700	68300	97500	98048.33	44.46	6393	100033	98766	98133	96866	96233	98450	96550	9550	29200	5000	78000	100	1	122062497	119011	10.86	1.19	12	0.06	8975.00	81920.00	126400	20241129	-22.86	83500	20240531	16.77	113900	-14.40	20250203	95700	1.88	20250306	126400	-22.86	20241129	83500	16.77	20240531	0.04	N	033780	5000	9549 억	54271991	N	N	1352	N	N
120	20250310	100412	55	20.00	KOSPI200	음식료·담배	N	N	N	Y	40	Y	98200	700	2	0.72	5140109950	52398	23.05	97000	98900	97000	126700	68300	97500	98097.66	44.46	7877	100033	98766	98133	96866	96233	98450	96550	9550	29200	5000	78000	100	1	122062497	119865	10.94	1.20	12	0.04	8975.00	81920.00	126400	20241129	-22.31	83500	20240531	17.60	113900	-13.78	20250203	95700	2.61	20250306	126400	-22.31	20241129	83500	17.60	20240531	0.04	N	033780	5000	9549 억	54271991	N	N	1352	N	N
121	20250310	090412	55	20.00	KOSPI200	음식료·담배	N	N	N	Y	40	Y	97900	400	2	0.41	882695550	9066	3.99	97000	97900	97000	126700	68300	97500	97363.00	44.46	852	100033	98766	98133	96866	96233	98450	96550	9550	29200	5000	78000	100	1	122062497	119499	10.91	1.20	12	0.01	8975.00	81920.00	126400	20241129	-22.55	83500	20240531	17.25	113900	-14.05	20250203	95700	2.30	20250306	126400	-22.55	20241129	83500	17.25	20240531	0.04	N	033780	5000	9549 억	54271991	N	N	1352	N	N
122	20250307	160410	55	20.00	KOSPI200	음식료·담배	N	N	N	Y	40	Y	97500	-1700	5	-1.71	21268102350	216932	68.05	99000	99400	97500	128900	69500	99200	98040.45	44.50	-61269	101666	100432	98066	96832	94466	101050	97450	9550	29700	5000	79360	100	1	122062497	119011	14.74	1.25	12	0.18	6615.00	77800.00	126400	20241129	-22.86	83500	20240531	16.77	113900	-14.40	20250203	95700	1.88	20250306	126400	-22.86	20241129	83500	16.77	20240531	0.03	N	033780	5000	9549 억	54312231	N	N	1352	N	N
123	20250307	150412	55	20.00	KOSPI200	음식료·담배	N	N	N	Y	40	Y	97500	-1700	5	-1.71	17957662850	182984	57.40	99000	99400	97500	128900	69500	99200	98137.89	44.50	-49325	101666	100432	98066	96832	94466	101050	97450	9550	29700	5000	79360	100	1	122062497	119011	14.74	1.25	12	0.15	6615.00	77800.00	126400	20241129	-22.86	83500	20240531	16.77	113900	-14.40	20250203	95700	1.88	20250306	126400	-22.86	20241129	83500	16.77	20240531	0.03	N	033780	5000	9549 억	54312231	N	N	1384	N	N
124	20250307	140410	55	20.00	KOSPI200	음식료·담배	N	N	N	Y	40	Y	97700	-1500	5	-1.51	14369255200	146292	45.89	99000	99400	97500	128900	69500	99200	98223.11	44.50	-37525	101666	100432	98066	96832	94466	101050	97450	9550	29700	5000	79360	100	1	122062497	119255	14.77	1.26	12	0.12	6615.00	77800.00	126400	20241129	-22.71	83500	20240531	17.01	113900	-14.22	20250203	95700	2.09	20250306	126400	-22.71	20241129	83500	17.01	20240531	0.03	N	033780	5000	9549 억	54312231	N	N	1384	N	N
125	20250307	130411	55	20.00	KOSPI200	음식료·담배	N	N	N	Y	40	Y	98400	-800	5	-0.81	11218181400	114110	35.79	99000	99400	97500	128900	69500	99200	98310.24	44.50	-27313	101666	100432	98066	96832	94466	101050	97450	9550	29700	5000	79360	100	1	122062497	120109	14.88	1.26	12	0.09	6615.00	77800.00	126400	20241129	-22.15	83500	20240531	17.84	113900	-13.61	20250203	95700	2.82	20250306	126400	-22.15	20241129	83500	17.84	20240531	0.03	N	033780	5000	9549 억	54312231	N	N	1384	N	N
126	20250307	120412	55	20.00	KOSPI200	음식료·담배	N	N	N	Y	40	Y	98300	-900	5	-0.91	9211040150	93678	29.38	99000	99400	97500	128900	69500	99200	98326.61	44.50	-21008	101666	100432	98066	96832	94466	101050	97450	9550	29700	5000	79360	100	1	122062497	119987	14.86	1.26	12	0.08	6615.00	77800.00	126400	20241129	-22.23	83500	20240531	17.72	113900	-13.70	20250203	95700	2.72	20250306	126400	-22.23	20241129	83500	17.72	20240531	0.03	N	033780	5000	9549 억	54312231	N	N	1384	N	N
127	20250307	110411	55	20.00	KOSPI200	음식료·담배	N	N	N	Y	40	Y	98700	-500	5	-0.50	7134091650	72630	22.78	99000	99400	97500	128900	69500	99200	98225.14	44.50	-18637	101666	100432	98066	96832	94466	101050	97450	9550	29700	5000	79360	100	1	122062497	120476	14.92	1.27	12	0.06	6615.00	77800.00	126400	20241129	-21.91	83500	20240531	18.20	113900	-13.35	20250203	95700	3.13	20250306	126400	-21.91	20241129	83500	18.20	20240531	0.03	N	033780	5000	9549 억	54312231	N	N	1384	N	N
128	20250307	100409	55	20.00	KOSPI200	음식료·담배	N	N	N	Y	40	Y	97700	-1500	5	-1.51	4403914400	44786	14.05	99000	99400	97500	128900	69500	99200	98332.39	44.50	-13897	101666	100432	98066	96832	94466	101050	97450	9550	29700	5000	79360	100	1	122062497	119255	14.77	1.26	12	0.04	6615.00	77800.00	126400	20241129	-22.71	83500	20240531	17.01	113900	-14.22	20250203	95700	2.09	20250306	126400	-22.71	20241129	83500	17.01	20240531	0.03	N	033780	5000	9549 억	54312231	N	N	1384	N	N
129	20250307	090413	55	20.00	KOSPI200	음식료·담배	N	N	N	Y	40	Y	98800	-400	5	-0.40	519093800	5254	1.65	99000	99400	98100	128900	69500	99200	98799.73	44.50	-1108	101666	100432	98066	96832	94466	101050	97450	9550	29700	5000	79360	100	1	122062497	120598	14.94	1.27	12	0.00	6615.00	77800.00	126400	20241129	-21.84	83500	20240531	18.32	113900	-13.26	20250203	95700	3.24	20250306	126400	-21.84	20241129	83500	18.32	20240531	0.03	N	033780	5000	9549 억	54312231	N	N	1384	N	N
130	20250306	160409	55	20.00	KOSPI200	음식료·담배	N	N	N	Y	40	Y	99200	2300	2	2.37	31358155350	318511	90.83	96800	99300	95700	125900	67900	96900	98452.33	44.45	14253	100366	98632	97766	96032	95166	98200	95600	9550	29000	5000	77520	100	1	122062497	121086	15.00	1.28	12	0.26	6615.00	77800.00	126400	20241129	-21.52	83500	20240531	18.80	113900	-12.91	20250203	95700	3.66	20250306	126400	-21.52	20241129	83500	18.80	20240531	0.04	N	033780	5000	9549 억	54261133	N	N	1384	N	N
131	20250306	150409	55	20.00	KOSPI200	음식료·담배	N	N	N	Y	40	Y	99200	2300	2	2.37	24623282500	250621	71.47	96800	99300	95700	125900	67900	96900	98249.19	44.45	21491	100366	98632	97766	96032	95166	98200	95600	9550	29000	5000	77520	100	1	122062497	121086	15.00	1.28	12	0.21	6615.00	77800.00	126400	20241129	-21.52	83500	20240531	18.80	113900	-12.91	20250203	95700	3.66	20250306	126400	-21.52	20241129	83500	18.80	20240531	0.04	N	033780	5000	9549 억	54261133	N	N	2244	N	N
132	20250306	140409	55	20.00	KOSPI200	음식료·담배	N	N	N	Y	40	Y	99000	2100	2	2.17	20028892050	204279	58.25	96800	99200	95700	125900	67900	96900	98046.86	44.45	18844	100366	98632	97766	96032	95166	98200	95600	9550	29000	5000	77520	100	1	122062497	120842	14.97	1.27	12	0.17	6615.00	77800.00	126400	20241129	-21.68	83500	20240531	18.56	113900	-13.08	20250203	95700	3.45	20250306	126400	-21.68	20241129	83500	18.56	20240531	0.04	N	033780	5000	9549 억	54261133	N	N	2244	N	N
133	20250306	130408	55	20.00	KOSPI200	음식료·담배	N	N	N	Y	40	Y	98800	1900	2	1.96	16734958350	170961	48.75	96800	99200	95700	125900	67900	96900	97887.69	44.45	15319	100366	98632	97766	96032	95166	98200	95600	9550	29000	5000	77520	100	1	122062497	120598	14.94	1.27	12	0.14	6615.00	77800.00	126400	20241129	-21.84	83500	20240531	18.32	113900	-13.26	20250203	95700	3.24	20250306	126400	-21.84	20241129	83500	18.32	20240531	0.04	N	033780	5000	9549 억	54261133	N	N	2244	N	N
134	20250306	120409	55	20.00	KOSPI200	음식료·담배	N	N	N	Y	40	Y	98400	1500	2	1.55	13560172000	138834	39.59	96800	98700	95700	125900	67900	96900	97671.95	44.45	7906	100366	98632	97766	96032	95166	98200	95600	9550	29000	5000	77520	100	1	122062497	120109	14.88	1.26	12	0.11	6615.00	77800.00	126400	20241129	-22.15	83500	20240531	17.84	113900	-13.61	20250203	95700	2.82	20250306	126400	-22.15	20241129	83500	17.84	20240531	0.04	N	033780	5000	9549 억	54261133	N	N	2244	N	N
135	20250306	110407	55	20.00	KOSPI200	음식료·담배	N	N	N	Y	40	Y	98400	1500	2	1.55	10673707800	109486	31.22	96800	98500	95700	125900	67900	96900	97489.36	44.45	8278	100366	98632	97766	96032	95166	98200	95600	9550	29000	5000	77520	100	1	122062497	120109	14.88	1.26	12	0.09	6615.00	77800.00	126400	20241129	-22.15	83500	20240531	17.84	113900	-13.61	20250203	95700	2.82	20250306	126400	-22.15	20241129	83500	17.84	20240531	0.04	N	033780	5000	9549 억	54261133	N	N	2244	N	N
136	20250306	100409	55	20.00	KOSPI200	음식료·담배	N	N	N	Y	40	Y	97700	800	2	0.83	6620895500	68145	19.43	96800	97900	95700	125900	67900	96900	97159.01	44.45	2016	100366	98632	97766	96032	95166	98200	95600	9550	29000	5000	77520	100	1	122062497	119255	14.77	1.26	12	0.06	6615.00	77800.00	126400	20241129	-22.71	83500	20240531	17.01	113900	-14.22	20250203	95700	2.09	20250306	126400	-22.71	20241129	83500	17.01	20240531	0.04	N	033780	5000	9549 억	54261133	N	N	2244	N	N
137	20250306	090411	55	20.00	KOSPI200	음식료·담배	N	N	N	Y	40	Y	96600	-300	5	-0.31	1207704600	12533	3.57	96800	96900	95700	125900	67900	96900	96361.11	44.45	-3772	100366	98632	97766	96032	95166	98200	95600	9550	29000	5000	77520	100	1	122062497	117912	14.60	1.24	12	0.01	6615.00	77800.00	126400	20241129	-23.58	83500	20240531	15.69	113900	-15.19	20250203	95700	0.94	20250306	126400	-23.58	20241129	83500	15.69	20240531	0.04	N	033780	5000	9549 억	54261133	N	N	2244	N	N
138	20250305	160405	55	20.00	KOSPI200	음식료·담배	N	N	N	Y	40	Y	96900	-2700	5	-2.71	34058686250	348982	107.58	98700	99500	96900	129400	69800	99600	97594.53	43.31	-81249	102200	100900	99000	97700	95800	101550	98350	9550	29800	5000	79680	100	1	125362497	121476	14.65	1.25	12	0.28	6615.00	77800.00	126400	20241129	-23.34	83500	20240531	16.05	113900	-14.93	20250203	96900	0.00	20250305	126400	-23.34	20241129	83500	16.05	20240531	0.04	N	033780	5000	9549 억	54295859	N	N	2244	N	N
139	20250305	150406	55	20.00	KOSPI200	음식료·담배	N	N	N	Y	40	Y	97400	-2200	5	-2.21	24353267650	248893	76.73	98700	99500	97000	129400	69800	99600	97846.31	43.31	-65519	102200	100900	99000	97700	95800	101550	98350	9550	29800	5000	79680	100	1	125362497	122103	14.72	1.25	12	0.20	6615.00	77800.00	126400	20241129	-22.94	83500	20240531	16.65	113900	-14.49	20250203	97000	0.41	20250305	126400	-22.94	20241129	83500	16.65	20240531	0.04	N	033780	5000	9549 억	54295859	N	N	2528	N	N
140	20250305	140404	55	20.00	KOSPI200	음식료·담배	N	N	N	Y	40	Y	97400	-2200	5	-2.21	17476106250	178182	54.93	98700	99500	97300	129400	69800	99600	98080.06	43.31	-39436	102200	100900	99000	97700	95800	101550	98350	9550	29800	5000	79680	100	1	125362497	122103	14.72	1.25	12	0.14	6615.00	77800.00	126400	20241129	-22.94	83500	20240531	16.65	113900	-14.49	20250203	97100	0.31	20250304	126400	-22.94	20241129	83500	16.65	20240531	0.04	N	033780	5000	9549 억	54295859	N	N	2528	N	N
141	20250305	130404	55	20.00	KOSPI200	음식료·담배	N	N	N	Y	40	Y	97900	-1700	5	-1.71	14237396200	145037	44.71	98700	99500	97300	129400	69800	99600	98163.86	43.31	-32203	102200	100900	99000	97700	95800	101550	98350	9550	29800	5000	79680	100	1	125362497	122730	14.80	1.26	12	0.12	6615.00	77800.00	126400	20241129	-22.55	83500	20240531	17.25	113900	-14.05	20250203	97100	0.82	20250304	126400	-22.55	20241129	83500	17.25	20240531	0.04	N	033780	5000	9549 억	54295859	N	N	2528	N	N
142	20250305	120406	55	20.00	KOSPI200	음식료·담배	N	N	N	Y	40	Y	97500	-2100	5	-2.11	11819401450	120310	37.09	98700	99500	97300	129400	69800	99600	98241.19	43.31	-29473	102200	100900	99000	97700	95800	101550	98350	9550	29800	5000	79680	100	1	125362497	122228	14.74	1.25	12	0.10	6615.00	77800.00	126400	20241129	-22.86	83500	20240531	16.77	113900	-14.40	20250203	97100	0.41	20250304	126400	-22.86	20241129	83500	16.77	20240531	0.04	N	033780	5000	9549 억	54295859	N	N	2528	N	N
143	20250305	110403	55	20.00	KOSPI200	음식료·담배	N	N	N	Y	40	Y	97900	-1700	5	-1.71	7953108750	80696	24.88	98700	99500	97900	129400	69800	99600	98556.38	43.31	-22135	102200	100900	99000	97700	95800	101550	98350	9550	29800	5000	79680	100	1	125362497	122730	14.80	1.26	12	0.06	6615.00	77800.00	126400	20241129	-22.55	83500	20240531	17.25	113900	-14.05	20250203	97100	0.82	20250304	126400	-22.55	20241129	83500	17.25	20240531	0.04	N	033780	5000	9549 억	54295859	N	N	2528	N	N
144	20250305	100406	55	20.00	KOSPI200	음식료·담배	N	N	N	Y	40	Y	98700	-900	5	-0.90	3807385350	38517	11.87	98700	99500	98400	129400	69800	99600	98849.42	43.31	-5095	102200	100900	99000	97700	95800	101550	98350	9550	29800	5000	79680	100	1	125362497	123733	14.92	1.27	12	0.03	6615.00	77800.00	126400	20241129	-21.91	83500	20240531	18.20	113900	-13.35	20250203	97100	1.65	20250304	126400	-21.91	20241129	83500	18.20	20240531	0.04	N	033780	5000	9549 억	54295859	N	N	2528	N	N
145	20250305	090403	55	20.00	KOSPI200	음식료·담배	N	N	N	Y	40	Y	99300	-300	5	-0.30	399827600	4043	1.25	98700	99400	98400	129400	69800	99600	98893.27	43.31	-1351	102200	100900	99000	97700	95800	101550	98350	9550	29800	5000	79680	100	1	125362497	124485	15.01	1.28	12	0.00	6615.00	77800.00	126400	20241129	-21.44	83500	20240531	18.92	113900	-12.82	20250203	97100	2.27	20250304	126400	-21.44	20241129	83500	18.92	20240531	0.04	N	033780	5000	9549 억	54295859	N	N	2528	N	N
146	20250304	160402	55	20.00	KOSPI200	음식료·담배	N	N	N	Y	40	Y	99600	1300	2	1.32	32197785950	324317	30.83	97200	100300	97100	127700	68900	98300	99278.72	43.29	-15686	101100	99700	98500	97100	95900	100400	97800	9550	29400	5000	78640	100	1	125362497	124861	15.06	1.28	12	0.26	6615.00	77800.00	126400	20241129	-21.20	83500	20240531	19.28	113900	-12.55	20250203	97100	2.57	20250304	126400	-21.20	20241129	83500	19.28	20240531	0.03	N	033780	5000	9549 억	54268650	N	N	2528	N	N
147	20250304	150400	55	20.00	KOSPI200	음식료·담배	N	N	N	Y	40	Y	99700	1400	2	1.42	28012632400	282357	26.84	97200	99900	97100	127700	68900	98300	99210.02	43.29	-16897	101100	99700	98500	97100	95900	100400	97800	9550	29400	5000	78640	100	1	125362497	124986	15.07	1.28	12	0.23	6615.00	77800.00	126400	20241129	-21.12	83500	20240531	19.40	113900	-12.47	20250203	97100	2.68	20250304	126400	-21.12	20241129	83500	19.40	20240531	0.03	N	033780	5000	9549 억	54268650	N	N	11436	N	N
148	20250304	140401	55	20.00	KOSPI200	음식료·담배	N	N	N	Y	40	Y	99500	1200	2	1.22	24295225200	245096	23.30	97200	99900	97100	127700	68900	98300	99125.38	43.29	-18390	101100	99700	98500	97100	95900	100400	97800	9550	29400	5000	78640	100	1	125362497	124736	15.04	1.28	12	0.20	6615.00	77800.00	126400	20241129	-21.28	83500	20240531	19.16	113900	-12.64	20250203	97100	2.47	20250304	126400	-21.28	20241129	83500	19.16	20240531	0.03	N	033780	5000	9549 억	54268650	N	N	11436	N	N
149	20250304	130400	55	20.00	KOSPI200	음식료·담배	N	N	N	Y	40	Y	99200	900	2	0.92	20254921350	204484	19.44	97200	99700	97100	127700	68900	98300	99053.86	43.29	-21318	101100	99700	98500	97100	95900	100400	97800	9550	29400	5000	78640	100	1	125362497	124360	15.00	1.28	12	0.16	6615.00	77800.00	126400	20241129	-21.52	83500	20240531	18.80	113900	-12.91	20250203	97100	2.16	20250304	126400	-21.52	20241129	83500	18.80	20240531	0.03	N	033780	5000	9549 억	54268650	N	N	11436	N	N
150	20250304	120359	55	20.00	KOSPI200	음식료·담배	N	N	N	Y	40	Y	99500	1200	2	1.22	15263022500	154201	14.66	97200	99700	97100	127700	68900	98300	98981.39	43.29	-18014	101100	99700	98500	97100	95900	100400	97800	9550	29400	5000	78640	100	1	125362497	124736	15.04	1.28	12	0.12	6615.00	77800.00	126400	20241129	-21.28	83500	20240531	19.16	113900	-12.64	20250203	97100	2.47	20250304	126400	-21.28	20241129	83500	19.16	20240531	0.03	N	033780	5000	9549 억	54268650	N	N	11436	N	N
151	20250304	110401	55	20.00	KOSPI200	음식료·담배	N	N	N	Y	40	Y	99200	900	2	0.92	12376511900	125105	11.89	97200	99700	97100	127700	68900	98300	98929.05	43.29	-14067	101100	99700	98500	97100	95900	100400	97800	9550	29400	5000	78640	100	1	125362497	124360	15.00	1.28	12	0.10	6615.00	77800.00	126400	20241129	-21.52	83500	20240531	18.80	113900	-12.91	20250203	97100	2.16	20250304	126400	-21.52	20241129	83500	18.80	20240531	0.03	N	033780	5000	9549 억	54268650	N	N	11436	N	N
152	20250304	100358	55	20.00	KOSPI200	음식료·담배	N	N	N	Y	40	Y	99200	900	2	0.92	7978013650	80747	7.68	97200	99700	97100	127700	68900	98300	98802.67	43.29	-6396	101100	99700	98500	97100	95900	100400	97800	9550	29400	5000	78640	100	1	125362497	124360	15.00	1.28	12	0.06	6615.00	77800.00	126400	20241129	-21.52	83500	20240531	18.80	113900	-12.91	20250203	97100	2.16	20250304	126400	-21.52	20241129	83500	18.80	20240531	0.03	N	033780	5000	9549 억	54268650	N	N	11436	N	N
153	20250304	090357	55	20.00	KOSPI200	음식료·담배	N	N	N	Y	40	Y	98100	-200	5	-0.20	1427381100	14623	1.39	97200	98600	97100	127700	68900	98300	97611.54	43.29	-1390	101100	99700	98500	97100	95900	100400	97800	9550	29400	5000	78640	100	1	125362497	122981	14.83	1.26	12	0.01	6615.00	77800.00	126400	20241129	-22.39	83500	20240531	17.49	113900	-13.87	20250203	97100	1.03	20250304	126400	-22.39	20241129	83500	17.49	20240531	0.03	N	033780	5000	9549 억	54268650	N	N	11436	N	N

73 KiB Raw Blame History

73 KiB

Raw Blame History