KissMeData/037560/price/prices-20250101.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

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	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20250124	160449	55	60.00	KOSPI	오락·문화	N	N	N	Y	60	N	2435	-5	5	-0.20	205451280	84791	72.54	2440	2450	2405	3170	1710	2440	2423.03	5.17	9313	3513	2536	2487	2451	2402	2366	2470	2385	1936	730	2500	1610	5	1	77446865	1886	-4.16	0.33	12	0.11	-586.00	7300.00	5210	20240119	-53.26	2275	20241209	7.03	2625	-7.24	20250120	2380	2.31	20250102	4080	-40.32	20240124	2275	7.03	20241209	1.61	N	037560	2500	1936 억	1961897	N	N	61	N	N
3	20250124	150449	55	60.00	KOSPI	오락·문화	N	N	N	Y	60	N	2425	-15	5	-0.61	173589735	71648	61.30	2440	2450	2405	3170	1710	2440	2422.81	5.16	5164	-636	2536	2487	2451	2402	2366	2470	2385	1936	730	2500	1610	5	1	77446865	1878	-4.14	0.33	12	0.09	-586.00	7300.00	5210	20240119	-53.45	2275	20241209	6.59	2625	-7.62	20250120	2380	1.89	20250102	4080	-40.56	20240124	2275	6.59	20241209	1.61	N	037560	2500	1936 억	1957748	N	N	3	N	N
4	20250124	140448	55	60.00	KOSPI	오락·문화	N	N	N	Y	60	N	2420	-20	5	-0.82	143375825	59186	50.64	2440	2450	2405	3170	1710	2440	2422.46	5.16	5640	-635	2536	2487	2451	2402	2366	2470	2385	1936	730	2500	1610	5	1	77446865	1874	-4.13	0.33	12	0.08	-586.00	7300.00	5210	20240119	-53.55	2275	20241209	6.37	2625	-7.81	20250120	2380	1.68	20250102	4080	-40.69	20240124	2275	6.37	20241209	1.61	N	037560	2500	1936 억	1958224	N	N	3	N	N
5	20250124	130449	55	60.00	KOSPI	오락·문화	N	N	N	Y	60	N	2435	-5	5	-0.20	57378310	23555	20.15	2440	2450	2415	3170	1710	2440	2435.93	5.15	3610	-1867	2536	2487	2451	2402	2366	2470	2385	1936	730	2500	1610	5	1	77446865	1886	-4.16	0.33	12	0.03	-586.00	7300.00	5210	20240119	-53.26	2275	20241209	7.03	2625	-7.24	20250120	2380	2.31	20250102	4080	-40.32	20240124	2275	7.03	20241209	1.61	N	037560	2500	1936 억	1956194	N	N	3	N	N
6	20250124	120447	55	60.00	KOSPI	오락·문화	N	N	N	Y	60	N	2440	0	3	0.00	51905015	21304	18.23	2440	2450	2415	3170	1710	2440	2436.40	5.15	3155	-1481	2536	2487	2451	2402	2366	2470	2385	1936	730	2500	1610	5	1	77446865	1890	-4.16	0.33	12	0.03	-586.00	7300.00	5210	20240119	-53.17	2275	20241209	7.25	2625	-7.05	20250120	2380	2.52	20250102	4080	-40.20	20240124	2275	7.25	20241209	1.61	N	037560	2500	1936 억	1955739	N	N	3	N	N
7	20250124	110448	55	60.00	KOSPI	오락·문화	N	N	N	Y	60	N	2445	5	2	0.20	37025415	15203	13.01	2440	2450	2415	3170	1710	2440	2435.40	5.15	1451	-1851	2536	2487	2451	2402	2366	2470	2385	1936	730	2500	1610	5	1	77446865	1894	-4.17	0.33	12	0.02	-586.00	7300.00	5210	20240119	-53.07	2275	20241209	7.47	2625	-6.86	20250120	2380	2.73	20250102	4080	-40.07	20240124	2275	7.47	20241209	1.61	N	037560	2500	1936 억	1954035	N	N	3	N	N
8	20250124	100446	55	60.00	KOSPI	오락·문화	N	N	N	Y	60	N	2445	5	2	0.20	27389160	11251	9.63	2440	2450	2415	3170	1710	2440	2434.38	5.15	423	-1242	2536	2487	2451	2402	2366	2470	2385	1936	730	2500	1610	5	1	77446865	1894	-4.17	0.33	12	0.01	-586.00	7300.00	5210	20240119	-53.07	2275	20241209	7.47	2625	-6.86	20250120	2380	2.73	20250102	4080	-40.07	20240124	2275	7.47	20241209	1.61	N	037560	2500	1936 억	1953007	N	N	3	N	N
9	20250124	090449	55	60.00	KOSPI	오락·문화	N	N	N	Y	60	N	2440	0	3	0.00	4225885	1731	1.48	2440	2445	2435	3170	1710	2440	2441.30	5.14	-566	-566	2536	2487	2451	2402	2366	2470	2385	1936	730	2500	1610	5	1	77446865	1890	-4.16	0.33	12	0.00	-586.00	7300.00	5210	20240119	-53.17	2275	20241209	7.25	2625	-7.05	20250120	2380	2.52	20250102	4080	-40.20	20240124	2275	7.25	20241209	1.61	N	037560	2500	1936 억	1952018	N	N	3	N	N
10	20250123	160448	55	60.00	KOSPI	오락·문화	N	N	N	Y	60	N	2440	-55	5	-2.20	280444870	115359	205.79	2485	2500	2415	3240	1750	2495	2431.06	5.15	-6542	-6666	2531	2512	2491	2472	2451	2522	2482	1936	745	2500	1640	5	1	77446865	1890	-4.16	0.33	12	0.15	-586.00	7300.00	5210	20240119	-53.17	2275	20241209	7.25	2625	-7.05	20250120	2380	2.52	20250102	4435	-44.98	20240123	2275	7.25	20241209	1.61	N	037560	2500	1936 억	1952584	N	N	3	N	N
11	20250123	150446	55	60.00	KOSPI	오락·문화	N	N	N	Y	60	N	2420	-75	5	-3.01	269201120	110739	197.55	2485	2500	2415	3240	1750	2495	2430.95	5.15	-4770	-4894	2531	2512	2491	2472	2451	2522	2482	1936	745	2500	1640	5	1	77446865	1874	-4.13	0.33	12	0.14	-586.00	7300.00	5210	20240119	-53.55	2275	20241209	6.37	2625	-7.81	20250120	2380	1.68	20250102	4435	-45.43	20240123	2275	6.37	20241209	1.61	N	037560	2500	1936 억	1954356	N	N	0	N	N
12	20250123	140447	55	60.00	KOSPI	오락·문화	N	N	N	Y	60	N	2435	-60	5	-2.40	152225880	62446	111.40	2485	2500	2415	3240	1750	2495	2437.72	5.15	-3109	-3101	2531	2512	2491	2472	2451	2522	2482	1936	745	2500	1640	5	1	77446865	1886	-4.16	0.33	12	0.08	-586.00	7300.00	5210	20240119	-53.26	2275	20241209	7.03	2625	-7.24	20250120	2380	2.31	20250102	4435	-45.10	20240123	2275	7.03	20241209	1.61	N	037560	2500	1936 억	1956017	N	N	0	N	N
13	20250123	130445	55	60.00	KOSPI	오락·문화	N	N	N	Y	60	N	2435	-60	5	-2.40	147055250	60321	107.61	2485	2500	2415	3240	1750	2495	2437.88	5.16	-2316	-2309	2531	2512	2491	2472	2451	2522	2482	1936	745	2500	1640	5	1	77446865	1886	-4.16	0.33	12	0.08	-586.00	7300.00	5210	20240119	-53.26	2275	20241209	7.03	2625	-7.24	20250120	2380	2.31	20250102	4435	-45.10	20240123	2275	7.03	20241209	1.61	N	037560	2500	1936 억	1956810	N	N	0	N	N
14	20250123	120446	55	60.00	KOSPI	오락·문화	N	N	N	Y	60	N	2435	-60	5	-2.40	140783230	57739	103.00	2485	2500	2415	3240	1750	2495	2438.27	5.16	-1861	-1854	2531	2512	2491	2472	2451	2522	2482	1936	745	2500	1640	5	1	77446865	1886	-4.16	0.33	12	0.07	-586.00	7300.00	5210	20240119	-53.26	2275	20241209	7.03	2625	-7.24	20250120	2380	2.31	20250102	4435	-45.10	20240123	2275	7.03	20241209	1.61	N	037560	2500	1936 억	1957265	N	N	0	N	N
15	20250123	110446	55	60.00	KOSPI	오락·문화	N	N	N	Y	60	N	2430	-65	5	-2.61	85988540	35117	62.65	2485	2500	2420	3240	1750	2495	2448.63	5.14	-9913	-10031	2531	2512	2491	2472	2451	2522	2482	1936	745	2500	1640	5	1	77446865	1882	-4.15	0.33	12	0.05	-586.00	7300.00	5210	20240119	-53.36	2275	20241209	6.81	2625	-7.43	20250120	2380	2.10	20250102	4435	-45.21	20240123	2275	6.81	20241209	1.61	N	037560	2500	1936 억	1949213	N	N	0	N	N
16	20250123	100445	55	60.00	KOSPI	오락·문화	N	N	N	Y	60	N	2440	-55	5	-2.20	74159500	30251	53.97	2485	2500	2420	3240	1750	2495	2451.47	5.14	-9006	-9091	2531	2512	2491	2472	2451	2522	2482	1936	745	2500	1640	5	1	77446865	1890	-4.16	0.33	12	0.04	-586.00	7300.00	5210	20240119	-53.17	2275	20241209	7.25	2625	-7.05	20250120	2380	2.52	20250102	4435	-44.98	20240123	2275	7.25	20241209	1.61	N	037560	2500	1936 억	1950120	N	N	0	N	N
17	20250123	090444	55	60.00	KOSPI	오락·문화	N	N	N	Y	60	N	2480	-15	5	-0.60	5076150	2035	3.63	2485	2500	2480	3240	1750	2495	2494.42	5.16	-1364	-1364	2531	2512	2491	2472	2451	2522	2482	1936	745	2500	1640	5	1	77446865	1921	-4.23	0.34	12	0.00	-586.00	7300.00	5210	20240119	-52.40	2275	20241209	9.01	2625	-5.52	20250120	2380	4.20	20250102	4435	-44.08	20240123	2275	9.01	20241209	1.61	N	037560	2500	1936 억	1957762	N	N	0	N	N
18	20250122	160443	55	60.00	KOSPI	오락·문화	N	N	N	Y	60	N	2495	-15	5	-0.60	133503100	53697	32.82	2490	2510	2470	3260	1760	2510	2486.09	5.16	-2657	-2685	2650	2580	2530	2460	2410	2555	2435	1936	750	2500	1650	5	1	77446865	1932	-4.26	0.34	12	0.07	-586.00	7300.00	5210	20240119	-52.11	2275	20241209	9.67	2625	-4.95	20250120	2380	4.83	20250102	4590	-45.64	20240122	2275	9.67	20241209	1.58	N	037560	2500	1936 억	1959126	N	N	0	N	N
19	20250122	150444	55	60.00	KOSPI	오락·문화	N	N	N	Y	60	N	2495	-15	5	-0.60	116935555	47049	28.76	2490	2510	2470	3260	1760	2510	2485.33	5.17	-1434	-1461	2650	2580	2530	2460	2410	2555	2435	1936	750	2500	1650	5	1	77446865	1932	-4.26	0.34	12	0.06	-586.00	7300.00	5210	20240119	-52.11	2275	20241209	9.67	2625	-4.95	20250120	2380	4.83	20250102	4590	-45.64	20240122	2275	9.67	20241209	1.58	N	037560	2500	1936 억	1960349	N	N	0	N	N
20	20250122	140442	55	60.00	KOSPI	오락·문화	N	N	N	Y	60	N	2495	-15	5	-0.60	113597345	45711	27.94	2490	2510	2470	3260	1760	2510	2485.05	5.17	-1385	-1412	2650	2580	2530	2460	2410	2555	2435	1936	750	2500	1650	5	1	77446865	1932	-4.26	0.34	12	0.06	-586.00	7300.00	5210	20240119	-52.11	2275	20241209	9.67	2625	-4.95	20250120	2380	4.83	20250102	4590	-45.64	20240122	2275	9.67	20241209	1.58	N	037560	2500	1936 억	1960398	N	N	0	N	N
21	20250122	130444	55	60.00	KOSPI	오락·문화	N	N	N	Y	60	N	2490	-20	5	-0.80	103989200	41852	25.58	2490	2510	2470	3260	1760	2510	2484.61	5.17	-1376	-1403	2650	2580	2530	2460	2410	2555	2435	1936	750	2500	1650	5	1	77446865	1928	-4.25	0.34	12	0.05	-586.00	7300.00	5210	20240119	-52.21	2275	20241209	9.45	2625	-5.14	20250120	2380	4.62	20250102	4590	-45.75	20240122	2275	9.45	20241209	1.58	N	037560	2500	1936 억	1960407	N	N	0	N	N
22	20250122	120442	55	60.00	KOSPI	오락·문화	N	N	N	Y	60	N	2505	-5	5	-0.20	88218395	35517	21.71	2490	2510	2470	3260	1760	2510	2483.74	5.17	-1238	-1265	2650	2580	2530	2460	2410	2555	2435	1936	750	2500	1650	5	1	77446865	1940	-4.27	0.34	12	0.05	-586.00	7300.00	5210	20240119	-51.92	2275	20241209	10.11	2625	-4.57	20250120	2380	5.25	20250102	4590	-45.42	20240122	2275	10.11	20241209	1.58	N	037560	2500	1936 억	1960545	N	N	0	N	N
23	20250122	110443	55	60.00	KOSPI	오락·문화	N	N	N	Y	60	N	2500	-10	5	-0.40	75234280	30324	18.53	2490	2510	2470	3260	1760	2510	2480.88	5.17	-723	-754	2650	2580	2530	2460	2410	2555	2435	1936	750	2500	1650	5	1	77446865	1936	-4.27	0.34	12	0.04	-586.00	7300.00	5210	20240119	-52.02	2275	20241209	9.89	2625	-4.76	20250120	2380	5.04	20250102	4590	-45.53	20240122	2275	9.89	20241209	1.58	N	037560	2500	1936 억	1961060	N	N	0	N	N
24	20250122	100443	55	60.00	KOSPI	오락·문화	N	N	N	Y	60	N	2480	-30	5	-1.20	43739330	17637	10.78	2490	2510	2470	3260	1760	2510	2479.74	5.17	-60	-90	2650	2580	2530	2460	2410	2555	2435	1936	750	2500	1650	5	1	77446865	1921	-4.23	0.34	12	0.02	-586.00	7300.00	5210	20240119	-52.40	2275	20241209	9.01	2625	-5.52	20250120	2380	4.20	20250102	4590	-45.97	20240122	2275	9.01	20241209	1.58	N	037560	2500	1936 억	1961723	N	N	0	N	N
25	20250122	090444	55	60.00	KOSPI	오락·문화	N	N	N	Y	60	N	2510	0	3	0.00	1479390	593	0.36	2490	2510	2490	3260	1760	2510	2490.26	5.17	-66	-66	2650	2580	2530	2460	2410	2555	2435	1936	750	2500	1650	5	1	77446865	1944	-4.28	0.34	12	0.00	-586.00	7300.00	5210	20240119	-51.82	2275	20241209	10.33	2625	-4.38	20250120	2380	5.46	20250102	4590	-45.32	20240122	2275	10.33	20241209	1.58	N	037560	2500	1936 억	1961717	N	N	0	N	N
26	20250121	160441	55	60.00	KOSPI	오락·문화	N	N	N	Y	60	N	2510	-100	5	-3.83	411374880	163553	111.60	2590	2600	2480	3390	1830	2610	2515.28	5.17	-26949	-27238	2663	2636	2598	2571	2533	2650	2585	1936	780	2500	1720	5	1	77446865	1944	-4.28	0.34	12	0.21	-586.00	7300.00	5210	20240119	-51.82	2275	20241209	10.33	2625	-4.38	20250120	2380	5.46	20250102	4590	-45.32	20240122	2275	10.33	20241209	1.61	N	037560	2500	1936 억	1961783	N	N	206	N	N
27	20250121	150442	55	60.00	KOSPI	오락·문화	N	N	N	Y	60	N	2510	-100	5	-3.83	389394680	154761	105.60	2590	2600	2480	3390	1830	2610	2516.10	5.17	-25320	-25278	2663	2636	2598	2571	2533	2650	2585	1936	780	2500	1720	5	1	77446865	1944	-4.28	0.34	12	0.20	-586.00	7300.00	5210	20240119	-51.82	2275	20241209	10.33	2625	-4.38	20250120	2380	5.46	20250102	4590	-45.32	20240122	2275	10.33	20241209	1.61	N	037560	2500	1936 억	1963412	N	N	206	N	N
28	20250121	140442	55	60.00	KOSPI	오락·문화	N	N	N	Y	60	N	2500	-110	5	-4.21	373397780	148344	101.22	2590	2600	2480	3390	1830	2610	2517.11	5.18	-23495	-23453	2663	2636	2598	2571	2533	2650	2585	1936	780	2500	1720	5	1	77446865	1936	-4.27	0.34	12	0.19	-586.00	7300.00	5210	20240119	-52.02	2275	20241209	9.89	2625	-4.76	20250120	2380	5.04	20250102	4590	-45.53	20240122	2275	9.89	20241209	1.61	N	037560	2500	1936 억	1965237	N	N	206	N	N
29	20250121	130441	55	60.00	KOSPI	오락·문화	N	N	N	Y	60	N	2510	-100	5	-3.83	337103765	133768	91.28	2590	2600	2480	3390	1830	2610	2520.06	5.18	-21440	-21398	2663	2636	2598	2571	2533	2650	2585	1936	780	2500	1720	5	1	77446865	1944	-4.28	0.34	12	0.17	-586.00	7300.00	5210	20240119	-51.82	2275	20241209	10.33	2625	-4.38	20250120	2380	5.46	20250102	4590	-45.32	20240122	2275	10.33	20241209	1.61	N	037560	2500	1936 억	1967292	N	N	206	N	N
30	20250121	120432	55	60.00	KOSPI	오락·문화	N	N	N	Y	60	N	2490	-120	5	-4.60	291992695	115691	78.94	2590	2600	2485	3390	1830	2610	2523.90	5.19	-17583	-17541	2663	2636	2598	2571	2533	2650	2585	1936	780	2500	1720	5	1	77446865	1928	-4.25	0.34	12	0.15	-586.00	7300.00	5210	20240119	-52.21	2275	20241209	9.45	2625	-5.14	20250120	2380	4.62	20250102	4590	-45.75	20240122	2275	9.45	20241209	1.61	N	037560	2500	1936 억	1971149	N	N	206	N	N
31	20250121	110423	55	60.00	KOSPI	오락·문화	N	N	N	Y	60	N	2500	-110	5	-4.21	226991520	89620	61.15	2590	2600	2490	3390	1830	2610	2532.82	5.20	-14756	-11604	2663	2636	2598	2571	2533	2650	2585	1936	780	2500	1720	5	1	77446865	1936	-4.27	0.34	12	0.12	-586.00	7300.00	5210	20240119	-52.02	2275	20241209	9.89	2625	-4.76	20250120	2380	5.04	20250102	4590	-45.53	20240122	2275	9.89	20241209	1.61	N	037560	2500	1936 억	1973976	N	N	206	N	N
32	20250121	100417	55	60.00	KOSPI	오락·문화	N	N	N	Y	60	N	2510	-100	5	-3.83	174107515	68495	46.74	2590	2600	2500	3390	1830	2610	2541.90	5.20	-13650	-12815	2663	2636	2598	2571	2533	2650	2585	1936	780	2500	1720	5	1	77446865	1944	-4.28	0.34	12	0.09	-586.00	7300.00	5210	20240119	-51.82	2275	20241209	10.33	2625	-4.38	20250120	2380	5.46	20250102	4590	-45.32	20240122	2275	10.33	20241209	1.61	N	037560	2500	1936 억	1975082	N	N	206	N	N
33	20250121	090442	55	60.00	KOSPI	오락·문화	N	N	N	Y	60	N	2565	-45	5	-1.72	14584165	5653	3.86	2590	2600	2560	3390	1830	2610	2579.90	5.25	2085	1790	2663	2636	2598	2571	2533	2650	2585	1936	780	2500	1720	5	1	77446865	1987	-4.38	0.35	12	0.01	-586.00	7300.00	5210	20240119	-50.77	2275	20241209	12.75	2625	-2.29	20250120	2380	7.77	20250102	4590	-44.12	20240122	2275	12.75	20241209	1.61	N	037560	2500	1936 억	1990817	N	N	206	N	N
34	20250120	160439	55	60.00	KOSPI	오락·문화	N	N	N	Y	60	N	2610	40	2	1.56	380409555	146336	185.50	2570	2625	2560	3340	1800	2570	2599.51	5.24	-4234	-3782	2610	2590	2565	2545	2520	2600	2555	1936	770	2500	1690	5	1	77446865	2021	-4.45	0.36	12	0.19	-586.00	7300.00	5210	20240119	-49.90	2275	20241209	14.73	2625	-0.57	20250120	2380	9.66	20250102	4590	-43.14	20240122	2275	14.73	20241209	1.60	N	037560	2500	1936 억	1988732	N	N	206	N	N
35	20250120	150441	55	60.00	KOSPI	오락·문화	N	N	N	Y	60	N	2610	40	2	1.56	358925445	138101	175.06	2570	2625	2560	3340	1800	2570	2599.01	5.24	-3561	-3234	2610	2590	2565	2545	2520	2600	2555	1936	770	2500	1690	5	1	77446865	2021	-4.45	0.36	12	0.18	-586.00	7300.00	5210	20240119	-49.90	2275	20241209	14.73	2625	-0.57	20250120	2380	9.66	20250102	4590	-43.14	20240122	2275	14.73	20241209	1.60	N	037560	2500	1936 억	1989405	N	N	341	N	N
36	20250120	140440	55	60.00	KOSPI	오락·문화	N	N	N	Y	60	N	2610	40	2	1.56	318743335	122637	155.46	2570	2625	2560	3340	1800	2570	2599.08	5.24	-3914	-3922	2610	2590	2565	2545	2520	2600	2555	1936	770	2500	1690	5	1	77446865	2021	-4.45	0.36	12	0.16	-586.00	7300.00	5210	20240119	-49.90	2275	20241209	14.73	2625	-0.57	20250120	2380	9.66	20250102	4590	-43.14	20240122	2275	14.73	20241209	1.60	N	037560	2500	1936 억	1989052	N	N	341	N	N
37	20250120	130439	55	60.00	KOSPI	오락·문화	N	N	N	Y	60	N	2605	35	2	1.36	296772695	114222	144.79	2570	2625	2560	3340	1800	2570	2598.21	5.24	-2869	-3395	2610	2590	2565	2545	2520	2600	2555	1936	770	2500	1690	5	1	77446865	2017	-4.45	0.36	12	0.15	-586.00	7300.00	5210	20240119	-50.00	2275	20241209	14.51	2625	-0.76	20250120	2380	9.45	20250102	4590	-43.25	20240122	2275	14.51	20241209	1.60	N	037560	2500	1936 억	1990097	N	N	341	N	N
38	20250120	120440	55	60.00	KOSPI	오락·문화	N	N	N	Y	60	N	2590	20	2	0.78	282254550	108637	137.71	2570	2625	2560	3340	1800	2570	2598.14	5.24	-4974	-5431	2610	2590	2565	2545	2520	2600	2555	1936	770	2500	1690	5	1	77446865	2006	-4.42	0.35	12	0.14	-586.00	7300.00	5210	20240119	-50.29	2275	20241209	13.85	2625	-1.33	20250120	2380	8.82	20250102	4590	-43.57	20240122	2275	13.85	20241209	1.60	N	037560	2500	1936 억	1987992	N	N	341	N	N
39	20250120	110441	55	60.00	KOSPI	오락·문화	N	N	N	Y	60	N	2580	10	2	0.39	212802020	81785	103.67	2570	2625	2560	3340	1800	2570	2601.97	5.25	-1136	-1146	2610	2590	2565	2545	2520	2600	2555	1936	770	2500	1690	5	1	77446865	1998	-4.40	0.35	12	0.11	-586.00	7300.00	5210	20240119	-50.48	2275	20241209	13.41	2625	-1.71	20250120	2380	8.40	20250102	4590	-43.79	20240122	2275	13.41	20241209	1.60	N	037560	2500	1936 억	1991830	N	N	341	N	N
40	20250120	100441	55	60.00	KOSPI	오락·문화	N	N	N	Y	60	N	2600	30	2	1.17	175568745	67331	85.35	2570	2625	2570	3340	1800	2570	2607.55	5.24	-3366	-3376	2610	2590	2565	2545	2520	2600	2555	1936	770	2500	1690	5	1	77446865	2014	-4.44	0.36	12	0.09	-586.00	7300.00	5210	20240119	-50.10	2275	20241209	14.29	2625	-0.95	20250120	2380	9.24	20250102	4590	-43.36	20240122	2275	14.29	20241209	1.60	N	037560	2500	1936 억	1989600	N	N	341	N	N
41	20250120	090441	55	60.00	KOSPI	오락·문화	N	N	N	Y	60	N	2585	15	2	0.58	16680225	6444	8.17	2570	2590	2570	3340	1800	2570	2588.49	5.25	-829	-839	2610	2590	2565	2545	2520	2600	2555	1936	770	2500	1690	5	1	77446865	2002	-4.41	0.35	12	0.01	-586.00	7300.00	5210	20240119	-50.38	2275	20241209	13.63	2590	-0.19	20250120	2380	8.61	20250102	4590	-43.68	20240122	2275	13.63	20241209	1.60	N	037560	2500	1936 억	1992137	N	N	341	N	N
42	20250117	160438	55	60.00	KOSPI	오락·문화	N	N	N	Y	60	N	2570	20	2	0.78	202358050	78863	278.92	2540	2585	2540	3315	1785	2550	2565.94	5.25	5270	5835	2566	2557	2546	2537	2526	2562	2542	1936	765	2500	1680	5	1	77446865	1990	-4.39	0.35	12	0.10	-586.00	7300.00	5210	20240119	-50.67	2275	20241209	12.97	2585	-0.58	20250117	2380	7.98	20250102	5210	-50.67	20240119	2275	12.97	20241209	1.61	N	037560	2500	1936 억	1992966	N	N	341	N	N
43	20250117	150439	55	60.00	KOSPI	오락·문화	N	N	N	Y	60	N	2555	5	2	0.20	165167050	64300	227.42	2540	2585	2540	3315	1785	2550	2568.69	5.23	-1452	-1105	2566	2557	2546	2537	2526	2562	2542	1936	765	2500	1680	5	1	77446865	1979	-4.36	0.35	12	0.08	-586.00	7300.00	5210	20240119	-50.96	2275	20241209	12.31	2585	-1.16	20250117	2380	7.35	20250102	5210	-50.96	20240119	2275	12.31	20241209	1.61	N	037560	2500	1936 억	1986244	N	N	0	N	N
44	20250117	140440	55	60.00	KOSPI	오락·문화	N	N	N	Y	60	N	2560	10	2	0.39	138788315	53984	190.93	2540	2585	2540	3315	1785	2550	2570.92	5.23	-1719	-1520	2566	2557	2546	2537	2526	2562	2542	1936	765	2500	1680	5	1	77446865	1983	-4.37	0.35	12	0.07	-586.00	7300.00	5210	20240119	-50.86	2275	20241209	12.53	2585	-0.97	20250117	2380	7.56	20250102	5210	-50.86	20240119	2275	12.53	20241209	1.61	N	037560	2500	1936 억	1985977	N	N	0	N	N
45	20250117	130439	55	60.00	KOSPI	오락·문화	N	N	N	Y	60	N	2570	20	2	0.78	117182300	45562	161.14	2540	2585	2540	3315	1785	2550	2571.93	5.23	-1768	-1387	2566	2557	2546	2537	2526	2562	2542	1936	765	2500	1680	5	1	77446865	1990	-4.39	0.35	12	0.06	-586.00	7300.00	5210	20240119	-50.67	2275	20241209	12.97	2585	-0.58	20250117	2380	7.98	20250102	5210	-50.67	20240119	2275	12.97	20241209	1.61	N	037560	2500	1936 억	1985928	N	N	0	N	N
46	20250117	120441	55	60.00	KOSPI	오락·문화	N	N	N	Y	60	N	2570	20	2	0.78	102227195	39741	140.56	2540	2585	2540	3315	1785	2550	2572.34	5.23	-1597	-1210	2566	2557	2546	2537	2526	2562	2542	1936	765	2500	1680	5	1	77446865	1990	-4.39	0.35	12	0.05	-586.00	7300.00	5210	20240119	-50.67	2275	20241209	12.97	2585	-0.58	20250117	2380	7.98	20250102	5210	-50.67	20240119	2275	12.97	20241209	1.61	N	037560	2500	1936 억	1986099	N	N	0	N	N
47	20250117	110440	55	60.00	KOSPI	오락·문화	N	N	N	Y	60	N	2570	20	2	0.78	96433985	37489	132.59	2540	2585	2540	3315	1785	2550	2572.33	5.23	-1476	-1269	2566	2557	2546	2537	2526	2562	2542	1936	765	2500	1680	5	1	77446865	1990	-4.39	0.35	12	0.05	-586.00	7300.00	5210	20240119	-50.67	2275	20241209	12.97	2585	-0.58	20250117	2380	7.98	20250102	5210	-50.67	20240119	2275	12.97	20241209	1.61	N	037560	2500	1936 억	1986220	N	N	0	N	N
48	20250117	100441	55	60.00	KOSPI	오락·문화	N	N	N	Y	60	N	2575	25	2	0.98	46012770	17937	63.44	2540	2575	2540	3315	1785	2550	2565.24	5.24	-993	-979	2566	2557	2546	2537	2526	2562	2542	1936	765	2500	1680	5	1	77446865	1994	-4.39	0.35	12	0.02	-586.00	7300.00	5210	20240119	-50.58	2275	20241209	13.19	2580	-0.19	20250115	2380	8.19	20250102	5210	-50.58	20240119	2275	13.19	20241209	1.61	N	037560	2500	1936 억	1986703	N	N	0	N	N
49	20250117	090441	55	60.00	KOSPI	오락·문화	N	N	N	Y	60	N	2550	0	3	0.00	782710	308	1.09	2540	2550	2540	3315	1785	2550	2541.27	5.24	-39	-39	2566	2557	2546	2537	2526	2562	2542	1936	765	2500	1680	5	1	77446865	1975	-4.35	0.35	12	0.00	-586.00	7300.00	5210	20240119	-51.06	2275	20241209	12.09	2580	-1.16	20250115	2380	7.14	20250102	5210	-51.06	20240119	2275	12.09	20241209	1.61	N	037560	2500	1936 억	1987657	N	N	0	N	N
50	20250116	160438	55	60.00	KOSPI	오락·문화	N	N	N	Y	60	N	2550	20	2	0.79	71135340	27955	40.16	2535	2555	2535	3285	1775	2530	2544.54	5.24	2036	2042	2600	2565	2545	2510	2490	2582	2527	1936	755	2500	1660	5	1	77446865	1975	-4.35	0.35	12	0.04	-586.00	7300.00	5210	20240119	-51.06	2275	20241209	12.09	2580	-1.16	20250115	2380	7.14	20250102	5210	-51.06	20240119	2275	12.09	20241209	1.55	N	037560	2500	1936 억	1987696	N	N	430	N	N
51	20250116	150418	55	60.00	KOSPI	오락·문화	N	N	N	Y	60	N	2545	15	2	0.59	57308195	22532	32.37	2535	2555	2535	3285	1775	2530	2543.41	5.24	2190	1685	2600	2565	2545	2510	2490	2582	2527	1936	755	2500	1660	5	1	77446865	1971	-4.34	0.35	12	0.03	-586.00	7300.00	5210	20240119	-51.15	2275	20241209	11.87	2580	-1.36	20250115	2380	6.93	20250102	5210	-51.15	20240119	2275	11.87	20241209	1.55	N	037560	2500	1936 억	1987850	N	N	430	N	N
52	20250116	140440	55	60.00	KOSPI	오락·문화	N	N	N	Y	60	N	2545	15	2	0.59	46573030	18312	26.31	2535	2555	2535	3285	1775	2530	2543.31	5.23	696	263	2600	2565	2545	2510	2490	2582	2527	1936	755	2500	1660	5	1	77446865	1971	-4.34	0.35	12	0.02	-586.00	7300.00	5210	20240119	-51.15	2275	20241209	11.87	2580	-1.36	20250115	2380	6.93	20250102	5210	-51.15	20240119	2275	11.87	20241209	1.55	N	037560	2500	1936 억	1986356	N	N	430	N	N
53	20250116	130440	55	60.00	KOSPI	오락·문화	N	N	N	Y	60	N	2545	15	2	0.59	43141535	16962	24.37	2535	2555	2535	3285	1775	2530	2543.42	5.23	99	100	2600	2565	2545	2510	2490	2582	2527	1936	755	2500	1660	5	1	77446865	1971	-4.34	0.35	12	0.02	-586.00	7300.00	5210	20240119	-51.15	2275	20241209	11.87	2580	-1.36	20250115	2380	6.93	20250102	5210	-51.15	20240119	2275	11.87	20241209	1.55	N	037560	2500	1936 억	1985759	N	N	430	N	N
54	20250116	120440	55	60.00	KOSPI	오락·문화	N	N	N	Y	60	N	2545	15	2	0.59	30920180	12151	17.46	2535	2555	2535	3285	1775	2530	2544.66	5.23	78	79	2600	2565	2545	2510	2490	2582	2527	1936	755	2500	1660	5	1	77446865	1971	-4.34	0.35	12	0.02	-586.00	7300.00	5210	20240119	-51.15	2275	20241209	11.87	2580	-1.36	20250115	2380	6.93	20250102	5210	-51.15	20240119	2275	11.87	20241209	1.55	N	037560	2500	1936 억	1985738	N	N	430	N	N
55	20250116	110440	55	60.00	KOSPI	오락·문화	N	N	N	Y	60	N	2545	15	2	0.59	20124315	7909	11.36	2535	2555	2535	3285	1775	2530	2544.48	5.23	84	84	2600	2565	2545	2510	2490	2582	2527	1936	755	2500	1660	5	1	77446865	1971	-4.34	0.35	12	0.01	-586.00	7300.00	5210	20240119	-51.15	2275	20241209	11.87	2580	-1.36	20250115	2380	6.93	20250102	5210	-51.15	20240119	2275	11.87	20241209	1.55	N	037560	2500	1936 억	1985744	N	N	430	N	N
56	20250116	100440	55	60.00	KOSPI	오락·문화	N	N	N	Y	60	N	2545	15	2	0.59	14081805	5532	7.95	2535	2555	2535	3285	1775	2530	2545.52	5.23	69	69	2600	2565	2545	2510	2490	2582	2527	1936	755	2500	1660	5	1	77446865	1971	-4.34	0.35	12	0.01	-586.00	7300.00	5210	20240119	-51.15	2275	20241209	11.87	2580	-1.36	20250115	2380	6.93	20250102	5210	-51.15	20240119	2275	11.87	20241209	1.55	N	037560	2500	1936 억	1985729	N	N	430	N	N
57	20250116	090440	55	60.00	KOSPI	오락·문화	N	N	N	Y	60	N	2550	20	2	0.79	1950640	766	1.10	2535	2550	2535	3285	1775	2530	2546.53	5.23	-8	-8	2600	2565	2545	2510	2490	2582	2527	1936	755	2500	1660	5	1	77446865	1975	-4.35	0.35	12	0.00	-586.00	7300.00	5210	20240119	-51.06	2275	20241209	12.09	2580	-1.16	20250115	2380	7.14	20250102	5210	-51.06	20240119	2275	12.09	20241209	1.55	N	037560	2500	1936 억	1985652	N	N	430	N	N
58	20250115	160437	55	60.00	KOSPI	오락·문화	N	N	N	Y	60	N	2530	5	2	0.20	177594190	69591	102.31	2525	2580	2525	3280	1770	2525	2552.29	5.23	15738	13621	2551	2537	2511	2497	2471	2545	2505	1936	755	2500	1660	5	1	77446865	1959	-4.32	0.35	12	0.09	-586.00	7300.00	5210	20240119	-51.44	2275	20241209	11.21	2580	-1.94	20250115	2380	6.30	20250102	5210	-51.44	20240119	2275	11.21	20241209	1.57	N	037560	2500	1936 억	1985660	N	N	430	N	N
59	20250115	150439	55	60.00	KOSPI	오락·문화	N	N	N	Y	60	N	2530	5	2	0.20	166948375	65383	96.12	2525	2580	2525	3280	1770	2525	2553.39	5.23	15849	15018	2551	2537	2511	2497	2471	2545	2505	1936	755	2500	1660	5	1	77446865	1959	-4.32	0.35	12	0.08	-586.00	7300.00	5210	20240119	-51.44	2275	20241209	11.21	2580	-1.94	20250115	2380	6.30	20250102	5210	-51.44	20240119	2275	11.21	20241209	1.57	N	037560	2500	1936 억	1985771	N	N	84	N	N
60	20250115	140440	55	60.00	KOSPI	오락·문화	N	N	N	Y	60	N	2530	5	2	0.20	159758700	62539	91.94	2525	2580	2525	3280	1770	2525	2554.55	5.23	16017	15504	2551	2537	2511	2497	2471	2545	2505	1936	755	2500	1660	5	1	77446865	1959	-4.32	0.35	12	0.08	-586.00	7300.00	5210	20240119	-51.44	2275	20241209	11.21	2580	-1.94	20250115	2380	6.30	20250102	5210	-51.44	20240119	2275	11.21	20241209	1.57	N	037560	2500	1936 억	1985939	N	N	84	N	N
61	20250115	130437	55	60.00	KOSPI	오락·문화	N	N	N	Y	60	N	2525	0	3	0.00	154715895	60545	89.01	2525	2580	2525	3280	1770	2525	2555.39	5.23	15330	15078	2551	2537	2511	2497	2471	2545	2505	1936	755	2500	1660	5	1	77446865	1956	-4.31	0.35	12	0.08	-586.00	7300.00	5210	20240119	-51.54	2275	20241209	10.99	2580	-2.13	20250115	2380	6.09	20250102	5210	-51.54	20240119	2275	10.99	20241209	1.57	N	037560	2500	1936 억	1985252	N	N	84	N	N
62	20250115	120432	55	60.00	KOSPI	오락·문화	N	N	N	Y	60	N	2540	15	2	0.59	148305280	58014	85.29	2525	2580	2525	3280	1770	2525	2556.37	5.23	15474	15539	2551	2537	2511	2497	2471	2545	2505	1936	755	2500	1660	5	1	77446865	1967	-4.33	0.35	12	0.07	-586.00	7300.00	5210	20240119	-51.25	2275	20241209	11.65	2580	-1.55	20250115	2380	6.72	20250102	5210	-51.25	20240119	2275	11.65	20241209	1.57	N	037560	2500	1936 억	1985396	N	N	84	N	N
63	20250115	110438	55	60.00	KOSPI	오락·문화	N	N	N	Y	60	N	2545	20	2	0.79	137524800	53767	79.04	2525	2580	2525	3280	1770	2525	2557.79	5.23	14984	14708	2551	2537	2511	2497	2471	2545	2505	1936	755	2500	1660	5	1	77446865	1971	-4.34	0.35	12	0.07	-586.00	7300.00	5210	20240119	-51.15	2275	20241209	11.87	2580	-1.36	20250115	2380	6.93	20250102	5210	-51.15	20240119	2275	11.87	20241209	1.57	N	037560	2500	1936 억	1984906	N	N	84	N	N
64	20250115	100438	55	60.00	KOSPI	오락·문화	N	N	N	Y	60	N	2560	35	2	1.39	87968450	34293	50.41	2525	2580	2525	3280	1770	2525	2565.20	5.22	9205	8385	2551	2537	2511	2497	2471	2545	2505	1936	755	2500	1660	5	1	77446865	1983	-4.37	0.35	12	0.04	-586.00	7300.00	5210	20240119	-50.86	2275	20241209	12.53	2580	-0.78	20250115	2380	7.56	20250102	5210	-50.86	20240119	2275	12.53	20241209	1.57	N	037560	2500	1936 억	1979127	N	N	84	N	N
65	20250115	090440	55	60.00	KOSPI	오락·문화	N	N	N	Y	60	N	2545	20	2	0.79	2776595	1096	1.61	2525	2550	2525	3280	1770	2525	2533.40	5.19	834	577	2551	2537	2511	2497	2471	2545	2505	1936	755	2500	1660	5	1	77446865	1971	-4.34	0.35	12	0.00	-586.00	7300.00	5210	20240119	-51.15	2275	20241209	11.87	2565	-0.78	20250110	2380	6.93	20250102	5210	-51.15	20240119	2275	11.87	20241209	1.57	N	037560	2500	1936 억	1970756	N	N	84	N	N
66	20250114	160434	55	60.00	KOSPI	오락·문화	N	N	N	Y	60	N	2525	25	2	1.00	168632855	67167	124.63	2510	2525	2485	3250	1750	2500	2510.65	5.19	-3067	-5026	2603	2551	2513	2461	2423	2532	2442	1936	750	2500	1650	5	1	77446865	1956	-4.31	0.35	12	0.09	-586.00	7300.00	5210	20240119	-51.54	2275	20241209	10.99	2565	-1.56	20250110	2380	6.09	20250102	5210	-51.54	20240119	2275	10.99	20241209	1.58	N	037560	2500	1936 억	1970672	N	N	84	N	N
67	20250114	150436	55	60.00	KOSPI	오락·문화	N	N	N	Y	60	N	2525	25	2	1.00	163279765	65045	120.69	2510	2525	2485	3250	1750	2500	2510.26	5.19	-4602	-5742	2603	2551	2513	2461	2423	2532	2442	1936	750	2500	1650	5	1	77446865	1956	-4.31	0.35	12	0.08	-586.00	7300.00	5210	20240119	-51.54	2275	20241209	10.99	2565	-1.56	20250110	2380	6.09	20250102	5210	-51.54	20240119	2275	10.99	20241209	1.58	N	037560	2500	1936 억	1969137	N	N	698	N	N
68	20250114	140436	55	60.00	KOSPI	오락·문화	N	N	N	Y	60	N	2520	20	2	0.80	158728220	63240	117.34	2510	2525	2485	3250	1750	2500	2509.93	5.19	-4768	-5547	2603	2551	2513	2461	2423	2532	2442	1936	750	2500	1650	5	1	77446865	1952	-4.30	0.35	12	0.08	-586.00	7300.00	5210	20240119	-51.63	2275	20241209	10.77	2565	-1.75	20250110	2380	5.88	20250102	5210	-51.63	20240119	2275	10.77	20241209	1.58	N	037560	2500	1936 억	1968971	N	N	698	N	N
69	20250114	130435	55	60.00	KOSPI	오락·문화	N	N	N	Y	60	N	2505	5	2	0.20	102385490	40828	75.75	2510	2520	2485	3250	1750	2500	2507.73	5.19	-5867	-5951	2603	2551	2513	2461	2423	2532	2442	1936	750	2500	1650	5	1	77446865	1940	-4.27	0.34	12	0.05	-586.00	7300.00	5210	20240119	-51.92	2275	20241209	10.11	2565	-2.34	20250110	2380	5.25	20250102	5210	-51.92	20240119	2275	10.11	20241209	1.58	N	037560	2500	1936 억	1967872	N	N	698	N	N
70	20250114	120434	55	60.00	KOSPI	오락·문화	N	N	N	Y	60	N	2500	0	3	0.00	99324175	39608	73.49	2510	2520	2485	3250	1750	2500	2507.68	5.19	-5867	-5951	2603	2551	2513	2461	2423	2532	2442	1936	750	2500	1650	5	1	77446865	1936	-4.27	0.34	12	0.05	-586.00	7300.00	5210	20240119	-52.02	2275	20241209	9.89	2565	-2.53	20250110	2380	5.04	20250102	5210	-52.02	20240119	2275	9.89	20241209	1.58	N	037560	2500	1936 억	1967872	N	N	698	N	N
71	20250114	110435	55	60.00	KOSPI	오락·문화	N	N	N	Y	60	N	2520	20	2	0.80	93782690	37400	69.39	2510	2520	2485	3250	1750	2500	2507.56	5.19	-5867	-5950	2603	2551	2513	2461	2423	2532	2442	1936	750	2500	1650	5	1	77446865	1952	-4.30	0.35	12	0.05	-586.00	7300.00	5210	20240119	-51.63	2275	20241209	10.77	2565	-1.75	20250110	2380	5.88	20250102	5210	-51.63	20240119	2275	10.77	20241209	1.58	N	037560	2500	1936 억	1967872	N	N	698	N	N
72	20250114	100435	55	60.00	KOSPI	오락·문화	N	N	N	Y	60	N	2510	10	2	0.40	24361290	9722	18.04	2510	2515	2495	3250	1750	2500	2505.79	5.19	-3633	-3633	2603	2551	2513	2461	2423	2532	2442	1936	750	2500	1650	5	1	77446865	1944	-4.28	0.34	12	0.01	-586.00	7300.00	5210	20240119	-51.82	2275	20241209	10.33	2565	-2.14	20250110	2380	5.46	20250102	5210	-51.82	20240119	2275	10.33	20241209	1.58	N	037560	2500	1936 억	1970106	N	N	698	N	N
73	20250114	090434	55	60.00	KOSPI	오락·문화	N	N	N	Y	60	N	2510	10	2	0.40	379240	151	0.28	2510	2515	2510	3250	1750	2500	2511.60	5.20	-10	-10	2603	2551	2513	2461	2423	2532	2442	1936	750	2500	1650	5	1	77446865	1944	-4.28	0.34	12	0.00	-586.00	7300.00	5210	20240119	-51.82	2275	20241209	10.33	2565	-2.14	20250110	2380	5.46	20250102	5210	-51.82	20240119	2275	10.33	20241209	1.58	N	037560	2500	1936 억	1973729	N	N	698	N	N
74	20250113	160431	55	60.00	KOSPI	오락·문화	N	N	N	Y	60	N	2500	-55	5	-2.15	135001990	53734	56.17	2565	2565	2475	3320	1790	2555	2512.41	5.20	-5780	-5437	2605	2580	2540	2515	2475	2592	2527	1936	765	2500	1680	5	1	77446865	1936	-4.27	0.34	12	0.07	-586.00	7300.00	5210	20240119	-52.02	2275	20241209	9.89	2565	0.00	20250110	2380	5.04	20250102	5210	-52.02	20240119	2275	9.89	20241209	1.57	N	037560	2500	1936 억	1973739	N	N	698	N	N
75	20250113	150432	55	60.00	KOSPI	오락·문화	N	N	N	Y	60	N	2500	-55	5	-2.15	129534755	51545	53.88	2565	2565	2475	3320	1790	2555	2513.04	5.20	-5328	-4985	2605	2580	2540	2515	2475	2592	2527	1936	765	2500	1680	5	1	77446865	1936	-4.27	0.34	12	0.07	-586.00	7300.00	5210	20240119	-52.02	2275	20241209	9.89	2565	0.00	20250110	2380	5.04	20250102	5210	-52.02	20240119	2275	9.89	20241209	1.57	N	037560	2500	1936 억	1974191	N	N	256	N	N
76	20250113	140428	55	60.00	KOSPI	오락·문화	N	N	N	Y	60	N	2510	-45	5	-1.76	128099385	50971	53.28	2565	2565	2475	3320	1790	2555	2513.18	5.20	-4951	-4608	2605	2580	2540	2515	2475	2592	2527	1936	765	2500	1680	5	1	77446865	1944	-4.28	0.34	12	0.07	-586.00	7300.00	5210	20240119	-51.82	2275	20241209	10.33	2565	0.00	20250110	2380	5.46	20250102	5210	-51.82	20240119	2275	10.33	20241209	1.57	N	037560	2500	1936 억	1974568	N	N	256	N	N
77	20250113	130425	55	60.00	KOSPI	오락·문화	N	N	N	Y	60	N	2505	-50	5	-1.96	125644810	49990	52.26	2565	2565	2475	3320	1790	2555	2513.40	5.20	-4422	-4079	2605	2580	2540	2515	2475	2592	2527	1936	765	2500	1680	5	1	77446865	1940	-4.27	0.34	12	0.06	-586.00	7300.00	5210	20240119	-51.92	2275	20241209	10.11	2565	0.00	20250110	2380	5.25	20250102	5210	-51.92	20240119	2275	10.11	20241209	1.57	N	037560	2500	1936 억	1975097	N	N	256	N	N
78	20250113	120426	55	60.00	KOSPI	오락·문화	N	N	N	Y	60	N	2500	-55	5	-2.15	115031840	45743	47.82	2565	2565	2475	3320	1790	2555	2514.74	5.21	-3704	-3362	2605	2580	2540	2515	2475	2592	2527	1936	765	2500	1680	5	1	77446865	1936	-4.27	0.34	12	0.06	-586.00	7300.00	5210	20240119	-52.02	2275	20241209	9.89	2565	0.00	20250110	2380	5.04	20250102	5210	-52.02	20240119	2275	9.89	20241209	1.57	N	037560	2500	1936 억	1975815	N	N	256	N	N
79	20250113	110427	55	60.00	KOSPI	오락·문화	N	N	N	Y	60	N	2495	-60	5	-2.35	105495595	41924	43.82	2565	2565	2475	3320	1790	2555	2516.35	5.21	-2263	-1913	2605	2580	2540	2515	2475	2592	2527	1936	765	2500	1680	5	1	77446865	1932	-4.26	0.34	12	0.05	-586.00	7300.00	5210	20240119	-52.11	2275	20241209	9.67	2565	0.00	20250110	2380	4.83	20250102	5210	-52.11	20240119	2275	9.67	20241209	1.57	N	037560	2500	1936 억	1977256	N	N	256	N	N
80	20250113	100426	55	60.00	KOSPI	오락·문화	N	N	N	Y	60	N	2510	-45	5	-1.76	86238810	34208	35.76	2565	2565	2510	3320	1790	2555	2521.01	5.22	569	569	2605	2580	2540	2515	2475	2592	2527	1936	765	2500	1680	5	1	77446865	1944	-4.28	0.34	12	0.04	-586.00	7300.00	5210	20240119	-51.82	2275	20241209	10.33	2565	0.00	20250110	2380	5.46	20250102	5210	-51.82	20240119	2275	10.33	20241209	1.57	N	037560	2500	1936 억	1980088	N	N	256	N	N
81	20250113	090429	55	60.00	KOSPI	오락·문화	N	N	N	Y	60	N	2560	5	2	0.20	16228820	6394	6.68	2565	2565	2520	3320	1790	2555	2538.13	5.21	-834	-834	2605	2580	2540	2515	2475	2592	2527	1936	765	2500	1680	5	1	77446865	1983	-4.37	0.35	12	0.01	-586.00	7300.00	5210	20240119	-50.86	2275	20241209	12.53	2565	0.00	20250110	2380	7.56	20250102	5210	-50.86	20240119	2275	12.53	20241209	1.57	N	037560	2500	1936 억	1978685	N	N	256	N	N
82	20250110	160424	55	60.00	KOSPI	오락·문화	N	N	N	Y	60	N	2555	40	2	1.59	240133385	94756	253.34	2515	2565	2500	3265	1765	2515	2534.23	5.22	23059	23272	2538	2526	2508	2496	2478	2532	2502	1936	750	2500	1650	5	1	77446865	1979	-4.36	0.35	12	0.12	-586.00	7300.00	5210	20240119	-50.96	2275	20241209	12.31	2565	-0.39	20250110	2380	7.35	20250102	5210	-50.96	20240119	2275	12.31	20241209	1.56	N	037560	2500	1936 억	1979519	N	N	256	N	N
83	20250110	150425	55	60.00	KOSPI	오락·문화	N	N	N	Y	60	N	2550	35	2	1.39	236416270	93300	249.45	2515	2565	2500	3265	1765	2515	2533.94	5.22	23194	23272	2538	2526	2508	2496	2478	2532	2502	1936	750	2500	1650	5	1	77446865	1975	-4.35	0.35	12	0.12	-586.00	7300.00	5210	20240119	-51.06	2275	20241209	12.09	2565	-0.58	20250110	2380	7.14	20250102	5210	-51.06	20240119	2275	12.09	20241209	1.56	N	037560	2500	1936 억	1979654	N	N	0	N	N
84	20250110	140424	55	60.00	KOSPI	오락·문화	N	N	N	Y	60	N	2555	40	2	1.59	210826545	83294	222.69	2515	2560	2500	3265	1765	2515	2531.11	5.21	22545	22588	2538	2526	2508	2496	2478	2532	2502	1936	750	2500	1650	5	1	77446865	1979	-4.36	0.35	12	0.11	-586.00	7300.00	5210	20240119	-50.96	2275	20241209	12.31	2560	-0.20	20250110	2380	7.35	20250102	5210	-50.96	20240119	2275	12.31	20241209	1.56	N	037560	2500	1936 억	1979005	N	N	0	N	N
85	20250110	130423	55	60.00	KOSPI	오락·문화	N	N	N	Y	60	N	2545	30	2	1.19	159449535	63131	168.79	2515	2545	2500	3265	1765	2515	2525.69	5.17	5584	5797	2538	2526	2508	2496	2478	2532	2502	1936	750	2500	1650	5	1	77446865	1971	-4.34	0.35	12	0.08	-586.00	7300.00	5210	20240119	-51.15	2275	20241209	11.87	2545	0.00	20250110	2380	6.93	20250102	5210	-51.15	20240119	2275	11.87	20241209	1.56	N	037560	2500	1936 억	1962044	N	N	0	N	N
86	20250110	120424	55	60.00	KOSPI	오락·문화	N	N	N	Y	60	N	2525	10	2	0.40	115840720	45918	122.77	2515	2540	2500	3265	1765	2515	2522.77	5.16	90	143	2538	2526	2508	2496	2478	2532	2502	1936	750	2500	1650	5	1	77446865	1956	-4.31	0.35	12	0.06	-586.00	7300.00	5210	20240119	-51.54	2275	20241209	10.99	2540	-0.59	20250110	2380	6.09	20250102	5210	-51.54	20240119	2275	10.99	20241209	1.56	N	037560	2500	1936 억	1956550	N	N	0	N	N
87	20250110	110423	55	60.00	KOSPI	오락·문화	N	N	N	Y	60	N	2525	10	2	0.40	108799495	43127	115.30	2515	2540	2500	3265	1765	2515	2522.77	5.16	90	141	2538	2526	2508	2496	2478	2532	2502	1936	750	2500	1650	5	1	77446865	1956	-4.31	0.35	12	0.06	-586.00	7300.00	5210	20240119	-51.54	2275	20241209	10.99	2540	-0.59	20250110	2380	6.09	20250102	5210	-51.54	20240119	2275	10.99	20241209	1.56	N	037560	2500	1936 억	1956550	N	N	0	N	N
88	20250110	100422	55	60.00	KOSPI	오락·문화	N	N	N	Y	60	N	2520	5	2	0.20	28999775	11532	30.83	2515	2525	2500	3265	1765	2515	2514.72	5.16	81	81	2538	2526	2508	2496	2478	2532	2502	1936	750	2500	1650	5	1	77446865	1952	-4.30	0.35	12	0.01	-586.00	7300.00	5210	20240119	-51.63	2275	20241209	10.77	2525	-0.20	20250110	2380	5.88	20250102	5210	-51.63	20240119	2275	10.77	20241209	1.56	N	037560	2500	1936 억	1956541	N	N	0	N	N
89	20250110	090425	55	60.00	KOSPI	오락·문화	N	N	N	Y	60	N	2515	0	3	0.00	7638060	3035	8.11	2515	2525	2515	3265	1765	2515	2516.66	5.16	514	514	2538	2526	2508	2496	2478	2532	2502	1936	750	2500	1650	5	1	77446865	1948	-4.29	0.34	12	0.00	-586.00	7300.00	5210	20240119	-51.73	2275	20241209	10.55	2525	-0.40	20250110	2380	5.67	20250102	5210	-51.73	20240119	2275	10.55	20241209	1.56	N	037560	2500	1936 억	1956974	N	N	0	N	N
90	20250109	160422	55	60.00	KOSPI	오락·문화	N	N	N	Y	60	N	2515	0	3	0.00	93271635	37262	117.41	2495	2520	2490	3265	1765	2515	2503.13	5.16	5154	5354	2538	2526	2503	2491	2468	2532	2497	1936	750	2500	1650	5	1	77446865	1948	-4.29	0.34	12	0.05	-586.00	7300.00	5210	20240119	-51.73	2275	20241209	10.55	2520	-0.20	20250109	2380	5.67	20250102	5210	-51.73	20240119	2275	10.55	20241209	1.53	N	037560	2500	1936 억	1956312	N	N	97	N	N
91	20250109	150423	55	60.00	KOSPI	오락·문화	N	N	N	Y	60	N	2510	-5	5	-0.20	72168460	28841	90.87	2495	2520	2490	3265	1765	2515	2502.29	5.16	5229	5117	2538	2526	2503	2491	2468	2532	2497	1936	750	2500	1650	5	1	77446865	1944	-4.28	0.34	12	0.04	-586.00	7300.00	5210	20240119	-51.82	2275	20241209	10.33	2520	-0.40	20250109	2380	5.46	20250102	5210	-51.82	20240119	2275	10.33	20241209	1.53	N	037560	2500	1936 억	1956387	N	N	97	N	N
92	20250109	140424	55	60.00	KOSPI	오락·문화	N	N	N	Y	60	N	2505	-10	5	-0.40	54842975	21917	69.06	2495	2520	2490	3265	1765	2515	2502.30	5.15	1594	1036	2538	2526	2503	2491	2468	2532	2497	1936	750	2500	1650	5	1	77446865	1940	-4.27	0.34	12	0.03	-586.00	7300.00	5210	20240119	-51.92	2275	20241209	10.11	2520	-0.60	20250109	2380	5.25	20250102	5210	-51.92	20240119	2275	10.11	20241209	1.53	N	037560	2500	1936 억	1952752	N	N	97	N	N
93	20250109	130423	55	60.00	KOSPI	오락·문화	N	N	N	Y	60	N	2515	0	3	0.00	41535995	16610	52.33	2495	2515	2490	3265	1765	2515	2500.66	5.14	917	969	2538	2526	2503	2491	2468	2532	2497	1936	750	2500	1650	5	1	77446865	1948	-4.29	0.34	12	0.02	-586.00	7300.00	5210	20240119	-51.73	2275	20241209	10.55	2515	0.00	20250107	2380	5.67	20250102	5210	-51.73	20240119	2275	10.55	20241209	1.53	N	037560	2500	1936 억	1952075	N	N	97	N	N
94	20250109	120423	55	60.00	KOSPI	오락·문화	N	N	N	Y	60	N	2515	0	3	0.00	35732270	14296	45.04	2495	2515	2490	3265	1765	2515	2499.46	5.14	668	605	2538	2526	2503	2491	2468	2532	2497	1936	750	2500	1650	5	1	77446865	1948	-4.29	0.34	12	0.02	-586.00	7300.00	5210	20240119	-51.73	2275	20241209	10.55	2515	0.00	20250107	2380	5.67	20250102	5210	-51.73	20240119	2275	10.55	20241209	1.53	N	037560	2500	1936 억	1951826	N	N	97	N	N
95	20250109	110424	55	60.00	KOSPI	오락·문화	N	N	N	Y	60	N	2505	-10	5	-0.40	28901010	11571	36.46	2495	2510	2490	3265	1765	2515	2497.71	5.14	1018	459	2538	2526	2503	2491	2468	2532	2497	1936	750	2500	1650	5	1	77446865	1940	-4.27	0.34	12	0.01	-586.00	7300.00	5210	20240119	-51.92	2275	20241209	10.11	2515	-0.40	20250107	2380	5.25	20250102	5210	-51.92	20240119	2275	10.11	20241209	1.53	N	037560	2500	1936 억	1952176	N	N	97	N	N
96	20250109	100422	55	60.00	KOSPI	오락·문화	N	N	N	Y	60	N	2495	-20	5	-0.80	21287310	8528	26.87	2495	2510	2490	3265	1765	2515	2496.17	5.14	724	507	2538	2526	2503	2491	2468	2532	2497	1936	750	2500	1650	5	1	77446865	1932	-4.26	0.34	12	0.01	-586.00	7300.00	5210	20240119	-52.11	2275	20241209	9.67	2515	-0.80	20250107	2380	4.83	20250102	5210	-52.11	20240119	2275	9.67	20241209	1.53	N	037560	2500	1936 억	1951882	N	N	97	N	N
97	20250109	090425	55	60.00	KOSPI	오락·문화	N	N	N	Y	60	N	2495	-20	5	-0.80	13573920	5440	17.14	2495	2505	2495	3265	1765	2515	2495.21	5.14	448	448	2538	2526	2503	2491	2468	2532	2497	1936	750	2500	1650	5	1	77446865	1932	-4.26	0.34	12	0.01	-586.00	7300.00	5210	20240119	-52.11	2275	20241209	9.67	2515	-0.80	20250107	2380	4.83	20250102	5210	-52.11	20240119	2275	9.67	20241209	1.53	N	037560	2500	1936 억	1951606	N	N	97	N	N
98	20250108	160418	55	60.00	KOSPI	오락·문화	N	N	N	Y	60	N	2515	25	2	1.00	78865510	31476	52.11	2490	2515	2480	3235	1745	2490	2505.53	5.14	8954	9096	2526	2507	2496	2477	2466	2517	2487	1936	745	2500	1640	5	1	77446865	1948	-4.29	0.34	12	0.04	-586.00	7300.00	5210	20240119	-51.73	2275	20241209	10.55	2515	0.00	20250107	2380	5.67	20250102	5210	-51.73	20240119	2275	10.55	20241209	1.53	N	037560	2500	1936 억	1951158	N	N	97	N	N
99	20250108	150421	55	60.00	KOSPI	오락·문화	N	N	N	Y	60	N	2505	15	2	0.60	44780815	17916	29.66	2490	2510	2480	3235	1745	2490	2499.49	5.14	9088	8874	2526	2507	2496	2477	2466	2517	2487	1936	745	2500	1640	5	1	77446865	1940	-4.27	0.34	12	0.02	-586.00	7300.00	5210	20240119	-51.92	2275	20241209	10.11	2515	-0.40	20250107	2380	5.25	20250102	5210	-51.92	20240119	2275	10.11	20241209	1.53	N	037560	2500	1936 억	1951292	N	N	0	N	N
100	20250108	140423	55	60.00	KOSPI	오락·문화	N	N	N	Y	60	N	2495	5	2	0.20	41232325	16499	27.32	2490	2510	2480	3235	1745	2490	2499.08	5.14	9325	8815	2526	2507	2496	2477	2466	2517	2487	1936	745	2500	1640	5	1	77446865	1932	-4.26	0.34	12	0.02	-586.00	7300.00	5210	20240119	-52.11	2275	20241209	9.67	2515	-0.80	20250107	2380	4.83	20250102	5210	-52.11	20240119	2275	9.67	20241209	1.53	N	037560	2500	1936 억	1951529	N	N	0	N	N
101	20250108	130423	55	60.00	KOSPI	오락·문화	N	N	N	Y	60	N	2505	15	2	0.60	31317575	12540	20.76	2490	2505	2480	3235	1745	2490	2497.41	5.14	7955	7962	2526	2507	2496	2477	2466	2517	2487	1936	745	2500	1640	5	1	77446865	1940	-4.27	0.34	12	0.02	-586.00	7300.00	5210	20240119	-51.92	2275	20241209	10.11	2515	-0.40	20250107	2380	5.25	20250102	5210	-51.92	20240119	2275	10.11	20241209	1.53	N	037560	2500	1936 억	1950159	N	N	0	N	N
102	20250108	120420	55	60.00	KOSPI	오락·문화	N	N	N	Y	60	N	2505	15	2	0.60	21446430	8598	14.23	2490	2505	2480	3235	1745	2490	2494.35	5.13	5868	4551	2526	2507	2496	2477	2466	2517	2487	1936	745	2500	1640	5	1	77446865	1940	-4.27	0.34	12	0.01	-586.00	7300.00	5210	20240119	-51.92	2275	20241209	10.11	2515	-0.40	20250107	2380	5.25	20250102	5210	-51.92	20240119	2275	10.11	20241209	1.53	N	037560	2500	1936 억	1948072	N	N	0	N	N
103	20250108	110419	55	60.00	KOSPI	오락·문화	N	N	N	Y	60	N	2505	15	2	0.60	17713785	7106	11.76	2490	2505	2480	3235	1745	2490	2492.79	5.13	5028	3722	2526	2507	2496	2477	2466	2517	2487	1936	745	2500	1640	5	1	77446865	1940	-4.27	0.34	12	0.01	-586.00	7300.00	5210	20240119	-51.92	2275	20241209	10.11	2515	-0.40	20250107	2380	5.25	20250102	5210	-51.92	20240119	2275	10.11	20241209	1.53	N	037560	2500	1936 억	1947232	N	N	0	N	N
104	20250108	100421	55	60.00	KOSPI	오락·문화	N	N	N	Y	60	N	2490	0	3	0.00	8107310	3262	5.40	2490	2495	2480	3235	1745	2490	2485.38	5.12	1677	1103	2526	2507	2496	2477	2466	2517	2487	1936	745	2500	1640	5	1	77446865	1928	-4.25	0.34	12	0.00	-586.00	7300.00	5210	20240119	-52.21	2275	20241209	9.45	2515	-0.99	20250107	2380	4.62	20250102	5210	-52.21	20240119	2275	9.45	20241209	1.53	N	037560	2500	1936 억	1943881	N	N	0	N	N
105	20250108	090423	55	60.00	KOSPI	오락·문화	N	N	N	Y	60	N	2485	-5	5	-0.20	186745	75	0.12	2490	2490	2485	3235	1745	2490	2489.93	5.12	-17	-17	2526	2507	2496	2477	2466	2517	2487	1936	745	2500	1640	5	1	77446865	1925	-4.24	0.34	12	0.00	-586.00	7300.00	5210	20240119	-52.30	2275	20241209	9.23	2515	-1.19	20250107	2380	4.41	20250102	5210	-52.30	20240119	2275	9.23	20241209	1.53	N	037560	2500	1936 억	1942187	N	N	0	N	N
106	20250107	160417	55	60.00	KOSPI	오락·문화	N	N	N	Y	60	N	2490	5	2	0.20	151097285	60371	113.56	2485	2515	2485	3230	1740	2485	2502.86	5.12	3313	2090	2518	2501	2473	2456	2428	2510	2465	1936	745	2500	1640	5	1	77446865	1928	-4.25	0.34	12	0.08	-586.00	7300.00	5210	20240119	-52.21	2275	20241209	9.45	2515	-0.99	20250107	2380	4.62	20250102	5210	-52.21	20240119	2275	9.45	20241209	1.53	N	037560	2500	1936 억	1942204	N	N	46	N	N
107	20250107	150418	55	60.00	KOSPI	오락·문화	N	N	N	Y	60	N	2485	0	3	0.00	147691310	59002	110.98	2485	2515	2485	3230	1740	2485	2503.16	5.12	3551	1989	2518	2501	2473	2456	2428	2510	2465	1936	745	2500	1640	5	1	77446865	1925	-4.24	0.34	12	0.08	-586.00	7300.00	5210	20240119	-52.30	2275	20241209	9.23	2515	-1.19	20250107	2380	4.41	20250102	5210	-52.30	20240119	2275	9.23	20241209	1.53	N	037560	2500	1936 억	1942442	N	N	46	N	N
108	20250107	140419	55	60.00	KOSPI	오락·문화	N	N	N	Y	60	N	2495	10	2	0.40	142460320	56903	107.03	2485	2515	2485	3230	1740	2485	2503.56	5.12	3672	2413	2518	2501	2473	2456	2428	2510	2465	1936	745	2500	1640	5	1	77446865	1932	-4.26	0.34	12	0.07	-586.00	7300.00	5210	20240119	-52.11	2275	20241209	9.67	2515	-0.80	20250107	2380	4.83	20250102	5210	-52.11	20240119	2275	9.67	20241209	1.53	N	037560	2500	1936 억	1942563	N	N	46	N	N
109	20250107	130418	55	60.00	KOSPI	오락·문화	N	N	N	Y	60	N	2500	15	2	0.60	134331240	53641	100.90	2485	2515	2485	3230	1740	2485	2504.26	5.12	3197	2207	2518	2501	2473	2456	2428	2510	2465	1936	745	2500	1640	5	1	77446865	1936	-4.27	0.34	12	0.07	-586.00	7300.00	5210	20240119	-52.02	2275	20241209	9.89	2515	-0.60	20250107	2380	5.04	20250102	5210	-52.02	20240119	2275	9.89	20241209	1.53	N	037560	2500	1936 억	1942088	N	N	46	N	N
110	20250107	120418	55	60.00	KOSPI	오락·문화	N	N	N	Y	60	N	2505	20	2	0.80	129867485	51855	97.54	2485	2515	2485	3230	1740	2485	2504.44	5.12	3351	2720	2518	2501	2473	2456	2428	2510	2465	1936	745	2500	1640	5	1	77446865	1940	-4.27	0.34	12	0.07	-586.00	7300.00	5210	20240119	-51.92	2275	20241209	10.11	2515	-0.40	20250107	2380	5.25	20250102	5210	-51.92	20240119	2275	10.11	20241209	1.53	N	037560	2500	1936 억	1942242	N	N	46	N	N
111	20250107	110416	55	60.00	KOSPI	오락·문화	N	N	N	Y	60	N	2500	15	2	0.60	110532995	44135	83.02	2485	2515	2485	3230	1740	2485	2504.43	5.12	3601	2854	2518	2501	2473	2456	2428	2510	2465	1936	745	2500	1640	5	1	77446865	1936	-4.27	0.34	12	0.06	-586.00	7300.00	5210	20240119	-52.02	2275	20241209	9.89	2515	-0.60	20250107	2380	5.04	20250102	5210	-52.02	20240119	2275	9.89	20241209	1.53	N	037560	2500	1936 억	1942492	N	N	46	N	N
112	20250107	100420	55	60.00	KOSPI	오락·문화	N	N	N	Y	60	N	2500	15	2	0.60	87894655	35077	65.98	2485	2510	2485	3230	1740	2485	2505.76	5.11	1287	1232	2518	2501	2473	2456	2428	2510	2465	1936	745	2500	1640	5	1	77446865	1936	-4.27	0.34	12	0.05	-586.00	7300.00	5210	20240119	-52.02	2275	20241209	9.89	2510	-0.40	20250107	2380	5.04	20250102	5210	-52.02	20240119	2275	9.89	20241209	1.53	N	037560	2500	1936 억	1940178	N	N	46	N	N
113	20250107	090418	55	60.00	KOSPI	오락·문화	N	N	N	Y	60	N	2490	5	2	0.20	1400755	563	1.06	2485	2495	2485	3230	1740	2485	2488.02	5.11	512	301	2518	2501	2473	2456	2428	2510	2465	1936	745	2500	1640	5	1	77446865	1928	-4.25	0.34	12	0.00	-586.00	7300.00	5210	20240119	-52.21	2275	20241209	9.45	2495	-0.20	20250107	2380	4.62	20250102	5210	-52.21	20240119	2275	9.45	20241209	1.53	N	037560	2500	1936 억	1939403	N	N	46	N	N
114	20250106	160413	55	60.00	KOSPI	오락·문화	N	N	N	Y	60	N	2485	35	2	1.43	130699285	52962	107.92	2460	2490	2445	3185	1715	2450	2467.71	5.11	11154	11723	2490	2470	2440	2420	2390	2480	2430	1936	735	2500	1610	5	1	77446865	1925	-4.24	0.34	12	0.07	-586.00	7300.00	5210	20240119	-52.30	2275	20241209	9.23	2490	-0.20	20250106	2380	4.41	20250102	5210	-52.30	20240119	2275	9.23	20241209	1.53	N	037560	2500	1936 억	1938469	N	N	46	N	N
115	20250106	150413	55	60.00	KOSPI	오락·문화	N	N	N	Y	60	N	2480	30	2	1.22	116454770	47226	96.23	2460	2485	2445	3185	1715	2450	2465.90	5.10	9634	9078	2490	2470	2440	2420	2390	2480	2430	1936	735	2500	1610	5	1	77446865	1921	-4.23	0.34	12	0.06	-586.00	7300.00	5210	20240119	-52.40	2275	20241209	9.01	2485	-0.20	20250106	2380	4.20	20250102	5210	-52.40	20240119	2275	9.01	20241209	1.53	N	037560	2500	1936 억	1936949	N	N	0	N	N
116	20250106	140414	55	60.00	KOSPI	오락·문화	N	N	N	Y	60	N	2460	10	2	0.41	100400710	40740	83.02	2460	2485	2445	3185	1715	2450	2464.43	5.10	6764	6579	2490	2470	2440	2420	2390	2480	2430	1936	735	2500	1610	5	1	77446865	1905	-4.20	0.34	12	0.05	-586.00	7300.00	5210	20240119	-52.78	2275	20241209	8.13	2485	-1.01	20250106	2380	3.36	20250102	5210	-52.78	20240119	2275	8.13	20241209	1.53	N	037560	2500	1936 억	1934079	N	N	0	N	N
117	20250106	130412	55	60.00	KOSPI	오락·문화	N	N	N	Y	60	N	2480	30	2	1.22	88036520	35739	72.83	2460	2480	2445	3185	1715	2450	2463.32	5.10	7427	7026	2490	2470	2440	2420	2390	2480	2430	1936	735	2500	1610	5	1	77446865	1921	-4.23	0.34	12	0.05	-586.00	7300.00	5210	20240119	-52.40	2275	20241209	9.01	2480	0.00	20250106	2380	4.20	20250102	5210	-52.40	20240119	2275	9.01	20241209	1.53	N	037560	2500	1936 억	1934742	N	N	0	N	N
118	20250106	120412	55	60.00	KOSPI	오락·문화	N	N	N	Y	60	N	2475	25	2	1.02	77392795	31437	64.06	2460	2480	2445	3185	1715	2450	2461.84	5.10	6862	6497	2490	2470	2440	2420	2390	2480	2430	1936	735	2500	1610	5	1	77446865	1917	-4.22	0.34	12	0.04	-586.00	7300.00	5210	20240119	-52.50	2275	20241209	8.79	2480	-0.20	20250106	2380	3.99	20250102	5210	-52.50	20240119	2275	8.79	20241209	1.53	N	037560	2500	1936 억	1934177	N	N	0	N	N
119	20250106	110412	55	60.00	KOSPI	오락·문화	N	N	N	Y	60	N	2470	20	2	0.82	55838705	22693	46.24	2460	2470	2445	3185	1715	2450	2460.61	5.09	5699	5261	2490	2470	2440	2420	2390	2480	2430	1936	735	2500	1610	5	1	77446865	1913	-4.22	0.34	12	0.03	-586.00	7300.00	5210	20240119	-52.59	2275	20241209	8.57	2470	0.00	20250106	2380	3.78	20250102	5210	-52.59	20240119	2275	8.57	20241209	1.53	N	037560	2500	1936 억	1933014	N	N	0	N	N
120	20250106	100411	55	60.00	KOSPI	오락·문화	N	N	N	Y	60	N	2465	15	2	0.61	46269625	18810	38.33	2460	2470	2445	3185	1715	2450	2459.84	5.09	5840	5038	2490	2470	2440	2420	2390	2480	2430	1936	735	2500	1610	5	1	77446865	1909	-4.21	0.34	12	0.02	-586.00	7300.00	5210	20240119	-52.69	2275	20241209	8.35	2470	-0.20	20250106	2380	3.57	20250102	5210	-52.69	20240119	2275	8.35	20241209	1.53	N	037560	2500	1936 억	1933155	N	N	0	N	N
121	20250106	090408	55	60.00	KOSPI	오락·문화	N	N	N	Y	60	N	2460	10	2	0.41	3333300	1355	2.76	2460	2460	2460	3185	1715	2450	2460.00	5.08	-662	-795	2490	2470	2440	2420	2390	2480	2430	1936	735	2500	1610	5	1	77446865	1905	-4.20	0.34	12	0.00	-586.00	7300.00	5210	20240119	-52.78	2275	20241209	8.13	2460	0.00	20250103	2380	3.36	20250102	5210	-52.78	20240119	2275	8.13	20241209	1.53	N	037560	2500	1936 억	1926653	N	N	0	N	N
122	20250103	160409	55	60.00	KOSPI	오락·문화	N	N	N	Y	60	N	2450	40	2	1.66	119251450	48933	101.63	2410	2460	2410	3130	1690	2410	2437.03	5.08	1747	1972	2450	2430	2405	2385	2360	2440	2395	1936	720	2500	1590	5	1	77446865	1897	-4.18	0.34	12	0.06	-586.00	7300.00	5210	20240119	-52.98	2275	20241209	7.69	2460	-0.41	20250103	2380	2.94	20250102	5210	-52.98	20240119	2275	7.69	20241209	1.54	N	037560	2500	1936 억	1927315	N	N	427	N	N
123	20250103	150410	55	60.00	KOSPI	오락·문화	N	N	N	Y	60	N	2440	30	2	1.24	115818755	47531	98.72	2410	2460	2410	3130	1690	2410	2436.70	5.08	1990	2197	2450	2430	2405	2385	2360	2440	2395	1936	720	2500	1590	5	1	77446865	1890	-4.16	0.33	12	0.06	-586.00	7300.00	5210	20240119	-53.17	2275	20241209	7.25	2460	-0.81	20250103	2380	2.52	20250102	5210	-53.17	20240119	2275	7.25	20241209	1.54	N	037560	2500	1936 억	1927558	N	N	427	N	N
124	20250103	140410	55	60.00	KOSPI	오락·문화	N	N	N	Y	60	N	2440	30	2	1.24	106942290	43891	91.16	2410	2460	2410	3130	1690	2410	2436.54	5.08	2771	2996	2450	2430	2405	2385	2360	2440	2395	1936	720	2500	1590	5	1	77446865	1890	-4.16	0.33	12	0.06	-586.00	7300.00	5210	20240119	-53.17	2275	20241209	7.25	2460	-0.81	20250103	2380	2.52	20250102	5210	-53.17	20240119	2275	7.25	20241209	1.54	N	037560	2500	1936 억	1928339	N	N	427	N	N
125	20250103	130409	55	60.00	KOSPI	오락·문화	N	N	N	Y	60	N	2445	35	2	1.45	86144005	35356	73.43	2410	2460	2410	3130	1690	2410	2436.47	5.09	4160	4284	2450	2430	2405	2385	2360	2440	2395	1936	720	2500	1590	5	1	77446865	1894	-4.17	0.33	12	0.05	-586.00	7300.00	5210	20240119	-53.07	2275	20241209	7.47	2460	-0.61	20250103	2380	2.73	20250102	5210	-53.07	20240119	2275	7.47	20241209	1.54	N	037560	2500	1936 억	1929728	N	N	427	N	N
126	20250103	120409	55	60.00	KOSPI	오락·문화	N	N	N	Y	60	N	2440	30	2	1.24	54701540	22448	46.62	2410	2460	2410	3130	1690	2410	2436.81	5.07	71	-512	2450	2430	2405	2385	2360	2440	2395	1936	720	2500	1590	5	1	77446865	1890	-4.16	0.33	12	0.03	-586.00	7300.00	5210	20240119	-53.17	2275	20241209	7.25	2460	-0.81	20250103	2380	2.52	20250102	5210	-53.17	20240119	2275	7.25	20241209	1.54	N	037560	2500	1936 억	1925639	N	N	427	N	N
127	20250103	110409	55	60.00	KOSPI	오락·문화	N	N	N	Y	60	N	2440	30	2	1.24	25968010	10629	22.08	2410	2460	2410	3130	1690	2410	2443.13	5.07	-2172	-2109	2450	2430	2405	2385	2360	2440	2395	1936	720	2500	1590	5	1	77446865	1890	-4.16	0.33	12	0.01	-586.00	7300.00	5210	20240119	-53.17	2275	20241209	7.25	2460	-0.81	20250103	2380	2.52	20250102	5210	-53.17	20240119	2275	7.25	20241209	1.54	N	037560	2500	1936 억	1923396	N	N	427	N	N
128	20250103	100409	55	60.00	KOSPI	오락·문화	N	N	N	Y	60	N	2450	40	2	1.66	14139375	5784	12.01	2410	2460	2410	3130	1690	2410	2444.57	5.07	-2432	-2400	2450	2430	2405	2385	2360	2440	2395	1936	720	2500	1590	5	1	77446865	1897	-4.18	0.34	12	0.01	-586.00	7300.00	5210	20240119	-52.98	2275	20241209	7.69	2460	-0.41	20250103	2380	2.94	20250102	5210	-52.98	20240119	2275	7.69	20241209	1.54	N	037560	2500	1936 억	1923136	N	N	427	N	N
129	20250103	090410	55	60.00	KOSPI	오락·문화	N	N	N	Y	60	N	2420	10	2	0.41	337450	140	0.29	2410	2420	2410	3130	1690	2410	2410.36	5.07	21	-9	2450	2430	2405	2385	2360	2440	2395	1936	720	2500	1590	5	1	77446865	1874	-4.13	0.33	12	0.00	-586.00	7300.00	5210	20240119	-53.55	2275	20241209	6.37	2425	-0.21	20250102	2380	1.68	20250102	5210	-53.55	20240119	2275	6.37	20241209	1.54	N	037560	2500	1936 억	1925589	N	N	427	N	N
130	20250102	160407	55	60.00	KOSPI	오락·문화	N	N	N	Y	60	N	2410	-20	5	-0.82	115811055	48127	78.05	2405	2425	2380	3155	1705	2430	2406.36	5.07	-24471	-22428	2466	2447	2421	2402	2376	2457	2412	1936	725	2500	1600	5	1	77446865	1866	-4.11	0.33	12	0.06	-586.00	7300.00	5210	20240119	-53.74	2275	20241209	5.93	2425	-0.62	20250102	2380	1.26	20250102	5210	-53.74	20240119	2275	5.93	20241209	1.56	N	037560	2500	1936 억	1923703	N	N	427	N	N
131	20250102	150408	55	60.00	KOSPI	오락·문화	N	N	N	Y	60	N	2405	-25	5	-1.03	110000830	45716	74.14	2405	2425	2380	3155	1705	2430	2406.18	5.07	-24147	-21836	2466	2447	2421	2402	2376	2457	2412	1936	725	2500	1600	5	1	77446865	1863	-4.10	0.33	12	0.06	-586.00	7300.00	5210	20240119	-53.84	2275	20241209	5.71	2425	-0.82	20250102	2380	1.05	20250102	5210	-53.84	20240119	2275	5.71	20241209	1.56	N	037560	2500	1936 억	1924027	N	N	0	N	N
132	20250102	140405	55	60.00	KOSPI	오락·문화	N	N	N	Y	60	N	2405	-25	5	-1.03	108568770	45120	73.17	2405	2425	2380	3155	1705	2430	2406.22	5.07	-23721	-21409	2466	2447	2421	2402	2376	2457	2412	1936	725	2500	1600	5	1	77446865	1863	-4.10	0.33	12	0.06	-586.00	7300.00	5210	20240119	-53.84	2275	20241209	5.71	2425	-0.82	20250102	2380	1.05	20250102	5210	-53.84	20240119	2275	5.71	20241209	1.56	N	037560	2500	1936 억	1924453	N	N	0	N	N
133	20250102	130406	55	60.00	KOSPI	오락·문화	N	N	N	Y	60	N	2400	-30	5	-1.23	96547790	40119	65.06	2405	2425	2380	3155	1705	2430	2406.54	5.07	-22338	-20029	2466	2447	2421	2402	2376	2457	2412	1936	725	2500	1600	5	1	77446865	1859	-4.10	0.33	12	0.05	-586.00	7300.00	5210	20240119	-53.93	2275	20241209	5.49	2425	-1.03	20250102	2380	0.84	20250102	5210	-53.93	20240119	2275	5.49	20241209	1.56	N	037560	2500	1936 억	1925836	N	N	0	N	N
134	20250102	120406	55	60.00	KOSPI	오락·문화	N	N	N	Y	60	N	2405	-25	5	-1.03	84017670	34896	56.59	2405	2425	2380	3155	1705	2430	2407.66	5.09	-18235	-16181	2466	2447	2421	2402	2376	2457	2412	1936	725	2500	1600	5	1	77446865	1863	-4.10	0.33	12	0.05	-586.00	7300.00	5210	20240119	-53.84	2275	20241209	5.71	2425	-0.82	20250102	2380	1.05	20250102	5210	-53.84	20240119	2275	5.71	20241209	1.56	N	037560	2500	1936 억	1929939	N	N	0	N	N
135	20250102	110358	55	60.00	KOSPI	오락·문화	N	N	N	Y	60	N	2410	-20	5	-0.82	27094610	11260	18.26	2405	2425	2380	3155	1705	2430	2406.27	5.12	-3974	-2001	2466	2447	2421	2402	2376	2457	2412	1936	725	2500	1600	5	1	77446865	1866	-4.11	0.33	12	0.01	-586.00	7300.00	5210	20240119	-53.74	2275	20241209	5.93	2425	-0.62	20250102	2380	1.26	20250102	5210	-53.74	20240119	2275	5.93	20241209	1.56	N	037560	2500	1936 억	1944200	N	N	0	N	N
136	20250102	100405	55	60.00	KOSPI	오락·문화	N	N	N	Y	60	N	2415	-15	5	-0.62	5139605	2137	3.47	2405	2415	2405	3155	1705	2430	2405.06	5.13	-2240	-372	2466	2447	2421	2402	2376	2457	2412	1936	725	2500	1600	5	1	77446865	1870	-4.12	0.33	12	0.00	-586.00	7300.00	5210	20240119	-53.65	2275	20241209	6.15	2415	0.00	20250102	2405	0.42	20250102	5210	-53.65	20240119	2275	6.15	20241209	1.56	N	037560	2500	1936 억	1945934	N	N	0	N	N
137	20250102	090402	55	60.00	KOSPI	오락·문화	N	N	N	Y	60	N	2430	0	3	0.00	0	0	0.00	0	0	0	3155	1705	2430	0.00	5.13	0	0	2466	2447	2421	2402	2376	2457	2412	1936	725	2500	1600	5	1	77446865	1882	-4.15	0.33	12	0.00	-586.00	7300.00	5210	20240119	-53.36	2275	20241209	6.81	0	0.00	0	0	0.00	0	5210	-53.36	20240119	2275	6.81	20241209	1.56	N	037560	2500	1936 억	1948174	N	N	0	N	N

58 KiB Raw Blame History

58 KiB

Raw Blame History