KissMeData/079160/price/prices-20250101.csv at 247dc06affe736781f3fd522bb1f7939e34bdb9d

Files

ened 61b7199ccb Add accumulated files

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

58 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	20250124	160657	55	60.00	KOSPI	오락·문화	N	N	N	Y	60	N	5100	60	2	1.19	640515540	126162	108.06	5040	5110	5040	6550	3530	5040	5076.86	5.68	19043	5146	5092	5066	5012	4986	5080	5000	828	1510	500	3830	10	1	165580153	8445	-4.08	1.48	12	0.08	-1249.00	3441.00	7430	20240829	-31.36	4995	20241209	2.10	5490	-7.10	20250107	5040	1.19	20250124	7430	-31.36	20240829	4995	2.10	20241209	0.62	N	079160	500	827 억	9405136	N	N	132	N	N
3	20250124	150657	55	60.00	KOSPI	오락·문화	N	N	N	Y	60	N	5090	50	2	0.99	566243410	111588	95.57	5040	5100	5040	6550	3530	5040	5074.41	5.68	14317	5146	5092	5066	5012	4986	5080	5000	828	1510	500	3830	10	1	165580153	8428	-4.08	1.48	12	0.07	-1249.00	3441.00	7430	20240829	-31.49	4995	20241209	1.90	5490	-7.29	20250107	5040	0.99	20250124	7430	-31.49	20240829	4995	1.90	20241209	0.62	N	079160	500	827 억	9405136	N	N	633	N	N
4	20250124	140656	55	60.00	KOSPI	오락·문화	N	N	N	Y	60	N	5070	30	2	0.60	476796540	94004	80.51	5040	5100	5040	6550	3530	5040	5072.09	5.68	13567	5146	5092	5066	5012	4986	5080	5000	828	1510	500	3830	10	1	165580153	8395	-4.06	1.47	12	0.06	-1249.00	3441.00	7430	20240829	-31.76	4995	20241209	1.50	5490	-7.65	20250107	5040	0.60	20250124	7430	-31.76	20240829	4995	1.50	20241209	0.62	N	079160	500	827 억	9405136	N	N	633	N	N
5	20250124	130657	55	60.00	KOSPI	오락·문화	N	N	N	Y	60	N	5090	50	2	0.99	403425270	79544	68.13	5040	5100	5040	6550	3530	5040	5071.72	5.68	13646	5146	5092	5066	5012	4986	5080	5000	828	1510	500	3830	10	1	165580153	8428	-4.08	1.48	12	0.05	-1249.00	3441.00	7430	20240829	-31.49	4995	20241209	1.90	5490	-7.29	20250107	5040	0.99	20250124	7430	-31.49	20240829	4995	1.90	20241209	0.62	N	079160	500	827 억	9405136	N	N	633	N	N
6	20250124	120655	55	60.00	KOSPI	오락·문화	N	N	N	Y	60	N	5090	50	2	0.99	341853020	67411	57.74	5040	5100	5040	6550	3530	5040	5071.18	5.68	14021	5146	5092	5066	5012	4986	5080	5000	828	1510	500	3830	10	1	165580153	8428	-4.08	1.48	12	0.04	-1249.00	3441.00	7430	20240829	-31.49	4995	20241209	1.90	5490	-7.29	20250107	5040	0.99	20250124	7430	-31.49	20240829	4995	1.90	20241209	0.62	N	079160	500	827 억	9405136	N	N	633	N	N
7	20250124	110657	55	60.00	KOSPI	오락·문화	N	N	N	Y	60	N	5080	40	2	0.79	215874290	42626	36.51	5040	5090	5040	6550	3530	5040	5064.38	5.68	2062	5146	5092	5066	5012	4986	5080	5000	828	1510	500	3830	10	1	165580153	8411	-4.07	1.48	12	0.03	-1249.00	3441.00	7430	20240829	-31.63	4995	20241209	1.70	5490	-7.47	20250107	5040	0.79	20250124	7430	-31.63	20240829	4995	1.70	20241209	0.62	N	079160	500	827 억	9405136	N	N	633	N	N
8	20250124	100654	55	60.00	KOSPI	오락·문화	N	N	N	Y	60	N	5080	40	2	0.79	166280030	32854	28.14	5040	5080	5040	6550	3530	5040	5061.18	5.68	738	5146	5092	5066	5012	4986	5080	5000	828	1510	500	3830	10	1	165580153	8411	-4.07	1.48	12	0.02	-1249.00	3441.00	7430	20240829	-31.63	4995	20241209	1.70	5490	-7.47	20250107	5040	0.79	20250124	7430	-31.63	20240829	4995	1.70	20241209	0.62	N	079160	500	827 억	9405136	N	N	633	N	N
9	20250124	090658	55	60.00	KOSPI	오락·문화	N	N	N	Y	60	N	5060	20	2	0.40	36565550	7218	6.18	5040	5080	5040	6550	3530	5040	5065.88	5.68	-293	5146	5092	5066	5012	4986	5080	5000	828	1510	500	3830	10	1	165580153	8378	-4.05	1.47	12	0.00	-1249.00	3441.00	7430	20240829	-31.90	4995	20241209	1.30	5490	-7.83	20250107	5040	0.40	20250124	7430	-31.90	20240829	4995	1.30	20241209	0.62	N	079160	500	827 억	9405136	N	N	633	N	N
10	20250123	160654	55	60.00	KOSPI	오락·문화	N	N	N	Y	60	N	5040	-50	5	-0.98	582388700	114809	86.11	5090	5120	5040	6610	3570	5090	5072.93	5.70	-31391	5170	5130	5100	5060	5030	5115	5045	828	1520	500	3860	10	1	165580153	8345	-4.04	1.46	12	0.07	-1249.00	3441.00	7430	20240829	-32.17	4995	20241209	0.90	5490	-8.20	20250107	5040	0.00	20250123	7430	-32.17	20240829	4995	0.90	20241209	0.59	N	079160	500	827 억	9433230	N	N	633	N	N
11	20250123	150653	55	60.00	KOSPI	오락·문화	N	N	N	Y	60	N	5060	-30	5	-0.59	548832540	108156	81.12	5090	5120	5040	6610	3570	5090	5074.45	5.70	-28823	5170	5130	5100	5060	5030	5115	5045	828	1520	500	3860	10	1	165580153	8378	-4.05	1.47	12	0.07	-1249.00	3441.00	7430	20240829	-31.90	4995	20241209	1.30	5490	-7.83	20250107	5040	0.40	20250123	7430	-31.90	20240829	4995	1.30	20241209	0.59	N	079160	500	827 억	9433230	N	N	280	N	N
12	20250123	140653	55	60.00	KOSPI	오락·문화	N	N	N	Y	60	N	5090	0	3	0.00	331846220	65316	48.99	5090	5120	5070	6610	3570	5090	5080.63	5.70	-15859	5170	5130	5100	5060	5030	5115	5045	828	1520	500	3860	10	1	165580153	8428	-4.08	1.48	12	0.04	-1249.00	3441.00	7430	20240829	-31.49	4995	20241209	1.90	5490	-7.29	20250107	5070	0.39	20250123	7430	-31.49	20240829	4995	1.90	20241209	0.59	N	079160	500	827 억	9433230	N	N	280	N	N
13	20250123	130651	55	60.00	KOSPI	오락·문화	N	N	N	Y	60	N	5090	0	3	0.00	291729350	57427	43.07	5090	5120	5070	6610	3570	5090	5080.00	5.70	-13553	5170	5130	5100	5060	5030	5115	5045	828	1520	500	3860	10	1	165580153	8428	-4.08	1.48	12	0.03	-1249.00	3441.00	7430	20240829	-31.49	4995	20241209	1.90	5490	-7.29	20250107	5070	0.39	20250123	7430	-31.49	20240829	4995	1.90	20241209	0.59	N	079160	500	827 억	9433230	N	N	280	N	N
14	20250123	120653	55	60.00	KOSPI	오락·문화	N	N	N	Y	60	N	5070	-20	5	-0.39	210286400	41388	31.04	5090	5120	5070	6610	3570	5090	5080.85	5.70	-10335	5170	5130	5100	5060	5030	5115	5045	828	1520	500	3860	10	1	165580153	8395	-4.06	1.47	12	0.02	-1249.00	3441.00	7430	20240829	-31.76	4995	20241209	1.50	5490	-7.65	20250107	5070	0.00	20250123	7430	-31.76	20240829	4995	1.50	20241209	0.59	N	079160	500	827 억	9433230	N	N	280	N	N
15	20250123	110645	55	60.00	KOSPI	오락·문화	N	N	N	Y	60	N	5080	-10	5	-0.20	185557160	36520	27.39	5090	5120	5070	6610	3570	5090	5080.97	5.70	-7944	5170	5130	5100	5060	5030	5115	5045	828	1520	500	3860	10	1	165580153	8411	-4.07	1.48	12	0.02	-1249.00	3441.00	7430	20240829	-31.63	4995	20241209	1.70	5490	-7.47	20250107	5070	0.20	20250123	7430	-31.63	20240829	4995	1.70	20241209	0.59	N	079160	500	827 억	9433230	N	N	280	N	N
16	20250123	100652	55	60.00	KOSPI	오락·문화	N	N	N	Y	60	N	5080	-10	5	-0.20	142150730	27975	20.98	5090	5120	5070	6610	3570	5090	5081.35	5.70	-4678	5170	5130	5100	5060	5030	5115	5045	828	1520	500	3860	10	1	165580153	8411	-4.07	1.48	12	0.02	-1249.00	3441.00	7430	20240829	-31.63	4995	20241209	1.70	5490	-7.47	20250107	5070	0.20	20250123	7430	-31.63	20240829	4995	1.70	20241209	0.59	N	079160	500	827 억	9433230	N	N	280	N	N
17	20250123	090652	55	60.00	KOSPI	오락·문화	N	N	N	Y	60	N	5090	0	3	0.00	24286160	4767	3.58	5090	5120	5090	6610	3570	5090	5094.64	5.70	-607	5170	5130	5100	5060	5030	5115	5045	828	1520	500	3860	10	1	165580153	8428	-4.08	1.48	12	0.00	-1249.00	3441.00	7430	20240829	-31.49	4995	20241209	1.90	5490	-7.29	20250107	5070	0.39	20250122	7430	-31.49	20240829	4995	1.90	20241209	0.59	N	079160	500	827 억	9433230	N	N	280	N	N
18	20250122	160648	55	60.00	KOSPI	오락·문화	N	N	N	Y	60	N	5090	-20	5	-0.39	673298090	132199	52.04	5120	5140	5070	6640	3580	5110	5093.11	5.71	-22026	5223	5166	5133	5076	5043	5150	5060	828	1530	500	3880	10	1	165580153	8428	-4.08	1.48	12	0.08	-1249.00	3441.00	7430	20240829	-31.49	4995	20241209	1.90	5490	-7.29	20250107	5070	0.39	20250122	7430	-31.49	20240829	4995	1.90	20241209	0.58	N	079160	500	827 억	9455001	N	N	280	N	N
19	20250122	150649	55	60.00	KOSPI	오락·문화	N	N	N	Y	60	N	5100	-10	5	-0.20	591422650	116117	45.71	5120	5140	5070	6640	3580	5110	5093.33	5.71	-21545	5223	5166	5133	5076	5043	5150	5060	828	1530	500	3880	10	1	165580153	8445	-4.08	1.48	12	0.07	-1249.00	3441.00	7430	20240829	-31.36	4995	20241209	2.10	5490	-7.10	20250107	5070	0.59	20250122	7430	-31.36	20240829	4995	2.10	20241209	0.58	N	079160	500	827 억	9455001	N	N	309	N	N
20	20250122	140647	55	60.00	KOSPI	오락·문화	N	N	N	Y	60	N	5110	0	3	0.00	485777030	95416	37.56	5120	5140	5070	6640	3580	5110	5091.15	5.71	-11070	5223	5166	5133	5076	5043	5150	5060	828	1530	500	3880	10	1	165580153	8461	-4.09	1.49	12	0.06	-1249.00	3441.00	7430	20240829	-31.22	4995	20241209	2.30	5490	-6.92	20250107	5070	0.79	20250122	7430	-31.22	20240829	4995	2.30	20241209	0.58	N	079160	500	827 억	9455001	N	N	309	N	N
21	20250122	130649	55	60.00	KOSPI	오락·문화	N	N	N	Y	60	N	5110	0	3	0.00	406101760	79802	31.41	5120	5140	5070	6640	3580	5110	5088.87	5.71	-8519	5223	5166	5133	5076	5043	5150	5060	828	1530	500	3880	10	1	165580153	8461	-4.09	1.49	12	0.05	-1249.00	3441.00	7430	20240829	-31.22	4995	20241209	2.30	5490	-6.92	20250107	5070	0.79	20250122	7430	-31.22	20240829	4995	2.30	20241209	0.58	N	079160	500	827 억	9455001	N	N	309	N	N
22	20250122	120647	55	60.00	KOSPI	오락·문화	N	N	N	Y	60	N	5090	-20	5	-0.39	329583800	64776	25.50	5120	5140	5070	6640	3580	5110	5088.05	5.71	-7167	5223	5166	5133	5076	5043	5150	5060	828	1530	500	3880	10	1	165580153	8428	-4.08	1.48	12	0.04	-1249.00	3441.00	7430	20240829	-31.49	4995	20241209	1.90	5490	-7.29	20250107	5070	0.39	20250122	7430	-31.49	20240829	4995	1.90	20241209	0.58	N	079160	500	827 억	9455001	N	N	309	N	N
23	20250122	110648	55	60.00	KOSPI	오락·문화	N	N	N	Y	60	N	5100	-10	5	-0.20	282914960	55606	21.89	5120	5140	5070	6640	3580	5110	5087.85	5.71	-4619	5223	5166	5133	5076	5043	5150	5060	828	1530	500	3880	10	1	165580153	8445	-4.08	1.48	12	0.03	-1249.00	3441.00	7430	20240829	-31.36	4995	20241209	2.10	5490	-7.10	20250107	5070	0.59	20250122	7430	-31.36	20240829	4995	2.10	20241209	0.58	N	079160	500	827 억	9455001	N	N	309	N	N
24	20250122	100648	55	60.00	KOSPI	오락·문화	N	N	N	Y	60	N	5110	0	3	0.00	185392110	36456	14.35	5120	5140	5070	6640	3580	5110	5085.37	5.71	-3487	5223	5166	5133	5076	5043	5150	5060	828	1530	500	3880	10	1	165580153	8461	-4.09	1.49	12	0.02	-1249.00	3441.00	7430	20240829	-31.22	4995	20241209	2.30	5490	-6.92	20250107	5070	0.79	20250122	7430	-31.22	20240829	4995	2.30	20241209	0.58	N	079160	500	827 억	9455001	N	N	309	N	N
25	20250122	090650	55	60.00	KOSPI	오락·문화	N	N	N	Y	60	N	5100	-10	5	-0.20	15812230	3092	1.22	5120	5140	5100	6640	3580	5110	5113.92	5.71	-675	5223	5166	5133	5076	5043	5150	5060	828	1530	500	3880	10	1	165580153	8445	-4.08	1.48	12	0.00	-1249.00	3441.00	7430	20240829	-31.36	4995	20241209	2.10	5490	-7.10	20250107	5100	0.00	20250122	7430	-31.36	20240829	4995	2.10	20241209	0.58	N	079160	500	827 억	9455001	N	N	309	N	N
26	20250121	160644	55	60.00	KOSPI	오락·문화	N	N	N	Y	60	N	5110	-80	5	-1.54	1301737410	253246	244.01	5150	5190	5100	6740	3640	5190	5140.22	5.74	-48218	5243	5216	5193	5166	5143	5205	5155	828	1550	500	3940	10	1	165580153	8461	-4.09	1.49	12	0.15	-1249.00	3441.00	7430	20240829	-31.22	4995	20241209	2.30	5490	-6.92	20250107	5100	0.20	20250121	7430	-31.22	20240829	4995	2.30	20241209	0.58	N	079160	500	827 억	9503196	N	N	309	N	N
27	20250121	150646	55	60.00	KOSPI	오락·문화	N	N	N	Y	60	N	5120	-70	5	-1.35	1240297210	241226	232.42	5150	5190	5100	6740	3640	5190	5141.64	5.74	-45398	5243	5216	5193	5166	5143	5205	5155	828	1550	500	3940	10	1	165580153	8478	-4.10	1.49	12	0.15	-1249.00	3441.00	7430	20240829	-31.09	4995	20241209	2.50	5490	-6.74	20250107	5100	0.39	20250121	7430	-31.09	20240829	4995	2.50	20241209	0.58	N	079160	500	827 억	9503196	N	N	4825	N	N
28	20250121	140647	55	60.00	KOSPI	오락·문화	N	N	N	Y	60	N	5120	-70	5	-1.35	1088494990	211552	203.83	5150	5190	5110	6740	3640	5190	5145.28	5.74	-28304	5243	5216	5193	5166	5143	5205	5155	828	1550	500	3940	10	1	165580153	8478	-4.10	1.49	12	0.13	-1249.00	3441.00	7430	20240829	-31.09	4995	20241209	2.50	5490	-6.74	20250107	5110	0.20	20250121	7430	-31.09	20240829	4995	2.50	20241209	0.58	N	079160	500	827 억	9503196	N	N	4825	N	N
29	20250121	130645	55	60.00	KOSPI	오락·문화	N	N	N	Y	60	N	5130	-60	5	-1.16	1038037030	201711	194.35	5150	5190	5110	6740	3640	5190	5146.16	5.74	-25415	5243	5216	5193	5166	5143	5205	5155	828	1550	500	3940	10	1	165580153	8494	-4.11	1.49	12	0.12	-1249.00	3441.00	7430	20240829	-30.96	4995	20241209	2.70	5490	-6.56	20250107	5110	0.39	20250121	7430	-30.96	20240829	4995	2.70	20241209	0.58	N	079160	500	827 억	9503196	N	N	4825	N	N
30	20250121	120637	55	60.00	KOSPI	오락·문화	N	N	N	Y	60	N	5130	-60	5	-1.16	946793730	183905	177.19	5150	5190	5110	6740	3640	5190	5148.28	5.74	-19821	5243	5216	5193	5166	5143	5205	5155	828	1550	500	3940	10	1	165580153	8494	-4.11	1.49	12	0.11	-1249.00	3441.00	7430	20240829	-30.96	4995	20241209	2.70	5490	-6.56	20250107	5110	0.39	20250121	7430	-30.96	20240829	4995	2.70	20241209	0.58	N	079160	500	827 억	9503196	N	N	4825	N	N
31	20250121	110614	55	60.00	KOSPI	오락·문화	N	N	N	Y	60	N	5120	-70	5	-1.35	775434120	150448	144.96	5150	5190	5120	6740	3640	5190	5154.17	5.74	-13912	5243	5216	5193	5166	5143	5205	5155	828	1550	500	3940	10	1	165580153	8478	-4.10	1.49	12	0.09	-1249.00	3441.00	7430	20240829	-31.09	4995	20241209	2.50	5490	-6.74	20250107	5120	0.00	20250121	7430	-31.09	20240829	4995	2.50	20241209	0.58	N	079160	500	827 억	9503196	N	N	4825	N	N
32	20250121	100609	55	60.00	KOSPI	오락·문화	N	N	N	Y	60	N	5170	-20	5	-0.39	457521790	88654	85.42	5150	5190	5150	6740	3640	5190	5160.76	5.74	-5976	5243	5216	5193	5166	5143	5205	5155	828	1550	500	3940	10	1	165580153	8560	-4.14	1.50	12	0.05	-1249.00	3441.00	7430	20240829	-30.42	4995	20241209	3.50	5490	-5.83	20250107	5140	0.58	20250114	7430	-30.42	20240829	4995	3.50	20241209	0.58	N	079160	500	827 억	9503196	N	N	4825	N	N
33	20250121	090646	55	60.00	KOSPI	오락·문화	N	N	N	Y	60	N	5180	-10	5	-0.19	271201080	52614	50.69	5150	5190	5150	6740	3640	5190	5154.54	5.74	6955	5243	5216	5193	5166	5143	5205	5155	828	1550	500	3940	10	1	165580153	8577	-4.15	1.51	12	0.03	-1249.00	3441.00	7430	20240829	-30.28	4995	20241209	3.70	5490	-5.65	20250107	5140	0.78	20250114	7430	-30.28	20240829	4995	3.70	20241209	0.58	N	079160	500	827 억	9503196	N	N	4825	N	N
34	20250120	160642	55	60.00	KOSPI	오락·문화	N	N	N	Y	60	N	5190	-30	5	-0.57	529032870	101949	149.28	5220	5220	5170	6780	3660	5220	5189.19	5.76	-27957	5273	5246	5213	5186	5153	5230	5170	828	1560	500	3960	10	1	165580153	8594	-4.16	1.51	12	0.06	-1249.00	3441.00	7430	20240829	-30.15	4995	20241209	3.90	5490	-5.46	20250107	5140	0.97	20250114	7430	-30.15	20240829	4995	3.90	20241209	0.57	N	079160	500	827 억	9531770	N	N	4825	N	N
35	20250120	150645	55	60.00	KOSPI	오락·문화	N	N	N	Y	60	N	5200	-20	5	-0.38	509319100	98154	143.72	5220	5220	5170	6780	3660	5220	5188.98	5.76	-28982	5273	5246	5213	5186	5153	5230	5170	828	1560	500	3960	10	1	165580153	8610	-4.16	1.51	12	0.06	-1249.00	3441.00	7430	20240829	-30.01	4995	20241209	4.10	5490	-5.28	20250107	5140	1.17	20250114	7430	-30.01	20240829	4995	4.10	20241209	0.57	N	079160	500	827 억	9531770	N	N	87	N	N
36	20250120	140643	55	60.00	KOSPI	오락·문화	N	N	N	Y	60	N	5190	-30	5	-0.57	434400060	83731	122.61	5220	5220	5170	6780	3660	5220	5188.04	5.76	-29257	5273	5246	5213	5186	5153	5230	5170	828	1560	500	3960	10	1	165580153	8594	-4.16	1.51	12	0.05	-1249.00	3441.00	7430	20240829	-30.15	4995	20241209	3.90	5490	-5.46	20250107	5140	0.97	20250114	7430	-30.15	20240829	4995	3.90	20241209	0.57	N	079160	500	827 억	9531770	N	N	87	N	N
37	20250120	130643	55	60.00	KOSPI	오락·문화	N	N	N	Y	60	N	5190	-30	5	-0.57	381281180	73497	107.62	5220	5220	5170	6780	3660	5220	5187.71	5.76	-28170	5273	5246	5213	5186	5153	5230	5170	828	1560	500	3960	10	1	165580153	8594	-4.16	1.51	12	0.04	-1249.00	3441.00	7430	20240829	-30.15	4995	20241209	3.90	5490	-5.46	20250107	5140	0.97	20250114	7430	-30.15	20240829	4995	3.90	20241209	0.57	N	079160	500	827 억	9531770	N	N	87	N	N
38	20250120	120645	55	60.00	KOSPI	오락·문화	N	N	N	Y	60	N	5190	-30	5	-0.57	333293490	64243	94.07	5220	5220	5170	6780	3660	5220	5188.01	5.76	-22889	5273	5246	5213	5186	5153	5230	5170	828	1560	500	3960	10	1	165580153	8594	-4.16	1.51	12	0.04	-1249.00	3441.00	7430	20240829	-30.15	4995	20241209	3.90	5490	-5.46	20250107	5140	0.97	20250114	7430	-30.15	20240829	4995	3.90	20241209	0.57	N	079160	500	827 억	9531770	N	N	87	N	N
39	20250120	110645	55	60.00	KOSPI	오락·문화	N	N	N	Y	60	N	5190	-30	5	-0.57	255160230	49189	72.03	5220	5220	5170	6780	3660	5220	5187.34	5.76	-21927	5273	5246	5213	5186	5153	5230	5170	828	1560	500	3960	10	1	165580153	8594	-4.16	1.51	12	0.03	-1249.00	3441.00	7430	20240829	-30.15	4995	20241209	3.90	5490	-5.46	20250107	5140	0.97	20250114	7430	-30.15	20240829	4995	3.90	20241209	0.57	N	079160	500	827 억	9531770	N	N	87	N	N
40	20250120	100644	55	60.00	KOSPI	오락·문화	N	N	N	Y	60	N	5200	-20	5	-0.38	179795600	34641	50.72	5220	5220	5180	6780	3660	5220	5190.25	5.76	-17726	5273	5246	5213	5186	5153	5230	5170	828	1560	500	3960	10	1	165580153	8610	-4.16	1.51	12	0.02	-1249.00	3441.00	7430	20240829	-30.01	4995	20241209	4.10	5490	-5.28	20250107	5140	1.17	20250114	7430	-30.01	20240829	4995	4.10	20241209	0.57	N	079160	500	827 억	9531770	N	N	87	N	N
41	20250120	090645	55	60.00	KOSPI	오락·문화	N	N	N	Y	60	N	5210	-10	5	-0.19	9844450	1892	2.77	5220	5220	5200	6780	3660	5220	5203.20	5.76	-1492	5273	5246	5213	5186	5153	5230	5170	828	1560	500	3960	10	1	165580153	8627	-4.17	1.51	12	0.00	-1249.00	3441.00	7430	20240829	-29.88	4995	20241209	4.30	5490	-5.10	20250107	5140	1.36	20250114	7430	-29.88	20240829	4995	4.30	20241209	0.57	N	079160	500	827 억	9531770	N	N	87	N	N
42	20250117	160642	55	60.00	KOSPI	오락·문화	N	N	N	Y	60	N	5220	-10	5	-0.19	354791650	68152	59.15	5230	5240	5180	6790	3670	5230	5205.88	5.77	-4452	5310	5270	5230	5190	5150	5250	5170	828	1560	500	3970	10	1	165580153	8643	-4.18	1.52	12	0.04	-1249.00	3441.00	7430	20240829	-29.74	4995	20241209	4.50	5490	-4.92	20250107	5140	1.56	20250114	7430	-29.74	20240829	4995	4.50	20241209	0.57	N	079160	500	827 억	9547781	N	N	87	N	N
43	20250117	150644	55	60.00	KOSPI	오락·문화	N	N	N	Y	60	N	5220	-10	5	-0.19	331478000	63685	55.28	5230	5240	5180	6790	3670	5230	5204.96	5.77	-3003	5310	5270	5230	5190	5150	5250	5170	828	1560	500	3970	10	1	165580153	8643	-4.18	1.52	12	0.04	-1249.00	3441.00	7430	20240829	-29.74	4995	20241209	4.50	5490	-4.92	20250107	5140	1.56	20250114	7430	-29.74	20240829	4995	4.50	20241209	0.57	N	079160	500	827 억	9547781	N	N	36	N	N
44	20250117	140644	55	60.00	KOSPI	오락·문화	N	N	N	Y	60	N	5210	-20	5	-0.38	289735870	55675	48.32	5230	5240	5180	6790	3670	5230	5204.05	5.77	-111	5310	5270	5230	5190	5150	5250	5170	828	1560	500	3970	10	1	165580153	8627	-4.17	1.51	12	0.03	-1249.00	3441.00	7430	20240829	-29.88	4995	20241209	4.30	5490	-5.10	20250107	5140	1.36	20250114	7430	-29.88	20240829	4995	4.30	20241209	0.57	N	079160	500	827 억	9547781	N	N	36	N	N
45	20250117	130643	55	60.00	KOSPI	오락·문화	N	N	N	Y	60	N	5210	-20	5	-0.38	269979280	51881	45.03	5230	5240	5180	6790	3670	5230	5203.81	5.77	-382	5310	5270	5230	5190	5150	5250	5170	828	1560	500	3970	10	1	165580153	8627	-4.17	1.51	12	0.03	-1249.00	3441.00	7430	20240829	-29.88	4995	20241209	4.30	5490	-5.10	20250107	5140	1.36	20250114	7430	-29.88	20240829	4995	4.30	20241209	0.57	N	079160	500	827 억	9547781	N	N	36	N	N
46	20250117	120644	55	60.00	KOSPI	오락·문화	N	N	N	Y	60	N	5200	-30	5	-0.57	235717610	45291	39.31	5230	5240	5180	6790	3670	5230	5204.50	5.77	-1085	5310	5270	5230	5190	5150	5250	5170	828	1560	500	3970	10	1	165580153	8610	-4.16	1.51	12	0.03	-1249.00	3441.00	7430	20240829	-30.01	4995	20241209	4.10	5490	-5.28	20250107	5140	1.17	20250114	7430	-30.01	20240829	4995	4.10	20241209	0.57	N	079160	500	827 억	9547781	N	N	36	N	N
47	20250117	110643	55	60.00	KOSPI	오락·문화	N	N	N	Y	60	N	5210	-20	5	-0.38	134923500	25910	22.49	5230	5240	5180	6790	3670	5230	5207.38	5.77	-1679	5310	5270	5230	5190	5150	5250	5170	828	1560	500	3970	10	1	165580153	8627	-4.17	1.51	12	0.02	-1249.00	3441.00	7430	20240829	-29.88	4995	20241209	4.30	5490	-5.10	20250107	5140	1.36	20250114	7430	-29.88	20240829	4995	4.30	20241209	0.57	N	079160	500	827 억	9547781	N	N	36	N	N
48	20250117	100644	55	60.00	KOSPI	오락·문화	N	N	N	Y	60	N	5190	-40	5	-0.76	70373450	13500	11.72	5230	5240	5180	6790	3670	5230	5212.83	5.77	-870	5310	5270	5230	5190	5150	5250	5170	828	1560	500	3970	10	1	165580153	8594	-4.16	1.51	12	0.01	-1249.00	3441.00	7430	20240829	-30.15	4995	20241209	3.90	5490	-5.46	20250107	5140	0.97	20250114	7430	-30.15	20240829	4995	3.90	20241209	0.57	N	079160	500	827 억	9547781	N	N	36	N	N
49	20250117	090644	55	60.00	KOSPI	오락·문화	N	N	N	Y	60	N	5240	10	2	0.19	18756730	3588	3.11	5230	5240	5210	6790	3670	5230	5227.62	5.77	-2018	5310	5270	5230	5190	5150	5250	5170	828	1560	500	3970	10	1	165580153	8676	-4.20	1.52	12	0.00	-1249.00	3441.00	7430	20240829	-29.48	4995	20241209	4.90	5490	-4.55	20250107	5140	1.95	20250114	7430	-29.48	20240829	4995	4.90	20241209	0.57	N	079160	500	827 억	9547781	N	N	36	N	N
50	20250116	160639	55	60.00	KOSPI	오락·문화	N	N	N	Y	60	N	5230	10	2	0.19	598989170	114870	110.31	5250	5270	5190	6780	3660	5220	5214.49	5.79	-22059	5313	5266	5233	5186	5153	5250	5170	828	1560	500	3960	10	1	165580153	8660	-4.19	1.52	12	0.07	-1249.00	3441.00	7430	20240829	-29.61	4995	20241209	4.70	5490	-4.74	20250107	5140	1.75	20250114	7430	-29.61	20240829	4995	4.70	20241209	0.57	N	079160	500	827 억	9580127	N	N	36	N	N
51	20250116	150611	55	60.00	KOSPI	오락·문화	N	N	N	Y	60	N	5210	-10	5	-0.19	564883470	108341	104.04	5250	5270	5190	6780	3660	5220	5213.94	5.79	-21391	5313	5266	5233	5186	5153	5250	5170	828	1560	500	3960	10	1	165580153	8627	-4.17	1.51	12	0.07	-1249.00	3441.00	7430	20240829	-29.88	4995	20241209	4.30	5490	-5.10	20250107	5140	1.36	20250114	7430	-29.88	20240829	4995	4.30	20241209	0.57	N	079160	500	827 억	9580127	N	N	22	N	N
52	20250116	140643	55	60.00	KOSPI	오락·문화	N	N	N	Y	60	N	5210	-10	5	-0.19	470411450	90244	86.66	5250	5270	5190	6780	3660	5220	5212.66	5.79	-14789	5313	5266	5233	5186	5153	5250	5170	828	1560	500	3960	10	1	165580153	8627	-4.17	1.51	12	0.05	-1249.00	3441.00	7430	20240829	-29.88	4995	20241209	4.30	5490	-5.10	20250107	5140	1.36	20250114	7430	-29.88	20240829	4995	4.30	20241209	0.57	N	079160	500	827 억	9580127	N	N	22	N	N
53	20250116	130642	55	60.00	KOSPI	오락·문화	N	N	N	Y	60	N	5210	-10	5	-0.19	393554350	75469	72.47	5250	5270	5190	6780	3660	5220	5214.78	5.79	-7654	5313	5266	5233	5186	5153	5250	5170	828	1560	500	3960	10	1	165580153	8627	-4.17	1.51	12	0.05	-1249.00	3441.00	7430	20240829	-29.88	4995	20241209	4.30	5490	-5.10	20250107	5140	1.36	20250114	7430	-29.88	20240829	4995	4.30	20241209	0.57	N	079160	500	827 억	9580127	N	N	22	N	N
54	20250116	120641	55	60.00	KOSPI	오락·문화	N	N	N	Y	60	N	5210	-10	5	-0.19	258737110	49538	47.57	5250	5270	5200	6780	3660	5220	5223.00	5.79	-3166	5313	5266	5233	5186	5153	5250	5170	828	1560	500	3960	10	1	165580153	8627	-4.17	1.51	12	0.03	-1249.00	3441.00	7430	20240829	-29.88	4995	20241209	4.30	5490	-5.10	20250107	5140	1.36	20250114	7430	-29.88	20240829	4995	4.30	20241209	0.57	N	079160	500	827 억	9580127	N	N	22	N	N
55	20250116	110643	55	60.00	KOSPI	오락·문화	N	N	N	Y	60	N	5210	-10	5	-0.19	204587280	39145	37.59	5250	5270	5200	6780	3660	5220	5226.40	5.79	-2327	5313	5266	5233	5186	5153	5250	5170	828	1560	500	3960	10	1	165580153	8627	-4.17	1.51	12	0.02	-1249.00	3441.00	7430	20240829	-29.88	4995	20241209	4.30	5490	-5.10	20250107	5140	1.36	20250114	7430	-29.88	20240829	4995	4.30	20241209	0.57	N	079160	500	827 억	9580127	N	N	22	N	N
56	20250116	100643	55	60.00	KOSPI	오락·문화	N	N	N	Y	60	N	5230	10	2	0.19	146802530	28043	26.93	5250	5270	5200	6780	3660	5220	5234.91	5.79	-1223	5313	5266	5233	5186	5153	5250	5170	828	1560	500	3960	10	1	165580153	8660	-4.19	1.52	12	0.02	-1249.00	3441.00	7430	20240829	-29.61	4995	20241209	4.70	5490	-4.74	20250107	5140	1.75	20250114	7430	-29.61	20240829	4995	4.70	20241209	0.57	N	079160	500	827 억	9580127	N	N	22	N	N
57	20250116	090644	55	60.00	KOSPI	오락·문화	N	N	N	Y	60	N	5260	40	2	0.77	11551020	2199	2.11	5250	5270	5230	6780	3660	5220	5252.85	5.79	705	5313	5266	5233	5186	5153	5250	5170	828	1560	500	3960	10	1	165580153	8710	-4.21	1.53	12	0.00	-1249.00	3441.00	7430	20240829	-29.21	4995	20241209	5.31	5490	-4.19	20250107	5140	2.33	20250114	7430	-29.21	20240829	4995	5.31	20241209	0.57	N	079160	500	827 억	9580127	N	N	22	N	N
58	20250115	160640	55	60.00	KOSPI	오락·문화	N	N	N	Y	60	N	5220	-40	5	-0.76	544635440	104087	79.65	5240	5280	5200	6830	3690	5260	5232.50	5.79	-4146	5340	5300	5220	5180	5100	5320	5200	828	1570	500	3990	10	1	165580153	8643	-4.18	1.52	12	0.06	-1249.00	3441.00	7430	20240829	-29.74	4995	20241209	4.50	5490	-4.92	20250107	5140	1.56	20250114	7430	-29.74	20240829	4995	4.50	20241209	0.55	N	079160	500	827 억	9582010	N	N	22	N	N
59	20250115	150642	55	60.00	KOSPI	오락·문화	N	N	N	Y	60	N	5210	-50	5	-0.95	495547940	94686	72.45	5240	5280	5200	6830	3690	5260	5233.59	5.79	-2146	5340	5300	5220	5180	5100	5320	5200	828	1570	500	3990	10	1	165580153	8627	-4.17	1.51	12	0.06	-1249.00	3441.00	7430	20240829	-29.88	4995	20241209	4.30	5490	-5.10	20250107	5140	1.36	20250114	7430	-29.88	20240829	4995	4.30	20241209	0.55	N	079160	500	827 억	9582010	N	N	62	N	N
60	20250115	140638	55	60.00	KOSPI	오락·문화	N	N	N	Y	60	N	5240	-20	5	-0.38	318154860	60690	46.44	5240	5280	5220	6830	3690	5260	5242.29	5.79	732	5340	5300	5220	5180	5100	5320	5200	828	1570	500	3990	10	1	165580153	8676	-4.20	1.52	12	0.04	-1249.00	3441.00	7430	20240829	-29.48	4995	20241209	4.90	5490	-4.55	20250107	5140	1.95	20250114	7430	-29.48	20240829	4995	4.90	20241209	0.55	N	079160	500	827 억	9582010	N	N	62	N	N
61	20250115	130641	55	60.00	KOSPI	오락·문화	N	N	N	Y	60	N	5250	-10	5	-0.19	246803240	47054	36.01	5240	5280	5220	6830	3690	5260	5245.11	5.79	54	5340	5300	5220	5180	5100	5320	5200	828	1570	500	3990	10	1	165580153	8693	-4.20	1.53	12	0.03	-1249.00	3441.00	7430	20240829	-29.34	4995	20241209	5.11	5490	-4.37	20250107	5140	2.14	20250114	7430	-29.34	20240829	4995	5.11	20241209	0.55	N	079160	500	827 억	9582010	N	N	62	N	N
62	20250115	120633	55	60.00	KOSPI	오락·문화	N	N	N	Y	60	N	5250	-10	5	-0.19	197731450	37697	28.85	5240	5280	5220	6830	3690	5260	5245.28	5.79	650	5340	5300	5220	5180	5100	5320	5200	828	1570	500	3990	10	1	165580153	8693	-4.20	1.53	12	0.02	-1249.00	3441.00	7430	20240829	-29.34	4995	20241209	5.11	5490	-4.37	20250107	5140	2.14	20250114	7430	-29.34	20240829	4995	5.11	20241209	0.55	N	079160	500	827 억	9582010	N	N	62	N	N
63	20250115	110640	55	60.00	KOSPI	오락·문화	N	N	N	Y	60	N	5250	-10	5	-0.19	146238460	27872	21.33	5240	5280	5220	6830	3690	5260	5246.79	5.79	1865	5340	5300	5220	5180	5100	5320	5200	828	1570	500	3990	10	1	165580153	8693	-4.20	1.53	12	0.02	-1249.00	3441.00	7430	20240829	-29.34	4995	20241209	5.11	5490	-4.37	20250107	5140	2.14	20250114	7430	-29.34	20240829	4995	5.11	20241209	0.55	N	079160	500	827 억	9582010	N	N	62	N	N
64	20250115	100641	55	60.00	KOSPI	오락·문화	N	N	N	Y	60	N	5260	0	3	0.00	81162120	15447	11.82	5240	5280	5240	6830	3690	5260	5254.23	5.79	965	5340	5300	5220	5180	5100	5320	5200	828	1570	500	3990	10	1	165580153	8710	-4.21	1.53	12	0.01	-1249.00	3441.00	7430	20240829	-29.21	4995	20241209	5.31	5490	-4.19	20250107	5140	2.33	20250114	7430	-29.21	20240829	4995	5.31	20241209	0.55	N	079160	500	827 억	9582010	N	N	62	N	N
65	20250115	090643	55	60.00	KOSPI	오락·문화	N	N	N	Y	60	N	5270	10	2	0.19	12058060	2297	1.76	5240	5280	5240	6830	3690	5260	5249.48	5.79	350	5340	5300	5220	5180	5100	5320	5200	828	1570	500	3990	10	1	165580153	8726	-4.22	1.53	12	0.00	-1249.00	3441.00	7430	20240829	-29.07	4995	20241209	5.51	5490	-4.01	20250107	5140	2.53	20250114	7430	-29.07	20240829	4995	5.51	20241209	0.55	N	079160	500	827 억	9582010	N	N	62	N	N
66	20250114	160627	55	60.00	KOSPI	오락·문화	N	N	N	Y	60	N	5260	40	2	0.77	675011600	129827	78.42	5240	5260	5140	6780	3660	5220	5199.27	5.79	1442	5413	5316	5263	5166	5113	5290	5140	828	1560	500	3960	10	1	165580074	8710	-4.21	1.53	12	0.08	-1249.00	3441.00	7430	20240829	-29.21	4995	20241209	5.31	5490	-4.19	20250107	5140	2.33	20250114	7430	-29.21	20240829	4995	5.31	20241209	0.55	N	079160	500	827 억	9580373	N	N	62	N	N
67	20250114	150638	55	60.00	KOSPI	오락·문화	N	N	N	Y	60	N	5240	20	2	0.38	639204420	123012	74.31	5240	5250	5140	6780	3660	5220	5196.28	5.79	1085	5413	5316	5263	5166	5113	5290	5140	828	1560	500	3960	10	1	165580074	8676	-4.20	1.52	12	0.07	-1249.00	3441.00	7430	20240829	-29.48	4995	20241209	4.90	5490	-4.55	20250107	5140	1.95	20250114	7430	-29.48	20240829	4995	4.90	20241209	0.55	N	079160	500	827 억	9580373	N	N	127	N	N
68	20250114	140637	55	60.00	KOSPI	오락·문화	N	N	N	Y	60	N	5220	0	3	0.00	595395620	114639	69.25	5240	5250	5140	6780	3660	5220	5193.66	5.79	-1093	5413	5316	5263	5166	5113	5290	5140	828	1560	500	3960	10	1	165580074	8643	-4.18	1.52	12	0.07	-1249.00	3441.00	7430	20240829	-29.74	4995	20241209	4.50	5490	-4.92	20250107	5140	1.56	20250114	7430	-29.74	20240829	4995	4.50	20241209	0.55	N	079160	500	827 억	9580373	N	N	127	N	N
69	20250114	130637	55	60.00	KOSPI	오락·문화	N	N	N	Y	60	N	5220	0	3	0.00	551277650	106187	64.14	5240	5250	5140	6780	3660	5220	5191.57	5.79	-494	5413	5316	5263	5166	5113	5290	5140	828	1560	500	3960	10	1	165580074	8643	-4.18	1.52	12	0.06	-1249.00	3441.00	7430	20240829	-29.74	4995	20241209	4.50	5490	-4.92	20250107	5140	1.56	20250114	7430	-29.74	20240829	4995	4.50	20241209	0.55	N	079160	500	827 억	9580373	N	N	127	N	N
70	20250114	120634	55	60.00	KOSPI	오락·문화	N	N	N	Y	60	N	5220	0	3	0.00	475747710	91712	55.40	5240	5250	5140	6780	3660	5220	5187.41	5.79	-1066	5413	5316	5263	5166	5113	5290	5140	828	1560	500	3960	10	1	165580074	8643	-4.18	1.52	12	0.06	-1249.00	3441.00	7430	20240829	-29.74	4995	20241209	4.50	5490	-4.92	20250107	5140	1.56	20250114	7430	-29.74	20240829	4995	4.50	20241209	0.55	N	079160	500	827 억	9580373	N	N	127	N	N
71	20250114	110635	55	60.00	KOSPI	오락·문화	N	N	N	Y	60	N	5210	-10	5	-0.19	438825480	84620	51.12	5240	5250	5140	6780	3660	5220	5185.84	5.79	-1807	5413	5316	5263	5166	5113	5290	5140	828	1560	500	3960	10	1	165580074	8627	-4.17	1.51	12	0.05	-1249.00	3441.00	7430	20240829	-29.88	4995	20241209	4.30	5490	-5.10	20250107	5140	1.36	20250114	7430	-29.88	20240829	4995	4.30	20241209	0.55	N	079160	500	827 억	9580373	N	N	127	N	N
72	20250114	100634	55	60.00	KOSPI	오락·문화	N	N	N	Y	60	N	5210	-10	5	-0.19	381748770	73676	44.51	5240	5250	5140	6780	3660	5220	5181.45	5.79	-2529	5413	5316	5263	5166	5113	5290	5140	828	1560	500	3960	10	1	165580074	8627	-4.17	1.51	12	0.04	-1249.00	3441.00	7430	20240829	-29.88	4995	20241209	4.30	5490	-5.10	20250107	5140	1.36	20250114	7430	-29.88	20240829	4995	4.30	20241209	0.55	N	079160	500	827 억	9580373	N	N	127	N	N
73	20250114	090636	55	60.00	KOSPI	오락·문화	N	N	N	Y	60	N	5250	30	2	0.57	21385610	4079	2.46	5240	5250	5220	6780	3660	5220	5242.86	5.79	808	5413	5316	5263	5166	5113	5290	5140	828	1560	500	3960	10	1	165580074	8693	-4.20	1.53	12	0.00	-1249.00	3441.00	7430	20240829	-29.34	4995	20241209	5.11	5490	-4.37	20250107	5150	1.94	20250102	7430	-29.34	20240829	4995	5.11	20241209	0.55	N	079160	500	827 억	9580373	N	N	127	N	N
74	20250113	160628	55	60.00	KOSPI	오락·문화	N	N	N	Y	60	N	5220	-110	5	-2.06	870826820	165314	131.78	5330	5360	5210	6920	3740	5330	5267.74	5.79	-4562	5450	5390	5360	5300	5270	5375	5285	828	1590	500	4050	10	1	165580074	8643	-4.18	1.52	12	0.10	-1249.00	3441.00	7430	20240829	-29.74	4995	20241209	4.50	5490	-4.92	20250107	5150	1.36	20250102	7430	-29.74	20240829	4995	4.50	20241209	0.56	N	079160	500	827 억	9590003	N	N	127	N	N
75	20250113	150631	55	60.00	KOSPI	오락·문화	N	N	N	Y	60	N	5240	-90	5	-1.69	819286590	155447	123.91	5330	5360	5210	6920	3740	5330	5270.52	5.79	-2968	5450	5390	5360	5300	5270	5375	5285	828	1590	500	4050	10	1	165580074	8676	-4.20	1.52	12	0.09	-1249.00	3441.00	7430	20240829	-29.48	4995	20241209	4.90	5490	-4.55	20250107	5150	1.75	20250102	7430	-29.48	20240829	4995	4.90	20241209	0.56	N	079160	500	827 억	9590003	N	N	10	N	N
76	20250113	140624	55	60.00	KOSPI	오락·문화	N	N	N	Y	60	N	5260	-70	5	-1.31	662263260	125434	99.99	5330	5360	5230	6920	3740	5330	5279.77	5.79	-1991	5450	5390	5360	5300	5270	5375	5285	828	1590	500	4050	10	1	165580074	8710	-4.21	1.53	12	0.08	-1249.00	3441.00	7430	20240829	-29.21	4995	20241209	5.31	5490	-4.19	20250107	5150	2.14	20250102	7430	-29.21	20240829	4995	5.31	20241209	0.56	N	079160	500	827 억	9590003	N	N	10	N	N
77	20250113	130622	55	60.00	KOSPI	오락·문화	N	N	N	Y	60	N	5240	-90	5	-1.69	590571350	111774	89.10	5330	5360	5230	6920	3740	5330	5283.62	5.79	2007	5450	5390	5360	5300	5270	5375	5285	828	1590	500	4050	10	1	165580074	8676	-4.20	1.52	12	0.07	-1249.00	3441.00	7430	20240829	-29.48	4995	20241209	4.90	5490	-4.55	20250107	5150	1.75	20250102	7430	-29.48	20240829	4995	4.90	20241209	0.56	N	079160	500	827 억	9590003	N	N	10	N	N
78	20250113	120624	55	60.00	KOSPI	오락·문화	N	N	N	Y	60	N	5280	-50	5	-0.94	422297350	79746	63.57	5330	5360	5260	6920	3740	5330	5295.53	5.79	1063	5450	5390	5360	5300	5270	5375	5285	828	1590	500	4050	10	1	165580074	8743	-4.23	1.53	12	0.05	-1249.00	3441.00	7430	20240829	-28.94	4995	20241209	5.71	5490	-3.83	20250107	5150	2.52	20250102	7430	-28.94	20240829	4995	5.71	20241209	0.56	N	079160	500	827 억	9590003	N	N	10	N	N
79	20250113	110623	55	60.00	KOSPI	오락·문화	N	N	N	Y	60	N	5300	-30	5	-0.56	334408290	63103	50.30	5330	5360	5260	6920	3740	5330	5299.40	5.79	73	5450	5390	5360	5300	5270	5375	5285	828	1590	500	4050	10	1	165580074	8776	-4.24	1.54	12	0.04	-1249.00	3441.00	7430	20240829	-28.67	4995	20241209	6.11	5490	-3.46	20250107	5150	2.91	20250102	7430	-28.67	20240829	4995	6.11	20241209	0.56	N	079160	500	827 억	9590003	N	N	10	N	N
80	20250113	100622	55	60.00	KOSPI	오락·문화	N	N	N	Y	60	N	5310	-20	5	-0.38	154231620	28948	23.08	5330	5360	5310	6920	3740	5330	5327.89	5.79	-5966	5450	5390	5360	5300	5270	5375	5285	828	1590	500	4050	10	1	165580074	8792	-4.25	1.54	12	0.02	-1249.00	3441.00	7430	20240829	-28.53	4995	20241209	6.31	5490	-3.28	20250107	5150	3.11	20250102	7430	-28.53	20240829	4995	6.31	20241209	0.56	N	079160	500	827 억	9590003	N	N	10	N	N
81	20250113	090627	55	60.00	KOSPI	오락·문화	N	N	N	Y	60	N	5340	10	2	0.19	43456300	8151	6.50	5330	5340	5320	6920	3740	5330	5331.41	5.79	6015	5450	5390	5360	5300	5270	5375	5285	828	1590	500	4050	10	1	165580074	8842	-4.28	1.55	12	0.00	-1249.00	3441.00	7430	20240829	-28.13	4995	20241209	6.91	5490	-2.73	20250107	5150	3.69	20250102	7430	-28.13	20240829	4995	6.91	20241209	0.56	N	079160	500	827 억	9590003	N	N	10	N	N
82	20250110	160614	55	60.00	KOSPI	오락·문화	N	N	N	Y	60	N	5330	-70	5	-1.30	661775790	123503	108.83	5380	5420	5330	7020	3780	5400	5358.38	5.82	-38699	5466	5432	5386	5352	5306	5410	5330	828	1620	500	4100	10	1	165580074	8825	-4.27	1.55	12	0.07	-1249.00	3441.00	7430	20240829	-28.26	4995	20241209	6.71	5490	-2.91	20250107	5150	3.50	20250102	7430	-28.26	20240829	4995	6.71	20241209	0.55	N	079160	500	827 억	9642054	N	N	10	N	N
83	20250110	150618	55	60.00	KOSPI	오락·문화	N	N	N	Y	60	N	5360	-40	5	-0.74	601212220	112168	98.84	5380	5420	5330	7020	3780	5400	5359.93	5.82	-33554	5466	5432	5386	5352	5306	5410	5330	828	1620	500	4100	10	1	165580074	8875	-4.29	1.56	12	0.07	-1249.00	3441.00	7430	20240829	-27.86	4995	20241209	7.31	5490	-2.37	20250107	5150	4.08	20250102	7430	-27.86	20240829	4995	7.31	20241209	0.55	N	079160	500	827 억	9642054	N	N	46	N	N
84	20250110	140621	55	60.00	KOSPI	오락·문화	N	N	N	Y	60	N	5350	-50	5	-0.93	506996930	94573	83.34	5380	5420	5330	7020	3780	5400	5360.91	5.82	-25789	5466	5432	5386	5352	5306	5410	5330	828	1620	500	4100	10	1	165580074	8859	-4.28	1.55	12	0.06	-1249.00	3441.00	7430	20240829	-27.99	4995	20241209	7.11	5490	-2.55	20250107	5150	3.88	20250102	7430	-27.99	20240829	4995	7.11	20241209	0.55	N	079160	500	827 억	9642054	N	N	46	N	N
85	20250110	130619	55	60.00	KOSPI	오락·문화	N	N	N	Y	60	N	5360	-40	5	-0.74	410250840	76461	67.38	5380	5420	5330	7020	3780	5400	5365.49	5.82	-26519	5466	5432	5386	5352	5306	5410	5330	828	1620	500	4100	10	1	165580074	8875	-4.29	1.56	12	0.05	-1249.00	3441.00	7430	20240829	-27.86	4995	20241209	7.31	5490	-2.37	20250107	5150	4.08	20250102	7430	-27.86	20240829	4995	7.31	20241209	0.55	N	079160	500	827 억	9642054	N	N	46	N	N
86	20250110	120620	55	60.00	KOSPI	오락·문화	N	N	N	Y	60	N	5380	-20	5	-0.37	363069630	67660	59.62	5380	5420	5330	7020	3780	5400	5366.09	5.82	-22241	5466	5432	5386	5352	5306	5410	5330	828	1620	500	4100	10	1	165580074	8908	-4.31	1.56	12	0.04	-1249.00	3441.00	7430	20240829	-27.59	4995	20241209	7.71	5490	-2.00	20250107	5150	4.47	20250102	7430	-27.59	20240829	4995	7.71	20241209	0.55	N	079160	500	827 억	9642054	N	N	46	N	N
87	20250110	110619	55	60.00	KOSPI	오락·문화	N	N	N	Y	60	N	5360	-40	5	-0.74	190753840	35459	31.25	5380	5420	5350	7020	3780	5400	5379.56	5.82	-4118	5466	5432	5386	5352	5306	5410	5330	828	1620	500	4100	10	1	165580074	8875	-4.29	1.56	12	0.02	-1249.00	3441.00	7430	20240829	-27.86	4995	20241209	7.31	5490	-2.37	20250107	5150	4.08	20250102	7430	-27.86	20240829	4995	7.31	20241209	0.55	N	079160	500	827 억	9642054	N	N	46	N	N
88	20250110	100617	55	60.00	KOSPI	오락·문화	N	N	N	Y	60	N	5380	-20	5	-0.37	122403270	22726	20.03	5380	5420	5350	7020	3780	5400	5386.05	5.82	1996	5466	5432	5386	5352	5306	5410	5330	828	1620	500	4100	10	1	165580074	8908	-4.31	1.56	12	0.01	-1249.00	3441.00	7430	20240829	-27.59	4995	20241209	7.71	5490	-2.00	20250107	5150	4.47	20250102	7430	-27.59	20240829	4995	7.71	20241209	0.55	N	079160	500	827 억	9642054	N	N	46	N	N
89	20250110	090620	55	60.00	KOSPI	오락·문화	N	N	N	Y	60	N	5400	0	3	0.00	48908460	9058	7.98	5380	5420	5380	7020	3780	5400	5399.48	5.82	5068	5466	5432	5386	5352	5306	5410	5330	828	1620	500	4100	10	1	165580074	8941	-4.32	1.57	12	0.01	-1249.00	3441.00	7430	20240829	-27.32	4995	20241209	8.11	5490	-1.64	20250107	5150	4.85	20250102	7430	-27.32	20240829	4995	8.11	20241209	0.55	N	079160	500	827 억	9642054	N	N	46	N	N
90	20250109	160615	55	60.00	KOSPI	오락·문화	N	N	N	Y	60	N	5400	40	2	0.75	610315110	113440	93.35	5420	5420	5340	6960	3760	5360	5380.03	5.82	7708	5486	5422	5366	5302	5246	5395	5275	828	1600	500	4070	10	1	165580074	8941	-4.32	1.57	12	0.07	-1249.00	3441.00	7430	20240829	-27.32	4995	20241209	8.11	5490	-1.64	20250107	5150	4.85	20250102	7430	-27.32	20240829	4995	8.11	20241209	0.55	N	079160	500	827 억	9630674	N	N	46	N	N
91	20250109	150618	55	60.00	KOSPI	오락·문화	N	N	N	Y	60	N	5400	40	2	0.75	549470710	102160	84.07	5420	5420	5340	6960	3760	5360	5378.53	5.82	9309	5486	5422	5366	5302	5246	5395	5275	828	1600	500	4070	10	1	165580074	8941	-4.32	1.57	12	0.06	-1249.00	3441.00	7430	20240829	-27.32	4995	20241209	8.11	5490	-1.64	20250107	5150	4.85	20250102	7430	-27.32	20240829	4995	8.11	20241209	0.55	N	079160	500	827 억	9630674	N	N	81	N	N
92	20250109	140617	55	60.00	KOSPI	오락·문화	N	N	N	Y	60	N	5400	40	2	0.75	494708740	92001	75.71	5420	5420	5340	6960	3760	5360	5377.21	5.82	10905	5486	5422	5366	5302	5246	5395	5275	828	1600	500	4070	10	1	165580074	8941	-4.32	1.57	12	0.06	-1249.00	3441.00	7430	20240829	-27.32	4995	20241209	8.11	5490	-1.64	20250107	5150	4.85	20250102	7430	-27.32	20240829	4995	8.11	20241209	0.55	N	079160	500	827 억	9630674	N	N	81	N	N
93	20250109	130616	55	60.00	KOSPI	오락·문화	N	N	N	Y	60	N	5380	20	2	0.37	433220930	80580	66.31	5420	5420	5340	6960	3760	5360	5376.28	5.82	13433	5486	5422	5366	5302	5246	5395	5275	828	1600	500	4070	10	1	165580074	8908	-4.31	1.56	12	0.05	-1249.00	3441.00	7430	20240829	-27.59	4995	20241209	7.71	5490	-2.00	20250107	5150	4.47	20250102	7430	-27.59	20240829	4995	7.71	20241209	0.55	N	079160	500	827 억	9630674	N	N	81	N	N
94	20250109	120616	55	60.00	KOSPI	오락·문화	N	N	N	Y	60	N	5380	20	2	0.37	336289120	62571	51.49	5420	5420	5340	6960	3760	5360	5374.52	5.82	12692	5486	5422	5366	5302	5246	5395	5275	828	1600	500	4070	10	1	165580074	8908	-4.31	1.56	12	0.04	-1249.00	3441.00	7430	20240829	-27.59	4995	20241209	7.71	5490	-2.00	20250107	5150	4.47	20250102	7430	-27.59	20240829	4995	7.71	20241209	0.55	N	079160	500	827 억	9630674	N	N	81	N	N
95	20250109	110618	55	60.00	KOSPI	오락·문화	N	N	N	Y	60	N	5380	20	2	0.37	275683010	51308	42.22	5420	5420	5340	6960	3760	5360	5373.10	5.82	11976	5486	5422	5366	5302	5246	5395	5275	828	1600	500	4070	10	1	165580074	8908	-4.31	1.56	12	0.03	-1249.00	3441.00	7430	20240829	-27.59	4995	20241209	7.71	5490	-2.00	20250107	5150	4.47	20250102	7430	-27.59	20240829	4995	7.71	20241209	0.55	N	079160	500	827 억	9630674	N	N	81	N	N
96	20250109	100617	55	60.00	KOSPI	오락·문화	N	N	N	Y	60	N	5380	20	2	0.37	105942050	19756	16.26	5420	5420	5340	6960	3760	5360	5362.53	5.82	-2360	5486	5422	5366	5302	5246	5395	5275	828	1600	500	4070	10	1	165580074	8908	-4.31	1.56	12	0.01	-1249.00	3441.00	7430	20240829	-27.59	4995	20241209	7.71	5490	-2.00	20250107	5150	4.47	20250102	7430	-27.59	20240829	4995	7.71	20241209	0.55	N	079160	500	827 억	9630674	N	N	81	N	N
97	20250109	090621	55	60.00	KOSPI	오락·문화	N	N	N	Y	60	N	5340	-20	5	-0.37	23597070	4397	3.62	5420	5420	5340	6960	3760	5360	5366.63	5.82	-1515	5486	5422	5366	5302	5246	5395	5275	828	1600	500	4070	10	1	165580074	8842	-4.28	1.55	12	0.00	-1249.00	3441.00	7430	20240829	-28.13	4995	20241209	6.91	5490	-2.73	20250107	5150	3.69	20250102	7430	-28.13	20240829	4995	6.91	20241209	0.55	N	079160	500	827 억	9630674	N	N	81	N	N
98	20250108	160611	55	60.00	KOSPI	오락·문화	N	N	N	Y	60	N	5360	-20	5	-0.37	651332510	121267	95.55	5380	5430	5310	6990	3770	5380	5371.06	5.83	-15742	5560	5470	5400	5310	5240	5515	5355	828	1610	500	4080	10	1	165580074	8875	-4.29	1.56	12	0.07	-1249.00	3441.00	7430	20240829	-27.86	4995	20241209	7.31	5490	-2.37	20250107	5150	4.08	20250102	7430	-27.86	20240829	4995	7.31	20241209	0.55	N	079160	500	827 억	9659500	N	N	81	N	N
99	20250108	150614	55	60.00	KOSPI	오락·문화	N	N	N	Y	60	N	5380	0	3	0.00	608687240	113310	89.28	5380	5430	5310	6990	3770	5380	5371.88	5.83	-13544	5560	5470	5400	5310	5240	5515	5355	828	1610	500	4080	10	1	165580074	8908	-4.31	1.56	12	0.07	-1249.00	3441.00	7430	20240829	-27.59	4995	20241209	7.71	5490	-2.00	20250107	5150	4.47	20250102	7430	-27.59	20240829	4995	7.71	20241209	0.55	N	079160	500	827 억	9659500	N	N	400	N	N
100	20250108	140616	55	60.00	KOSPI	오락·문화	N	N	N	Y	60	N	5380	0	3	0.00	548322320	102072	80.43	5380	5430	5310	6990	3770	5380	5371.92	5.83	-10506	5560	5470	5400	5310	5240	5515	5355	828	1610	500	4080	10	1	165580074	8908	-4.31	1.56	12	0.06	-1249.00	3441.00	7430	20240829	-27.59	4995	20241209	7.71	5490	-2.00	20250107	5150	4.47	20250102	7430	-27.59	20240829	4995	7.71	20241209	0.55	N	079160	500	827 억	9659500	N	N	400	N	N
101	20250108	130615	55	60.00	KOSPI	오락·문화	N	N	N	Y	60	N	5340	-40	5	-0.74	422875070	78671	61.99	5380	5430	5310	6990	3770	5380	5375.23	5.83	-895	5560	5470	5400	5310	5240	5515	5355	828	1610	500	4080	10	1	165580074	8842	-4.28	1.55	12	0.05	-1249.00	3441.00	7430	20240829	-28.13	4995	20241209	6.91	5490	-2.73	20250107	5150	3.69	20250102	7430	-28.13	20240829	4995	6.91	20241209	0.55	N	079160	500	827 억	9659500	N	N	400	N	N
102	20250108	120612	55	60.00	KOSPI	오락·문화	N	N	N	Y	60	N	5370	-10	5	-0.19	289874440	53803	42.39	5380	5430	5310	6990	3770	5380	5387.70	5.83	-1694	5560	5470	5400	5310	5240	5515	5355	828	1610	500	4080	10	1	165580074	8892	-4.30	1.56	12	0.03	-1249.00	3441.00	7430	20240829	-27.73	4995	20241209	7.51	5490	-2.19	20250107	5150	4.27	20250102	7430	-27.73	20240829	4995	7.51	20241209	0.55	N	079160	500	827 억	9659500	N	N	400	N	N
103	20250108	110612	55	60.00	KOSPI	오락·문화	N	N	N	Y	60	N	5380	0	3	0.00	228861390	42463	33.46	5380	5430	5310	6990	3770	5380	5389.67	5.83	-1917	5560	5470	5400	5310	5240	5515	5355	828	1610	500	4080	10	1	165580074	8908	-4.31	1.56	12	0.03	-1249.00	3441.00	7430	20240829	-27.59	4995	20241209	7.71	5490	-2.00	20250107	5150	4.47	20250102	7430	-27.59	20240829	4995	7.71	20241209	0.55	N	079160	500	827 억	9659500	N	N	400	N	N
104	20250108	100614	55	60.00	KOSPI	오락·문화	N	N	N	Y	60	N	5370	-10	5	-0.19	147648280	27363	21.56	5380	5430	5360	6990	3770	5380	5395.91	5.83	-6001	5560	5470	5400	5310	5240	5515	5355	828	1610	500	4080	10	1	165580074	8892	-4.30	1.56	12	0.02	-1249.00	3441.00	7430	20240829	-27.73	4995	20241209	7.51	5490	-2.19	20250107	5150	4.27	20250102	7430	-27.73	20240829	4995	7.51	20241209	0.55	N	079160	500	827 억	9659500	N	N	400	N	N
105	20250108	090614	55	60.00	KOSPI	오락·문화	N	N	N	Y	60	N	5390	10	2	0.19	26812310	4971	3.92	5380	5430	5360	6990	3770	5380	5393.75	5.83	598	5560	5470	5400	5310	5240	5515	5355	828	1610	500	4080	10	1	165580074	8925	-4.32	1.57	12	0.00	-1249.00	3441.00	7430	20240829	-27.46	4995	20241209	7.91	5490	-1.82	20250107	5150	4.66	20250102	7430	-27.46	20240829	4995	7.91	20241209	0.55	N	079160	500	827 억	9659500	N	N	400	N	N
106	20250107	160609	55	60.00	KOSPI	오락·문화	N	N	N	Y	60	N	5380	20	2	0.37	686746910	126860	80.74	5330	5490	5330	6960	3760	5360	5413.50	5.83	17271	5440	5400	5340	5300	5240	5420	5320	828	1600	500	4070	10	1	165580074	8908	-4.31	1.56	12	0.08	-1249.00	3441.00	7430	20240829	-27.59	4995	20241209	7.71	5490	-2.00	20250107	5150	4.47	20250102	7430	-27.59	20240829	4995	7.71	20241209	0.54	N	079160	500	827 억	9659979	N	N	400	N	N
107	20250107	150610	55	60.00	KOSPI	오락·문화	N	N	N	Y	60	N	5390	30	2	0.56	640607060	118279	75.28	5330	5490	5330	6960	3760	5360	5416.07	5.83	15759	5440	5400	5340	5300	5240	5420	5320	828	1600	500	4070	10	1	165580074	8925	-4.32	1.57	12	0.07	-1249.00	3441.00	7430	20240829	-27.46	4995	20241209	7.91	5490	-1.82	20250107	5150	4.66	20250102	7430	-27.46	20240829	4995	7.91	20241209	0.54	N	079160	500	827 억	9659979	N	N	134	N	N
108	20250107	140608	55	60.00	KOSPI	오락·문화	N	N	N	Y	60	N	5410	50	2	0.93	524594530	96716	61.56	5330	5490	5330	6960	3760	5360	5424.07	5.83	13171	5440	5400	5340	5300	5240	5420	5320	828	1600	500	4070	10	1	165580074	8958	-4.33	1.57	12	0.06	-1249.00	3441.00	7430	20240829	-27.19	4995	20241209	8.31	5490	-1.46	20250107	5150	5.05	20250102	7430	-27.19	20240829	4995	8.31	20241209	0.54	N	079160	500	827 억	9659979	N	N	134	N	N
109	20250107	130609	55	60.00	KOSPI	오락·문화	N	N	N	Y	60	N	5420	60	2	1.12	480354360	88534	56.35	5330	5490	5330	6960	3760	5360	5425.65	5.83	12970	5440	5400	5340	5300	5240	5420	5320	828	1600	500	4070	10	1	165580074	8974	-4.34	1.58	12	0.05	-1249.00	3441.00	7430	20240829	-27.05	4995	20241209	8.51	5490	-1.28	20250107	5150	5.24	20250102	7430	-27.05	20240829	4995	8.51	20241209	0.54	N	079160	500	827 억	9659979	N	N	134	N	N
110	20250107	120609	55	60.00	KOSPI	오락·문화	N	N	N	Y	60	N	5440	80	2	1.49	447171580	82419	52.46	5330	5490	5330	6960	3760	5360	5425.59	5.83	13000	5440	5400	5340	5300	5240	5420	5320	828	1600	500	4070	10	1	165580074	9008	-4.36	1.58	12	0.05	-1249.00	3441.00	7430	20240829	-26.78	4995	20241209	8.91	5490	-0.91	20250107	5150	5.63	20250102	7430	-26.78	20240829	4995	8.91	20241209	0.54	N	079160	500	827 억	9659979	N	N	134	N	N
111	20250107	110606	55	60.00	KOSPI	오락·문화	N	N	N	Y	60	N	5450	90	2	1.68	424937200	78331	49.86	5330	5490	5330	6960	3760	5360	5424.89	5.83	11637	5440	5400	5340	5300	5240	5420	5320	828	1600	500	4070	10	1	165580074	9024	-4.36	1.58	12	0.05	-1249.00	3441.00	7430	20240829	-26.65	4995	20241209	9.11	5490	-0.73	20250107	5150	5.83	20250102	7430	-26.65	20240829	4995	9.11	20241209	0.54	N	079160	500	827 억	9659979	N	N	134	N	N
112	20250107	100611	55	60.00	KOSPI	오락·문화	N	N	N	Y	60	N	5410	50	2	0.93	176298820	32656	20.78	5330	5430	5330	6960	3760	5360	5398.67	5.83	6804	5440	5400	5340	5300	5240	5420	5320	828	1600	500	4070	10	1	165580074	8958	-4.33	1.57	12	0.02	-1249.00	3441.00	7430	20240829	-27.19	4995	20241209	8.31	5430	-0.37	20250107	5150	5.05	20250102	7430	-27.19	20240829	4995	8.31	20241209	0.54	N	079160	500	827 억	9659979	N	N	134	N	N
113	20250107	090611	55	60.00	KOSPI	오락·문화	N	N	N	Y	60	N	5390	30	2	0.56	21953020	4091	2.60	5330	5420	5330	6960	3760	5360	5366.17	5.83	2081	5440	5400	5340	5300	5240	5420	5320	828	1600	500	4070	10	1	165580074	8925	-4.32	1.57	12	0.00	-1249.00	3441.00	7430	20240829	-27.46	4995	20241209	7.91	5420	-0.55	20250107	5150	4.66	20250102	7430	-27.46	20240829	4995	7.91	20241209	0.54	N	079160	500	827 억	9659979	N	N	134	N	N
114	20250106	160602	55	60.00	KOSPI	오락·문화	N	N	N	Y	60	N	5360	50	2	0.94	837008330	156898	123.96	5310	5380	5280	6900	3720	5310	5334.71	5.83	18268	5396	5352	5316	5272	5236	5375	5295	828	1590	500	4030	10	1	165580074	8875	-4.29	1.56	12	0.09	-1249.00	3441.00	7430	20240829	-27.86	4995	20241209	7.31	5380	-0.37	20250106	5150	4.08	20250102	7430	-27.86	20240829	4995	7.31	20241209	0.57	N	079160	500	827 억	9654391	N	N	134	N	N
115	20250106	150604	55	60.00	KOSPI	오락·문화	N	N	N	Y	60	N	5330	20	2	0.38	771193160	144591	114.24	5310	5380	5280	6900	3720	5310	5333.62	5.83	18996	5396	5352	5316	5272	5236	5375	5295	828	1590	500	4030	10	1	165580074	8825	-4.27	1.55	12	0.09	-1249.00	3441.00	7430	20240829	-28.26	4995	20241209	6.71	5380	-0.93	20250106	5150	3.50	20250102	7430	-28.26	20240829	4995	6.71	20241209	0.57	N	079160	500	827 억	9654391	N	N	228	N	N
116	20250106	140602	55	60.00	KOSPI	오락·문화	N	N	N	Y	60	N	5360	50	2	0.94	620923310	116473	92.02	5310	5380	5280	6900	3720	5310	5331.05	5.83	14034	5396	5352	5316	5272	5236	5375	5295	828	1590	500	4030	10	1	165580074	8875	-4.29	1.56	12	0.07	-1249.00	3441.00	7430	20240829	-27.86	4995	20241209	7.31	5380	-0.37	20250106	5150	4.08	20250102	7430	-27.86	20240829	4995	7.31	20241209	0.57	N	079160	500	827 억	9654391	N	N	228	N	N
117	20250106	130600	55	60.00	KOSPI	오락·문화	N	N	N	Y	60	N	5370	60	2	1.13	558053720	104744	82.76	5310	5380	5280	6900	3720	5310	5327.79	5.83	13557	5396	5352	5316	5272	5236	5375	5295	828	1590	500	4030	10	1	165580074	8892	-4.30	1.56	12	0.06	-1249.00	3441.00	7430	20240829	-27.73	4995	20241209	7.51	5380	-0.19	20250106	5150	4.27	20250102	7430	-27.73	20240829	4995	7.51	20241209	0.57	N	079160	500	827 억	9654391	N	N	228	N	N
118	20250106	120559	55	60.00	KOSPI	오락·문화	N	N	N	Y	60	N	5340	30	2	0.56	389632420	73314	57.92	5310	5350	5280	6900	3720	5310	5314.57	5.83	17386	5396	5352	5316	5272	5236	5375	5295	828	1590	500	4030	10	1	165580074	8842	-4.28	1.55	12	0.04	-1249.00	3441.00	7430	20240829	-28.13	4995	20241209	6.91	5370	-0.56	20250102	5150	3.69	20250102	7430	-28.13	20240829	4995	6.91	20241209	0.57	N	079160	500	827 억	9654391	N	N	228	N	N
119	20250106	110600	55	60.00	KOSPI	오락·문화	N	N	N	Y	60	N	5330	20	2	0.38	349957190	65873	52.04	5310	5350	5280	6900	3720	5310	5312.60	5.83	16951	5396	5352	5316	5272	5236	5375	5295	828	1590	500	4030	10	1	165580074	8825	-4.27	1.55	12	0.04	-1249.00	3441.00	7430	20240829	-28.26	4995	20241209	6.71	5370	-0.74	20250102	5150	3.50	20250102	7430	-28.26	20240829	4995	6.71	20241209	0.57	N	079160	500	827 억	9654391	N	N	228	N	N
120	20250106	100559	55	60.00	KOSPI	오락·문화	N	N	N	Y	60	N	5350	40	2	0.75	283518390	53410	42.20	5310	5350	5280	6900	3720	5310	5308.34	5.83	17075	5396	5352	5316	5272	5236	5375	5295	828	1590	500	4030	10	1	165580074	8859	-4.28	1.55	12	0.03	-1249.00	3441.00	7430	20240829	-27.99	4995	20241209	7.11	5370	-0.37	20250102	5150	3.88	20250102	7430	-27.99	20240829	4995	7.11	20241209	0.57	N	079160	500	827 억	9654391	N	N	228	N	N
121	20250106	090556	55	60.00	KOSPI	오락·문화	N	N	N	Y	60	N	5320	10	2	0.19	66198620	12481	9.86	5310	5320	5280	6900	3720	5310	5303.95	5.83	1211	5396	5352	5316	5272	5236	5375	5295	828	1590	500	4030	10	1	165580074	8809	-4.26	1.55	12	0.01	-1249.00	3441.00	7430	20240829	-28.40	4995	20241209	6.51	5370	-0.93	20250102	5150	3.30	20250102	7430	-28.40	20240829	4995	6.51	20241209	0.57	N	079160	500	827 억	9654391	N	N	228	N	N
122	20250103	160556	55	60.00	KOSPI	오락·문화	N	N	N	Y	60	N	5310	20	2	0.38	674019080	126460	57.16	5290	5360	5280	6870	3710	5290	5329.90	5.86	-16074	5490	5390	5270	5170	5050	5440	5220	828	1580	500	4020	10	1	165580074	8792	-4.25	1.54	12	0.08	-1249.00	3441.00	7430	20240829	-28.53	4995	20241209	6.31	5370	-1.12	20250102	5150	3.11	20250102	7430	-28.53	20240829	4995	6.31	20241209	0.57	N	079160	500	827 억	9695786	N	N	228	N	N
123	20250103	150557	55	60.00	KOSPI	오락·문화	N	N	N	Y	60	N	5310	20	2	0.38	627043220	117617	53.16	5290	5360	5280	6870	3710	5290	5331.23	5.86	-11162	5490	5390	5270	5170	5050	5440	5220	828	1580	500	4020	10	1	165580074	8792	-4.25	1.54	12	0.07	-1249.00	3441.00	7430	20240829	-28.53	4995	20241209	6.31	5370	-1.12	20250102	5150	3.11	20250102	7430	-28.53	20240829	4995	6.31	20241209	0.57	N	079160	500	827 억	9695786	N	N	155	N	N
124	20250103	140557	55	60.00	KOSPI	오락·문화	N	N	N	Y	60	N	5320	30	2	0.57	530147710	99366	44.91	5290	5360	5280	6870	3710	5290	5335.30	5.86	-3498	5490	5390	5270	5170	5050	5440	5220	828	1580	500	4020	10	1	165580074	8809	-4.26	1.55	12	0.06	-1249.00	3441.00	7430	20240829	-28.40	4995	20241209	6.51	5370	-0.93	20250102	5150	3.30	20250102	7430	-28.40	20240829	4995	6.51	20241209	0.57	N	079160	500	827 억	9695786	N	N	155	N	N
125	20250103	130557	55	60.00	KOSPI	오락·문화	N	N	N	Y	60	N	5330	40	2	0.76	398078260	74607	33.72	5290	5360	5280	6870	3710	5290	5335.67	5.86	-700	5490	5390	5270	5170	5050	5440	5220	828	1580	500	4020	10	1	165580074	8825	-4.27	1.55	12	0.05	-1249.00	3441.00	7430	20240829	-28.26	4995	20241209	6.71	5370	-0.74	20250102	5150	3.50	20250102	7430	-28.26	20240829	4995	6.71	20241209	0.57	N	079160	500	827 억	9695786	N	N	155	N	N
126	20250103	120555	55	60.00	KOSPI	오락·문화	N	N	N	Y	60	N	5320	30	2	0.57	333985440	62579	28.28	5290	5360	5280	6870	3710	5290	5337.02	5.86	5432	5490	5390	5270	5170	5050	5440	5220	828	1580	500	4020	10	1	165580074	8809	-4.26	1.55	12	0.04	-1249.00	3441.00	7430	20240829	-28.40	4995	20241209	6.51	5370	-0.93	20250102	5150	3.30	20250102	7430	-28.40	20240829	4995	6.51	20241209	0.57	N	079160	500	827 억	9695786	N	N	155	N	N
127	20250103	110557	55	60.00	KOSPI	오락·문화	N	N	N	Y	60	N	5350	60	2	1.13	240353850	44983	20.33	5290	5360	5280	6870	3710	5290	5343.22	5.86	10434	5490	5390	5270	5170	5050	5440	5220	828	1580	500	4020	10	1	165580074	8859	-4.28	1.55	12	0.03	-1249.00	3441.00	7430	20240829	-27.99	4995	20241209	7.11	5370	-0.37	20250102	5150	3.88	20250102	7430	-27.99	20240829	4995	7.11	20241209	0.57	N	079160	500	827 억	9695786	N	N	155	N	N
128	20250103	100555	55	60.00	KOSPI	오락·문화	N	N	N	Y	60	N	5340	50	2	0.95	190342250	35619	16.10	5290	5360	5280	6870	3710	5290	5343.84	5.86	13547	5490	5390	5270	5170	5050	5440	5220	828	1580	500	4020	10	1	165580074	8842	-4.28	1.55	12	0.02	-1249.00	3441.00	7430	20240829	-28.13	4995	20241209	6.91	5370	-0.56	20250102	5150	3.69	20250102	7430	-28.13	20240829	4995	6.91	20241209	0.57	N	079160	500	827 억	9695786	N	N	155	N	N
129	20250103	090556	55	60.00	KOSPI	오락·문화	N	N	N	Y	60	N	5350	60	2	1.13	55492020	10392	4.70	5290	5360	5280	6870	3710	5290	5339.88	5.86	9044	5490	5390	5270	5170	5050	5440	5220	828	1580	500	4020	10	1	165580074	8859	-4.28	1.55	12	0.01	-1249.00	3441.00	7430	20240829	-27.99	4995	20241209	7.11	5370	-0.37	20250102	5150	3.88	20250102	7430	-27.99	20240829	4995	7.11	20241209	0.57	N	079160	500	827 억	9695786	N	N	155	N	N
130	20250102	160552	55	60.00	KOSPI	오락·문화	N	N	N	Y	60	N	5290	0	3	0.00	1162651540	221046	82.82	5250	5370	5150	6870	3710	5290	5259.76	5.84	54202	5416	5352	5276	5212	5136	5315	5175	828	1580	500	4020	10	1	165580074	8759	-4.24	1.54	12	0.13	-1249.00	3441.00	7430	20240829	-28.80	4995	20241209	5.91	5370	-1.49	20250102	5150	2.72	20250102	7430	-28.80	20240829	4995	5.91	20241209	0.56	N	079160	500	827 억	9666865	N	N	155	N	N
131	20250102	150553	55	60.00	KOSPI	오락·문화	N	N	N	Y	60	N	5300	10	2	0.19	1095111010	208286	78.03	5250	5370	5150	6870	3710	5290	5257.72	5.84	51980	5416	5352	5276	5212	5136	5315	5175	828	1580	500	4020	10	1	165580074	8776	-4.24	1.54	12	0.13	-1249.00	3441.00	7430	20240829	-28.67	4995	20241209	6.11	5370	-1.30	20250102	5150	2.91	20250102	7430	-28.67	20240829	4995	6.11	20241209	0.56	N	079160	500	827 억	9666865	N	N	9198	N	N
132	20250102	140550	55	60.00	KOSPI	오락·문화	N	N	N	Y	60	N	5290	0	3	0.00	945174560	179967	67.42	5250	5370	5150	6870	3710	5290	5251.92	5.84	45498	5416	5352	5276	5212	5136	5315	5175	828	1580	500	4020	10	1	165580074	8759	-4.24	1.54	12	0.11	-1249.00	3441.00	7430	20240829	-28.80	4995	20241209	5.91	5370	-1.49	20250102	5150	2.72	20250102	7430	-28.80	20240829	4995	5.91	20241209	0.56	N	079160	500	827 억	9666865	N	N	9198	N	N
133	20250102	130551	55	60.00	KOSPI	오락·문화	N	N	N	Y	60	N	5270	-20	5	-0.38	872506030	166201	62.27	5250	5370	5150	6870	3710	5290	5249.69	5.84	42163	5416	5352	5276	5212	5136	5315	5175	828	1580	500	4020	10	1	165580074	8726	-4.22	1.53	12	0.10	-1249.00	3441.00	7430	20240829	-29.07	4995	20241209	5.51	5370	-1.86	20250102	5150	2.33	20250102	7430	-29.07	20240829	4995	5.51	20241209	0.56	N	079160	500	827 억	9666865	N	N	9198	N	N
134	20250102	120550	55	60.00	KOSPI	오락·문화	N	N	N	Y	60	N	5290	0	3	0.00	829567590	158068	59.22	5250	5370	5150	6870	3710	5290	5248.15	5.84	40184	5416	5352	5276	5212	5136	5315	5175	828	1580	500	4020	10	1	165580074	8759	-4.24	1.54	12	0.10	-1249.00	3441.00	7430	20240829	-28.80	4995	20241209	5.91	5370	-1.49	20250102	5150	2.72	20250102	7430	-28.80	20240829	4995	5.91	20241209	0.56	N	079160	500	827 억	9666865	N	N	9198	N	N
135	20250102	110542	55	60.00	KOSPI	오락·문화	N	N	N	Y	60	N	5280	-10	5	-0.19	750215940	143086	53.61	5250	5370	5150	6870	3710	5290	5243.09	5.84	37235	5416	5352	5276	5212	5136	5315	5175	828	1580	500	4020	10	1	165580074	8743	-4.23	1.53	12	0.09	-1249.00	3441.00	7430	20240829	-28.94	4995	20241209	5.71	5370	-1.68	20250102	5150	2.52	20250102	7430	-28.94	20240829	4995	5.71	20241209	0.56	N	079160	500	827 억	9666865	N	N	9198	N	N
136	20250102	100549	55	60.00	KOSPI	오락·문화	N	N	N	Y	60	N	5180	-110	5	-2.08	230625750	44501	16.67	5250	5250	5150	6870	3710	5290	5182.32	5.84	20599	5416	5352	5276	5212	5136	5315	5175	828	1580	500	4020	10	1	165580074	8577	-4.15	1.51	12	0.03	-1249.00	3441.00	7430	20240829	-30.28	4995	20241209	3.70	5250	-1.33	20250102	5150	0.58	20250102	7430	-30.28	20240829	4995	3.70	20241209	0.56	N	079160	500	827 억	9666865	N	N	9198	N	N
137	20250102	090544	55	60.00	KOSPI	오락·문화	N	N	N	Y	60	N	5290	0	3	0.00	0	0	0.00	0	0	0	6870	3710	5290	0.00	5.84	0	5416	5352	5276	5212	5136	5315	5175	828	1580	500	4020	10	1	165580074	8759	-4.24	1.54	12	0.00	-1249.00	3441.00	7430	20240829	-28.80	4995	20241209	5.91	0	0.00	0	0	0.00	0	7430	-28.80	20240829	4995	5.91	20241209	0.56	N	079160	500	827 억	9666865	N	N	9198	N	N

58 KiB Raw Blame History

58 KiB

Raw Blame History