KissMeData/012170/price/prices-20250101.csv

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,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
20250124,160303,57,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,253,-9,5,-3.44,416825005,1616652,51.34,266,269,253,340,184,262,257.83,0.79,0,-224394,290,275,261,246,232,283,254,518,78,500,160,1,1,103569488,262,-0.90,0.99,12,1.56,-280.00,255.00,2390,20240226,-89.41,235,20250115,7.66,440,-42.50,20250110,235,7.66,20250115,2390,-89.41,20240226,235,7.66,20250115,0.18,N,012170,500,517 억,,822924,N,N,0,N,00,N
20250124,150304,57,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,254,-8,5,-3.05,396116064,1534926,48.75,266,269,254,340,184,262,258.06,0.79,0,-217485,290,275,261,246,232,283,254,518,78,500,160,1,1,103569488,263,-0.91,1.00,12,1.48,-280.00,255.00,2390,20240226,-89.37,235,20250115,8.09,440,-42.27,20250110,235,8.09,20250115,2390,-89.37,20240226,235,8.09,20250115,0.18,N,012170,500,517 억,,822924,N,N,0,N,00,N
20250124,140304,57,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,258,-4,5,-1.53,322952742,1248992,39.67,266,269,255,340,184,262,258.56,0.79,0,-155808,290,275,261,246,232,283,254,518,78,500,160,1,1,103569488,267,-0.92,1.01,12,1.21,-280.00,255.00,2390,20240226,-89.21,235,20250115,9.79,440,-41.36,20250110,235,9.79,20250115,2390,-89.21,20240226,235,9.79,20250115,0.18,N,012170,500,517 억,,822924,N,N,0,N,00,N
20250124,130305,57,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,259,-3,5,-1.15,293054460,1132767,35.97,266,269,255,340,184,262,258.70,0.79,0,-114581,290,275,261,246,232,283,254,518,78,500,160,1,1,103569488,268,-0.93,1.02,12,1.09,-280.00,255.00,2390,20240226,-89.16,235,20250115,10.21,440,-41.14,20250110,235,10.21,20250115,2390,-89.16,20240226,235,10.21,20250115,0.18,N,012170,500,517 억,,822924,N,N,0,N,00,N
20250124,120304,57,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,258,-4,5,-1.53,267301876,1033226,32.81,266,269,255,340,184,262,258.70,0.79,0,-119009,290,275,261,246,232,283,254,518,78,500,160,1,1,103569488,267,-0.92,1.01,12,1.00,-280.00,255.00,2390,20240226,-89.21,235,20250115,9.79,440,-41.36,20250110,235,9.79,20250115,2390,-89.21,20240226,235,9.79,20250115,0.18,N,012170,500,517 억,,822924,N,N,0,N,00,N
20250124,110305,57,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,257,-5,5,-1.91,179809414,692908,22.01,266,269,256,340,184,262,259.49,0.79,0,-126125,290,275,261,246,232,283,254,518,78,500,160,1,1,103569488,266,-0.92,1.01,12,0.67,-280.00,255.00,2390,20240226,-89.25,235,20250115,9.36,440,-41.59,20250110,235,9.36,20250115,2390,-89.25,20240226,235,9.36,20250115,0.18,N,012170,500,517 억,,822924,N,N,0,N,00,N
20250124,100304,57,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,258,-4,5,-1.53,141690009,544875,17.30,266,269,256,340,184,262,260.03,0.79,0,-119710,290,275,261,246,232,283,254,518,78,500,160,1,1,103569488,267,-0.92,1.01,12,0.53,-280.00,255.00,2390,20240226,-89.21,235,20250115,9.79,440,-41.36,20250110,235,9.79,20250115,2390,-89.21,20240226,235,9.79,20250115,0.18,N,012170,500,517 억,,822924,N,N,0,N,00,N
20250124,090304,57,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,260,-2,5,-0.76,19134440,72486,2.30,266,269,260,340,184,262,264.04,0.79,0,-30859,290,275,261,246,232,283,254,518,78,500,160,1,1,103569488,269,-0.93,1.02,12,0.07,-280.00,255.00,2390,20240226,-89.12,235,20250115,10.64,440,-40.91,20250110,235,10.64,20250115,2390,-89.12,20240226,235,10.64,20250115,0.18,N,012170,500,517 억,,822924,N,N,0,N,00,N
20250123,160304,57,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,262,7,2,2.75,812532907,3141664,177.85,259,276,247,331,179,255,258.62,0.53,0,318967,275,264,259,248,243,262,246,518,76,500,150,1,1,103569488,271,-0.94,1.03,12,3.03,-280.00,255.00,2390,20240226,-89.04,235,20250115,11.49,440,-40.45,20250110,235,11.49,20250115,2390,-89.04,20240226,235,11.49,20250115,0.18,N,012170,500,517 억,,547724,N,N,0,N,00,N
20250123,150302,57,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,258,3,2,1.18,784179327,3032977,171.70,259,276,247,331,179,255,258.55,0.53,0,303399,275,264,259,248,243,262,246,518,76,500,150,1,1,103569488,267,-0.92,1.01,12,2.93,-280.00,255.00,2390,20240226,-89.21,235,20250115,9.79,440,-41.36,20250110,235,9.79,20250115,2390,-89.21,20240226,235,9.79,20250115,0.18,N,012170,500,517 억,,547724,N,N,0,N,00,N
20250123,140304,57,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,261,6,2,2.35,707547241,2736675,154.92,259,276,247,331,179,255,258.54,0.53,0,307231,275,264,259,248,243,262,246,518,76,500,150,1,1,103569488,270,-0.93,1.02,12,2.64,-280.00,255.00,2390,20240226,-89.08,235,20250115,11.06,440,-40.68,20250110,235,11.06,20250115,2390,-89.08,20240226,235,11.06,20250115,0.18,N,012170,500,517 억,,547724,N,N,0,N,00,N
20250123,130302,57,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,261,6,2,2.35,651306993,2521394,142.73,259,276,247,331,179,255,258.31,0.53,0,315840,275,264,259,248,243,262,246,518,76,500,150,1,1,103569488,270,-0.93,1.02,12,2.43,-280.00,255.00,2390,20240226,-89.08,235,20250115,11.06,440,-40.68,20250110,235,11.06,20250115,2390,-89.08,20240226,235,11.06,20250115,0.18,N,012170,500,517 억,,547724,N,N,0,N,00,N
20250123,120303,57,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,276,21,2,8.24,429001540,1680553,95.14,259,276,247,331,179,255,255.27,0.53,0,306249,275,264,259,248,243,262,246,518,76,500,150,1,1,103569488,286,-0.99,1.08,12,1.62,-280.00,255.00,2390,20240226,-88.45,235,20250115,17.45,440,-37.27,20250110,235,17.45,20250115,2390,-88.45,20240226,235,17.45,20250115,0.18,N,012170,500,517 억,,547724,N,N,0,N,00,N
20250123,110304,57,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,253,-2,5,-0.78,235074530,935666,52.97,259,259,247,331,179,255,251.24,0.53,0,107312,275,264,259,248,243,262,246,518,76,500,150,1,1,103569488,262,-0.90,0.99,12,0.90,-280.00,255.00,2390,20240226,-89.41,235,20250115,7.66,440,-42.50,20250110,235,7.66,20250115,2390,-89.41,20240226,235,7.66,20250115,0.18,N,012170,500,517 억,,547724,N,N,0,N,00,N
20250123,100302,57,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,252,-3,5,-1.18,133327635,530568,30.04,259,259,248,331,179,255,251.29,0.53,0,1102,275,264,259,248,243,262,246,518,76,500,150,1,1,103569488,261,-0.90,0.99,12,0.51,-280.00,255.00,2390,20240226,-89.46,235,20250115,7.23,440,-42.73,20250110,235,7.23,20250115,2390,-89.46,20240226,235,7.23,20250115,0.18,N,012170,500,517 억,,547724,N,N,0,N,00,N
20250123,090302,57,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,252,-3,5,-1.18,14328372,56217,3.18,259,259,252,331,179,255,254.88,0.53,0,-29742,275,264,259,248,243,262,246,518,76,500,150,1,1,103569488,261,-0.90,0.99,12,0.05,-280.00,255.00,2390,20240226,-89.46,235,20250115,7.23,440,-42.73,20250110,235,7.23,20250115,2390,-89.46,20240226,235,7.23,20250115,0.18,N,012170,500,517 억,,547724,N,N,0,N,00,N
20250122,160301,57,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,255,-13,5,-4.85,456920426,1748717,122.88,270,270,254,348,188,268,261.30,0.46,0,91177,288,278,270,260,252,274,256,518,80,500,160,1,1,103569488,264,-0.91,1.00,12,1.69,-280.00,255.00,2390,20240226,-89.33,235,20250115,8.51,440,-42.05,20250110,235,8.51,20250115,2390,-89.33,20240226,235,8.51,20250115,0.18,N,012170,500,517 억,,475514,N,N,0,N,00,N
20250122,150302,57,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,259,-9,5,-3.36,383210315,1461053,102.67,270,270,256,348,188,268,262.28,0.46,0,81381,288,278,270,260,252,274,256,518,80,500,160,1,1,103569488,268,-0.93,1.02,12,1.41,-280.00,255.00,2390,20240226,-89.16,235,20250115,10.21,440,-41.14,20250110,235,10.21,20250115,2390,-89.16,20240226,235,10.21,20250115,0.18,N,012170,500,517 억,,475514,N,N,0,N,00,N
20250122,140300,57,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,262,-6,5,-2.24,286959938,1088186,76.47,270,270,260,348,188,268,263.70,0.46,0,75912,288,278,270,260,252,274,256,518,80,500,160,1,1,103569488,271,-0.94,1.03,12,1.05,-280.00,255.00,2390,20240226,-89.04,235,20250115,11.49,440,-40.45,20250110,235,11.49,20250115,2390,-89.04,20240226,235,11.49,20250115,0.18,N,012170,500,517 억,,475514,N,N,0,N,00,N
20250122,130301,57,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,262,-6,5,-2.24,206447340,780922,54.87,270,270,260,348,188,268,264.36,0.46,0,82110,288,278,270,260,252,274,256,518,80,500,160,1,1,103569488,271,-0.94,1.03,12,0.75,-280.00,255.00,2390,20240226,-89.04,235,20250115,11.49,440,-40.45,20250110,235,11.49,20250115,2390,-89.04,20240226,235,11.49,20250115,0.18,N,012170,500,517 억,,475514,N,N,0,N,00,N
20250122,120301,57,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,264,-4,5,-1.49,147742240,557296,39.16,270,270,263,348,188,268,265.11,0.46,0,94146,288,278,270,260,252,274,256,518,80,500,160,1,1,103569488,273,-0.94,1.04,12,0.54,-280.00,255.00,2390,20240226,-88.95,235,20250115,12.34,440,-40.00,20250110,235,12.34,20250115,2390,-88.95,20240226,235,12.34,20250115,0.18,N,012170,500,517 억,,475514,N,N,0,N,00,N
20250122,110301,57,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,265,-3,5,-1.12,115564172,435557,30.61,270,270,263,348,188,268,265.33,0.46,0,74350,288,278,270,260,252,274,256,518,80,500,160,1,1,103569488,274,-0.95,1.04,12,0.42,-280.00,255.00,2390,20240226,-88.91,235,20250115,12.77,440,-39.77,20250110,235,12.77,20250115,2390,-88.91,20240226,235,12.77,20250115,0.18,N,012170,500,517 억,,475514,N,N,0,N,00,N
20250122,100301,57,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,265,-3,5,-1.12,73976372,278370,19.56,270,270,263,348,188,268,265.75,0.46,0,66608,288,278,270,260,252,274,256,518,80,500,160,1,1,103569488,274,-0.95,1.04,12,0.27,-280.00,255.00,2390,20240226,-88.91,235,20250115,12.77,440,-39.77,20250110,235,12.77,20250115,2390,-88.91,20240226,235,12.77,20250115,0.18,N,012170,500,517 억,,475514,N,N,0,N,00,N
20250122,090301,57,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,265,-3,5,-1.12,12398756,46409,3.26,270,270,264,348,188,268,267.16,0.46,0,19489,288,278,270,260,252,274,256,518,80,500,160,1,1,103569488,274,-0.95,1.04,12,0.04,-280.00,255.00,2390,20240226,-88.91,235,20250115,12.77,440,-39.77,20250110,235,12.77,20250115,2390,-88.91,20240226,235,12.77,20250115,0.18,N,012170,500,517 억,,475514,N,N,0,N,00,N
20250121,160300,57,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,268,-4,5,-1.47,380889895,1419353,90.18,273,280,262,353,191,272,268.35,0.41,0,43498,284,278,272,266,260,275,263,518,81,500,160,1,1,103569488,278,-0.96,1.05,12,1.37,-280.00,255.00,2390,20240226,-88.79,235,20250115,14.04,440,-39.09,20250110,235,14.04,20250115,2390,-88.79,20240226,235,14.04,20250115,0.18,N,012170,500,517 억,,425934,N,N,0,N,00,N
20250121,150301,57,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,263,-9,5,-3.31,364714908,1358675,86.33,273,280,262,353,191,272,268.43,0.41,0,38662,284,278,272,266,260,275,263,518,81,500,160,1,1,103569488,272,-0.94,1.03,12,1.31,-280.00,255.00,2390,20240226,-89.00,235,20250115,11.91,440,-40.23,20250110,235,11.91,20250115,2390,-89.00,20240226,235,11.91,20250115,0.18,N,012170,500,517 억,,425934,N,N,0,N,00,N
20250121,140301,57,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,267,-5,5,-1.84,336181914,1251451,79.51,273,280,262,353,191,272,268.63,0.41,0,36935,284,278,272,266,260,275,263,518,81,500,160,1,1,103569488,277,-0.95,1.05,12,1.21,-280.00,255.00,2390,20240226,-88.83,235,20250115,13.62,440,-39.32,20250110,235,13.62,20250115,2390,-88.83,20240226,235,13.62,20250115,0.18,N,012170,500,517 억,,425934,N,N,0,N,00,N
20250121,130300,57,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,268,-4,5,-1.47,302496498,1125535,71.51,273,280,262,353,191,272,268.76,0.41,0,14848,284,278,272,266,260,275,263,518,81,500,160,1,1,103569488,278,-0.96,1.05,12,1.09,-280.00,255.00,2390,20240226,-88.79,235,20250115,14.04,440,-39.09,20250110,235,14.04,20250115,2390,-88.79,20240226,235,14.04,20250115,0.18,N,012170,500,517 억,,425934,N,N,0,N,00,N
20250121,120255,57,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,263,-9,5,-3.31,251503316,933494,59.31,273,280,262,353,191,272,269.42,0.41,0,11685,284,278,272,266,260,275,263,518,81,500,160,1,1,103569488,272,-0.94,1.03,12,0.90,-280.00,255.00,2390,20240226,-89.00,235,20250115,11.91,440,-40.23,20250110,235,11.91,20250115,2390,-89.00,20240226,235,11.91,20250115,0.18,N,012170,500,517 억,,425934,N,N,0,N,00,N
20250121,110250,57,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,269,-3,5,-1.10,187710244,692915,44.03,273,280,266,353,191,272,270.90,0.41,0,-13967,284,278,272,266,260,275,263,518,81,500,160,1,1,103569488,279,-0.96,1.05,12,0.67,-280.00,255.00,2390,20240226,-88.74,235,20250115,14.47,440,-38.86,20250110,235,14.47,20250115,2390,-88.74,20240226,235,14.47,20250115,0.18,N,012170,500,517 억,,425934,N,N,0,N,00,N
20250121,100247,57,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,269,-3,5,-1.10,133879067,491516,31.23,273,280,268,353,191,272,272.38,0.41,0,-20592,284,278,272,266,260,275,263,518,81,500,160,1,1,103569488,279,-0.96,1.05,12,0.47,-280.00,255.00,2390,20240226,-88.74,235,20250115,14.47,440,-38.86,20250110,235,14.47,20250115,2390,-88.74,20240226,235,14.47,20250115,0.18,N,012170,500,517 억,,425934,N,N,0,N,00,N
20250121,090301,57,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,278,6,2,2.21,6767302,24472,1.55,273,279,273,353,191,272,276.53,0.41,0,-9248,284,278,272,266,260,275,263,518,81,500,160,1,1,103569488,288,-0.99,1.09,12,0.02,-280.00,255.00,2390,20240226,-88.37,235,20250115,18.30,440,-36.82,20250110,235,18.30,20250115,2390,-88.37,20240226,235,18.30,20250115,0.18,N,012170,500,517 억,,425934,N,N,0,N,00,N
20250120,160259,57,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,272,-3,5,-1.09,415814624,1535911,37.80,275,278,266,357,193,275,270.73,0.24,0,157282,322,298,284,260,246,291,253,518,82,500,170,1,1,103569488,282,-0.97,1.07,12,1.48,-280.00,255.00,2390,20240226,-88.62,235,20250115,15.74,440,-38.18,20250110,235,15.74,20250115,2390,-88.62,20240226,235,15.74,20250115,0.19,N,012170,500,517 억,,244106,N,N,0,N,00,N
20250120,150301,57,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,273,-2,5,-0.73,375026842,1386663,34.13,275,278,266,357,193,275,270.45,0.24,0,135249,322,298,284,260,246,291,253,518,82,500,170,1,1,103569488,283,-0.97,1.07,12,1.34,-280.00,255.00,2390,20240226,-88.58,235,20250115,16.17,440,-37.95,20250110,235,16.17,20250115,2390,-88.58,20240226,235,16.17,20250115,0.19,N,012170,500,517 억,,244106,N,N,0,N,00,N
20250120,140300,57,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,275,0,3,0.00,338057659,1251235,30.79,275,278,266,357,193,275,270.18,0.24,0,135174,322,298,284,260,246,291,253,518,82,500,170,1,1,103569488,285,-0.98,1.08,12,1.21,-280.00,255.00,2390,20240226,-88.49,235,20250115,17.02,440,-37.50,20250110,235,17.02,20250115,2390,-88.49,20240226,235,17.02,20250115,0.19,N,012170,500,517 억,,244106,N,N,0,N,00,N
20250120,130259,57,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,270,-5,5,-1.82,299269827,1109516,27.31,275,278,266,357,193,275,269.73,0.24,0,119277,322,298,284,260,246,291,253,518,82,500,170,1,1,103569488,280,-0.96,1.06,12,1.07,-280.00,255.00,2390,20240226,-88.70,235,20250115,14.89,440,-38.64,20250110,235,14.89,20250115,2390,-88.70,20240226,235,14.89,20250115,0.19,N,012170,500,517 억,,244106,N,N,0,N,00,N
20250120,120300,57,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,269,-6,5,-2.18,249947612,926567,22.80,275,278,266,357,193,275,269.75,0.24,0,39507,322,298,284,260,246,291,253,518,82,500,170,1,1,103569488,279,-0.96,1.05,12,0.89,-280.00,255.00,2390,20240226,-88.74,235,20250115,14.47,440,-38.86,20250110,235,14.47,20250115,2390,-88.74,20240226,235,14.47,20250115,0.19,N,012170,500,517 억,,244106,N,N,0,N,00,N
20250120,110300,57,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,270,-5,5,-1.82,226189939,838463,20.64,275,278,266,357,193,275,269.76,0.24,0,29253,322,298,284,260,246,291,253,518,82,500,170,1,1,103569488,280,-0.96,1.06,12,0.81,-280.00,255.00,2390,20240226,-88.70,235,20250115,14.89,440,-38.64,20250110,235,14.89,20250115,2390,-88.70,20240226,235,14.89,20250115,0.19,N,012170,500,517 억,,244106,N,N,0,N,00,N
20250120,100300,57,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,273,-2,5,-0.73,180794120,669698,16.48,275,278,266,357,193,275,269.96,0.24,0,33535,322,298,284,260,246,291,253,518,82,500,170,1,1,103569488,283,-0.97,1.07,12,0.65,-280.00,255.00,2390,20240226,-88.58,235,20250115,16.17,440,-37.95,20250110,235,16.17,20250115,2390,-88.58,20240226,235,16.17,20250115,0.19,N,012170,500,517 억,,244106,N,N,0,N,00,N
20250120,090300,57,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,273,-2,5,-0.73,32061328,116735,2.87,275,278,270,357,193,275,274.65,0.24,0,-18490,322,298,284,260,246,291,253,518,82,500,170,1,1,103569488,283,-0.97,1.07,12,0.11,-280.00,255.00,2390,20240226,-88.58,235,20250115,16.17,440,-37.95,20250110,235,16.17,20250115,2390,-88.58,20240226,235,16.17,20250115,0.19,N,012170,500,517 억,,244106,N,N,0,N,00,N
20250117,160258,57,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,275,-15,5,-5.17,1139769863,4022478,14.83,291,308,270,377,203,290,283.36,0.57,0,-456822,372,331,296,255,220,351,275,518,87,500,170,1,1,103569488,285,-0.98,1.08,12,3.88,-280.00,255.00,2390,20240226,-88.49,235,20250115,17.02,440,-37.50,20250110,235,17.02,20250115,2390,-88.49,20240226,235,17.02,20250115,0.19,N,012170,500,517 억,,594335,N,N,2,N,00,N
20250117,150258,57,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,275,-15,5,-5.17,1093693669,3854577,14.21,291,308,270,377,203,290,283.74,0.57,0,-404517,372,331,296,255,220,351,275,518,87,500,170,1,1,103569488,285,-0.98,1.08,12,3.72,-280.00,255.00,2390,20240226,-88.49,235,20250115,17.02,440,-37.50,20250110,235,17.02,20250115,2390,-88.49,20240226,235,17.02,20250115,0.19,N,012170,500,517 억,,594335,N,N,2,N,00,N
20250117,140259,57,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,274,-16,5,-5.52,981676125,3442957,12.69,291,308,273,377,203,290,285.13,0.57,0,-317572,372,331,296,255,220,351,275,518,87,500,170,1,1,103569488,284,-0.98,1.07,12,3.32,-280.00,255.00,2390,20240226,-88.54,235,20250115,16.60,440,-37.73,20250110,235,16.60,20250115,2390,-88.54,20240226,235,16.60,20250115,0.19,N,012170,500,517 억,,594335,N,N,2,N,00,N
20250117,130259,57,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,274,-16,5,-5.52,895397637,3128275,11.53,291,308,274,377,203,290,286.23,0.57,0,-261160,372,331,296,255,220,351,275,518,87,500,170,1,1,103569488,284,-0.98,1.07,12,3.02,-280.00,255.00,2390,20240226,-88.54,235,20250115,16.60,440,-37.73,20250110,235,16.60,20250115,2390,-88.54,20240226,235,16.60,20250115,0.19,N,012170,500,517 억,,594335,N,N,2,N,00,N
20250117,120259,57,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,277,-13,5,-4.48,822730525,2864296,10.56,291,308,274,377,203,290,287.24,0.57,0,-245718,372,331,296,255,220,351,275,518,87,500,170,1,1,103569488,287,-0.99,1.09,12,2.77,-280.00,255.00,2390,20240226,-88.41,235,20250115,17.87,440,-37.05,20250110,235,17.87,20250115,2390,-88.41,20240226,235,17.87,20250115,0.19,N,012170,500,517 억,,594335,N,N,2,N,00,N
20250117,110259,57,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,280,-10,5,-3.45,752360942,2611016,9.63,291,308,274,377,203,290,288.15,0.57,0,-221295,372,331,296,255,220,351,275,518,87,500,170,1,1,103569488,290,-1.00,1.10,12,2.52,-280.00,255.00,2390,20240226,-88.28,235,20250115,19.15,440,-36.36,20250110,235,19.15,20250115,2390,-88.28,20240226,235,19.15,20250115,0.19,N,012170,500,517 억,,594335,N,N,2,N,00,N
20250117,100300,57,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,278,-12,5,-4.14,586025176,2012730,7.42,291,308,278,377,203,290,291.16,0.57,0,-108859,372,331,296,255,220,351,275,518,87,500,170,1,1,103569488,288,-0.99,1.09,12,1.94,-280.00,255.00,2390,20240226,-88.37,235,20250115,18.30,440,-36.82,20250110,235,18.30,20250115,2390,-88.37,20240226,235,18.30,20250115,0.19,N,012170,500,517 억,,594335,N,N,2,N,00,N
20250117,090300,57,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,290,0,3,0.00,72117444,247279,0.91,291,298,290,377,203,290,291.64,0.57,0,-95216,372,331,296,255,220,351,275,518,87,500,170,1,1,103569488,300,-1.04,1.14,12,0.24,-280.00,255.00,2390,20240226,-87.87,235,20250115,23.40,440,-34.09,20250110,235,23.40,20250115,2390,-87.87,20240226,235,23.40,20250115,0.19,N,012170,500,517 억,,594335,N,N,2,N,00,N
20250116,160258,57,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,290,19,2,7.01,8331052082,27070585,153.60,273,337,261,352,190,271,307.76,1.16,0,-500056,295,283,259,247,223,289,253,518,81,500,160,1,1,103569488,300,-1.04,1.14,12,26.14,-280.00,255.00,2390,20240226,-87.87,235,20250115,23.40,440,-34.09,20250110,235,23.40,20250115,2390,-87.87,20240226,235,23.40,20250115,0.19,N,012170,500,517 억,,1200666,N,N,2,N,00,N
20250116,150246,57,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,293,22,2,8.12,8181506704,26552601,150.66,273,337,261,352,190,271,308.12,1.16,0,-497556,295,283,259,247,223,289,253,518,81,500,160,1,1,103569488,303,-1.05,1.15,12,25.64,-280.00,255.00,2390,20240226,-87.74,235,20250115,24.68,440,-33.41,20250110,235,24.68,20250115,2390,-87.74,20240226,235,24.68,20250115,0.19,N,012170,500,517 억,,1200666,N,N,13,N,00,N
20250116,140259,57,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,297,26,2,9.59,7563006132,24449214,138.73,273,337,261,352,190,271,309.34,1.16,0,-705119,295,283,259,247,223,289,253,518,81,500,160,1,1,103569488,308,-1.06,1.16,12,23.61,-280.00,255.00,2390,20240226,-87.57,235,20250115,26.38,440,-32.50,20250110,235,26.38,20250115,2390,-87.57,20240226,235,26.38,20250115,0.19,N,012170,500,517 억,,1200666,N,N,13,N,00,N
20250116,130259,57,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,305,34,2,12.55,7216114227,23298240,132.20,273,337,261,352,190,271,309.73,1.16,0,-681252,295,283,259,247,223,289,253,518,81,500,160,1,1,103569488,316,-1.09,1.20,12,22.50,-280.00,255.00,2390,20240226,-87.24,235,20250115,29.79,440,-30.68,20250110,235,29.79,20250115,2390,-87.24,20240226,235,29.79,20250115,0.19,N,012170,500,517 억,,1200666,N,N,13,N,00,N
20250116,120259,57,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,309,38,2,14.02,6814972970,21989056,124.77,273,337,261,352,190,271,309.93,1.16,0,-648129,295,283,259,247,223,289,253,518,81,500,160,1,1,103569488,320,-1.10,1.21,12,21.23,-280.00,255.00,2390,20240226,-87.07,235,20250115,31.49,440,-29.77,20250110,235,31.49,20250115,2390,-87.07,20240226,235,31.49,20250115,0.19,N,012170,500,517 억,,1200666,N,N,13,N,00,N
20250116,110259,57,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,307,36,2,13.28,5962882840,19231780,109.12,273,337,261,352,190,271,310.05,1.16,0,-639112,295,283,259,247,223,289,253,518,81,500,160,1,1,103569488,318,-1.10,1.20,12,18.57,-280.00,255.00,2390,20240226,-87.15,235,20250115,30.64,440,-30.23,20250110,235,30.64,20250115,2390,-87.15,20240226,235,30.64,20250115,0.19,N,012170,500,517 억,,1200666,N,N,13,N,00,N
20250116,100259,57,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,316,45,2,16.61,3763369629,12201958,69.24,273,337,261,352,190,271,308.42,1.16,0,-340726,295,283,259,247,223,289,253,518,81,500,160,1,1,103569488,327,-1.13,1.24,12,11.78,-280.00,255.00,2390,20240226,-86.78,235,20250115,34.47,440,-28.18,20250110,235,34.47,20250115,2390,-86.78,20240226,235,34.47,20250115,0.19,N,012170,500,517 억,,1200666,N,N,13,N,00,N
20250116,090259,57,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,269,-2,5,-0.74,76881989,286666,1.63,273,274,261,352,190,271,268.19,1.16,0,-67847,295,283,259,247,223,289,253,518,81,500,160,1,1,103569488,279,-0.96,1.05,12,0.28,-280.00,255.00,2390,20240226,-88.74,235,20250115,14.47,440,-38.86,20250110,235,14.47,20250115,2390,-88.74,20240226,235,14.47,20250115,0.19,N,012170,500,517 억,,1200666,N,N,13,N,00,N
20250115,160259,57,100.00,KOSPI,신저가,오락·문화,N,N,N,N, ,N,271,-7,5,-2.52,4399558449,17555910,209.30,255,271,235,361,195,278,250.58,0.73,0,473857,327,302,290,265,253,296,259,518,83,500,170,1,1,103569488,281,-0.97,1.06,12,16.95,-280.00,255.00,2390,20240226,-88.66,235,20250115,15.32,440,-38.41,20250110,235,15.32,20250115,2390,-88.66,20240226,235,15.32,20250115,0.18,N,012170,500,517 억,,756272,N,N,13,N,00,N
20250115,150259,57,100.00,KOSPI,신저가,오락·문화,N,N,N,N, ,N,266,-12,5,-4.32,4137544606,16580015,197.66,255,270,235,361,195,278,249.55,0.73,0,433138,327,302,290,265,253,296,259,518,83,500,170,1,1,103569488,275,-0.95,1.04,12,16.01,-280.00,255.00,2390,20240226,-88.87,235,20250115,13.19,440,-39.55,20250110,235,13.19,20250115,2390,-88.87,20240226,235,13.19,20250115,0.18,N,012170,500,517 억,,756272,N,N,0,N,00,N
20250115,140259,57,100.00,KOSPI,신저가,오락·문화,N,N,N,N, ,N,251,-27,5,-9.71,3510952764,14161923,168.83,255,265,235,361,195,278,247.91,0.73,0,251492,327,302,290,265,253,296,259,518,83,500,170,1,1,103569488,260,-0.90,0.98,12,13.67,-280.00,255.00,2390,20240226,-89.50,235,20250115,6.81,440,-42.95,20250110,235,6.81,20250115,2390,-89.50,20240226,235,6.81,20250115,0.18,N,012170,500,517 억,,756272,N,N,0,N,00,N
20250115,130258,57,100.00,KOSPI,신저가,오락·문화,N,N,N,N, ,N,249,-29,5,-10.43,3334433100,13451236,160.36,255,265,235,361,195,278,247.89,0.73,0,254550,327,302,290,265,253,296,259,518,83,500,170,1,1,103569488,258,-0.89,0.98,12,12.99,-280.00,255.00,2390,20240226,-89.58,235,20250115,5.96,440,-43.41,20250110,235,5.96,20250115,2390,-89.58,20240226,235,5.96,20250115,0.18,N,012170,500,517 억,,756272,N,N,0,N,00,N
20250115,120259,57,100.00,KOSPI,신저가,오락·문화,N,N,N,N, ,N,252,-26,5,-9.35,3107228055,12543904,149.54,255,265,235,361,195,278,247.71,0.73,0,470633,327,302,290,265,253,296,259,518,83,500,170,1,1,103569488,261,-0.90,0.99,12,12.11,-280.00,255.00,2390,20240226,-89.46,235,20250115,7.23,440,-42.73,20250110,235,7.23,20250115,2390,-89.46,20240226,235,7.23,20250115,0.18,N,012170,500,517 억,,756272,N,N,0,N,00,N
20250115,110259,57,100.00,KOSPI,신저가,오락·문화,N,N,N,N, ,N,251,-27,5,-9.71,2837403272,11471955,136.77,255,265,235,361,195,278,247.33,0.73,0,682836,327,302,290,265,253,296,259,518,83,500,170,1,1,103569488,260,-0.90,0.98,12,11.08,-280.00,255.00,2390,20240226,-89.50,235,20250115,6.81,440,-42.95,20250110,235,6.81,20250115,2390,-89.50,20240226,235,6.81,20250115,0.18,N,012170,500,517 억,,756272,N,N,0,N,00,N
20250115,100258,57,100.00,KOSPI,신저가,오락·문화,N,N,N,N, ,N,237,-41,5,-14.75,1853464158,7555302,90.07,255,260,235,361,195,278,245.32,0.73,0,101665,327,302,290,265,253,296,259,518,83,500,170,1,1,103569488,245,-0.85,0.93,12,7.29,-280.00,255.00,2390,20240226,-90.08,235,20250115,0.85,440,-46.14,20250110,235,0.85,20250115,2390,-90.08,20240226,235,0.85,20250115,0.18,N,012170,500,517 억,,756272,N,N,0,N,00,N
20250115,090259,57,100.00,KOSPI,신저가,오락·문화,N,N,N,N, ,N,254,-24,5,-8.63,345901654,1358512,16.20,255,260,249,361,195,278,254.62,0.73,0,45222,327,302,290,265,253,296,259,518,83,500,170,1,1,103569488,263,-0.91,1.00,12,1.31,-280.00,255.00,2390,20240226,-89.37,249,20250115,2.01,440,-42.27,20250110,249,2.01,20250115,2390,-89.37,20240226,249,2.01,20250115,0.18,N,012170,500,517 억,,756272,N,N,0,N,00,N
20250114,160257,57,100.00,KOSPI,신저가,오락·문화,N,N,N,N, ,N,278,-118,4,-29.80,2384356976,8360047,937.75,303,315,278,514,278,396,285.27,1.47,0,-708413,422,408,399,385,376,404,381,518,118,500,240,1,1,103569488,288,-0.99,1.09,12,8.07,-280.00,255.00,2390,20240226,-88.37,278,20250114,0.00,440,-36.82,20250110,278,0.00,20250114,2390,-88.37,20240226,278,0.00,20250114,0.19,N,012170,500,517 억,,1522558,N,N,0,N,00,N
20250114,150258,57,100.00,KOSPI,신저가,오락·문화,N,N,N,N, ,N,278,-118,4,-29.80,2344022512,8214959,921.47,303,315,278,514,278,396,285.34,1.47,0,-708413,422,408,399,385,376,404,381,518,118,500,240,1,1,103569488,288,-0.99,1.09,12,7.93,-280.00,255.00,2390,20240226,-88.37,278,20250114,0.00,440,-36.82,20250110,278,0.00,20250114,2390,-88.37,20240226,278,0.00,20250114,0.19,N,012170,500,517 억,,1522558,N,N,0,N,00,N
20250114,140257,57,100.00,KOSPI,신저가,오락·문화,N,N,N,N, ,N,278,-118,4,-29.80,2289407466,8018502,899.44,303,315,278,514,278,396,285.52,1.47,0,-708413,422,408,399,385,376,404,381,518,118,500,240,1,1,103569488,288,-0.99,1.09,12,7.74,-280.00,255.00,2390,20240226,-88.37,278,20250114,0.00,440,-36.82,20250110,278,0.00,20250114,2390,-88.37,20240226,278,0.00,20250114,0.19,N,012170,500,517 억,,1522558,N,N,0,N,00,N
20250114,130257,57,100.00,KOSPI,신저가,오락·문화,N,N,N,N, ,N,278,-118,4,-29.80,2256513116,7900177,886.16,303,315,278,514,278,396,285.63,1.47,0,-708413,422,408,399,385,376,404,381,518,118,500,240,1,1,103569488,288,-0.99,1.09,12,7.63,-280.00,255.00,2390,20240226,-88.37,278,20250114,0.00,440,-36.82,20250110,278,0.00,20250114,2390,-88.37,20240226,278,0.00,20250114,0.19,N,012170,500,517 억,,1522558,N,N,0,N,00,N
20250114,120256,57,100.00,KOSPI,신저가,오락·문화,N,N,N,N, ,N,278,-118,4,-29.80,2235998106,7826382,877.89,303,315,278,514,278,396,285.70,1.47,0,-708413,422,408,399,385,376,404,381,518,118,500,240,1,1,103569488,288,-0.99,1.09,12,7.56,-280.00,255.00,2390,20240226,-88.37,278,20250114,0.00,440,-36.82,20250110,278,0.00,20250114,2390,-88.37,20240226,278,0.00,20250114,0.19,N,012170,500,517 억,,1522558,N,N,0,N,00,N
20250114,110258,57,100.00,KOSPI,신저가,오락·문화,N,N,N,N, ,N,278,-118,4,-29.80,2189867342,7660444,859.27,303,315,278,514,278,396,285.87,1.47,0,-708413,422,408,399,385,376,404,381,518,118,500,240,1,1,103569488,288,-0.99,1.09,12,7.40,-280.00,255.00,2390,20240226,-88.37,278,20250114,0.00,440,-36.82,20250110,278,0.00,20250114,2390,-88.37,20240226,278,0.00,20250114,0.19,N,012170,500,517 억,,1522558,N,N,0,N,00,N
20250114,100256,57,100.00,KOSPI,신저가,오락·문화,N,N,N,N, ,N,279,-117,5,-29.55,1878262558,6539937,733.59,303,315,278,514,278,396,287.20,1.47,0,-530004,422,408,399,385,376,404,381,518,118,500,240,1,1,103569488,289,-1.00,1.09,12,6.31,-280.00,255.00,2390,20240226,-88.33,278,20250114,0.36,440,-36.59,20250110,278,0.36,20250114,2390,-88.33,20240226,278,0.36,20250114,0.19,N,012170,500,517 억,,1522558,N,N,0,N,00,N
20250114,090256,57,100.00,KOSPI,신저가,오락·문화,N,N,N,N, ,N,302,-94,5,-23.74,83356088,275154,30.86,303,306,298,514,278,396,302.94,1.47,0,-5497,422,408,399,385,376,404,381,518,118,500,240,1,1,103569488,313,-1.08,1.18,12,0.27,-280.00,255.00,2390,20240226,-87.36,298,20250114,1.34,440,-31.36,20250110,298,1.34,20250114,2390,-87.36,20240226,298,1.34,20250114,0.19,N,012170,500,517 억,,1522558,N,N,0,N,00,N
20250113,160254,57,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,396,-17,5,-4.12,357197958,890724,23.97,413,413,390,536,290,413,401.02,1.63,0,-153480,467,440,413,386,359,453,399,518,123,500,250,1,1,103569488,410,-1.41,1.55,12,0.86,-280.00,255.00,2390,20240226,-83.43,343,20241209,15.45,440,-10.00,20250110,377,5.04,20250109,2390,-83.43,20240226,343,15.45,20241209,0.20,N,012170,500,517 억,,1686595,N,N,0,N,00,N
20250113,150255,57,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,399,-14,5,-3.39,256586832,636165,17.12,413,413,398,536,290,413,403.33,1.63,0,-102717,467,440,413,386,359,453,399,518,123,500,250,1,1,103569488,413,-1.43,1.56,12,0.61,-280.00,255.00,2390,20240226,-83.31,343,20241209,16.33,440,-9.32,20250110,377,5.84,20250109,2390,-83.31,20240226,343,16.33,20241209,0.20,N,012170,500,517 억,,1686595,N,N,0,N,00,N
20250113,140253,57,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,401,-12,5,-2.91,205699664,508893,13.70,413,413,400,536,290,413,404.21,1.63,0,-45375,467,440,413,386,359,453,399,518,123,500,250,1,1,103569488,415,-1.43,1.57,12,0.49,-280.00,255.00,2390,20240226,-83.22,343,20241209,16.91,440,-8.86,20250110,377,6.37,20250109,2390,-83.22,20240226,343,16.91,20241209,0.20,N,012170,500,517 억,,1686595,N,N,0,N,00,N
20250113,130250,57,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,404,-9,5,-2.18,162610812,401793,10.81,413,413,400,536,290,413,404.71,1.63,0,-38019,467,440,413,386,359,453,399,518,123,500,250,1,1,103569488,418,-1.44,1.58,12,0.39,-280.00,255.00,2390,20240226,-83.10,343,20241209,17.78,440,-8.18,20250110,377,7.16,20250109,2390,-83.10,20240226,343,17.78,20241209,0.20,N,012170,500,517 억,,1686595,N,N,0,N,00,N
20250113,120252,57,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,406,-7,5,-1.69,154542743,381859,10.28,413,413,400,536,290,413,404.71,1.63,0,-35371,467,440,413,386,359,453,399,518,123,500,250,1,1,103569488,420,-1.45,1.59,12,0.37,-280.00,255.00,2390,20240226,-83.01,343,20241209,18.37,440,-7.73,20250110,377,7.69,20250109,2390,-83.01,20240226,343,18.37,20241209,0.20,N,012170,500,517 억,,1686595,N,N,0,N,00,N
20250113,110252,57,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,404,-9,5,-2.18,139144828,343804,9.25,413,413,400,536,290,413,404.72,1.63,0,-32446,467,440,413,386,359,453,399,518,123,500,250,1,1,103569488,418,-1.44,1.58,12,0.33,-280.00,255.00,2390,20240226,-83.10,343,20241209,17.78,440,-8.18,20250110,377,7.16,20250109,2390,-83.10,20240226,343,17.78,20241209,0.20,N,012170,500,517 억,,1686595,N,N,0,N,00,N
20250113,100252,57,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,403,-10,5,-2.42,121228816,299357,8.06,413,413,400,536,290,413,404.96,1.63,0,-32220,467,440,413,386,359,453,399,518,123,500,250,1,1,103569488,417,-1.44,1.58,12,0.29,-280.00,255.00,2390,20240226,-83.14,343,20241209,17.49,440,-8.41,20250110,377,6.90,20250109,2390,-83.14,20240226,343,17.49,20241209,0.20,N,012170,500,517 억,,1686595,N,N,0,N,00,N
20250113,090254,57,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,402,-11,5,-2.66,45927413,112452,3.03,413,413,402,536,290,413,408.42,1.63,0,-29969,467,440,413,386,359,453,399,518,123,500,250,1,1,103569488,416,-1.44,1.58,12,0.11,-280.00,255.00,2390,20240226,-83.18,343,20241209,17.20,440,-8.64,20250110,377,6.63,20250109,2390,-83.18,20240226,343,17.20,20241209,0.20,N,012170,500,517 억,,1686595,N,N,0,N,00,N
20250110,160251,57,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,413,27,2,6.99,1528718741,3681848,226.20,386,440,386,501,271,386,415.20,1.37,0,275551,424,405,391,372,358,398,365,518,115,500,230,1,1,103569488,428,-1.48,1.62,12,3.55,-280.00,255.00,2390,20240226,-82.72,343,20241209,20.41,440,-6.14,20250110,377,9.55,20250109,2390,-82.72,20240226,343,20.41,20241209,0.20,N,012170,500,517 억,,1417927,N,N,0,N,00,N
20250110,150251,57,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,409,23,2,5.96,1450699699,3491897,214.53,386,440,386,501,271,386,415.45,1.37,0,242008,424,405,391,372,358,398,365,518,115,500,230,1,1,103569488,424,-1.46,1.60,12,3.37,-280.00,255.00,2390,20240226,-82.89,343,20241209,19.24,440,-7.05,20250110,377,8.49,20250109,2390,-82.89,20240226,343,19.24,20241209,0.20,N,012170,500,517 억,,1417927,N,N,0,N,00,N
20250110,140251,57,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,415,29,2,7.51,1162771885,2789291,171.36,386,440,386,501,271,386,416.87,1.37,0,50242,424,405,391,372,358,398,365,518,115,500,230,1,1,103569488,430,-1.48,1.63,12,2.69,-280.00,255.00,2390,20240226,-82.64,343,20241209,20.99,440,-5.68,20250110,377,10.08,20250109,2390,-82.64,20240226,343,20.99,20241209,0.20,N,012170,500,517 억,,1417927,N,N,0,N,00,N
20250110,130252,57,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,394,8,2,2.07,135607217,345835,21.25,386,396,386,501,271,386,392.12,1.37,0,49235,424,405,391,372,358,398,365,518,115,500,230,1,1,103569488,408,-1.41,1.55,12,0.33,-280.00,255.00,2390,20240226,-83.51,343,20241209,14.87,414,-4.83,20250108,377,4.51,20250109,2390,-83.51,20240226,343,14.87,20241209,0.20,N,012170,500,517 억,,1417927,N,N,0,N,00,N
20250110,120251,57,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,394,8,2,2.07,123429858,314946,19.35,386,396,386,501,271,386,391.91,1.37,0,42263,424,405,391,372,358,398,365,518,115,500,230,1,1,103569488,408,-1.41,1.55,12,0.30,-280.00,255.00,2390,20240226,-83.51,343,20241209,14.87,414,-4.83,20250108,377,4.51,20250109,2390,-83.51,20240226,343,14.87,20241209,0.20,N,012170,500,517 억,,1417927,N,N,0,N,00,N
20250110,110250,57,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,390,4,2,1.04,86764932,221761,13.62,386,396,386,501,271,386,391.25,1.37,0,8451,424,405,391,372,358,398,365,518,115,500,230,1,1,103569488,404,-1.39,1.53,12,0.21,-280.00,255.00,2390,20240226,-83.68,343,20241209,13.70,414,-5.80,20250108,377,3.45,20250109,2390,-83.68,20240226,343,13.70,20241209,0.20,N,012170,500,517 억,,1417927,N,N,0,N,00,N
20250110,100251,57,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,393,7,2,1.81,65002185,166061,10.20,386,396,386,501,271,386,391.44,1.37,0,-9121,424,405,391,372,358,398,365,518,115,500,230,1,1,103569488,407,-1.40,1.54,12,0.16,-280.00,255.00,2390,20240226,-83.56,343,20241209,14.58,414,-5.07,20250108,377,4.24,20250109,2390,-83.56,20240226,343,14.58,20241209,0.20,N,012170,500,517 억,,1417927,N,N,0,N,00,N
20250110,090251,57,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,388,2,2,0.52,4085422,10570,0.65,386,388,386,501,271,386,386.51,1.37,0,-3786,424,405,391,372,358,398,365,518,115,500,230,1,1,103569488,402,-1.39,1.52,12,0.01,-280.00,255.00,2390,20240226,-83.77,343,20241209,13.12,414,-6.28,20250108,377,2.92,20250109,2390,-83.77,20240226,343,13.12,20241209,0.20,N,012170,500,517 억,,1417927,N,N,0,N,00,N
20250109,160250,57,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,386,-20,5,-4.93,629064952,1615076,281.58,410,410,377,527,285,406,389.50,1.36,0,19072,420,412,406,398,392,417,403,518,121,500,250,1,1,103569488,400,-1.38,1.51,12,1.56,-280.00,255.00,2390,20240226,-83.85,343,20241209,12.54,414,-6.76,20250108,377,2.39,20250109,2390,-83.85,20240226,343,12.54,20241209,0.20,N,012170,500,517 억,,1406404,N,N,57,N,00,N
20250109,150251,57,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,387,-19,5,-4.68,580580350,1489639,259.71,410,410,377,527,285,406,389.75,1.36,0,40049,420,412,406,398,392,417,403,518,121,500,250,1,1,103569488,401,-1.38,1.52,12,1.44,-280.00,255.00,2390,20240226,-83.81,343,20241209,12.83,414,-6.52,20250108,377,2.65,20250109,2390,-83.81,20240226,343,12.83,20241209,0.20,N,012170,500,517 억,,1406404,N,N,57,N,00,N
20250109,140250,57,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,392,-14,5,-3.45,324286829,821534,143.23,410,410,388,527,285,406,394.73,1.36,0,-51633,420,412,406,398,392,417,403,518,121,500,250,1,1,103569488,406,-1.40,1.54,12,0.79,-280.00,255.00,2390,20240226,-83.60,343,20241209,14.29,414,-5.31,20250108,378,3.70,20250102,2390,-83.60,20240226,343,14.29,20241209,0.20,N,012170,500,517 억,,1406404,N,N,57,N,00,N
20250109,130250,57,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,395,-11,5,-2.71,204893111,516339,90.02,410,410,392,527,285,406,396.82,1.36,0,-73145,420,412,406,398,392,417,403,518,121,500,250,1,1,103569488,409,-1.41,1.55,12,0.50,-280.00,255.00,2390,20240226,-83.47,343,20241209,15.16,414,-4.59,20250108,378,4.50,20250102,2390,-83.47,20240226,343,15.16,20241209,0.20,N,012170,500,517 억,,1406404,N,N,57,N,00,N
20250109,120250,57,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,395,-11,5,-2.71,185830587,468144,81.62,410,410,392,527,285,406,396.95,1.36,0,-76048,420,412,406,398,392,417,403,518,121,500,250,1,1,103569488,409,-1.41,1.55,12,0.45,-280.00,255.00,2390,20240226,-83.47,343,20241209,15.16,414,-4.59,20250108,378,4.50,20250102,2390,-83.47,20240226,343,15.16,20241209,0.20,N,012170,500,517 억,,1406404,N,N,57,N,00,N
20250109,110250,57,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,400,-6,5,-1.48,101175276,253323,44.17,410,410,395,527,285,406,399.39,1.36,0,-80596,420,412,406,398,392,417,403,518,121,500,250,1,1,103569488,414,-1.43,1.57,12,0.24,-280.00,255.00,2390,20240226,-83.26,343,20241209,16.62,414,-3.38,20250108,378,5.82,20250102,2390,-83.26,20240226,343,16.62,20241209,0.20,N,012170,500,517 억,,1406404,N,N,57,N,00,N
20250109,100249,57,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,397,-9,5,-2.22,93867059,235016,40.97,410,410,395,527,285,406,399.41,1.36,0,-84648,420,412,406,398,392,417,403,518,121,500,250,1,1,103569488,411,-1.42,1.56,12,0.23,-280.00,255.00,2390,20240226,-83.39,343,20241209,15.74,414,-4.11,20250108,378,5.03,20250102,2390,-83.39,20240226,343,15.74,20241209,0.20,N,012170,500,517 억,,1406404,N,N,57,N,00,N
20250109,090251,57,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,409,3,2,0.74,5882449,14459,2.52,410,410,406,527,285,406,406.84,1.36,0,-14403,420,412,406,398,392,417,403,518,121,500,250,1,1,103569488,424,-1.46,1.60,12,0.01,-280.00,255.00,2390,20240226,-82.89,343,20241209,19.24,414,-1.21,20250108,378,8.20,20250102,2390,-82.89,20240226,343,19.24,20241209,0.20,N,012170,500,517 억,,1406404,N,N,57,N,00,N
20250108,160247,57,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,406,3,2,0.74,230377478,567133,199.20,403,414,400,523,283,403,406.21,1.24,0,97285,413,407,402,396,391,405,394,518,120,500,240,1,1,103569488,420,-1.45,1.59,12,0.55,-280.00,255.00,2390,20240226,-83.01,343,20241209,18.37,414,-1.93,20250108,378,7.41,20250102,2390,-83.01,20240226,343,18.37,20241209,0.20,N,012170,500,517 억,,1288119,N,N,57,N,00,N
20250108,150249,57,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,409,6,2,1.49,219239831,539777,189.59,403,414,400,523,283,403,406.17,1.24,0,90275,413,407,402,396,391,405,394,518,120,500,240,1,1,103569488,424,-1.46,1.60,12,0.52,-280.00,255.00,2390,20240226,-82.89,343,20241209,19.24,414,-1.21,20250108,378,8.20,20250102,2390,-82.89,20240226,343,19.24,20241209,0.20,N,012170,500,517 억,,1288119,N,N,34,N,00,N
20250108,140251,57,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,409,6,2,1.49,198700289,489414,171.90,403,414,400,523,283,403,406.00,1.24,0,74972,413,407,402,396,391,405,394,518,120,500,240,1,1,103569488,424,-1.46,1.60,12,0.47,-280.00,255.00,2390,20240226,-82.89,343,20241209,19.24,414,-1.21,20250108,378,8.20,20250102,2390,-82.89,20240226,343,19.24,20241209,0.20,N,012170,500,517 억,,1288119,N,N,34,N,00,N
20250108,130252,57,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,409,6,2,1.49,186923901,460597,161.78,403,414,400,523,283,403,405.83,1.24,0,61393,413,407,402,396,391,405,394,518,120,500,240,1,1,103569488,424,-1.46,1.60,12,0.44,-280.00,255.00,2390,20240226,-82.89,343,20241209,19.24,414,-1.21,20250108,378,8.20,20250102,2390,-82.89,20240226,343,19.24,20241209,0.20,N,012170,500,517 억,,1288119,N,N,34,N,00,N
20250108,120248,57,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,408,5,2,1.24,164859765,406421,142.75,403,414,400,523,283,403,405.64,1.24,0,69556,413,407,402,396,391,405,394,518,120,500,240,1,1,103569488,423,-1.46,1.60,12,0.39,-280.00,255.00,2390,20240226,-82.93,343,20241209,18.95,414,-1.45,20250108,378,7.94,20250102,2390,-82.93,20240226,343,18.95,20241209,0.20,N,012170,500,517 억,,1288119,N,N,34,N,00,N
20250108,110248,57,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,407,4,2,0.99,144407932,356147,125.09,403,414,400,523,283,403,405.47,1.24,0,76809,413,407,402,396,391,405,394,518,120,500,240,1,1,103569488,422,-1.45,1.60,12,0.34,-280.00,255.00,2390,20240226,-82.97,343,20241209,18.66,414,-1.69,20250108,378,7.67,20250102,2390,-82.97,20240226,343,18.66,20241209,0.20,N,012170,500,517 억,,1288119,N,N,34,N,00,N
20250108,100248,57,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,404,1,2,0.25,59138071,145607,51.14,403,414,400,523,283,403,406.15,1.24,0,8384,413,407,402,396,391,405,394,518,120,500,240,1,1,103569488,418,-1.44,1.58,12,0.14,-280.00,255.00,2390,20240226,-83.10,343,20241209,17.78,414,-2.42,20250108,378,6.88,20250102,2390,-83.10,20240226,343,17.78,20241209,0.20,N,012170,500,517 억,,1288119,N,N,34,N,00,N
20250108,090251,57,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,408,5,2,1.24,10684745,26493,9.31,403,408,403,523,283,403,403.30,1.24,0,-2819,413,407,402,396,391,405,394,518,120,500,240,1,1,103569488,423,-1.46,1.60,12,0.03,-280.00,255.00,2390,20240226,-82.93,343,20241209,18.95,408,0.00,20250106,378,7.94,20250102,2390,-82.93,20240226,343,18.95,20241209,0.20,N,012170,500,517 억,,1288119,N,N,34,N,00,N
20250107,160247,57,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,403,2,2,0.50,114199043,283211,50.25,407,408,397,521,281,401,403.23,1.23,0,13984,417,408,399,390,381,413,395,518,120,500,240,1,1,103569488,417,-1.44,1.58,12,0.27,-280.00,255.00,2390,20240226,-83.14,343,20241209,17.49,408,0.00,20250106,378,6.61,20250102,2390,-83.14,20240226,343,17.49,20241209,0.20,N,012170,500,517 억,,1270299,N,N,34,N,00,N
20250107,150248,57,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,404,3,2,0.75,101910399,252812,44.86,407,408,397,521,281,401,403.11,1.23,0,6460,417,408,399,390,381,413,395,518,120,500,240,1,1,103569488,418,-1.44,1.58,12,0.24,-280.00,255.00,2390,20240226,-83.10,343,20241209,17.78,408,0.00,20250106,378,6.88,20250102,2390,-83.10,20240226,343,17.78,20241209,0.20,N,012170,500,517 억,,1270299,N,N,0,N,00,N
20250107,140247,57,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,402,1,2,0.25,90698261,225084,39.94,407,408,397,521,281,401,402.95,1.23,0,-5322,417,408,399,390,381,413,395,518,120,500,240,1,1,103569488,416,-1.44,1.58,12,0.22,-280.00,255.00,2390,20240226,-83.18,343,20241209,17.20,408,0.00,20250106,378,6.35,20250102,2390,-83.18,20240226,343,17.20,20241209,0.20,N,012170,500,517 억,,1270299,N,N,0,N,00,N
20250107,130248,57,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,402,1,2,0.25,80802487,200475,35.57,407,408,397,521,281,401,403.06,1.23,0,-16508,417,408,399,390,381,413,395,518,120,500,240,1,1,103569488,416,-1.44,1.58,12,0.19,-280.00,255.00,2390,20240226,-83.18,343,20241209,17.20,408,0.00,20250106,378,6.35,20250102,2390,-83.18,20240226,343,17.20,20241209,0.20,N,012170,500,517 억,,1270299,N,N,0,N,00,N
20250107,120248,57,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,404,3,2,0.75,68594537,170148,30.19,407,408,397,521,281,401,403.15,1.23,0,-17689,417,408,399,390,381,413,395,518,120,500,240,1,1,103569488,418,-1.44,1.58,12,0.16,-280.00,255.00,2390,20240226,-83.10,343,20241209,17.78,408,0.00,20250106,378,6.88,20250102,2390,-83.10,20240226,343,17.78,20241209,0.20,N,012170,500,517 억,,1270299,N,N,0,N,00,N
20250107,110246,57,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,405,4,2,1.00,57099766,141597,25.13,407,408,397,521,281,401,403.26,1.23,0,-21524,417,408,399,390,381,413,395,518,120,500,240,1,1,103569488,419,-1.45,1.59,12,0.14,-280.00,255.00,2390,20240226,-83.05,343,20241209,18.08,408,0.00,20250106,378,7.14,20250102,2390,-83.05,20240226,343,18.08,20241209,0.20,N,012170,500,517 억,,1270299,N,N,0,N,00,N
20250107,100249,57,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,402,1,2,0.25,28782430,70874,12.58,407,408,400,521,281,401,406.11,1.23,0,-6504,417,408,399,390,381,413,395,518,120,500,240,1,1,103569488,416,-1.44,1.58,12,0.07,-280.00,255.00,2390,20240226,-83.18,343,20241209,17.20,408,0.00,20250106,378,6.35,20250102,2390,-83.18,20240226,343,17.20,20241209,0.20,N,012170,500,517 억,,1270299,N,N,0,N,00,N
20250107,090248,57,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,400,-1,5,-0.25,3395161,8367,1.48,407,408,400,521,281,401,405.78,1.23,0,-2885,417,408,399,390,381,413,395,518,120,500,240,1,1,103569488,414,-1.43,1.57,12,0.01,-280.00,255.00,2390,20240226,-83.26,343,20241209,16.62,408,0.00,20250106,378,5.82,20250102,2390,-83.26,20240226,343,16.62,20241209,0.20,N,012170,500,517 억,,1270299,N,N,0,N,00,N
20250106,160245,57,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,401,8,2,2.04,223470786,557360,140.27,393,408,390,510,276,393,400.94,1.05,0,187106,405,399,390,384,375,402,387,518,117,500,240,1,1,103569488,415,-1.43,1.57,12,0.54,-280.00,255.00,2390,20240226,-83.22,343,20241209,16.91,408,-1.72,20250106,378,6.08,20250102,2390,-83.22,20240226,343,16.91,20241209,0.24,N,012170,500,517 억,,1088413,N,N,0,N,00,N
20250106,150245,57,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,404,11,2,2.80,205305972,512025,128.86,393,408,390,510,276,393,400.97,1.05,0,175849,405,399,390,384,375,402,387,518,117,500,240,1,1,103569488,418,-1.44,1.58,12,0.49,-280.00,255.00,2390,20240226,-83.10,343,20241209,17.78,408,-0.98,20250106,378,6.88,20250102,2390,-83.10,20240226,343,17.78,20241209,0.24,N,012170,500,517 억,,1088413,N,N,0,N,00,N
20250106,140245,57,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,402,9,2,2.29,174916444,436101,109.75,393,408,390,510,276,393,401.09,1.05,0,151250,405,399,390,384,375,402,387,518,117,500,240,1,1,103569488,416,-1.44,1.58,12,0.42,-280.00,255.00,2390,20240226,-83.18,343,20241209,17.20,408,-1.47,20250106,378,6.35,20250102,2390,-83.18,20240226,343,17.20,20241209,0.24,N,012170,500,517 억,,1088413,N,N,0,N,00,N
20250106,130244,57,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,402,9,2,2.29,135788750,338490,85.19,393,408,390,510,276,393,401.16,1.05,0,96211,405,399,390,384,375,402,387,518,117,500,240,1,1,103569488,416,-1.44,1.58,12,0.33,-280.00,255.00,2390,20240226,-83.18,343,20241209,17.20,408,-1.47,20250106,378,6.35,20250102,2390,-83.18,20240226,343,17.20,20241209,0.24,N,012170,500,517 억,,1088413,N,N,0,N,00,N
20250106,120244,57,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,406,13,2,3.31,119421954,297960,74.99,393,408,390,510,276,393,400.80,1.05,0,78374,405,399,390,384,375,402,387,518,117,500,240,1,1,103569488,420,-1.45,1.59,12,0.29,-280.00,255.00,2390,20240226,-83.01,343,20241209,18.37,408,-0.49,20250106,378,7.41,20250102,2390,-83.01,20240226,343,18.37,20241209,0.24,N,012170,500,517 억,,1088413,N,N,0,N,00,N
20250106,110244,57,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,404,11,2,2.80,97412369,243727,61.34,393,405,390,510,276,393,399.68,1.05,0,75621,405,399,390,384,375,402,387,518,117,500,240,1,1,103569488,418,-1.44,1.58,12,0.24,-280.00,255.00,2390,20240226,-83.10,343,20241209,17.78,405,-0.25,20250106,378,6.88,20250102,2390,-83.10,20240226,343,17.78,20241209,0.24,N,012170,500,517 억,,1088413,N,N,0,N,00,N
20250106,100243,57,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,400,7,2,1.78,64496075,161867,40.74,393,404,390,510,276,393,398.45,1.05,0,45405,405,399,390,384,375,402,387,518,117,500,240,1,1,103569488,414,-1.43,1.57,12,0.16,-280.00,255.00,2390,20240226,-83.26,343,20241209,16.62,404,-0.99,20250106,378,5.82,20250102,2390,-83.26,20240226,343,16.62,20241209,0.24,N,012170,500,517 억,,1088413,N,N,0,N,00,N
20250106,090241,57,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,394,1,2,0.25,11601163,29564,7.44,393,395,390,510,276,393,392.41,1.05,0,8639,405,399,390,384,375,402,387,518,117,500,240,1,1,103569488,408,-1.41,1.55,12,0.03,-280.00,255.00,2390,20240226,-83.51,343,20241209,14.87,396,-0.51,20250103,378,4.23,20250102,2390,-83.51,20240226,343,14.87,20241209,0.24,N,012170,500,517 억,,1088413,N,N,0,N,00,N
20250103,160243,57,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,393,8,2,2.08,153572262,392076,63.50,381,396,381,500,270,385,391.69,0.86,0,204379,399,392,385,378,371,388,374,518,115,500,230,1,1,103569488,407,-1.40,1.54,12,0.38,-280.00,255.00,2390,20240226,-83.56,343,20241209,14.58,396,-0.76,20250103,378,3.97,20250102,2390,-83.56,20240226,343,14.58,20241209,0.24,N,012170,500,517 억,,887307,N,N,0,N,00,N
20250103,150243,57,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,393,8,2,2.08,151405471,386568,62.61,381,396,381,500,270,385,391.67,0.86,0,202634,399,392,385,378,371,388,374,518,115,500,230,1,1,103569488,407,-1.40,1.54,12,0.37,-280.00,255.00,2390,20240226,-83.56,343,20241209,14.58,396,-0.76,20250103,378,3.97,20250102,2390,-83.56,20240226,343,14.58,20241209,0.24,N,012170,500,517 억,,887307,N,N,0,N,00,N
20250103,140243,57,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,395,10,2,2.60,131705921,336513,54.50,381,396,381,500,270,385,391.38,0.86,0,172090,399,392,385,378,371,388,374,518,115,500,230,1,1,103569488,409,-1.41,1.55,12,0.32,-280.00,255.00,2390,20240226,-83.47,343,20241209,15.16,396,-0.25,20250103,378,4.50,20250102,2390,-83.47,20240226,343,15.16,20241209,0.24,N,012170,500,517 억,,887307,N,N,0,N,00,N
20250103,130242,57,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,394,9,2,2.34,110528311,282931,45.82,381,395,381,500,270,385,390.65,0.86,0,159199,399,392,385,378,371,388,374,518,115,500,230,1,1,103569488,408,-1.41,1.55,12,0.27,-280.00,255.00,2390,20240226,-83.51,343,20241209,14.87,395,-0.25,20250103,378,4.23,20250102,2390,-83.51,20240226,343,14.87,20241209,0.24,N,012170,500,517 억,,887307,N,N,0,N,00,N
20250103,120242,57,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,391,6,2,1.56,81866568,209994,34.01,381,395,381,500,270,385,389.85,0.86,0,120397,399,392,385,378,371,388,374,518,115,500,230,1,1,103569488,405,-1.40,1.53,12,0.20,-280.00,255.00,2390,20240226,-83.64,343,20241209,13.99,395,-1.01,20250103,378,3.44,20250102,2390,-83.64,20240226,343,13.99,20241209,0.24,N,012170,500,517 억,,887307,N,N,0,N,00,N
20250103,110243,57,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,393,8,2,2.08,73302833,188107,30.47,381,395,381,500,270,385,389.69,0.86,0,113465,399,392,385,378,371,388,374,518,115,500,230,1,1,103569488,407,-1.40,1.54,12,0.18,-280.00,255.00,2390,20240226,-83.56,343,20241209,14.58,395,-0.51,20250103,378,3.97,20250102,2390,-83.56,20240226,343,14.58,20241209,0.24,N,012170,500,517 억,,887307,N,N,0,N,00,N
20250103,100242,57,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,390,5,2,1.30,44060540,113278,18.35,381,395,381,500,270,385,388.96,0.86,0,73193,399,392,385,378,371,388,374,518,115,500,230,1,1,103569488,404,-1.39,1.53,12,0.11,-280.00,255.00,2390,20240226,-83.68,343,20241209,13.70,395,-1.27,20250103,378,3.17,20250102,2390,-83.68,20240226,343,13.70,20241209,0.24,N,012170,500,517 억,,887307,N,N,0,N,00,N
20250103,090243,57,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,381,-4,5,-1.04,2518126,6604,1.07,381,383,381,500,270,385,381.30,0.86,0,3847,399,392,385,378,371,388,374,518,115,500,230,1,1,103569488,395,-1.36,1.49,12,0.01,-280.00,255.00,2390,20240226,-84.06,343,20241209,11.08,392,-2.81,20250102,378,0.79,20250102,2390,-84.06,20240226,343,11.08,20241209,0.24,N,012170,500,517 억,,887307,N,N,0,N,00,N
20250102,160241,57,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,385,-5,5,-1.28,236396561,615232,127.13,391,392,378,507,273,390,384.24,0.96,0,-106455,406,398,392,384,378,395,381,518,117,500,240,1,1,103569488,399,-1.38,1.51,12,0.59,-280.00,255.00,2390,20240226,-83.89,343,20241209,12.24,392,-1.79,20250102,378,1.85,20250102,2390,-83.89,20240226,343,12.24,20241209,0.24,N,012170,500,517 억,,993563,N,N,0,N,00,N
20250102,150243,57,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,384,-6,5,-1.54,226543068,589593,121.83,391,392,378,507,273,390,384.24,0.96,0,-112954,406,398,392,384,378,395,381,518,117,500,240,1,1,103569488,398,-1.37,1.51,12,0.57,-280.00,255.00,2390,20240226,-83.93,343,20241209,11.95,392,-2.04,20250102,378,1.59,20250102,2390,-83.93,20240226,343,11.95,20241209,0.24,N,012170,500,517 억,,993563,N,N,0,N,00,N
20250102,140241,57,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,381,-9,5,-2.31,205281552,533935,110.33,391,392,378,507,273,390,384.47,0.96,0,-111619,406,398,392,384,378,395,381,518,117,500,240,1,1,103569488,395,-1.36,1.49,12,0.52,-280.00,255.00,2390,20240226,-84.06,343,20241209,11.08,392,-2.81,20250102,378,0.79,20250102,2390,-84.06,20240226,343,11.08,20241209,0.24,N,012170,500,517 억,,993563,N,N,0,N,00,N
20250102,130241,57,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,383,-7,5,-1.79,160833221,416908,86.15,391,392,380,507,273,390,385.78,0.96,0,-102638,406,398,392,384,378,395,381,518,117,500,240,1,1,103569488,397,-1.37,1.50,12,0.40,-280.00,255.00,2390,20240226,-83.97,343,20241209,11.66,392,-2.30,20250102,380,0.79,20250102,2390,-83.97,20240226,343,11.66,20241209,0.24,N,012170,500,517 억,,993563,N,N,0,N,00,N
20250102,120242,57,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,385,-5,5,-1.28,126372852,326781,67.53,391,392,380,507,273,390,386.72,0.96,0,-98551,406,398,392,384,378,395,381,518,117,500,240,1,1,103569488,399,-1.38,1.51,12,0.32,-280.00,255.00,2390,20240226,-83.89,343,20241209,12.24,392,-1.79,20250102,380,1.32,20250102,2390,-83.89,20240226,343,12.24,20241209,0.24,N,012170,500,517 억,,993563,N,N,0,N,00,N
20250102,110233,57,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,388,-2,5,-0.51,75330135,193741,40.03,391,392,384,507,273,390,388.82,0.96,0,-124602,406,398,392,384,378,395,381,518,117,500,240,1,1,103569488,402,-1.39,1.52,12,0.19,-280.00,255.00,2390,20240226,-83.77,343,20241209,13.12,392,-1.02,20250102,384,1.04,20250102,2390,-83.77,20240226,343,13.12,20241209,0.24,N,012170,500,517 억,,993563,N,N,0,N,00,N
20250102,100240,57,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,388,-2,5,-0.51,48160835,123478,25.52,391,392,388,507,273,390,390.04,0.96,0,-115042,406,398,392,384,378,395,381,518,117,500,240,1,1,103569488,402,-1.39,1.52,12,0.12,-280.00,255.00,2390,20240226,-83.77,343,20241209,13.12,392,-1.02,20250102,388,0.00,20250102,2390,-83.77,20240226,343,13.12,20241209,0.24,N,012170,500,517 억,,993563,N,N,0,N,00,N
20250102,090239,57,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,390,0,3,0.00,0,0,0.00,0,0,0,507,273,390,0.00,0.96,0,0,406,398,392,384,378,395,381,518,117,500,240,1,1,103569488,404,-1.39,1.53,12,0.00,-280.00,255.00,2390,20240226,-83.68,343,20241209,13.70,0,0.00,0,0,0.00,0,2390,-83.68,20240226,343,13.70,20241209,0.24,N,012170,500,517 억,,993563,N,N,0,N,00,N