KissMeData/100220/price/prices-20250101.csv at 247dc06affe736781f3fd522bb1f7939e34bdb9d

Files

ened 61b7199ccb Add accumulated files

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

57 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	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	160759	57	100.00	KOSPI	오락·문화	N	N	N	N	N	4425	10	2	0.23	63811500	14520	25.57	4395	4445	4360	5730	3095	4415	4394.73	2.11	3422	4501	4457	4391	4347	4281	4480	4370	65	1315	500	2640	5	1	12996741	575	-4.65	0.30	12	0.11	-951.00	14925.00	8420	20240221	-47.45	3920	20241209	12.88	4570	-3.17	20250120	4220	4.86	20250102	8420	-47.45	20240221	3920	12.88	20241209	2.59	N	100220	500	64 억	274244	N	N	0	N	N
3	20250124	150758	57	100.00	KOSPI	오락·문화	N	N	N	N	N	4405	-10	5	-0.23	63188715	14379	25.32	4395	4445	4360	5730	3095	4415	4394.51	2.11	3419	4501	4457	4391	4347	4281	4480	4370	65	1315	500	2640	5	1	12996741	573	-4.63	0.30	12	0.11	-951.00	14925.00	8420	20240221	-47.68	3920	20241209	12.37	4570	-3.61	20250120	4220	4.38	20250102	8420	-47.68	20240221	3920	12.37	20241209	2.59	N	100220	500	64 억	274244	N	N	0	N	N
4	20250124	140757	57	100.00	KOSPI	오락·문화	N	N	N	N	N	4425	10	2	0.23	56566140	12875	22.67	4395	4445	4360	5730	3095	4415	4393.49	2.11	3060	4501	4457	4391	4347	4281	4480	4370	65	1315	500	2640	5	1	12996741	575	-4.65	0.30	12	0.10	-951.00	14925.00	8420	20240221	-47.45	3920	20241209	12.88	4570	-3.17	20250120	4220	4.86	20250102	8420	-47.45	20240221	3920	12.88	20241209	2.59	N	100220	500	64 억	274244	N	N	0	N	N
5	20250124	130758	57	100.00	KOSPI	오락·문화	N	N	N	N	N	4405	-10	5	-0.23	41042295	9363	16.49	4395	4430	4360	5730	3095	4415	4383.46	2.11	969	4501	4457	4391	4347	4281	4480	4370	65	1315	500	2640	5	1	12996741	573	-4.63	0.30	12	0.07	-951.00	14925.00	8420	20240221	-47.68	3920	20241209	12.37	4570	-3.61	20250120	4220	4.38	20250102	8420	-47.68	20240221	3920	12.37	20241209	2.59	N	100220	500	64 억	274244	N	N	0	N	N
6	20250124	120756	57	100.00	KOSPI	오락·문화	N	N	N	N	N	4405	-10	5	-0.23	25117030	5726	10.08	4395	4430	4360	5730	3095	4415	4386.49	2.11	1267	4501	4457	4391	4347	4281	4480	4370	65	1315	500	2640	5	1	12996741	573	-4.63	0.30	12	0.04	-951.00	14925.00	8420	20240221	-47.68	3920	20241209	12.37	4570	-3.61	20250120	4220	4.38	20250102	8420	-47.68	20240221	3920	12.37	20241209	2.59	N	100220	500	64 억	274244	N	N	0	N	N
7	20250124	110758	57	100.00	KOSPI	오락·문화	N	N	N	N	N	4415	0	3	0.00	24225760	5523	9.73	4395	4430	4360	5730	3095	4415	4386.34	2.11	1466	4501	4457	4391	4347	4281	4480	4370	65	1315	500	2640	5	1	12996741	574	-4.64	0.30	12	0.04	-951.00	14925.00	8420	20240221	-47.57	3920	20241209	12.63	4570	-3.39	20250120	4220	4.62	20250102	8420	-47.57	20240221	3920	12.63	20241209	2.59	N	100220	500	64 억	274244	N	N	0	N	N
8	20250124	100755	57	100.00	KOSPI	오락·문화	N	N	N	N	N	4425	10	2	0.23	11412355	2597	4.57	4395	4430	4375	5730	3095	4415	4394.44	2.11	771	4501	4457	4391	4347	4281	4480	4370	65	1315	500	2640	5	1	12996741	575	-4.65	0.30	12	0.02	-951.00	14925.00	8420	20240221	-47.45	3920	20241209	12.88	4570	-3.17	20250120	4220	4.86	20250102	8420	-47.45	20240221	3920	12.88	20241209	2.59	N	100220	500	64 억	274244	N	N	0	N	N
9	20250124	090759	57	100.00	KOSPI	오락·문화	N	N	N	N	N	4415	0	3	0.00	2017605	460	0.81	4395	4415	4380	5730	3095	4415	4386.10	2.11	188	4501	4457	4391	4347	4281	4480	4370	65	1315	500	2640	5	1	12996741	574	-4.64	0.30	12	0.00	-951.00	14925.00	8420	20240221	-47.57	3920	20241209	12.63	4570	-3.39	20250120	4220	4.62	20250102	8420	-47.57	20240221	3920	12.63	20241209	2.59	N	100220	500	64 억	274244	N	N	0	N	N
10	20250123	160754	57	100.00	KOSPI	오락·문화	N	N	N	N	N	4415	-20	5	-0.45	247980630	56751	486.46	4390	4435	4325	5760	3105	4435	4369.63	2.18	-5869	4531	4482	4446	4397	4361	4465	4380	65	1325	500	2660	5	1	12996741	574	-4.64	0.30	12	0.44	-951.00	14925.00	8420	20240221	-47.57	3920	20241209	12.63	4570	-3.39	20250120	4220	4.62	20250102	8420	-47.57	20240221	3920	12.63	20241209	2.56	N	100220	500	64 억	283010	N	N	0	N	N
11	20250123	150753	57	100.00	KOSPI	오락·문화	N	N	N	N	N	4395	-40	5	-0.90	236417065	54118	463.90	4390	4435	4325	5760	3105	4435	4368.55	2.18	-4608	4531	4482	4446	4397	4361	4465	4380	65	1325	500	2660	5	1	12996741	571	-4.62	0.29	12	0.42	-951.00	14925.00	8420	20240221	-47.80	3920	20241209	12.12	4570	-3.83	20250120	4220	4.15	20250102	8420	-47.80	20240221	3920	12.12	20241209	2.56	N	100220	500	64 억	283010	N	N	0	N	N
12	20250123	140754	57	100.00	KOSPI	오락·문화	N	N	N	N	N	4345	-90	5	-2.03	212500910	48665	417.15	4390	4435	4325	5760	3105	4435	4366.61	2.18	-3784	4531	4482	4446	4397	4361	4465	4380	65	1325	500	2660	5	1	12996741	565	-4.57	0.29	12	0.37	-951.00	14925.00	8420	20240221	-48.40	3920	20241209	10.84	4570	-4.92	20250120	4220	2.96	20250102	8420	-48.40	20240221	3920	10.84	20241209	2.56	N	100220	500	64 억	283010	N	N	0	N	N
13	20250123	130752	57	100.00	KOSPI	오락·문화	N	N	N	N	N	4370	-65	5	-1.47	197626125	45252	387.90	4390	4435	4325	5760	3105	4435	4367.24	2.18	-5494	4531	4482	4446	4397	4361	4465	4380	65	1325	500	2660	5	1	12996741	568	-4.60	0.29	12	0.35	-951.00	14925.00	8420	20240221	-48.10	3920	20241209	11.48	4570	-4.38	20250120	4220	3.55	20250102	8420	-48.10	20240221	3920	11.48	20241209	2.56	N	100220	500	64 억	283010	N	N	0	N	N
14	20250123	120754	57	100.00	KOSPI	오락·문화	N	N	N	N	N	4375	-60	5	-1.35	132646765	30281	259.57	4390	4435	4340	5760	3105	4435	4380.53	2.18	-6475	4531	4482	4446	4397	4361	4465	4380	65	1325	500	2660	5	1	12996741	569	-4.60	0.29	12	0.23	-951.00	14925.00	8420	20240221	-48.04	3920	20241209	11.61	4570	-4.27	20250120	4220	3.67	20250102	8420	-48.04	20240221	3920	11.61	20241209	2.56	N	100220	500	64 억	283010	N	N	0	N	N
15	20250123	110745	57	100.00	KOSPI	오락·문화	N	N	N	N	N	4405	-30	5	-0.68	101111680	23050	197.58	4390	4435	4340	5760	3105	4435	4386.62	2.18	-4960	4531	4482	4446	4397	4361	4465	4380	65	1325	500	2660	5	1	12996741	573	-4.63	0.30	12	0.18	-951.00	14925.00	8420	20240221	-47.68	3920	20241209	12.37	4570	-3.61	20250120	4220	4.38	20250102	8420	-47.68	20240221	3920	12.37	20241209	2.56	N	100220	500	64 억	283010	N	N	0	N	N
16	20250123	100753	57	100.00	KOSPI	오락·문화	N	N	N	N	N	4365	-70	5	-1.58	88939045	20269	173.74	4390	4435	4340	5760	3105	4435	4387.93	2.18	-3651	4531	4482	4446	4397	4361	4465	4380	65	1325	500	2660	5	1	12996741	567	-4.59	0.29	12	0.16	-951.00	14925.00	8420	20240221	-48.16	3920	20241209	11.35	4570	-4.49	20250120	4220	3.44	20250102	8420	-48.16	20240221	3920	11.35	20241209	2.56	N	100220	500	64 억	283010	N	N	0	N	N
17	20250123	090753	57	100.00	KOSPI	오락·문화	N	N	N	N	N	4400	-35	5	-0.79	5668535	1291	11.07	4390	4400	4390	5760	3105	4435	4390.81	2.18	331	4531	4482	4446	4397	4361	4465	4380	65	1325	500	2660	5	1	12996741	572	-4.63	0.29	12	0.01	-951.00	14925.00	8420	20240221	-47.74	3920	20241209	12.24	4570	-3.72	20250120	4220	4.27	20250102	8420	-47.74	20240221	3920	12.24	20241209	2.56	N	100220	500	64 억	283010	N	N	0	N	N
18	20250122	160747	57	100.00	KOSPI	오락·문화	N	N	N	N	N	4435	-45	5	-1.00	51794825	11666	32.64	4455	4495	4410	5820	3140	4480	4439.77	2.21	-4192	4610	4545	4470	4405	4330	4507	4367	65	1340	500	2680	5	1	12996741	576	-4.66	0.30	12	0.09	-951.00	14925.00	8420	20240221	-47.33	3920	20241209	13.14	4570	-2.95	20250120	4220	5.09	20250102	8420	-47.33	20240221	3920	13.14	20241209	2.51	N	100220	500	64 억	287500	N	N	2	N	N
19	20250122	150748	57	100.00	KOSPI	오락·문화	N	N	N	N	N	4465	-15	5	-0.33	48681290	10964	30.67	4455	4495	4410	5820	3140	4480	4440.06	2.21	-4047	4610	4545	4470	4405	4330	4507	4367	65	1340	500	2680	5	1	12996741	580	-4.70	0.30	12	0.08	-951.00	14925.00	8420	20240221	-46.97	3920	20241209	13.90	4570	-2.30	20250120	4220	5.81	20250102	8420	-46.97	20240221	3920	13.90	20241209	2.51	N	100220	500	64 억	287500	N	N	2	N	N
20	20250122	140747	57	100.00	KOSPI	오락·문화	N	N	N	N	N	4440	-40	5	-0.89	43140945	9716	27.18	4455	4495	4410	5820	3140	4480	4440.14	2.21	-3818	4610	4545	4470	4405	4330	4507	4367	65	1340	500	2680	5	1	12996741	577	-4.67	0.30	12	0.07	-951.00	14925.00	8420	20240221	-47.27	3920	20241209	13.27	4570	-2.84	20250120	4220	5.21	20250102	8420	-47.27	20240221	3920	13.27	20241209	2.51	N	100220	500	64 억	287500	N	N	2	N	N
21	20250122	130748	57	100.00	KOSPI	오락·문화	N	N	N	N	N	4425	-55	5	-1.23	32837555	7384	20.66	4455	4495	4420	5820	3140	4480	4447.06	2.21	-2936	4610	4545	4470	4405	4330	4507	4367	65	1340	500	2680	5	1	12996741	575	-4.65	0.30	12	0.06	-951.00	14925.00	8420	20240221	-47.45	3920	20241209	12.88	4570	-3.17	20250120	4220	4.86	20250102	8420	-47.45	20240221	3920	12.88	20241209	2.51	N	100220	500	64 억	287500	N	N	2	N	N
22	20250122	120746	57	100.00	KOSPI	오락·문화	N	N	N	N	N	4435	-45	5	-1.00	28768150	6465	18.09	4455	4495	4430	5820	3140	4480	4449.77	2.21	-2559	4610	4545	4470	4405	4330	4507	4367	65	1340	500	2680	5	1	12996741	576	-4.66	0.30	12	0.05	-951.00	14925.00	8420	20240221	-47.33	3920	20241209	13.14	4570	-2.95	20250120	4220	5.09	20250102	8420	-47.33	20240221	3920	13.14	20241209	2.51	N	100220	500	64 억	287500	N	N	2	N	N
23	20250122	110748	57	100.00	KOSPI	오락·문화	N	N	N	N	N	4460	-20	5	-0.45	21181655	4756	13.31	4455	4495	4435	5820	3140	4480	4453.60	2.21	-1692	4610	4545	4470	4405	4330	4507	4367	65	1340	500	2680	5	1	12996741	580	-4.69	0.30	12	0.04	-951.00	14925.00	8420	20240221	-47.03	3920	20241209	13.78	4570	-2.41	20250120	4220	5.69	20250102	8420	-47.03	20240221	3920	13.78	20241209	2.51	N	100220	500	64 억	287500	N	N	2	N	N
24	20250122	100748	57	100.00	KOSPI	오락·문화	N	N	N	N	N	4475	-5	5	-0.11	10177715	2279	6.38	4455	4495	4450	5820	3140	4480	4465.79	2.21	-1677	4610	4545	4470	4405	4330	4507	4367	65	1340	500	2680	5	1	12996741	582	-4.71	0.30	12	0.02	-951.00	14925.00	8420	20240221	-46.85	3920	20241209	14.16	4570	-2.08	20250120	4220	6.04	20250102	8420	-46.85	20240221	3920	14.16	20241209	2.51	N	100220	500	64 억	287500	N	N	2	N	N
25	20250122	090749	57	100.00	KOSPI	오락·문화	N	N	N	N	N	4475	-5	5	-0.11	1858130	417	1.17	4455	4475	4455	5820	3140	4480	4455.17	2.21	-60	4610	4545	4470	4405	4330	4507	4367	65	1340	500	2680	5	1	12996741	582	-4.71	0.30	12	0.00	-951.00	14925.00	8420	20240221	-46.85	3920	20241209	14.16	4570	-2.08	20250120	4220	6.04	20250102	8420	-46.85	20240221	3920	14.16	20241209	2.51	N	100220	500	64 억	287500	N	N	2	N	N
26	20250121	160743	57	100.00	KOSPI	오락·문화	N	N	N	N	N	4480	50	2	1.13	158823165	35743	40.90	4535	4535	4395	5750	3105	4430	4443.48	2.25	-3685	4646	4537	4461	4352	4276	4592	4407	65	1320	500	2650	5	1	12996741	582	-4.71	0.30	12	0.28	-951.00	14925.00	8420	20240221	-46.79	3920	20241209	14.29	4570	-1.97	20250120	4220	6.16	20250102	8420	-46.79	20240221	3920	14.29	20241209	2.44	N	100220	500	64 억	291777	N	N	2	N	N
27	20250121	150745	57	100.00	KOSPI	오락·문화	N	N	N	N	N	4455	25	2	0.56	127528125	28683	32.82	4535	4535	4395	5750	3105	4430	4446.12	2.25	-3774	4646	4537	4461	4352	4276	4592	4407	65	1320	500	2650	5	1	12996741	579	-4.68	0.30	12	0.22	-951.00	14925.00	8420	20240221	-47.09	3920	20241209	13.65	4570	-2.52	20250120	4220	5.57	20250102	8420	-47.09	20240221	3920	13.65	20241209	2.44	N	100220	500	64 억	291777	N	N	7	N	N
28	20250121	140745	57	100.00	KOSPI	오락·문화	N	N	N	N	N	4430	0	3	0.00	118025520	26540	30.37	4535	4535	4395	5750	3105	4430	4447.08	2.25	-5147	4646	4537	4461	4352	4276	4592	4407	65	1320	500	2650	5	1	12996741	576	-4.66	0.30	12	0.20	-951.00	14925.00	8420	20240221	-47.39	3920	20241209	13.01	4570	-3.06	20250120	4220	4.98	20250102	8420	-47.39	20240221	3920	13.01	20241209	2.44	N	100220	500	64 억	291777	N	N	7	N	N
29	20250121	130744	57	100.00	KOSPI	오락·문화	N	N	N	N	N	4475	45	2	1.02	84387575	18958	21.69	4535	4535	4395	5750	3105	4430	4451.29	2.25	-5327	4646	4537	4461	4352	4276	4592	4407	65	1320	500	2650	5	1	12996741	582	-4.71	0.30	12	0.15	-951.00	14925.00	8420	20240221	-46.85	3920	20241209	14.16	4570	-2.08	20250120	4220	6.04	20250102	8420	-46.85	20240221	3920	14.16	20241209	2.44	N	100220	500	64 억	291777	N	N	7	N	N
30	20250121	120736	57	100.00	KOSPI	오락·문화	N	N	N	N	N	4450	20	2	0.45	53466475	12032	13.77	4535	4535	4395	5750	3105	4430	4443.69	2.25	-5574	4646	4537	4461	4352	4276	4592	4407	65	1320	500	2650	5	1	12996741	578	-4.68	0.30	12	0.09	-951.00	14925.00	8420	20240221	-47.15	3920	20241209	13.52	4570	-2.63	20250120	4220	5.45	20250102	8420	-47.15	20240221	3920	13.52	20241209	2.44	N	100220	500	64 억	291777	N	N	7	N	N
31	20250121	110706	57	100.00	KOSPI	오락·문화	N	N	N	N	N	4425	-5	5	-0.11	51281360	11540	13.20	4535	4535	4395	5750	3105	4430	4443.79	2.25	-5633	4646	4537	4461	4352	4276	4592	4407	65	1320	500	2650	5	1	12996741	575	-4.65	0.30	12	0.09	-951.00	14925.00	8420	20240221	-47.45	3920	20241209	12.88	4570	-3.17	20250120	4220	4.86	20250102	8420	-47.45	20240221	3920	12.88	20241209	2.44	N	100220	500	64 억	291777	N	N	7	N	N
32	20250121	100702	57	100.00	KOSPI	오락·문화	N	N	N	N	N	4405	-25	5	-0.56	33249655	7449	8.52	4535	4535	4400	5750	3105	4430	4463.64	2.25	-4714	4646	4537	4461	4352	4276	4592	4407	65	1320	500	2650	5	1	12996741	573	-4.63	0.30	12	0.06	-951.00	14925.00	8420	20240221	-47.68	3920	20241209	12.37	4570	-3.61	20250120	4220	4.38	20250102	8420	-47.68	20240221	3920	12.37	20241209	2.44	N	100220	500	64 억	291777	N	N	7	N	N
33	20250121	090745	57	100.00	KOSPI	오락·문화	N	N	N	N	N	4525	95	2	2.14	8159815	1803	2.06	4535	4535	4470	5750	3105	4430	4525.69	2.25	-1212	4646	4537	4461	4352	4276	4592	4407	65	1320	500	2650	5	1	12996741	588	-4.76	0.30	12	0.01	-951.00	14925.00	8420	20240221	-46.26	3920	20241209	15.43	4570	-0.98	20250120	4220	7.23	20250102	8420	-46.26	20240221	3920	15.43	20241209	2.44	N	100220	500	64 억	291777	N	N	7	N	N
34	20250120	160740	57	100.00	KOSPI	오락·문화	N	N	N	N	N	4430	40	2	0.91	393119375	87398	100.98	4400	4570	4385	5700	3075	4390	4498.04	2.17	5795	4563	4476	4413	4326	4263	4520	4370	65	1310	500	2630	5	1	12996741	576	-4.66	0.30	12	0.67	-951.00	14925.00	8420	20240221	-47.39	3920	20241209	13.01	4570	-3.06	20250120	4220	4.98	20250102	8420	-47.39	20240221	3920	13.01	20241209	2.39	N	100220	500	64 억	281631	N	N	7	N	N
35	20250120	150744	57	100.00	KOSPI	오락·문화	N	N	N	N	N	4480	90	2	2.05	368658520	81902	94.63	4400	4570	4385	5700	3075	4390	4501.22	2.17	6160	4563	4476	4413	4326	4263	4520	4370	65	1310	500	2630	5	1	12996741	582	-4.71	0.30	12	0.63	-951.00	14925.00	8420	20240221	-46.79	3920	20241209	14.29	4570	-1.97	20250120	4220	6.16	20250102	8420	-46.79	20240221	3920	14.29	20241209	2.39	N	100220	500	64 억	281631	N	N	2	N	N
36	20250120	140742	57	100.00	KOSPI	오락·문화	N	N	N	N	N	4535	145	2	3.30	322850700	71738	82.89	4400	4570	4385	5700	3075	4390	4500.41	2.17	6261	4563	4476	4413	4326	4263	4520	4370	65	1310	500	2630	5	1	12996741	589	-4.77	0.30	12	0.55	-951.00	14925.00	8420	20240221	-46.14	3920	20241209	15.69	4570	-0.77	20250120	4220	7.46	20250102	8420	-46.14	20240221	3920	15.69	20241209	2.39	N	100220	500	64 억	281631	N	N	2	N	N
37	20250120	130741	57	100.00	KOSPI	오락·문화	N	N	N	N	N	4540	150	2	3.42	286462645	63719	73.62	4400	4570	4385	5700	3075	4390	4495.72	2.17	6653	4563	4476	4413	4326	4263	4520	4370	65	1310	500	2630	5	1	12996741	590	-4.77	0.30	12	0.49	-951.00	14925.00	8420	20240221	-46.08	3920	20241209	15.82	4570	-0.66	20250120	4220	7.58	20250102	8420	-46.08	20240221	3920	15.82	20241209	2.39	N	100220	500	64 억	281631	N	N	2	N	N
38	20250120	120743	57	100.00	KOSPI	오락·문화	N	N	N	N	N	4555	165	2	3.76	257260380	57307	66.21	4400	4570	4385	5700	3075	4390	4489.16	2.17	6319	4563	4476	4413	4326	4263	4520	4370	65	1310	500	2630	5	1	12996741	592	-4.79	0.31	12	0.44	-951.00	14925.00	8420	20240221	-45.90	3920	20241209	16.20	4570	-0.33	20250120	4220	7.94	20250102	8420	-45.90	20240221	3920	16.20	20241209	2.39	N	100220	500	64 억	281631	N	N	2	N	N
39	20250120	110744	57	100.00	KOSPI	오락·문화	N	N	N	N	N	4555	165	2	3.76	227715540	50789	58.68	4400	4570	4385	5700	3075	4390	4483.56	2.17	6155	4563	4476	4413	4326	4263	4520	4370	65	1310	500	2630	5	1	12996741	592	-4.79	0.31	12	0.39	-951.00	14925.00	8420	20240221	-45.90	3920	20241209	16.20	4570	-0.33	20250120	4220	7.94	20250102	8420	-45.90	20240221	3920	16.20	20241209	2.39	N	100220	500	64 억	281631	N	N	2	N	N
40	20250120	100743	57	100.00	KOSPI	오락·문화	N	N	N	N	N	4555	165	2	3.76	170043260	38078	44.00	4400	4560	4385	5700	3075	4390	4465.66	2.17	6767	4563	4476	4413	4326	4263	4520	4370	65	1310	500	2630	5	1	12996741	592	-4.79	0.31	12	0.29	-951.00	14925.00	8420	20240221	-45.90	3920	20241209	16.20	4560	-0.11	20250120	4220	7.94	20250102	8420	-45.90	20240221	3920	16.20	20241209	2.39	N	100220	500	64 억	281631	N	N	2	N	N
41	20250120	090744	57	100.00	KOSPI	오락·문화	N	N	N	N	N	4400	10	2	0.23	18502850	4200	4.85	4400	4490	4400	5700	3075	4390	4405.44	2.17	1114	4563	4476	4413	4326	4263	4520	4370	65	1310	500	2630	5	1	12996741	572	-4.63	0.29	12	0.03	-951.00	14925.00	8420	20240221	-47.74	3920	20241209	12.24	4555	-3.40	20250113	4220	4.27	20250102	8420	-47.74	20240221	3920	12.24	20241209	2.39	N	100220	500	64 억	281631	N	N	2	N	N
42	20250117	160742	57	100.00	KOSPI	오락·문화	N	N	N	N	N	4390	0	3	0.00	381703215	86548	132.70	4355	4500	4350	5700	3075	4390	4410.31	2.25	-10550	4533	4461	4418	4346	4303	4440	4325	65	1310	500	2630	5	1	12996741	571	-4.62	0.29	12	0.67	-951.00	14925.00	8420	20240221	-47.86	3920	20241209	11.99	4555	-3.62	20250113	4220	4.03	20250102	8420	-47.86	20240221	3920	11.99	20241209	2.37	N	100220	500	64 억	291862	N	N	2	N	N
43	20250117	150743	57	100.00	KOSPI	오락·문화	N	N	N	N	N	4390	0	3	0.00	347975900	78882	120.94	4355	4500	4350	5700	3075	4390	4411.35	2.25	-4722	4533	4461	4418	4346	4303	4440	4325	65	1310	500	2630	5	1	12996741	571	-4.62	0.29	12	0.61	-951.00	14925.00	8420	20240221	-47.86	3920	20241209	11.99	4555	-3.62	20250113	4220	4.03	20250102	8420	-47.86	20240221	3920	11.99	20241209	2.37	N	100220	500	64 억	291862	N	N	6	N	N
44	20250117	140743	57	100.00	KOSPI	오락·문화	N	N	N	N	N	4450	60	2	1.37	273290210	61874	94.87	4355	4500	4350	5700	3075	4390	4416.88	2.25	-2458	4533	4461	4418	4346	4303	4440	4325	65	1310	500	2630	5	1	12996741	578	-4.68	0.30	12	0.48	-951.00	14925.00	8420	20240221	-47.15	3920	20241209	13.52	4555	-2.31	20250113	4220	5.45	20250102	8420	-47.15	20240221	3920	13.52	20241209	2.37	N	100220	500	64 억	291862	N	N	6	N	N
45	20250117	130741	57	100.00	KOSPI	오락·문화	N	N	N	N	N	4475	85	2	1.94	245356765	55568	85.20	4355	4500	4350	5700	3075	4390	4415.43	2.25	-1112	4533	4461	4418	4346	4303	4440	4325	65	1310	500	2630	5	1	12996741	582	-4.71	0.30	12	0.43	-951.00	14925.00	8420	20240221	-46.85	3920	20241209	14.16	4555	-1.76	20250113	4220	6.04	20250102	8420	-46.85	20240221	3920	14.16	20241209	2.37	N	100220	500	64 억	291862	N	N	6	N	N
46	20250117	120743	57	100.00	KOSPI	오락·문화	N	N	N	N	N	4470	80	2	1.82	215134425	48825	74.86	4355	4490	4350	5700	3075	4390	4406.24	2.25	-157	4533	4461	4418	4346	4303	4440	4325	65	1310	500	2630	5	1	12996741	581	-4.70	0.30	12	0.38	-951.00	14925.00	8420	20240221	-46.91	3920	20241209	14.03	4555	-1.87	20250113	4220	5.92	20250102	8420	-46.91	20240221	3920	14.03	20241209	2.37	N	100220	500	64 억	291862	N	N	6	N	N
47	20250117	110742	57	100.00	KOSPI	오락·문화	N	N	N	N	N	4450	60	2	1.37	175654580	39931	61.22	4355	4490	4350	5700	3075	4390	4398.95	2.25	400	4533	4461	4418	4346	4303	4440	4325	65	1310	500	2630	5	1	12996741	578	-4.68	0.30	12	0.31	-951.00	14925.00	8420	20240221	-47.15	3920	20241209	13.52	4555	-2.31	20250113	4220	5.45	20250102	8420	-47.15	20240221	3920	13.52	20241209	2.37	N	100220	500	64 억	291862	N	N	6	N	N
48	20250117	100744	57	100.00	KOSPI	오락·문화	N	N	N	N	N	4470	80	2	1.82	168544700	38331	58.77	4355	4490	4350	5700	3075	4390	4397.09	2.25	701	4533	4461	4418	4346	4303	4440	4325	65	1310	500	2630	5	1	12996741	581	-4.70	0.30	12	0.29	-951.00	14925.00	8420	20240221	-46.91	3920	20241209	14.03	4555	-1.87	20250113	4220	5.92	20250102	8420	-46.91	20240221	3920	14.03	20241209	2.37	N	100220	500	64 억	291862	N	N	6	N	N
49	20250117	090743	57	100.00	KOSPI	오락·문화	N	N	N	N	N	4370	-20	5	-0.46	9562745	2191	3.36	4355	4395	4355	5700	3075	4390	4364.56	2.25	116	4533	4461	4418	4346	4303	4440	4325	65	1310	500	2630	5	1	12996741	568	-4.60	0.29	12	0.02	-951.00	14925.00	8420	20240221	-48.10	3920	20241209	11.48	4555	-4.06	20250113	4220	3.55	20250102	8420	-48.10	20240221	3920	11.48	20241209	2.37	N	100220	500	64 억	291862	N	N	6	N	N
50	20250116	160736	57	100.00	KOSPI	오락·문화	N	N	N	N	N	4390	-90	5	-2.01	287050655	65222	164.49	4480	4490	4375	5820	3140	4480	4401.13	2.34	-12977	4640	4560	4470	4390	4300	4515	4345	65	1340	500	2680	5	1	12996741	571	-4.62	0.29	12	0.50	-951.00	14925.00	8420	20240221	-47.86	3920	20241209	11.99	4555	-3.62	20250113	4220	4.03	20250102	8420	-47.86	20240221	3920	11.99	20241209	2.36	N	100220	500	64 억	304316	N	N	6	N	N
51	20250116	150702	57	100.00	KOSPI	오락·문화	N	N	N	N	N	4400	-80	5	-1.79	248010560	56333	142.07	4480	4490	4375	5820	3140	4480	4402.57	2.34	-12635	4640	4560	4470	4390	4300	4515	4345	65	1340	500	2680	5	1	12996741	572	-4.63	0.29	12	0.43	-951.00	14925.00	8420	20240221	-47.74	3920	20241209	12.24	4555	-3.40	20250113	4220	4.27	20250102	8420	-47.74	20240221	3920	12.24	20241209	2.36	N	100220	500	64 억	304316	N	N	1	N	N
52	20250116	140741	57	100.00	KOSPI	오락·문화	N	N	N	N	N	4415	-65	5	-1.45	200200165	45489	114.72	4480	4490	4375	5820	3140	4480	4401.06	2.34	-11042	4640	4560	4470	4390	4300	4515	4345	65	1340	500	2680	5	1	12996741	574	-4.64	0.30	12	0.35	-951.00	14925.00	8420	20240221	-47.57	3920	20241209	12.63	4555	-3.07	20250113	4220	4.62	20250102	8420	-47.57	20240221	3920	12.63	20241209	2.36	N	100220	500	64 억	304316	N	N	1	N	N
53	20250116	130740	57	100.00	KOSPI	오락·문화	N	N	N	N	N	4415	-65	5	-1.45	43213145	9727	24.53	4480	4490	4410	5820	3140	4480	4442.57	2.34	-5452	4640	4560	4470	4390	4300	4515	4345	65	1340	500	2680	5	1	12996741	574	-4.64	0.30	12	0.07	-951.00	14925.00	8420	20240221	-47.57	3920	20241209	12.63	4555	-3.07	20250113	4220	4.62	20250102	8420	-47.57	20240221	3920	12.63	20241209	2.36	N	100220	500	64 억	304316	N	N	1	N	N
54	20250116	120740	57	100.00	KOSPI	오락·문화	N	N	N	N	N	4440	-40	5	-0.89	35681340	8024	20.24	4480	4490	4425	5820	3140	4480	4446.80	2.34	-5394	4640	4560	4470	4390	4300	4515	4345	65	1340	500	2680	5	1	12996741	577	-4.67	0.30	12	0.06	-951.00	14925.00	8420	20240221	-47.27	3920	20241209	13.27	4555	-2.52	20250113	4220	5.21	20250102	8420	-47.27	20240221	3920	13.27	20241209	2.36	N	100220	500	64 억	304316	N	N	1	N	N
55	20250116	110741	57	100.00	KOSPI	오락·문화	N	N	N	N	N	4440	-40	5	-0.89	23696335	5335	13.45	4480	4490	4425	5820	3140	4480	4441.63	2.34	-3956	4640	4560	4470	4390	4300	4515	4345	65	1340	500	2680	5	1	12996741	577	-4.67	0.30	12	0.04	-951.00	14925.00	8420	20240221	-47.27	3920	20241209	13.27	4555	-2.52	20250113	4220	5.21	20250102	8420	-47.27	20240221	3920	13.27	20241209	2.36	N	100220	500	64 억	304316	N	N	1	N	N
56	20250116	100741	57	100.00	KOSPI	오락·문화	N	N	N	N	N	4440	-40	5	-0.89	19665855	4427	11.16	4480	4490	4425	5820	3140	4480	4442.20	2.34	-3181	4640	4560	4470	4390	4300	4515	4345	65	1340	500	2680	5	1	12996741	577	-4.67	0.30	12	0.03	-951.00	14925.00	8420	20240221	-47.27	3920	20241209	13.27	4555	-2.52	20250113	4220	5.21	20250102	8420	-47.27	20240221	3920	13.27	20241209	2.36	N	100220	500	64 억	304316	N	N	1	N	N
57	20250116	090742	57	100.00	KOSPI	오락·문화	N	N	N	N	N	4480	0	3	0.00	806705	180	0.45	4480	4490	4480	5820	3140	4480	4481.75	2.34	-89	4640	4560	4470	4390	4300	4515	4345	65	1340	500	2680	5	1	12996741	582	-4.71	0.30	12	0.00	-951.00	14925.00	8420	20240221	-46.79	3920	20241209	14.29	4555	-1.65	20250113	4220	6.16	20250102	8420	-46.79	20240221	3920	14.29	20241209	2.36	N	100220	500	64 억	304316	N	N	1	N	N
58	20250115	160738	57	100.00	KOSPI	오락·문화	N	N	N	N	N	4480	-40	5	-0.88	176545760	39650	148.54	4520	4550	4380	5870	3165	4520	4452.60	2.45	-12144	4586	4552	4491	4457	4396	4570	4475	65	1350	500	2710	5	1	12996741	582	-4.71	0.30	12	0.31	-951.00	14925.00	8420	20240221	-46.79	3920	20241209	14.29	4555	-1.65	20250113	4220	6.16	20250102	8420	-46.79	20240221	3920	14.29	20241209	2.33	N	100220	500	64 억	318818	N	N	1	N	N
59	20250115	150739	57	100.00	KOSPI	오락·문화	N	N	N	N	N	4405	-115	5	-2.54	149203060	33456	125.33	4520	4550	4405	5870	3165	4520	4459.68	2.45	-8902	4586	4552	4491	4457	4396	4570	4475	65	1350	500	2710	5	1	12996741	573	-4.63	0.30	12	0.26	-951.00	14925.00	8420	20240221	-47.68	3920	20241209	12.37	4555	-3.29	20250113	4220	4.38	20250102	8420	-47.68	20240221	3920	12.37	20241209	2.33	N	100220	500	64 억	318818	N	N	1	N	N
60	20250115	140733	57	100.00	KOSPI	오락·문화	N	N	N	N	N	4420	-100	5	-2.21	110141300	24599	92.15	4520	4550	4420	5870	3165	4520	4477.47	2.45	-7305	4586	4552	4491	4457	4396	4570	4475	65	1350	500	2710	5	1	12996741	574	-4.65	0.30	12	0.19	-951.00	14925.00	8420	20240221	-47.51	3920	20241209	12.76	4555	-2.96	20250113	4220	4.74	20250102	8420	-47.51	20240221	3920	12.76	20241209	2.33	N	100220	500	64 억	318818	N	N	1	N	N
61	20250115	130739	57	100.00	KOSPI	오락·문화	N	N	N	N	N	4440	-80	5	-1.77	94850390	21147	79.22	4520	4550	4440	5870	3165	4520	4485.29	2.45	-5253	4586	4552	4491	4457	4396	4570	4475	65	1350	500	2710	5	1	12996741	577	-4.67	0.30	12	0.16	-951.00	14925.00	8420	20240221	-47.27	3920	20241209	13.27	4555	-2.52	20250113	4220	5.21	20250102	8420	-47.27	20240221	3920	13.27	20241209	2.33	N	100220	500	64 억	318818	N	N	1	N	N
62	20250115	120725	57	100.00	KOSPI	오락·문화	N	N	N	N	N	4485	-35	5	-0.77	77202015	17176	64.34	4520	4550	4445	5870	3165	4520	4494.76	2.45	-4159	4586	4552	4491	4457	4396	4570	4475	65	1350	500	2710	5	1	12996741	583	-4.72	0.30	12	0.13	-951.00	14925.00	8420	20240221	-46.73	3920	20241209	14.41	4555	-1.54	20250113	4220	6.28	20250102	8420	-46.73	20240221	3920	14.41	20241209	2.33	N	100220	500	64 억	318818	N	N	1	N	N
63	20250115	110739	57	100.00	KOSPI	오락·문화	N	N	N	N	N	4480	-40	5	-0.88	65660760	14584	54.63	4520	4550	4450	5870	3165	4520	4502.25	2.45	-3120	4586	4552	4491	4457	4396	4570	4475	65	1350	500	2710	5	1	12996741	582	-4.71	0.30	12	0.11	-951.00	14925.00	8420	20240221	-46.79	3920	20241209	14.29	4555	-1.65	20250113	4220	6.16	20250102	8420	-46.79	20240221	3920	14.29	20241209	2.33	N	100220	500	64 억	318818	N	N	1	N	N
64	20250115	100739	57	100.00	KOSPI	오락·문화	N	N	N	N	N	4465	-55	5	-1.22	55618015	12332	46.20	4520	4550	4450	5870	3165	4520	4510.06	2.45	-2071	4586	4552	4491	4457	4396	4570	4475	65	1350	500	2710	5	1	12996741	580	-4.70	0.30	12	0.09	-951.00	14925.00	8420	20240221	-46.97	3920	20241209	13.90	4555	-1.98	20250113	4220	5.81	20250102	8420	-46.97	20240221	3920	13.90	20241209	2.33	N	100220	500	64 억	318818	N	N	1	N	N
65	20250115	090742	57	100.00	KOSPI	오락·문화	N	N	N	N	N	4545	25	2	0.55	15457545	3404	12.75	4520	4550	4520	5870	3165	4520	4540.99	2.45	849	4586	4552	4491	4457	4396	4570	4475	65	1350	500	2710	5	1	12996741	591	-4.78	0.30	12	0.03	-951.00	14925.00	8420	20240221	-46.02	3920	20241209	15.94	4555	-0.22	20250113	4220	7.70	20250102	8420	-46.02	20240221	3920	15.94	20241209	2.33	N	100220	500	64 억	318818	N	N	1	N	N
66	20250114	160724	57	100.00	KOSPI	오락·문화	N	N	N	N	N	4520	45	2	1.01	119209465	26694	82.19	4465	4525	4430	5810	3135	4475	4465.78	2.39	4164	4641	4557	4471	4387	4301	4600	4430	65	1335	500	2680	5	1	12996741	587	-4.75	0.30	12	0.21	-951.00	14925.00	8420	20240221	-46.32	3920	20241209	15.31	4555	-0.77	20250113	4220	7.11	20250102	8420	-46.32	20240221	3920	15.31	20241209	2.33	N	100220	500	64 억	310563	N	N	1	N	N
67	20250114	150736	57	100.00	KOSPI	오락·문화	N	N	N	N	N	4520	45	2	1.01	115001620	25763	79.33	4465	4525	4430	5810	3135	4475	4463.83	2.39	4158	4641	4557	4471	4387	4301	4600	4430	65	1335	500	2680	5	1	12996741	587	-4.75	0.30	12	0.20	-951.00	14925.00	8420	20240221	-46.32	3920	20241209	15.31	4555	-0.77	20250113	4220	7.11	20250102	8420	-46.32	20240221	3920	15.31	20241209	2.33	N	100220	500	64 억	310563	N	N	9	N	N
68	20250114	140735	57	100.00	KOSPI	오락·문화	N	N	N	N	N	4470	-5	5	-0.11	103418130	23190	71.40	4465	4525	4430	5810	3135	4475	4459.60	2.39	3322	4641	4557	4471	4387	4301	4600	4430	65	1335	500	2680	5	1	12996741	581	-4.70	0.30	12	0.18	-951.00	14925.00	8420	20240221	-46.91	3920	20241209	14.03	4555	-1.87	20250113	4220	5.92	20250102	8420	-46.91	20240221	3920	14.03	20241209	2.33	N	100220	500	64 억	310563	N	N	9	N	N
69	20250114	130735	57	100.00	KOSPI	오락·문화	N	N	N	N	N	4450	-25	5	-0.56	86914600	19497	60.03	4465	4525	4430	5810	3135	4475	4457.84	2.39	2954	4641	4557	4471	4387	4301	4600	4430	65	1335	500	2680	5	1	12996741	578	-4.68	0.30	12	0.15	-951.00	14925.00	8420	20240221	-47.15	3920	20241209	13.52	4555	-2.31	20250113	4220	5.45	20250102	8420	-47.15	20240221	3920	13.52	20241209	2.33	N	100220	500	64 억	310563	N	N	9	N	N
70	20250114	120731	57	100.00	KOSPI	오락·문화	N	N	N	N	N	4450	-25	5	-0.56	71448845	16017	49.32	4465	4525	4430	5810	3135	4475	4460.81	2.39	2526	4641	4557	4471	4387	4301	4600	4430	65	1335	500	2680	5	1	12996741	578	-4.68	0.30	12	0.12	-951.00	14925.00	8420	20240221	-47.15	3920	20241209	13.52	4555	-2.31	20250113	4220	5.45	20250102	8420	-47.15	20240221	3920	13.52	20241209	2.33	N	100220	500	64 억	310563	N	N	9	N	N
71	20250114	110732	57	100.00	KOSPI	오락·문화	N	N	N	N	N	4440	-35	5	-0.78	70206375	15738	48.46	4465	4525	4430	5810	3135	4475	4460.95	2.39	2615	4641	4557	4471	4387	4301	4600	4430	65	1335	500	2680	5	1	12996741	577	-4.67	0.30	12	0.12	-951.00	14925.00	8420	20240221	-47.27	3920	20241209	13.27	4555	-2.52	20250113	4220	5.21	20250102	8420	-47.27	20240221	3920	13.27	20241209	2.33	N	100220	500	64 억	310563	N	N	9	N	N
72	20250114	100730	57	100.00	KOSPI	오락·문화	N	N	N	N	N	4505	30	2	0.67	23753295	5293	16.30	4465	4525	4460	5810	3135	4475	4487.68	2.39	3103	4641	4557	4471	4387	4301	4600	4430	65	1335	500	2680	5	1	12996741	586	-4.74	0.30	12	0.04	-951.00	14925.00	8420	20240221	-46.50	3920	20241209	14.92	4555	-1.10	20250113	4220	6.75	20250102	8420	-46.50	20240221	3920	14.92	20241209	2.33	N	100220	500	64 억	310563	N	N	9	N	N
73	20250114	090734	57	100.00	KOSPI	오락·문화	N	N	N	N	N	4500	25	2	0.56	1274840	285	0.88	4465	4500	4460	5810	3135	4475	4473.12	2.39	60	4641	4557	4471	4387	4301	4600	4430	65	1335	500	2680	5	1	12996741	585	-4.73	0.30	12	0.00	-951.00	14925.00	8420	20240221	-46.56	3920	20241209	14.80	4555	-1.21	20250113	4220	6.64	20250102	8420	-46.56	20240221	3920	14.80	20241209	2.33	N	100220	500	64 억	310563	N	N	9	N	N
74	20250113	160723	57	100.00	KOSPI	오락·문화	N	N	N	N	N	4475	45	2	1.02	145545825	32477	195.16	4410	4555	4385	5750	3105	4430	4481.51	2.38	1083	4566	4497	4426	4357	4286	4532	4392	65	1320	500	2650	5	1	12996741	582	-4.71	0.30	12	0.25	-951.00	14925.00	8420	20240221	-46.85	3920	20241209	14.16	4555	-1.76	20250113	4220	6.04	20250102	8420	-46.85	20240221	3920	14.16	20241209	2.35	N	100220	500	64 억	309253	N	N	9	N	N
75	20250113	150728	57	100.00	KOSPI	오락·문화	N	N	N	N	N	4480	50	2	1.13	140004370	31239	187.72	4410	4555	4385	5750	3105	4430	4481.72	2.38	1281	4566	4497	4426	4357	4286	4532	4392	65	1320	500	2650	5	1	12996741	582	-4.71	0.30	12	0.24	-951.00	14925.00	8420	20240221	-46.79	3920	20241209	14.29	4555	-1.65	20250113	4220	6.16	20250102	8420	-46.79	20240221	3920	14.29	20241209	2.35	N	100220	500	64 억	309253	N	N	9	N	N
76	20250113	140717	57	100.00	KOSPI	오락·문화	N	N	N	N	N	4470	40	2	0.90	135440650	30224	181.62	4410	4555	4385	5750	3105	4430	4481.23	2.38	1399	4566	4497	4426	4357	4286	4532	4392	65	1320	500	2650	5	1	12996741	581	-4.70	0.30	12	0.23	-951.00	14925.00	8420	20240221	-46.91	3920	20241209	14.03	4555	-1.87	20250113	4220	5.92	20250102	8420	-46.91	20240221	3920	14.03	20241209	2.35	N	100220	500	64 억	309253	N	N	9	N	N
77	20250113	130717	57	100.00	KOSPI	오락·문화	N	N	N	N	N	4440	10	2	0.23	51414145	11595	69.68	4410	4460	4385	5750	3105	4430	4434.17	2.38	-1430	4566	4497	4426	4357	4286	4532	4392	65	1320	500	2650	5	1	12996741	577	-4.67	0.30	12	0.09	-951.00	14925.00	8420	20240221	-47.27	3920	20241209	13.27	4540	-2.20	20250106	4220	5.21	20250102	8420	-47.27	20240221	3920	13.27	20241209	2.35	N	100220	500	64 억	309253	N	N	9	N	N
78	20250113	120720	57	100.00	KOSPI	오락·문화	N	N	N	N	N	4435	5	2	0.11	20987090	4742	28.50	4410	4460	4385	5750	3105	4430	4425.79	2.38	-1847	4566	4497	4426	4357	4286	4532	4392	65	1320	500	2650	5	1	12996741	576	-4.66	0.30	12	0.04	-951.00	14925.00	8420	20240221	-47.33	3920	20241209	13.14	4540	-2.31	20250106	4220	5.09	20250102	8420	-47.33	20240221	3920	13.14	20241209	2.35	N	100220	500	64 억	309253	N	N	9	N	N
79	20250113	110718	57	100.00	KOSPI	오락·문화	N	N	N	N	N	4440	10	2	0.23	16832870	3804	22.86	4410	4460	4385	5750	3105	4430	4425.04	2.38	-1404	4566	4497	4426	4357	4286	4532	4392	65	1320	500	2650	5	1	12996741	577	-4.67	0.30	12	0.03	-951.00	14925.00	8420	20240221	-47.27	3920	20241209	13.27	4540	-2.20	20250106	4220	5.21	20250102	8420	-47.27	20240221	3920	13.27	20241209	2.35	N	100220	500	64 억	309253	N	N	9	N	N
80	20250113	100718	57	100.00	KOSPI	오락·문화	N	N	N	N	N	4445	15	2	0.34	6546870	1479	8.89	4410	4460	4385	5750	3105	4430	4426.55	2.38	-754	4566	4497	4426	4357	4286	4532	4392	65	1320	500	2650	5	1	12996741	578	-4.67	0.30	12	0.01	-951.00	14925.00	8420	20240221	-47.21	3920	20241209	13.39	4540	-2.09	20250106	4220	5.33	20250102	8420	-47.21	20240221	3920	13.39	20241209	2.35	N	100220	500	64 억	309253	N	N	9	N	N
81	20250113	090723	57	100.00	KOSPI	오락·문화	N	N	N	N	N	4405	-25	5	-0.56	842160	191	1.15	4410	4460	4405	5750	3105	4430	4409.21	2.38	-81	4566	4497	4426	4357	4286	4532	4392	65	1320	500	2650	5	1	12996741	573	-4.63	0.30	12	0.00	-951.00	14925.00	8420	20240221	-47.68	3920	20241209	12.37	4540	-2.97	20250106	4220	4.38	20250102	8420	-47.68	20240221	3920	12.37	20241209	2.35	N	100220	500	64 억	309253	N	N	9	N	N
82	20250110	160701	57	100.00	KOSPI	오락·문화	N	N	N	N	N	4430	45	2	1.03	73433920	16641	76.55	4355	4495	4355	5700	3070	4385	4412.83	2.39	-265	4465	4425	4380	4340	4295	4427	4342	65	1315	500	2630	5	1	12996741	576	-4.66	0.30	12	0.13	-951.00	14925.00	8420	20240221	-47.39	3920	20241209	13.01	4540	-2.42	20250106	4220	4.98	20250102	8420	-47.39	20240221	3920	13.01	20241209	2.39	N	100220	500	64 억	309994	N	N	9	N	N
83	20250110	150712	57	100.00	KOSPI	오락·문화	N	N	N	N	N	4415	30	2	0.68	67836955	15372	70.71	4355	4495	4355	5700	3070	4385	4413.02	2.39	-264	4465	4425	4380	4340	4295	4427	4342	65	1315	500	2630	5	1	12996741	574	-4.64	0.30	12	0.12	-951.00	14925.00	8420	20240221	-47.57	3920	20241209	12.63	4540	-2.75	20250106	4220	4.62	20250102	8420	-47.57	20240221	3920	12.63	20241209	2.39	N	100220	500	64 억	309994	N	N	0	N	N
84	20250110	140715	57	100.00	KOSPI	오락·문화	N	N	N	N	N	4415	30	2	0.68	66040015	14965	68.84	4355	4495	4355	5700	3070	4385	4412.96	2.39	-313	4465	4425	4380	4340	4295	4427	4342	65	1315	500	2630	5	1	12996741	574	-4.64	0.30	12	0.12	-951.00	14925.00	8420	20240221	-47.57	3920	20241209	12.63	4540	-2.75	20250106	4220	4.62	20250102	8420	-47.57	20240221	3920	12.63	20241209	2.39	N	100220	500	64 억	309994	N	N	0	N	N
85	20250110	130714	57	100.00	KOSPI	오락·문화	N	N	N	N	N	4440	55	2	1.25	65152395	14765	67.92	4355	4495	4355	5700	3070	4385	4412.62	2.39	-294	4465	4425	4380	4340	4295	4427	4342	65	1315	500	2630	5	1	12996741	577	-4.67	0.30	12	0.11	-951.00	14925.00	8420	20240221	-47.27	3920	20241209	13.27	4540	-2.20	20250106	4220	5.21	20250102	8420	-47.27	20240221	3920	13.27	20241209	2.39	N	100220	500	64 억	309994	N	N	0	N	N
86	20250110	120714	57	100.00	KOSPI	오락·문화	N	N	N	N	N	4400	15	2	0.34	37779170	8586	39.50	4355	4495	4355	5700	3070	4385	4400.09	2.39	-1394	4465	4425	4380	4340	4295	4427	4342	65	1315	500	2630	5	1	12996741	572	-4.63	0.29	12	0.07	-951.00	14925.00	8420	20240221	-47.74	3920	20241209	12.24	4540	-3.08	20250106	4220	4.27	20250102	8420	-47.74	20240221	3920	12.24	20241209	2.39	N	100220	500	64 억	309994	N	N	0	N	N
87	20250110	110713	57	100.00	KOSPI	오락·문화	N	N	N	N	N	4400	15	2	0.34	35318070	8027	36.92	4355	4495	4355	5700	3070	4385	4399.91	2.39	-1519	4465	4425	4380	4340	4295	4427	4342	65	1315	500	2630	5	1	12996741	572	-4.63	0.29	12	0.06	-951.00	14925.00	8420	20240221	-47.74	3920	20241209	12.24	4540	-3.08	20250106	4220	4.27	20250102	8420	-47.74	20240221	3920	12.24	20241209	2.39	N	100220	500	64 억	309994	N	N	0	N	N
88	20250110	100712	57	100.00	KOSPI	오락·문화	N	N	N	N	N	4365	-20	5	-0.46	26119985	5938	27.31	4355	4495	4355	5700	3070	4385	4398.78	2.39	-948	4465	4425	4380	4340	4295	4427	4342	65	1315	500	2630	5	1	12996741	567	-4.59	0.29	12	0.05	-951.00	14925.00	8420	20240221	-48.16	3920	20241209	11.35	4540	-3.85	20250106	4220	3.44	20250102	8420	-48.16	20240221	3920	11.35	20241209	2.39	N	100220	500	64 억	309994	N	N	0	N	N
89	20250110	090715	57	100.00	KOSPI	오락·문화	N	N	N	N	N	4495	110	2	2.51	7276825	1623	7.47	4355	4495	4355	5700	3070	4385	4483.56	2.39	-386	4465	4425	4380	4340	4295	4427	4342	65	1315	500	2630	5	1	12996741	584	-4.73	0.30	12	0.01	-951.00	14925.00	8420	20240221	-46.62	3920	20241209	14.67	4540	-0.99	20250106	4220	6.52	20250102	8420	-46.62	20240221	3920	14.67	20241209	2.39	N	100220	500	64 억	309994	N	N	0	N	N
90	20250109	160709	57	100.00	KOSPI	오락·문화	N	N	N	N	N	4385	10	2	0.23	94882940	21713	93.08	4385	4420	4335	5680	3065	4375	4369.87	2.42	-5125	4528	4451	4413	4336	4298	4432	4317	65	1305	500	2620	5	1	12996741	570	-4.61	0.29	12	0.17	-951.00	14925.00	8420	20240221	-47.92	3920	20241209	11.86	4540	-3.41	20250106	4220	3.91	20250102	8420	-47.92	20240221	3920	11.86	20241209	2.51	N	100220	500	64 억	315128	N	N	8	N	N
91	20250109	150710	57	100.00	KOSPI	오락·문화	N	N	N	N	N	4395	20	2	0.46	91690430	20985	89.96	4385	4420	4335	5680	3065	4375	4369.33	2.42	-5099	4528	4451	4413	4336	4298	4432	4317	65	1305	500	2620	5	1	12996741	571	-4.62	0.29	12	0.16	-951.00	14925.00	8420	20240221	-47.80	3920	20241209	12.12	4540	-3.19	20250106	4220	4.15	20250102	8420	-47.80	20240221	3920	12.12	20241209	2.51	N	100220	500	64 억	315128	N	N	8	N	N
92	20250109	140710	57	100.00	KOSPI	오락·문화	N	N	N	N	N	4355	-20	5	-0.46	48065500	10974	47.04	4385	4420	4335	5680	3065	4375	4379.94	2.42	-7375	4528	4451	4413	4336	4298	4432	4317	65	1305	500	2620	5	1	12996741	566	-4.58	0.29	12	0.08	-951.00	14925.00	8420	20240221	-48.28	3920	20241209	11.10	4540	-4.07	20250106	4220	3.20	20250102	8420	-48.28	20240221	3920	11.10	20241209	2.51	N	100220	500	64 억	315128	N	N	8	N	N
93	20250109	130709	57	100.00	KOSPI	오락·문화	N	N	N	N	N	4400	25	2	0.57	46107375	10528	45.13	4385	4420	4335	5680	3065	4375	4379.50	2.42	-7084	4528	4451	4413	4336	4298	4432	4317	65	1305	500	2620	5	1	12996741	572	-4.63	0.29	12	0.08	-951.00	14925.00	8420	20240221	-47.74	3920	20241209	12.24	4540	-3.08	20250106	4220	4.27	20250102	8420	-47.74	20240221	3920	12.24	20241209	2.51	N	100220	500	64 억	315128	N	N	8	N	N
94	20250109	120710	57	100.00	KOSPI	오락·문화	N	N	N	N	N	4385	10	2	0.23	43421920	9916	42.51	4385	4420	4335	5680	3065	4375	4378.98	2.42	-7004	4528	4451	4413	4336	4298	4432	4317	65	1305	500	2620	5	1	12996741	570	-4.61	0.29	12	0.08	-951.00	14925.00	8420	20240221	-47.92	3920	20241209	11.86	4540	-3.41	20250106	4220	3.91	20250102	8420	-47.92	20240221	3920	11.86	20241209	2.51	N	100220	500	64 억	315128	N	N	8	N	N
95	20250109	110714	57	100.00	KOSPI	오락·문화	N	N	N	N	N	4380	5	2	0.11	42978215	9815	42.07	4385	4420	4335	5680	3065	4375	4378.83	2.42	-6967	4528	4451	4413	4336	4298	4432	4317	65	1305	500	2620	5	1	12996741	569	-4.61	0.29	12	0.08	-951.00	14925.00	8420	20240221	-47.98	3920	20241209	11.73	4540	-3.52	20250106	4220	3.79	20250102	8420	-47.98	20240221	3920	11.73	20241209	2.51	N	100220	500	64 억	315128	N	N	8	N	N
96	20250109	100711	57	100.00	KOSPI	오락·문화	N	N	N	N	N	4410	35	2	0.80	39889035	9114	39.07	4385	4410	4335	5680	3065	4375	4376.68	2.42	-6512	4528	4451	4413	4336	4298	4432	4317	65	1305	500	2620	5	1	12996741	573	-4.64	0.30	12	0.07	-951.00	14925.00	8420	20240221	-47.62	3920	20241209	12.50	4540	-2.86	20250106	4220	4.50	20250102	8420	-47.62	20240221	3920	12.50	20241209	2.51	N	100220	500	64 억	315128	N	N	8	N	N
97	20250109	090714	57	100.00	KOSPI	오락·문화	N	N	N	N	N	4365	-10	5	-0.23	15471615	3536	15.16	4385	4385	4365	5680	3065	4375	4375.46	2.42	-2534	4528	4451	4413	4336	4298	4432	4317	65	1305	500	2620	5	1	12996741	567	-4.59	0.29	12	0.03	-951.00	14925.00	8420	20240221	-48.16	3920	20241209	11.35	4540	-3.85	20250106	4220	3.44	20250102	8420	-48.16	20240221	3920	11.35	20241209	2.51	N	100220	500	64 억	315128	N	N	8	N	N
98	20250108	160704	57	100.00	KOSPI	오락·문화	N	N	N	N	N	4375	-25	5	-0.57	102324015	23328	56.18	4390	4490	4375	5720	3080	4400	4386.32	2.43	-337	4566	4482	4431	4347	4296	4457	4322	65	1320	500	2640	5	1	12996741	569	-4.60	0.29	12	0.18	-951.00	14925.00	8420	20240221	-48.04	3920	20241209	11.61	4540	-3.63	20250106	4220	3.67	20250102	8420	-48.04	20240221	3920	11.61	20241209	2.50	N	100220	500	64 억	315219	N	N	8	N	N
99	20250108	150707	57	100.00	KOSPI	오락·문화	N	N	N	N	N	4395	-5	5	-0.11	94252950	21487	51.75	4390	4490	4375	5720	3080	4400	4386.51	2.43	410	4566	4482	4431	4347	4296	4457	4322	65	1320	500	2640	5	1	12996741	571	-4.62	0.29	12	0.17	-951.00	14925.00	8420	20240221	-47.80	3920	20241209	12.12	4540	-3.19	20250106	4220	4.15	20250102	8420	-47.80	20240221	3920	12.12	20241209	2.50	N	100220	500	64 억	315219	N	N	4	N	N
100	20250108	140709	57	100.00	KOSPI	오락·문화	N	N	N	N	N	4410	10	2	0.23	66740635	15206	36.62	4390	4490	4375	5720	3080	4400	4389.10	2.43	742	4566	4482	4431	4347	4296	4457	4322	65	1320	500	2640	5	1	12996741	573	-4.64	0.30	12	0.12	-951.00	14925.00	8420	20240221	-47.62	3920	20241209	12.50	4540	-2.86	20250106	4220	4.50	20250102	8420	-47.62	20240221	3920	12.50	20241209	2.50	N	100220	500	64 억	315219	N	N	4	N	N
101	20250108	130709	57	100.00	KOSPI	오락·문화	N	N	N	N	N	4395	-5	5	-0.11	60478175	13781	33.19	4390	4490	4375	5720	3080	4400	4388.52	2.43	1351	4566	4482	4431	4347	4296	4457	4322	65	1320	500	2640	5	1	12996741	571	-4.62	0.29	12	0.11	-951.00	14925.00	8420	20240221	-47.80	3920	20241209	12.12	4540	-3.19	20250106	4220	4.15	20250102	8420	-47.80	20240221	3920	12.12	20241209	2.50	N	100220	500	64 억	315219	N	N	4	N	N
102	20250108	120706	57	100.00	KOSPI	오락·문화	N	N	N	N	N	4395	-5	5	-0.11	52988110	12077	29.09	4390	4490	4375	5720	3080	4400	4387.52	2.43	1854	4566	4482	4431	4347	4296	4457	4322	65	1320	500	2640	5	1	12996741	571	-4.62	0.29	12	0.09	-951.00	14925.00	8420	20240221	-47.80	3920	20241209	12.12	4540	-3.19	20250106	4220	4.15	20250102	8420	-47.80	20240221	3920	12.12	20241209	2.50	N	100220	500	64 억	315219	N	N	4	N	N
103	20250108	110707	57	100.00	KOSPI	오락·문화	N	N	N	N	N	4405	5	2	0.11	50279130	11462	27.60	4390	4490	4375	5720	3080	4400	4386.59	2.43	2073	4566	4482	4431	4347	4296	4457	4322	65	1320	500	2640	5	1	12996741	573	-4.63	0.30	12	0.09	-951.00	14925.00	8420	20240221	-47.68	3920	20241209	12.37	4540	-2.97	20250106	4220	4.38	20250102	8420	-47.68	20240221	3920	12.37	20241209	2.50	N	100220	500	64 억	315219	N	N	4	N	N
104	20250108	100708	57	100.00	KOSPI	오락·문화	N	N	N	N	N	4395	-5	5	-0.11	46458310	10594	25.51	4390	4490	4375	5720	3080	4400	4385.34	2.43	1667	4566	4482	4431	4347	4296	4457	4322	65	1320	500	2640	5	1	12996741	571	-4.62	0.29	12	0.08	-951.00	14925.00	8420	20240221	-47.80	3920	20241209	12.12	4540	-3.19	20250106	4220	4.15	20250102	8420	-47.80	20240221	3920	12.12	20241209	2.50	N	100220	500	64 억	315219	N	N	4	N	N
105	20250108	090708	57	100.00	KOSPI	오락·문화	N	N	N	N	N	4485	85	2	1.93	10176720	2313	5.57	4390	4490	4375	5720	3080	4400	4399.79	2.43	2156	4566	4482	4431	4347	4296	4457	4322	65	1320	500	2640	5	1	12996741	583	-4.72	0.30	12	0.02	-951.00	14925.00	8420	20240221	-46.73	3920	20241209	14.41	4540	-1.21	20250106	4220	6.28	20250102	8420	-46.73	20240221	3920	14.41	20241209	2.50	N	100220	500	64 억	315219	N	N	4	N	N
106	20250107	160702	57	100.00	KOSPI	오락·문화	N	N	N	N	N	4400	-65	5	-1.46	183509600	41523	194.68	4515	4515	4380	5800	3130	4465	4419.54	2.39	4805	4595	4530	4475	4410	4355	4502	4382	65	1335	500	2670	5	1	12996741	572	-4.63	0.29	12	0.32	-951.00	14925.00	8420	20240221	-47.74	3920	20241209	12.24	4540	-3.08	20250106	4220	4.27	20250102	8420	-47.74	20240221	3920	12.24	20241209	2.44	N	100220	500	64 억	310533	N	N	4	N	N
107	20250107	150703	57	100.00	KOSPI	오락·문화	N	N	N	N	N	4410	-55	5	-1.23	181008600	40955	192.02	4515	4515	4380	5800	3130	4465	4419.69	2.39	4969	4595	4530	4475	4410	4355	4502	4382	65	1335	500	2670	5	1	12996741	573	-4.64	0.30	12	0.32	-951.00	14925.00	8420	20240221	-47.62	3920	20241209	12.50	4540	-2.86	20250106	4220	4.50	20250102	8420	-47.62	20240221	3920	12.50	20241209	2.44	N	100220	500	64 억	310533	N	N	0	N	N
108	20250107	140701	57	100.00	KOSPI	오락·문화	N	N	N	N	N	4440	-25	5	-0.56	179227825	40552	190.13	4515	4515	4380	5800	3130	4465	4419.70	2.39	4861	4595	4530	4475	4410	4355	4502	4382	65	1335	500	2670	5	1	12996741	577	-4.67	0.30	12	0.31	-951.00	14925.00	8420	20240221	-47.27	3920	20241209	13.27	4540	-2.20	20250106	4220	5.21	20250102	8420	-47.27	20240221	3920	13.27	20241209	2.44	N	100220	500	64 억	310533	N	N	0	N	N
109	20250107	130701	57	100.00	KOSPI	오락·문화	N	N	N	N	N	4465	0	3	0.00	47864105	10715	50.24	4515	4515	4435	5800	3130	4465	4467.02	2.39	-2452	4595	4530	4475	4410	4355	4502	4382	65	1335	500	2670	5	1	12996741	580	-4.70	0.30	12	0.08	-951.00	14925.00	8420	20240221	-46.97	3920	20241209	13.90	4540	-1.65	20250106	4220	5.81	20250102	8420	-46.97	20240221	3920	13.90	20241209	2.44	N	100220	500	64 억	310533	N	N	0	N	N
110	20250107	120703	57	100.00	KOSPI	오락·문화	N	N	N	N	N	4465	0	3	0.00	27071950	6051	28.37	4515	4515	4435	5800	3130	4465	4473.96	2.39	-607	4595	4530	4475	4410	4355	4502	4382	65	1335	500	2670	5	1	12996741	580	-4.70	0.30	12	0.05	-951.00	14925.00	8420	20240221	-46.97	3920	20241209	13.90	4540	-1.65	20250106	4220	5.81	20250102	8420	-46.97	20240221	3920	13.90	20241209	2.44	N	100220	500	64 억	310533	N	N	0	N	N
111	20250107	110658	57	100.00	KOSPI	오락·문화	N	N	N	N	N	4485	20	2	0.45	19882210	4444	20.84	4515	4515	4435	5800	3130	4465	4473.94	2.39	-46	4595	4530	4475	4410	4355	4502	4382	65	1335	500	2670	5	1	12996741	583	-4.72	0.30	12	0.03	-951.00	14925.00	8420	20240221	-46.73	3920	20241209	14.41	4540	-1.21	20250106	4220	6.28	20250102	8420	-46.73	20240221	3920	14.41	20241209	2.44	N	100220	500	64 억	310533	N	N	0	N	N
112	20250107	100703	57	100.00	KOSPI	오락·문화	N	N	N	N	N	4485	20	2	0.45	19307540	4316	20.24	4515	4515	4435	5800	3130	4465	4473.48	2.39	17	4595	4530	4475	4410	4355	4502	4382	65	1335	500	2670	5	1	12996741	583	-4.72	0.30	12	0.03	-951.00	14925.00	8420	20240221	-46.73	3920	20241209	14.41	4540	-1.21	20250106	4220	6.28	20250102	8420	-46.73	20240221	3920	14.41	20241209	2.44	N	100220	500	64 억	310533	N	N	0	N	N
113	20250107	090705	57	100.00	KOSPI	오락·문화	N	N	N	N	N	4500	35	2	0.78	3789320	845	3.96	4515	4515	4460	5800	3130	4465	4484.40	2.39	-652	4595	4530	4475	4410	4355	4502	4382	65	1335	500	2670	5	1	12996741	585	-4.73	0.30	12	0.01	-951.00	14925.00	8420	20240221	-46.56	3920	20241209	14.80	4540	-0.88	20250106	4220	6.64	20250102	8420	-46.56	20240221	3920	14.80	20241209	2.44	N	100220	500	64 억	310533	N	N	0	N	N
114	20250106	160655	57	100.00	KOSPI	오락·문화	N	N	N	N	N	4465	15	2	0.34	95647200	21329	30.90	4520	4540	4420	5780	3115	4450	4484.37	2.43	-5623	4603	4526	4413	4336	4223	4565	4375	65	1330	500	2670	5	1	12996741	580	-4.70	0.30	12	0.16	-951.00	14925.00	8420	20240221	-46.97	3920	20241209	13.90	4540	-1.65	20250106	4220	5.81	20250102	8420	-46.97	20240221	3920	13.90	20241209	2.44	N	100220	500	64 억	315816	N	N	0	N	N
115	20250106	150655	57	100.00	KOSPI	오락·문화	N	N	N	N	N	4475	25	2	0.56	93246460	20792	30.12	4520	4540	4420	5780	3115	4450	4484.73	2.43	-5216	4603	4526	4413	4336	4223	4565	4375	65	1330	500	2670	5	1	12996741	582	-4.71	0.30	12	0.16	-951.00	14925.00	8420	20240221	-46.85	3920	20241209	14.16	4540	-1.43	20250106	4220	6.04	20250102	8420	-46.85	20240221	3920	14.16	20241209	2.44	N	100220	500	64 억	315816	N	N	0	N	N
116	20250106	140655	57	100.00	KOSPI	오락·문화	N	N	N	N	N	4480	30	2	0.67	83754575	18658	27.03	4520	4540	4445	5780	3115	4450	4488.94	2.43	-4880	4603	4526	4413	4336	4223	4565	4375	65	1330	500	2670	5	1	12996741	582	-4.71	0.30	12	0.14	-951.00	14925.00	8420	20240221	-46.79	3920	20241209	14.29	4540	-1.32	20250106	4220	6.16	20250102	8420	-46.79	20240221	3920	14.29	20241209	2.44	N	100220	500	64 억	315816	N	N	0	N	N
117	20250106	130652	57	100.00	KOSPI	오락·문화	N	N	N	N	N	4475	25	2	0.56	64546645	14354	20.79	4520	4540	4450	5780	3115	4450	4496.77	2.43	-3041	4603	4526	4413	4336	4223	4565	4375	65	1330	500	2670	5	1	12996741	582	-4.71	0.30	12	0.11	-951.00	14925.00	8420	20240221	-46.85	3920	20241209	14.16	4540	-1.43	20250106	4220	6.04	20250102	8420	-46.85	20240221	3920	14.16	20241209	2.44	N	100220	500	64 억	315816	N	N	0	N	N
118	20250106	120651	57	100.00	KOSPI	오락·문화	N	N	N	N	N	4465	15	2	0.34	55807310	12399	17.96	4520	4540	4450	5780	3115	4450	4500.95	2.43	-2137	4603	4526	4413	4336	4223	4565	4375	65	1330	500	2670	5	1	12996741	580	-4.70	0.30	12	0.10	-951.00	14925.00	8420	20240221	-46.97	3920	20241209	13.90	4540	-1.65	20250106	4220	5.81	20250102	8420	-46.97	20240221	3920	13.90	20241209	2.44	N	100220	500	64 억	315816	N	N	0	N	N
119	20250106	110651	57	100.00	KOSPI	오락·문화	N	N	N	N	N	4460	10	2	0.22	47715335	10596	15.35	4520	4540	4450	5780	3115	4450	4503.15	2.43	-1214	4603	4526	4413	4336	4223	4565	4375	65	1330	500	2670	5	1	12996741	580	-4.69	0.30	12	0.08	-951.00	14925.00	8420	20240221	-47.03	3920	20241209	13.78	4540	-1.76	20250106	4220	5.69	20250102	8420	-47.03	20240221	3920	13.78	20241209	2.44	N	100220	500	64 억	315816	N	N	0	N	N
120	20250106	100650	57	100.00	KOSPI	오락·문화	N	N	N	N	N	4500	50	2	1.12	34745255	7693	11.14	4520	4540	4455	5780	3115	4450	4516.48	2.43	-1438	4603	4526	4413	4336	4223	4565	4375	65	1330	500	2670	5	1	12996741	585	-4.73	0.30	12	0.06	-951.00	14925.00	8420	20240221	-46.56	3920	20241209	14.80	4540	-0.88	20250106	4220	6.64	20250102	8420	-46.56	20240221	3920	14.80	20241209	2.44	N	100220	500	64 억	315816	N	N	0	N	N
121	20250106	090648	57	100.00	KOSPI	오락·문화	N	N	N	N	N	4525	75	2	1.69	3099080	685	0.99	4520	4525	4520	5780	3115	4450	4524.20	2.43	-351	4603	4526	4413	4336	4223	4565	4375	65	1330	500	2670	5	1	12996741	588	-4.76	0.30	12	0.01	-951.00	14925.00	8420	20240221	-46.26	3920	20241209	15.43	4525	0.00	20250106	4220	7.23	20250102	8420	-46.26	20240221	3920	15.43	20241209	2.44	N	100220	500	64 억	315816	N	N	0	N	N
122	20250103	160646	57	100.00	KOSPI	오락·문화	N	N	N	N	N	4450	100	2	2.30	304618125	69034	136.39	4300	4490	4300	5650	3045	4350	4412.58	2.50	-9761	4476	4412	4316	4252	4156	4445	4285	65	1300	500	2610	5	1	12996741	578	-4.68	0.30	12	0.53	-951.00	14925.00	8420	20240221	-47.15	3920	20241209	13.52	4490	-0.89	20250103	4220	5.45	20250102	8420	-47.15	20240221	3920	13.52	20241209	2.44	N	100220	500	64 억	324832	N	N	0	N	N
123	20250103	150648	57	100.00	KOSPI	오락·문화	N	N	N	N	N	4450	100	2	2.30	298521605	67663	133.68	4300	4490	4300	5650	3045	4350	4411.89	2.50	-9548	4476	4412	4316	4252	4156	4445	4285	65	1300	500	2610	5	1	12996741	578	-4.68	0.30	12	0.52	-951.00	14925.00	8420	20240221	-47.15	3920	20241209	13.52	4490	-0.89	20250103	4220	5.45	20250102	8420	-47.15	20240221	3920	13.52	20241209	2.44	N	100220	500	64 억	324832	N	N	0	N	N
124	20250103	140648	57	100.00	KOSPI	오락·문화	N	N	N	N	N	4465	115	2	2.64	293498870	66534	131.45	4300	4490	4300	5650	3045	4350	4411.26	2.50	-9300	4476	4412	4316	4252	4156	4445	4285	65	1300	500	2610	5	1	12996741	580	-4.70	0.30	12	0.51	-951.00	14925.00	8420	20240221	-46.97	3920	20241209	13.90	4490	-0.56	20250103	4220	5.81	20250102	8420	-46.97	20240221	3920	13.90	20241209	2.44	N	100220	500	64 억	324832	N	N	0	N	N
125	20250103	130648	57	100.00	KOSPI	오락·문화	N	N	N	N	N	4400	50	2	1.15	229073765	52000	102.73	4300	4490	4300	5650	3045	4350	4405.26	2.50	-11149	4476	4412	4316	4252	4156	4445	4285	65	1300	500	2610	5	1	12996741	572	-4.63	0.29	12	0.40	-951.00	14925.00	8420	20240221	-47.74	3920	20241209	12.24	4490	-2.00	20250103	4220	4.27	20250102	8420	-47.74	20240221	3920	12.24	20241209	2.44	N	100220	500	64 억	324832	N	N	0	N	N
126	20250103	120646	57	100.00	KOSPI	오락·문화	N	N	N	N	N	4425	75	2	1.72	206138410	46827	92.51	4300	4490	4300	5650	3045	4350	4402.13	2.50	-10406	4476	4412	4316	4252	4156	4445	4285	65	1300	500	2610	5	1	12996741	575	-4.65	0.30	12	0.36	-951.00	14925.00	8420	20240221	-47.45	3920	20241209	12.88	4490	-1.45	20250103	4220	4.86	20250102	8420	-47.45	20240221	3920	12.88	20241209	2.44	N	100220	500	64 억	324832	N	N	0	N	N
127	20250103	110648	57	100.00	KOSPI	오락·문화	N	N	N	N	N	4380	30	2	0.69	132713180	30304	59.87	4300	4490	4300	5650	3045	4350	4379.39	2.50	-6212	4476	4412	4316	4252	4156	4445	4285	65	1300	500	2610	5	1	12996741	569	-4.61	0.29	12	0.23	-951.00	14925.00	8420	20240221	-47.98	3920	20241209	11.73	4490	-2.45	20250103	4220	3.79	20250102	8420	-47.98	20240221	3920	11.73	20241209	2.44	N	100220	500	64 억	324832	N	N	0	N	N
128	20250103	100645	57	100.00	KOSPI	오락·문화	N	N	N	N	N	4380	30	2	0.69	55491925	12665	25.02	4300	4490	4300	5650	3045	4350	4381.52	2.50	3215	4476	4412	4316	4252	4156	4445	4285	65	1300	500	2610	5	1	12996741	569	-4.61	0.29	12	0.10	-951.00	14925.00	8420	20240221	-47.98	3920	20241209	11.73	4490	-2.45	20250103	4220	3.79	20250102	8420	-47.98	20240221	3920	11.73	20241209	2.44	N	100220	500	64 억	324832	N	N	0	N	N
129	20250103	090648	57	100.00	KOSPI	오락·문화	N	N	N	N	N	4390	40	2	0.92	13614065	3146	6.22	4300	4390	4300	5650	3045	4350	4327.42	2.50	1131	4476	4412	4316	4252	4156	4445	4285	65	1300	500	2610	5	1	12996741	571	-4.62	0.29	12	0.02	-951.00	14925.00	8420	20240221	-47.86	3920	20241209	11.99	4390	0.00	20250103	4220	4.03	20250102	8420	-47.86	20240221	3920	11.99	20241209	2.44	N	100220	500	64 억	324832	N	N	0	N	N
130	20250102	160642	57	100.00	KOSPI	오락·문화	N	N	N	N	N	4350	40	2	0.93	216805705	50615	210.01	4310	4380	4220	5600	3020	4310	4283.43	2.40	11989	4400	4355	4325	4280	4250	4340	4265	65	1290	500	2580	5	1	12996741	565	-4.57	0.29	12	0.39	-951.00	14925.00	8420	20240221	-48.34	3920	20241209	10.97	4380	-0.68	20250102	4220	3.08	20250102	8420	-48.34	20240221	3920	10.97	20241209	2.45	N	100220	500	64 억	312130	N	N	0	N	N
131	20250102	150643	57	100.00	KOSPI	오락·문화	N	N	N	N	N	4370	60	2	1.39	212396865	49603	205.81	4310	4370	4220	5600	3020	4310	4281.94	2.40	12154	4400	4355	4325	4280	4250	4340	4265	65	1290	500	2580	5	1	12996741	568	-4.60	0.29	12	0.38	-951.00	14925.00	8420	20240221	-48.10	3920	20241209	11.48	4370	0.00	20250102	4220	3.55	20250102	8420	-48.10	20240221	3920	11.48	20241209	2.45	N	100220	500	64 억	312130	N	N	0	N	N
132	20250102	140640	57	100.00	KOSPI	오락·문화	N	N	N	N	N	4335	25	2	0.58	194693705	45523	188.88	4310	4345	4220	5600	3020	4310	4276.82	2.40	10085	4400	4355	4325	4280	4250	4340	4265	65	1290	500	2580	5	1	12996741	563	-4.56	0.29	12	0.35	-951.00	14925.00	8420	20240221	-48.52	3920	20241209	10.59	4345	-0.23	20250102	4220	2.73	20250102	8420	-48.52	20240221	3920	10.59	20241209	2.45	N	100220	500	64 억	312130	N	N	0	N	N
133	20250102	130640	57	100.00	KOSPI	오락·문화	N	N	N	N	N	4285	-25	5	-0.58	186800970	43690	181.28	4310	4345	4220	5600	3020	4310	4275.60	2.40	9170	4400	4355	4325	4280	4250	4340	4265	65	1290	500	2580	5	1	12996741	557	-4.51	0.29	12	0.34	-951.00	14925.00	8420	20240221	-49.11	3920	20241209	9.31	4345	-1.38	20250102	4220	1.54	20250102	8420	-49.11	20240221	3920	9.31	20241209	2.45	N	100220	500	64 억	312130	N	N	0	N	N
134	20250102	120639	57	100.00	KOSPI	오락·문화	N	N	N	N	N	4315	5	2	0.12	154558335	36179	150.11	4310	4345	4220	5600	3020	4310	4272.04	2.40	10023	4400	4355	4325	4280	4250	4340	4265	65	1290	500	2580	5	1	12996741	561	-4.54	0.29	12	0.28	-951.00	14925.00	8420	20240221	-48.75	3920	20241209	10.08	4345	-0.69	20250102	4220	2.25	20250102	8420	-48.75	20240221	3920	10.08	20241209	2.45	N	100220	500	64 억	312130	N	N	0	N	N
135	20250102	110631	57	100.00	KOSPI	오락·문화	N	N	N	N	N	4290	-20	5	-0.46	112246465	26328	109.24	4310	4345	4220	5600	3020	4310	4263.39	2.40	7855	4400	4355	4325	4280	4250	4340	4265	65	1290	500	2580	5	1	12996741	558	-4.51	0.29	12	0.20	-951.00	14925.00	8420	20240221	-49.05	3920	20241209	9.44	4345	-1.27	20250102	4220	1.66	20250102	8420	-49.05	20240221	3920	9.44	20241209	2.45	N	100220	500	64 억	312130	N	N	0	N	N
136	20250102	100637	57	100.00	KOSPI	오락·문화	N	N	N	N	N	4220	-90	5	-2.09	38299785	9010	37.38	4310	4310	4220	5600	3020	4310	4250.80	2.40	1412	4400	4355	4325	4280	4250	4340	4265	65	1290	500	2580	5	1	12996741	548	-4.44	0.28	12	0.07	-951.00	14925.00	8420	20240221	-49.88	3920	20241209	7.65	4310	-2.09	20250102	4220	0.00	20250102	8420	-49.88	20240221	3920	7.65	20241209	2.45	N	100220	500	64 억	312130	N	N	0	N	N
137	20250102	090632	57	100.00	KOSPI	오락·문화	N	N	N	N	N	4310	0	3	0.00	0	0	0.00	0	0	0	5600	3020	4310	0.00	2.40	0	4400	4355	4325	4280	4250	4340	4265	65	1290	500	2580	5	1	12996741	560	-4.53	0.29	12	0.00	-951.00	14925.00	8420	20240221	-48.81	3920	20241209	9.95	0	0.00	0	0	0.00	0	8420	-48.81	20240221	3920	9.95	20241209	2.45	N	100220	500	64 억	312130	N	N	0	N	N

57 KiB Raw Blame History

57 KiB

Raw Blame History