KissMeData/100220/price/prices-20250401.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

Files

ened 6ac48bd580 Update 2025-04-30 2982 top30,price

2025-04-30 18:02:09 +09:00

75 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	20250430	160743	57	100.00	KOSPI	오락·문화	N	N	N	N	N	5500	-40	5	-0.72	229701600	41519	89.94	5530	5650	5470	7200	3880	5540	5532.45	2.98	2630	5646	5592	5496	5442	5346	5620	5470	65	1660	500	3650	10	1	12996741	715	-24.66	0.38	12	0.32	-223.00	14657.00	7790	20241108	-29.40	3920	20241209	40.31	6390	-13.93	20250415	4220	30.33	20250102	7790	-29.40	20241108	3920	40.31	20241209	2.12	Y	100220	500	64 억	387594	N	N	10	N	N
3	20250430	150750	57	100.00	KOSPI	오락·문화	N	N	N	N	N	5530	-10	5	-0.18	221740010	40074	86.81	5530	5650	5470	7200	3880	5540	5533.26	2.98	2620	5646	5592	5496	5442	5346	5620	5470	65	1660	500	3650	10	1	12996741	719	-24.80	0.38	12	0.31	-223.00	14657.00	7790	20241108	-29.01	3920	20241209	41.07	6390	-13.46	20250415	4220	31.04	20250102	7790	-29.01	20241108	3920	41.07	20241209	2.12	Y	100220	500	64 억	387594	N	N	3	N	N
4	20250430	140750	57	100.00	KOSPI	오락·문화	N	N	N	N	N	5520	-20	5	-0.36	195367210	35313	76.50	5530	5650	5470	7200	3880	5540	5532.44	2.98	3507	5646	5592	5496	5442	5346	5620	5470	65	1660	500	3650	10	1	12996741	717	-24.75	0.38	12	0.27	-223.00	14657.00	7790	20241108	-29.14	3920	20241209	40.82	6390	-13.62	20250415	4220	30.81	20250102	7790	-29.14	20241108	3920	40.82	20241209	2.12	Y	100220	500	64 억	387594	N	N	3	N	N
5	20250430	130749	57	100.00	KOSPI	오락·문화	N	N	N	N	N	5490	-50	5	-0.90	178660440	32278	69.92	5530	5650	5470	7200	3880	5540	5535.05	2.98	1545	5646	5592	5496	5442	5346	5620	5470	65	1660	500	3650	10	1	12996741	714	-24.62	0.37	12	0.25	-223.00	14657.00	7790	20241108	-29.53	3920	20241209	40.05	6390	-14.08	20250415	4220	30.09	20250102	7790	-29.53	20241108	3920	40.05	20241209	2.12	Y	100220	500	64 억	387594	N	N	3	N	N
6	20250430	120753	57	100.00	KOSPI	오락·문화	N	N	N	N	N	5520	-20	5	-0.36	148957590	26879	58.23	5530	5650	5500	7200	3880	5540	5541.78	2.98	1810	5646	5592	5496	5442	5346	5620	5470	65	1660	500	3650	10	1	12996741	717	-24.75	0.38	12	0.21	-223.00	14657.00	7790	20241108	-29.14	3920	20241209	40.82	6390	-13.62	20250415	4220	30.81	20250102	7790	-29.14	20241108	3920	40.82	20241209	2.12	Y	100220	500	64 억	387594	N	N	3	N	N
7	20250430	110750	57	100.00	KOSPI	오락·문화	N	N	N	N	N	5550	10	2	0.18	119867720	21629	46.85	5530	5650	5500	7200	3880	5540	5541.99	2.98	1127	5646	5592	5496	5442	5346	5620	5470	65	1660	500	3650	10	1	12996741	721	-24.89	0.38	12	0.17	-223.00	14657.00	7790	20241108	-28.75	3920	20241209	41.58	6390	-13.15	20250415	4220	31.52	20250102	7790	-28.75	20241108	3920	41.58	20241209	2.12	Y	100220	500	64 억	387594	N	N	3	N	N
8	20250430	100753	57	100.00	KOSPI	오락·문화	N	N	N	N	N	5550	10	2	0.18	60077670	10812	23.42	5530	5650	5500	7200	3880	5540	5556.57	2.98	247	5646	5592	5496	5442	5346	5620	5470	65	1660	500	3650	10	1	12996741	721	-24.89	0.38	12	0.08	-223.00	14657.00	7790	20241108	-28.75	3920	20241209	41.58	6390	-13.15	20250415	4220	31.52	20250102	7790	-28.75	20241108	3920	41.58	20241209	2.12	Y	100220	500	64 억	387594	N	N	3	N	N
9	20250430	090753	57	100.00	KOSPI	오락·문화	N	N	N	N	N	5570	30	2	0.54	5525940	995	2.16	5530	5570	5530	7200	3880	5540	5553.71	2.98	-210	5646	5592	5496	5442	5346	5620	5470	65	1660	500	3650	10	1	12996741	724	-24.98	0.38	12	0.01	-223.00	14657.00	7790	20241108	-28.50	3920	20241209	42.09	6390	-12.83	20250415	4220	31.99	20250102	7790	-28.50	20241108	3920	42.09	20241209	2.12	Y	100220	500	64 억	387594	N	N	3	N	N
10	20250429	160743	57	100.00	KOSPI	오락·문화	N	N	N	N	N	5540	140	2	2.59	253679735	46158	44.93	5430	5550	5400	7020	3780	5400	5495.90	2.87	14198	5960	5680	5520	5240	5080	5820	5380	65	1620	500	3560	10	1	12996741	720	-24.84	0.38	12	0.36	-223.00	14657.00	7790	20241108	-28.88	3920	20241209	41.33	6390	-13.30	20250415	4220	31.28	20250102	7790	-28.88	20241108	3920	41.33	20241209	2.20	Y	100220	500	64 억	373521	N	N	3	N	N
11	20250429	150746	57	100.00	KOSPI	오락·문화	N	N	N	N	N	5510	110	2	2.04	243050920	44235	43.06	5430	5550	5400	7020	3780	5400	5494.54	2.87	13760	5960	5680	5520	5240	5080	5820	5380	65	1620	500	3560	10	1	12996741	716	-24.71	0.38	12	0.34	-223.00	14657.00	7790	20241108	-29.27	3920	20241209	40.56	6390	-13.77	20250415	4220	30.57	20250102	7790	-29.27	20241108	3920	40.56	20241209	2.20	Y	100220	500	64 억	373521	N	N	65	N	N
12	20250429	140747	57	100.00	KOSPI	오락·문화	N	N	N	N	N	5520	120	2	2.22	193379950	35252	34.32	5430	5550	5400	7020	3780	5400	5485.64	2.87	10608	5960	5680	5520	5240	5080	5820	5380	65	1620	500	3560	10	1	12996741	717	-24.75	0.38	12	0.27	-223.00	14657.00	7790	20241108	-29.14	3920	20241209	40.82	6390	-13.62	20250415	4220	30.81	20250102	7790	-29.14	20241108	3920	40.82	20241209	2.20	Y	100220	500	64 억	373521	N	N	65	N	N
13	20250429	130747	57	100.00	KOSPI	오락·문화	N	N	N	N	N	5510	110	2	2.04	135306540	24711	24.06	5430	5550	5400	7020	3780	5400	5475.56	2.87	3910	5960	5680	5520	5240	5080	5820	5380	65	1620	500	3560	10	1	12996741	716	-24.71	0.38	12	0.19	-223.00	14657.00	7790	20241108	-29.27	3920	20241209	40.56	6390	-13.77	20250415	4220	30.57	20250102	7790	-29.27	20241108	3920	40.56	20241209	2.20	Y	100220	500	64 억	373521	N	N	65	N	N
14	20250429	120749	57	100.00	KOSPI	오락·문화	N	N	N	N	N	5520	120	2	2.22	108962070	19924	19.40	5430	5550	5400	7020	3780	5400	5468.89	2.87	2517	5960	5680	5520	5240	5080	5820	5380	65	1620	500	3560	10	1	12996741	717	-24.75	0.38	12	0.15	-223.00	14657.00	7790	20241108	-29.14	3920	20241209	40.82	6390	-13.62	20250415	4220	30.81	20250102	7790	-29.14	20241108	3920	40.82	20241209	2.20	Y	100220	500	64 억	373521	N	N	65	N	N
15	20250429	110748	57	100.00	KOSPI	오락·문화	N	N	N	N	N	5470	70	2	1.30	91765870	16800	16.35	5430	5550	5400	7020	3780	5400	5462.25	2.87	977	5960	5680	5520	5240	5080	5820	5380	65	1620	500	3560	10	1	12996741	711	-24.53	0.37	12	0.13	-223.00	14657.00	7790	20241108	-29.78	3920	20241209	39.54	6390	-14.40	20250415	4220	29.62	20250102	7790	-29.78	20241108	3920	39.54	20241209	2.20	Y	100220	500	64 억	373521	N	N	65	N	N
16	20250429	100750	57	100.00	KOSPI	오락·문화	N	N	N	N	N	5440	40	2	0.74	62841420	11499	11.19	5430	5550	5400	7020	3780	5400	5464.95	2.87	-2367	5960	5680	5520	5240	5080	5820	5380	65	1620	500	3560	10	1	12996741	707	-24.39	0.37	12	0.09	-223.00	14657.00	7790	20241108	-30.17	3920	20241209	38.78	6390	-14.87	20250415	4220	28.91	20250102	7790	-30.17	20241108	3920	38.78	20241209	2.20	Y	100220	500	64 억	373521	N	N	65	N	N
17	20250429	090750	57	100.00	KOSPI	오락·문화	N	N	N	N	N	5500	100	2	1.85	29631050	5383	5.24	5430	5550	5430	7020	3780	5400	5504.56	2.87	-1376	5960	5680	5520	5240	5080	5820	5380	65	1620	500	3560	10	1	12996741	715	-24.66	0.38	12	0.04	-223.00	14657.00	7790	20241108	-29.40	3920	20241209	40.31	6390	-13.93	20250415	4220	30.33	20250102	7790	-29.40	20241108	3920	40.31	20241209	2.20	Y	100220	500	64 억	373521	N	N	65	N	N
18	20250428	160743	57	100.00	KOSPI	오락·문화	N	N	N	N	N	5400	-40	5	-0.74	565017010	102663	252.70	5360	5800	5360	7070	3810	5440	5503.61	2.88	-1054	5560	5500	5440	5380	5320	5530	5410	65	1630	500	3590	10	1	12996741	702	-24.22	0.37	12	0.79	-223.00	14657.00	7790	20241108	-30.68	3920	20241209	37.76	6390	-15.49	20250415	4220	27.96	20250102	7790	-30.68	20241108	3920	37.76	20241209	2.27	Y	100220	500	64 억	374374	N	N	65	N	N
19	20250428	150746	57	100.00	KOSPI	오락·문화	N	N	N	N	N	5450	10	2	0.18	544710500	98908	243.45	5360	5800	5360	7070	3810	5440	5507.24	2.88	-1267	5560	5500	5440	5380	5320	5530	5410	65	1630	500	3590	10	1	12996741	708	-24.44	0.37	12	0.76	-223.00	14657.00	7790	20241108	-30.04	3920	20241209	39.03	6390	-14.71	20250415	4220	29.15	20250102	7790	-30.04	20241108	3920	39.03	20241209	2.27	Y	100220	500	64 억	374374	N	N	88	N	N
20	20250428	140746	57	100.00	KOSPI	오락·문화	N	N	N	N	N	5450	10	2	0.18	219731120	40561	99.84	5360	5490	5360	7070	3810	5440	5417.30	2.88	6537	5560	5500	5440	5380	5320	5530	5410	65	1630	500	3590	10	1	12996741	708	-24.44	0.37	12	0.31	-223.00	14657.00	7790	20241108	-30.04	3920	20241209	39.03	6390	-14.71	20250415	4220	29.15	20250102	7790	-30.04	20241108	3920	39.03	20241209	2.27	Y	100220	500	64 억	374374	N	N	88	N	N
21	20250428	130745	57	100.00	KOSPI	오락·문화	N	N	N	N	N	5420	-20	5	-0.37	166501430	30693	75.55	5360	5490	5360	7070	3810	5440	5424.74	2.88	6365	5560	5500	5440	5380	5320	5530	5410	65	1630	500	3590	10	1	12996741	704	-24.30	0.37	12	0.24	-223.00	14657.00	7790	20241108	-30.42	3920	20241209	38.27	6390	-15.18	20250415	4220	28.44	20250102	7790	-30.42	20241108	3920	38.27	20241209	2.27	Y	100220	500	64 억	374374	N	N	88	N	N
22	20250428	120743	57	100.00	KOSPI	오락·문화	N	N	N	N	N	5460	20	2	0.37	120904000	22252	54.77	5360	5490	5360	7070	3810	5440	5433.40	2.88	792	5560	5500	5440	5380	5320	5530	5410	65	1630	500	3590	10	1	12996741	710	-24.48	0.37	12	0.17	-223.00	14657.00	7790	20241108	-29.91	3920	20241209	39.29	6390	-14.55	20250415	4220	29.38	20250102	7790	-29.91	20241108	3920	39.29	20241209	2.27	Y	100220	500	64 억	374374	N	N	88	N	N
23	20250428	110744	57	100.00	KOSPI	오락·문화	N	N	N	N	N	5440	0	3	0.00	99031570	18238	44.89	5360	5490	5360	7070	3810	5440	5429.96	2.88	-1218	5560	5500	5440	5380	5320	5530	5410	65	1630	500	3590	10	1	12996741	707	-24.39	0.37	12	0.14	-223.00	14657.00	7790	20241108	-30.17	3920	20241209	38.78	6390	-14.87	20250415	4220	28.91	20250102	7790	-30.17	20241108	3920	38.78	20241209	2.27	Y	100220	500	64 억	374374	N	N	88	N	N
24	20250428	100742	57	100.00	KOSPI	오락·문화	N	N	N	N	N	5490	50	2	0.92	81649120	15051	37.05	5360	5490	5360	7070	3810	5440	5424.83	2.88	-1337	5560	5500	5440	5380	5320	5530	5410	65	1630	500	3590	10	1	12996741	714	-24.62	0.37	12	0.12	-223.00	14657.00	7790	20241108	-29.53	3920	20241209	40.05	6390	-14.08	20250415	4220	30.09	20250102	7790	-29.53	20241108	3920	40.05	20241209	2.27	Y	100220	500	64 억	374374	N	N	88	N	N
25	20250428	090746	57	100.00	KOSPI	오락·문화	N	N	N	N	N	5430	-10	5	-0.18	19796260	3679	9.06	5360	5430	5360	7070	3810	5440	5380.88	2.88	1023	5560	5500	5440	5380	5320	5530	5410	65	1630	500	3590	10	1	12996741	706	-24.35	0.37	12	0.03	-223.00	14657.00	7790	20241108	-30.30	3920	20241209	38.52	6390	-15.02	20250415	4220	28.67	20250102	7790	-30.30	20241108	3920	38.52	20241209	2.27	Y	100220	500	64 억	374374	N	N	88	N	N
26	20250425	160742	57	100.00	KOSPI	오락·문화	N	N	N	N	N	5440	10	2	0.18	220294170	40620	12.24	5390	5500	5380	7050	3810	5430	5423.27	2.86	1655	6076	5752	5556	5232	5036	5655	5135	65	1620	500	3580	10	1	12996741	707	-24.39	0.37	12	0.31	-223.00	14657.00	7790	20241108	-30.17	3920	20241209	38.78	6390	-14.87	20250415	4220	28.91	20250102	7790	-30.17	20241108	3920	38.78	20241209	2.25	Y	100220	500	64 억	372289	N	N	88	N	N
27	20250425	150746	57	100.00	KOSPI	오락·문화	N	N	N	N	N	5420	-10	5	-0.18	203953250	37605	11.33	5390	5500	5380	7050	3810	5430	5423.57	2.86	1516	6076	5752	5556	5232	5036	5655	5135	65	1620	500	3580	10	1	12996741	704	-24.30	0.37	12	0.29	-223.00	14657.00	7790	20241108	-30.42	3920	20241209	38.27	6390	-15.18	20250415	4220	28.44	20250102	7790	-30.42	20241108	3920	38.27	20241209	2.25	Y	100220	500	64 억	372289	N	N	224	N	N
28	20250425	140746	57	100.00	KOSPI	오락·문화	N	N	N	N	N	5400	-30	5	-0.55	182184900	33578	10.12	5390	5500	5380	7050	3810	5430	5425.72	2.86	3041	6076	5752	5556	5232	5036	5655	5135	65	1620	500	3580	10	1	12996741	702	-24.22	0.37	12	0.26	-223.00	14657.00	7790	20241108	-30.68	3920	20241209	37.76	6390	-15.49	20250415	4220	27.96	20250102	7790	-30.68	20241108	3920	37.76	20241209	2.25	Y	100220	500	64 억	372289	N	N	224	N	N
29	20250425	130747	57	100.00	KOSPI	오락·문화	N	N	N	N	N	5430	0	3	0.00	171521820	31603	9.52	5390	5500	5380	7050	3810	5430	5427.39	2.86	3559	6076	5752	5556	5232	5036	5655	5135	65	1620	500	3580	10	1	12996741	706	-24.35	0.37	12	0.24	-223.00	14657.00	7790	20241108	-30.30	3920	20241209	38.52	6390	-15.02	20250415	4220	28.67	20250102	7790	-30.30	20241108	3920	38.52	20241209	2.25	Y	100220	500	64 억	372289	N	N	224	N	N
30	20250425	120743	57	100.00	KOSPI	오락·문화	N	N	N	N	N	5420	-10	5	-0.18	157440670	29005	8.74	5390	5500	5380	7050	3810	5430	5428.05	2.86	4961	6076	5752	5556	5232	5036	5655	5135	65	1620	500	3580	10	1	12996741	704	-24.30	0.37	12	0.22	-223.00	14657.00	7790	20241108	-30.42	3920	20241209	38.27	6390	-15.18	20250415	4220	28.44	20250102	7790	-30.42	20241108	3920	38.27	20241209	2.25	Y	100220	500	64 억	372289	N	N	224	N	N
31	20250425	110745	57	100.00	KOSPI	오락·문화	N	N	N	N	N	5440	10	2	0.18	114552880	21065	6.35	5390	5500	5380	7050	3810	5430	5438.07	2.86	4391	6076	5752	5556	5232	5036	5655	5135	65	1620	500	3580	10	1	12996741	707	-24.39	0.37	12	0.16	-223.00	14657.00	7790	20241108	-30.17	3920	20241209	38.78	6390	-14.87	20250415	4220	28.91	20250102	7790	-30.17	20241108	3920	38.78	20241209	2.25	Y	100220	500	64 억	372289	N	N	224	N	N
32	20250425	100744	57	100.00	KOSPI	오락·문화	N	N	N	N	N	5480	50	2	0.92	78494600	14413	4.34	5390	5500	5380	7050	3810	5430	5446.10	2.86	6306	6076	5752	5556	5232	5036	5655	5135	65	1620	500	3580	10	1	12996741	712	-24.57	0.37	12	0.11	-223.00	14657.00	7790	20241108	-29.65	3920	20241209	39.80	6390	-14.24	20250415	4220	29.86	20250102	7790	-29.65	20241108	3920	39.80	20241209	2.25	Y	100220	500	64 억	372289	N	N	224	N	N
33	20250425	090748	57	100.00	KOSPI	오락·문화	N	N	N	N	N	5480	50	2	0.92	16896500	3113	0.94	5390	5490	5380	7050	3810	5430	5427.72	2.86	642	6076	5752	5556	5232	5036	5655	5135	65	1620	500	3580	10	1	12996741	712	-24.57	0.37	12	0.02	-223.00	14657.00	7790	20241108	-29.65	3920	20241209	39.80	6390	-14.24	20250415	4220	29.86	20250102	7790	-29.65	20241108	3920	39.80	20241209	2.25	Y	100220	500	64 억	372289	N	N	224	N	N
34	20250424	160734	57	100.00	KOSPI	오락·문화	N	N	N	N	N	5430	-30	5	-0.55	1844999680	331231	388.14	5510	5880	5360	7090	3830	5460	5570.35	2.85	1462	5693	5576	5463	5346	5233	5575	5345	65	1630	500	3600	10	1	12996741	706	-24.35	0.37	12	2.55	-223.00	14657.00	7790	20241108	-30.30	3920	20241209	38.52	6390	-15.02	20250415	4220	28.67	20250102	7790	-30.30	20241108	3920	38.52	20241209	2.16	Y	100220	500	64 억	370893	N	N	224	N	N
35	20250424	150743	57	100.00	KOSPI	오락·문화	N	N	N	N	N	5460	0	3	0.00	1793384090	321765	377.05	5510	5880	5360	7090	3830	5460	5573.58	2.85	1091	5693	5576	5463	5346	5233	5575	5345	65	1630	500	3600	10	1	12996741	710	-24.48	0.37	12	2.48	-223.00	14657.00	7790	20241108	-29.91	3920	20241209	39.29	6390	-14.55	20250415	4220	29.38	20250102	7790	-29.91	20241108	3920	39.29	20241209	2.16	Y	100220	500	64 억	370893	N	N	896	N	N
36	20250424	140744	57	100.00	KOSPI	오락·문화	N	N	N	N	N	5490	30	2	0.55	1754852480	314715	368.79	5510	5880	5360	7090	3830	5460	5576.01	2.85	-1789	5693	5576	5463	5346	5233	5575	5345	65	1630	500	3600	10	1	12996741	714	-24.62	0.37	12	2.42	-223.00	14657.00	7790	20241108	-29.53	3920	20241209	40.05	6390	-14.08	20250415	4220	30.09	20250102	7790	-29.53	20241108	3920	40.05	20241209	2.16	Y	100220	500	64 억	370893	N	N	896	N	N
37	20250424	130742	57	100.00	KOSPI	오락·문화	N	N	N	N	N	5450	-10	5	-0.18	1696888550	304133	356.39	5510	5880	5360	7090	3830	5460	5579.43	2.85	-7749	5693	5576	5463	5346	5233	5575	5345	65	1630	500	3600	10	1	12996741	708	-24.44	0.37	12	2.34	-223.00	14657.00	7790	20241108	-30.04	3920	20241209	39.03	6390	-14.71	20250415	4220	29.15	20250102	7790	-30.04	20241108	3920	39.03	20241209	2.16	Y	100220	500	64 억	370893	N	N	896	N	N
38	20250424	120741	57	100.00	KOSPI	오락·문화	N	N	N	N	N	5440	-20	5	-0.37	1659901250	297326	348.41	5510	5880	5360	7090	3830	5460	5582.77	2.85	-9150	5693	5576	5463	5346	5233	5575	5345	65	1630	500	3600	10	1	12996741	707	-24.39	0.37	12	2.29	-223.00	14657.00	7790	20241108	-30.17	3920	20241209	38.78	6390	-14.87	20250415	4220	28.91	20250102	7790	-30.17	20241108	3920	38.78	20241209	2.16	Y	100220	500	64 억	370893	N	N	896	N	N
39	20250424	110741	57	100.00	KOSPI	오락·문화	N	N	N	N	N	5440	-20	5	-0.37	1454721565	259533	304.12	5510	5880	5360	7090	3830	5460	5605.15	2.85	-14020	5693	5576	5463	5346	5233	5575	5345	65	1630	500	3600	10	1	12996741	707	-24.39	0.37	12	2.00	-223.00	14657.00	7790	20241108	-30.17	3920	20241209	38.78	6390	-14.87	20250415	4220	28.91	20250102	7790	-30.17	20241108	3920	38.78	20241209	2.16	Y	100220	500	64 억	370893	N	N	896	N	N
40	20250424	100741	57	100.00	KOSPI	오락·문화	N	N	N	N	N	5400	-60	5	-1.10	262786940	47932	56.17	5510	5560	5360	7090	3830	5460	5482.49	2.85	4425	5693	5576	5463	5346	5233	5575	5345	65	1630	500	3600	10	1	12996741	702	-24.22	0.37	12	0.37	-223.00	14657.00	7790	20241108	-30.68	3920	20241209	37.76	6390	-15.49	20250415	4220	27.96	20250102	7790	-30.68	20241108	3920	37.76	20241209	2.16	Y	100220	500	64 억	370893	N	N	896	N	N
41	20250424	090747	57	100.00	KOSPI	오락·문화	N	N	N	N	N	5510	50	2	0.92	17081050	3102	3.63	5510	5550	5470	7090	3830	5460	5506.46	2.85	-37	5693	5576	5463	5346	5233	5575	5345	65	1630	500	3600	10	1	12996741	716	-24.71	0.38	12	0.02	-223.00	14657.00	7790	20241108	-29.27	3920	20241209	40.56	6390	-13.77	20250415	4220	30.57	20250102	7790	-29.27	20241108	3920	40.56	20241209	2.16	Y	100220	500	64 억	370893	N	N	896	N	N
42	20250423	160727	57	100.00	KOSPI	오락·문화	N	N	N	N	N	5460	30	2	0.55	460351970	84064	42.51	5460	5580	5350	7050	3810	5430	5476.21	2.79	8255	5830	5630	5490	5290	5150	5560	5220	65	1620	500	3580	10	1	12996741	710	-24.48	0.37	12	0.65	-223.00	14657.00	7790	20241108	-29.91	3920	20241209	39.29	6390	-14.55	20250415	4220	29.38	20250102	7790	-29.91	20241108	3920	39.29	20241209	2.14	Y	100220	500	64 억	362877	N	N	896	N	N
43	20250423	150741	57	100.00	KOSPI	오락·문화	N	N	N	N	N	5500	70	2	1.29	438171980	80005	40.46	5460	5580	5350	7050	3810	5430	5476.81	2.79	8319	5830	5630	5490	5290	5150	5560	5220	65	1620	500	3580	10	1	12996741	715	-24.66	0.38	12	0.62	-223.00	14657.00	7790	20241108	-29.40	3920	20241209	40.31	6390	-13.93	20250415	4220	30.33	20250102	7790	-29.40	20241108	3920	40.31	20241209	2.14	Y	100220	500	64 억	362877	N	N	684	N	N
44	20250423	140740	57	100.00	KOSPI	오락·문화	N	N	N	N	N	5460	30	2	0.55	400419550	73100	36.96	5460	5580	5350	7050	3810	5430	5477.70	2.79	10524	5830	5630	5490	5290	5150	5560	5220	65	1620	500	3580	10	1	12996741	710	-24.48	0.37	12	0.56	-223.00	14657.00	7790	20241108	-29.91	3920	20241209	39.29	6390	-14.55	20250415	4220	29.38	20250102	7790	-29.91	20241108	3920	39.29	20241209	2.14	Y	100220	500	64 억	362877	N	N	684	N	N
45	20250423	130738	57	100.00	KOSPI	오락·문화	N	N	N	N	N	5380	-50	5	-0.92	365414885	66663	33.71	5460	5580	5350	7050	3810	5430	5481.52	2.79	8306	5830	5630	5490	5290	5150	5560	5220	65	1620	500	3580	10	1	12996741	699	-24.13	0.37	12	0.51	-223.00	14657.00	7790	20241108	-30.94	3920	20241209	37.24	6390	-15.81	20250415	4220	27.49	20250102	7790	-30.94	20241108	3920	37.24	20241209	2.14	Y	100220	500	64 억	362877	N	N	684	N	N
46	20250423	120741	57	100.00	KOSPI	오락·문화	N	N	N	N	N	5440	10	2	0.18	323453040	58907	29.79	5460	5580	5430	7050	3810	5430	5490.91	2.79	9745	5830	5630	5490	5290	5150	5560	5220	65	1620	500	3580	10	1	12996741	707	-24.39	0.37	12	0.45	-223.00	14657.00	7790	20241108	-30.17	3920	20241209	38.78	6390	-14.87	20250415	4220	28.91	20250102	7790	-30.17	20241108	3920	38.78	20241209	2.14	Y	100220	500	64 억	362877	N	N	684	N	N
47	20250423	110741	57	100.00	KOSPI	오락·문화	N	N	N	N	N	5580	150	2	2.76	267747920	48744	24.65	5460	5580	5430	7050	3810	5430	5492.94	2.79	6025	5830	5630	5490	5290	5150	5560	5220	65	1620	500	3580	10	1	12996741	725	-25.02	0.38	12	0.38	-223.00	14657.00	7790	20241108	-28.37	3920	20241209	42.35	6390	-12.68	20250415	4220	32.23	20250102	7790	-28.37	20241108	3920	42.35	20241209	2.14	Y	100220	500	64 억	362877	N	N	684	N	N
48	20250423	100744	57	100.00	KOSPI	오락·문화	N	N	N	N	N	5520	90	2	1.66	159867760	29188	14.76	5460	5580	5430	7050	3810	5430	5477.17	2.79	2331	5830	5630	5490	5290	5150	5560	5220	65	1620	500	3580	10	1	12996741	717	-24.75	0.38	12	0.22	-223.00	14657.00	7790	20241108	-29.14	3920	20241209	40.82	6390	-13.62	20250415	4220	30.81	20250102	7790	-29.14	20241108	3920	40.82	20241209	2.14	Y	100220	500	64 억	362877	N	N	684	N	N
49	20250423	090748	57	100.00	KOSPI	오락·문화	N	N	N	N	N	5490	60	2	1.10	7836700	1425	0.72	5460	5540	5460	7050	3810	5430	5499.44	2.79	165	5830	5630	5490	5290	5150	5560	5220	65	1620	500	3580	10	1	12996741	714	-24.62	0.37	12	0.01	-223.00	14657.00	7790	20241108	-29.53	3920	20241209	40.05	6390	-14.08	20250415	4220	30.09	20250102	7790	-29.53	20241108	3920	40.05	20241209	2.14	Y	100220	500	64 억	362877	N	N	684	N	N
50	20250422	160724	57	100.00	KOSPI	오락·문화	N	N	N	N	N	5430	-150	5	-2.69	1077567855	195809	149.44	5570	5690	5350	7250	3910	5580	5503.36	2.91	-17334	5800	5690	5610	5500	5420	5650	5460	65	1670	500	3680	10	1	12996741	706	-24.35	0.37	12	1.51	-223.00	14657.00	7790	20241108	-30.30	3920	20241209	38.52	6390	-15.02	20250415	4220	28.67	20250102	7790	-30.30	20241108	3920	38.52	20241209	2.31	Y	100220	500	64 억	378486	N	N	684	N	N
51	20250422	150738	57	100.00	KOSPI	오락·문화	N	N	N	N	N	5450	-130	5	-2.33	902018575	163340	124.66	5570	5690	5400	7250	3910	5580	5522.34	2.91	-21974	5800	5690	5610	5500	5420	5650	5460	65	1670	500	3680	10	1	12996741	708	-24.44	0.37	12	1.26	-223.00	14657.00	7790	20241108	-30.04	3920	20241209	39.03	6390	-14.71	20250415	4220	29.15	20250102	7790	-30.04	20241108	3920	39.03	20241209	2.31	Y	100220	500	64 억	378486	N	N	52	N	N
52	20250422	140737	57	100.00	KOSPI	오락·문화	N	N	N	N	N	5590	10	2	0.18	591967775	107011	81.67	5570	5690	5430	7250	3910	5580	5531.84	2.91	-9827	5800	5690	5610	5500	5420	5650	5460	65	1670	500	3680	10	1	12996741	727	-25.07	0.38	12	0.82	-223.00	14657.00	7790	20241108	-28.24	3920	20241209	42.60	6390	-12.52	20250415	4220	32.46	20250102	7790	-28.24	20241108	3920	42.60	20241209	2.31	Y	100220	500	64 억	378486	N	N	52	N	N
53	20250422	130735	57	100.00	KOSPI	오락·문화	N	N	N	N	N	5480	-100	5	-1.79	490602545	88695	67.69	5570	5690	5430	7250	3910	5580	5531.34	2.91	-2998	5800	5690	5610	5500	5420	5650	5460	65	1670	500	3680	10	1	12996741	712	-24.57	0.37	12	0.68	-223.00	14657.00	7790	20241108	-29.65	3920	20241209	39.80	6390	-14.24	20250415	4220	29.86	20250102	7790	-29.65	20241108	3920	39.80	20241209	2.31	Y	100220	500	64 억	378486	N	N	52	N	N
54	20250422	120736	57	100.00	KOSPI	오락·문화	N	N	N	N	N	5490	-90	5	-1.61	408568365	73692	56.24	5570	5690	5460	7250	3910	5580	5544.27	2.91	2469	5800	5690	5610	5500	5420	5650	5460	65	1670	500	3680	10	1	12996741	714	-24.62	0.37	12	0.57	-223.00	14657.00	7790	20241108	-29.53	3920	20241209	40.05	6390	-14.08	20250415	4220	30.09	20250102	7790	-29.53	20241108	3920	40.05	20241209	2.31	Y	100220	500	64 억	378486	N	N	52	N	N
55	20250422	110736	57	100.00	KOSPI	오락·문화	N	N	N	N	N	5590	10	2	0.18	301625685	54285	41.43	5570	5690	5510	7250	3910	5580	5556.34	2.91	5447	5800	5690	5610	5500	5420	5650	5460	65	1670	500	3680	10	1	12996741	727	-25.07	0.38	12	0.42	-223.00	14657.00	7790	20241108	-28.24	3920	20241209	42.60	6390	-12.52	20250415	4220	32.46	20250102	7790	-28.24	20241108	3920	42.60	20241209	2.31	Y	100220	500	64 억	378486	N	N	52	N	N
56	20250422	100736	57	100.00	KOSPI	오락·문화	N	N	N	N	N	5540	-40	5	-0.72	169892110	30618	23.37	5570	5630	5510	7250	3910	5580	5548.77	2.91	2988	5800	5690	5610	5500	5420	5650	5460	65	1670	500	3680	10	1	12996741	720	-24.84	0.38	12	0.24	-223.00	14657.00	7790	20241108	-28.88	3920	20241209	41.33	6390	-13.30	20250415	4220	31.28	20250102	7790	-28.88	20241108	3920	41.33	20241209	2.31	Y	100220	500	64 억	378486	N	N	52	N	N
57	20250422	090737	57	100.00	KOSPI	오락·문화	N	N	N	N	N	5600	20	2	0.36	50207090	9026	6.89	5570	5630	5530	7250	3910	5580	5562.50	2.91	3013	5800	5690	5610	5500	5420	5650	5460	65	1670	500	3680	10	1	12996741	728	-25.11	0.38	12	0.07	-223.00	14657.00	7790	20241108	-28.11	3920	20241209	42.86	6390	-12.36	20250415	4220	32.70	20250102	7790	-28.11	20241108	3920	42.86	20241209	2.31	Y	100220	500	64 억	378486	N	N	52	N	N
58	20250421	160721	57	100.00	KOSPI	오락·문화	N	N	N	N	N	5580	-100	5	-1.76	719007425	128209	27.62	5680	5720	5530	7380	3980	5680	5607.35	2.80	15169	6200	5940	5700	5440	5200	6070	5570	65	1700	500	3740	10	1	12996741	725	-25.02	0.38	12	0.99	-223.00	14657.00	7790	20241108	-28.37	3920	20241209	42.35	6390	-12.68	20250415	4220	32.23	20250102	7790	-28.37	20241108	3920	42.35	20241209	2.10	Y	100220	500	64 억	363483	N	N	52	N	N
59	20250421	150734	57	100.00	KOSPI	오락·문화	N	N	N	N	N	5610	-70	5	-1.23	679001365	121056	26.08	5680	5720	5530	7380	3980	5680	5608.21	2.80	14364	6200	5940	5700	5440	5200	6070	5570	65	1700	500	3740	10	1	12996741	729	-25.16	0.38	12	0.93	-223.00	14657.00	7790	20241108	-27.98	3920	20241209	43.11	6390	-12.21	20250415	4220	32.94	20250102	7790	-27.98	20241108	3920	43.11	20241209	2.10	Y	100220	500	64 억	363483	N	N	49	N	N
60	20250421	140734	57	100.00	KOSPI	오락·문화	N	N	N	N	N	5590	-90	5	-1.58	622570095	110944	23.90	5680	5720	5530	7380	3980	5680	5610.76	2.80	11680	6200	5940	5700	5440	5200	6070	5570	65	1700	500	3740	10	1	12996741	727	-25.07	0.38	12	0.85	-223.00	14657.00	7790	20241108	-28.24	3920	20241209	42.60	6390	-12.52	20250415	4220	32.46	20250102	7790	-28.24	20241108	3920	42.60	20241209	2.10	Y	100220	500	64 억	363483	N	N	49	N	N
61	20250421	130733	57	100.00	KOSPI	오락·문화	N	N	N	N	N	5550	-130	5	-2.29	518373785	92292	19.88	5680	5720	5530	7380	3980	5680	5615.77	2.80	5596	6200	5940	5700	5440	5200	6070	5570	65	1700	500	3740	10	1	12996741	721	-24.89	0.38	12	0.71	-223.00	14657.00	7790	20241108	-28.75	3920	20241209	41.58	6390	-13.15	20250415	4220	31.52	20250102	7790	-28.75	20241108	3920	41.58	20241209	2.10	Y	100220	500	64 억	363483	N	N	49	N	N
62	20250421	120733	57	100.00	KOSPI	오락·문화	N	N	N	N	N	5590	-90	5	-1.58	449704375	79953	17.22	5680	5720	5570	7380	3980	5680	5623.69	2.80	6264	6200	5940	5700	5440	5200	6070	5570	65	1700	500	3740	10	1	12996741	727	-25.07	0.38	12	0.62	-223.00	14657.00	7790	20241108	-28.24	3920	20241209	42.60	6390	-12.52	20250415	4220	32.46	20250102	7790	-28.24	20241108	3920	42.60	20241209	2.10	Y	100220	500	64 억	363483	N	N	49	N	N
63	20250421	110733	57	100.00	KOSPI	오락·문화	N	N	N	N	N	5600	-80	5	-1.41	393465645	69909	15.06	5680	5720	5570	7380	3980	5680	5627.27	2.80	8658	6200	5940	5700	5440	5200	6070	5570	65	1700	500	3740	10	1	12996741	728	-25.11	0.38	12	0.54	-223.00	14657.00	7790	20241108	-28.11	3920	20241209	42.86	6390	-12.36	20250415	4220	32.70	20250102	7790	-28.11	20241108	3920	42.86	20241209	2.10	Y	100220	500	64 억	363483	N	N	49	N	N
64	20250421	100728	57	100.00	KOSPI	오락·문화	N	N	N	N	N	5650	-30	5	-0.53	285271845	50603	10.90	5680	5720	5570	7380	3980	5680	5636.33	2.80	7268	6200	5940	5700	5440	5200	6070	5570	65	1700	500	3740	10	1	12996741	734	-25.34	0.39	12	0.39	-223.00	14657.00	7790	20241108	-27.47	3920	20241209	44.13	6390	-11.58	20250415	4220	33.89	20250102	7790	-27.47	20241108	3920	44.13	20241209	2.10	Y	100220	500	64 억	363483	N	N	49	N	N
65	20250421	090752	57	100.00	KOSPI	오락·문화	N	N	N	N	N	5610	-70	5	-1.23	120393330	21403	4.61	5680	5720	5570	7380	3980	5680	5621.52	2.80	2083	6200	5940	5700	5440	5200	6070	5570	65	1700	500	3740	10	1	12996741	729	-25.16	0.38	12	0.16	-223.00	14657.00	7790	20241108	-27.98	3920	20241209	43.11	6390	-12.21	20250415	4220	32.94	20250102	7790	-27.98	20241108	3920	43.11	20241209	2.10	Y	100220	500	64 억	363483	N	N	49	N	N
66	20250418	160721	57	100.00	KOSPI	오락·문화	N	N	N	N	N	5680	110	2	1.97	2621219010	458492	18.80	5570	5960	5460	7240	3900	5570	5717.06	2.48	40570	6643	6106	5813	5276	4983	6375	5545	65	1670	500	3670	10	1	12996741	738	-25.47	0.39	12	3.53	-223.00	14657.00	7790	20241108	-27.09	3920	20241209	44.90	6390	-11.11	20250415	4220	34.60	20250102	7790	-27.09	20241108	3920	44.90	20241209	2.04	Y	100220	500	64 억	322776	N	N	49	N	N
67	20250418	150730	57	100.00	KOSPI	오락·문화	N	N	N	N	N	5710	140	2	2.51	2471539790	432169	17.72	5570	5960	5460	7240	3900	5570	5718.92	2.48	39153	6643	6106	5813	5276	4983	6375	5545	65	1670	500	3670	10	1	12996741	742	-25.61	0.39	12	3.33	-223.00	14657.00	7790	20241108	-26.70	3920	20241209	45.66	6390	-10.64	20250415	4220	35.31	20250102	7790	-26.70	20241108	3920	45.66	20241209	2.04	Y	100220	500	64 억	322776	N	N	4949	N	N
68	20250418	140732	57	100.00	KOSPI	오락·문화	N	N	N	N	N	5630	60	2	1.08	901187705	161081	6.61	5570	5720	5460	7240	3900	5570	5594.62	2.48	34345	6643	6106	5813	5276	4983	6375	5545	65	1670	500	3670	10	1	12996741	732	-25.25	0.38	12	1.24	-223.00	14657.00	7790	20241108	-27.73	3920	20241209	43.62	6390	-11.89	20250415	4220	33.41	20250102	7790	-27.73	20241108	3920	43.62	20241209	2.04	Y	100220	500	64 억	322776	N	N	4949	N	N
69	20250418	130732	57	100.00	KOSPI	오락·문화	N	N	N	N	N	5600	30	2	0.54	814261650	145615	5.97	5570	5720	5460	7240	3900	5570	5591.88	2.48	28786	6643	6106	5813	5276	4983	6375	5545	65	1670	500	3670	10	1	12996741	728	-25.11	0.38	12	1.12	-223.00	14657.00	7790	20241108	-28.11	3920	20241209	42.86	6390	-12.36	20250415	4220	32.70	20250102	7790	-28.11	20241108	3920	42.86	20241209	2.04	Y	100220	500	64 억	322776	N	N	4949	N	N
70	20250418	120729	57	100.00	KOSPI	오락·문화	N	N	N	N	N	5600	30	2	0.54	738807910	132089	5.42	5570	5720	5460	7240	3900	5570	5593.26	2.48	27741	6643	6106	5813	5276	4983	6375	5545	65	1670	500	3670	10	1	12996741	728	-25.11	0.38	12	1.02	-223.00	14657.00	7790	20241108	-28.11	3920	20241209	42.86	6390	-12.36	20250415	4220	32.70	20250102	7790	-28.11	20241108	3920	42.86	20241209	2.04	Y	100220	500	64 억	322776	N	N	4949	N	N
71	20250418	110733	57	100.00	KOSPI	오락·문화	N	N	N	N	N	5600	30	2	0.54	611580660	109294	4.48	5570	5720	5460	7240	3900	5570	5595.74	2.48	21745	6643	6106	5813	5276	4983	6375	5545	65	1670	500	3670	10	1	12996741	728	-25.11	0.38	12	0.84	-223.00	14657.00	7790	20241108	-28.11	3920	20241209	42.86	6390	-12.36	20250415	4220	32.70	20250102	7790	-28.11	20241108	3920	42.86	20241209	2.04	Y	100220	500	64 억	322776	N	N	4949	N	N
72	20250418	100732	57	100.00	KOSPI	오락·문화	N	N	N	N	N	5660	90	2	1.62	406000090	72799	2.99	5570	5720	5460	7240	3900	5570	5577.00	2.48	5715	6643	6106	5813	5276	4983	6375	5545	65	1670	500	3670	10	1	12996741	736	-25.38	0.39	12	0.56	-223.00	14657.00	7790	20241108	-27.34	3920	20241209	44.39	6390	-11.42	20250415	4220	34.12	20250102	7790	-27.34	20241108	3920	44.39	20241209	2.04	Y	100220	500	64 억	322776	N	N	4949	N	N
73	20250418	090736	57	100.00	KOSPI	오락·문화	N	N	N	N	N	5550	-20	5	-0.36	42144620	7609	0.31	5570	5600	5500	7240	3900	5570	5538.79	2.48	1857	6643	6106	5813	5276	4983	6375	5545	65	1670	500	3670	10	1	12996741	721	-24.89	0.38	12	0.06	-223.00	14657.00	7790	20241108	-28.75	3920	20241209	41.58	6390	-13.15	20250415	4220	31.52	20250102	7790	-28.75	20241108	3920	41.58	20241209	2.04	Y	100220	500	64 억	322776	N	N	4949	N	N
74	20250417	160726	57	100.00	KOSPI	오락·문화	N	N	N	N	N	5570	110	2	2.01	14492146090	2435243	1528.11	5520	6350	5520	7090	3830	5460	5951.01	2.77	-35362	5806	5632	5546	5372	5286	5590	5330	65	1630	500	3600	10	1	12996741	724	-24.98	0.38	12	18.74	-223.00	14657.00	7790	20241108	-28.50	3920	20241209	42.09	6390	-12.83	20250415	4220	31.99	20250102	7790	-28.50	20241108	3920	42.09	20241209	1.79	Y	100220	500	64 억	360051	N	N	4949	N	N
75	20250417	150732	57	100.00	KOSPI	오락·문화	N	N	N	N	N	5610	150	2	2.75	14308936250	2402391	1507.50	5520	6350	5520	7090	3830	5460	5956.12	2.77	-38056	5806	5632	5546	5372	5286	5590	5330	65	1630	500	3600	10	1	12996741	729	-25.16	0.38	12	18.48	-223.00	14657.00	7790	20241108	-27.98	3920	20241209	43.11	6390	-12.21	20250415	4220	32.94	20250102	7790	-27.98	20241108	3920	43.11	20241209	1.79	Y	100220	500	64 억	360051	N	N	7368	N	N
76	20250417	140735	57	100.00	KOSPI	오락·문화	N	N	N	N	N	5610	150	2	2.75	14196185885	2382238	1494.85	5520	6350	5520	7090	3830	5460	5959.18	2.77	-43968	5806	5632	5546	5372	5286	5590	5330	65	1630	500	3600	10	1	12996741	729	-25.16	0.38	12	18.33	-223.00	14657.00	7790	20241108	-27.98	3920	20241209	43.11	6390	-12.21	20250415	4220	32.94	20250102	7790	-27.98	20241108	3920	43.11	20241209	1.79	Y	100220	500	64 억	360051	N	N	7368	N	N
77	20250417	130733	57	100.00	KOSPI	오락·문화	N	N	N	N	N	5620	160	2	2.93	14091644985	2363516	1483.10	5520	6350	5520	7090	3830	5460	5962.15	2.77	-46367	5806	5632	5546	5372	5286	5590	5330	65	1630	500	3600	10	1	12996741	730	-25.20	0.38	12	18.19	-223.00	14657.00	7790	20241108	-27.86	3920	20241209	43.37	6390	-12.05	20250415	4220	33.18	20250102	7790	-27.86	20241108	3920	43.37	20241209	1.79	Y	100220	500	64 억	360051	N	N	7368	N	N
78	20250417	120732	57	100.00	KOSPI	오락·문화	N	N	N	N	N	5590	130	2	2.38	13975015210	2342622	1469.99	5520	6350	5520	7090	3830	5460	5965.54	2.77	-52708	5806	5632	5546	5372	5286	5590	5330	65	1630	500	3600	10	1	12996741	727	-25.07	0.38	12	18.02	-223.00	14657.00	7790	20241108	-28.24	3920	20241209	42.60	6390	-12.52	20250415	4220	32.46	20250102	7790	-28.24	20241108	3920	42.60	20241209	1.79	Y	100220	500	64 억	360051	N	N	7368	N	N
79	20250417	110731	57	100.00	KOSPI	오락·문화	N	N	N	N	N	5600	140	2	2.56	13526032030	2262185	1419.52	5520	6350	5520	7090	3830	5460	5979.19	2.77	-58925	5806	5632	5546	5372	5286	5590	5330	65	1630	500	3600	10	1	12996741	728	-25.11	0.38	12	17.41	-223.00	14657.00	7790	20241108	-28.11	3920	20241209	42.86	6390	-12.36	20250415	4220	32.70	20250102	7790	-28.11	20241108	3920	42.86	20241209	1.79	Y	100220	500	64 억	360051	N	N	7368	N	N
80	20250417	100731	57	100.00	KOSPI	오락·문화	N	N	N	N	N	5930	470	2	8.61	1939828785	335565	210.57	5520	5950	5520	7090	3830	5460	5780.78	2.77	19045	5806	5632	5546	5372	5286	5590	5330	65	1630	500	3600	10	1	12996741	771	-26.59	0.40	12	2.58	-223.00	14657.00	7790	20241108	-23.88	3920	20241209	51.28	6390	-7.20	20250415	4220	40.52	20250102	7790	-23.88	20241108	3920	51.28	20241209	1.79	Y	100220	500	64 억	360051	N	N	7368	N	N
81	20250417	090734	57	100.00	KOSPI	오락·문화	N	N	N	N	N	5580	120	2	2.20	27697350	4974	3.12	5520	5620	5520	7090	3830	5460	5568.43	2.77	1157	5806	5632	5546	5372	5286	5590	5330	65	1630	500	3600	10	1	12996741	725	-25.02	0.38	12	0.04	-223.00	14657.00	7790	20241108	-28.37	3920	20241209	42.35	6390	-12.68	20250415	4220	32.23	20250102	7790	-28.37	20241108	3920	42.35	20241209	1.79	Y	100220	500	64 억	360051	N	N	7368	N	N
82	20250416	160723	57	100.00	KOSPI	오락·문화	N	N	N	N	N	5460	-160	5	-2.85	872176805	156236	12.11	5540	5720	5460	7300	3940	5620	5582.75	2.79	-2331	6846	6232	5776	5162	4706	6540	5470	65	1680	500	3700	10	1	12996741	710	-24.48	0.37	12	1.20	-223.00	14657.00	7790	20241108	-29.91	3920	20241209	39.29	6390	-14.55	20250415	4220	29.38	20250102	7790	-29.91	20241108	3920	39.29	20241209	1.77	Y	100220	500	64 억	362382	N	N	7368	N	N
83	20250416	150732	57	100.00	KOSPI	오락·문화	N	N	N	N	N	5560	-60	5	-1.07	815982185	145980	11.32	5540	5720	5470	7300	3940	5620	5589.68	2.79	-2984	6846	6232	5776	5162	4706	6540	5470	65	1680	500	3700	10	1	12996741	723	-24.93	0.38	12	1.12	-223.00	14657.00	7790	20241108	-28.63	3920	20241209	41.84	6390	-12.99	20250415	4220	31.75	20250102	7790	-28.63	20241108	3920	41.84	20241209	1.77	Y	100220	500	64 억	362382	N	N	4752	N	N
84	20250416	140731	57	100.00	KOSPI	오락·문화	N	N	N	N	N	5550	-70	5	-1.25	643586255	114714	8.89	5540	5720	5480	7300	3940	5620	5610.35	2.79	792	6846	6232	5776	5162	4706	6540	5470	65	1680	500	3700	10	1	12996741	721	-24.89	0.38	12	0.88	-223.00	14657.00	7790	20241108	-28.75	3920	20241209	41.58	6390	-13.15	20250415	4220	31.52	20250102	7790	-28.75	20241108	3920	41.58	20241209	1.77	Y	100220	500	64 억	362382	N	N	4752	N	N
85	20250416	130730	57	100.00	KOSPI	오락·문화	N	N	N	N	N	5570	-50	5	-0.89	592761665	105609	8.19	5540	5720	5480	7300	3940	5620	5612.79	2.79	1744	6846	6232	5776	5162	4706	6540	5470	65	1680	500	3700	10	1	12996741	724	-24.98	0.38	12	0.81	-223.00	14657.00	7790	20241108	-28.50	3920	20241209	42.09	6390	-12.83	20250415	4220	31.99	20250102	7790	-28.50	20241108	3920	42.09	20241209	1.77	Y	100220	500	64 억	362382	N	N	4752	N	N
86	20250416	120732	57	100.00	KOSPI	오락·문화	N	N	N	N	N	5630	10	2	0.18	504749970	89956	6.97	5540	5720	5480	7300	3940	5620	5611.08	2.79	8636	6846	6232	5776	5162	4706	6540	5470	65	1680	500	3700	10	1	12996741	732	-25.25	0.38	12	0.69	-223.00	14657.00	7790	20241108	-27.73	3920	20241209	43.62	6390	-11.89	20250415	4220	33.41	20250102	7790	-27.73	20241108	3920	43.62	20241209	1.77	Y	100220	500	64 억	362382	N	N	4752	N	N
87	20250416	110730	57	100.00	KOSPI	오락·문화	N	N	N	N	N	5640	20	2	0.36	438219200	78134	6.06	5540	5720	5480	7300	3940	5620	5608.56	2.79	7321	6846	6232	5776	5162	4706	6540	5470	65	1680	500	3700	10	1	12996741	733	-25.29	0.38	12	0.60	-223.00	14657.00	7790	20241108	-27.60	3920	20241209	43.88	6390	-11.74	20250415	4220	33.65	20250102	7790	-27.60	20241108	3920	43.88	20241209	1.77	Y	100220	500	64 억	362382	N	N	4752	N	N
88	20250416	100730	57	100.00	KOSPI	오락·문화	N	N	N	N	N	5590	-30	5	-0.53	342732320	61087	4.74	5540	5720	5480	7300	3940	5620	5610.56	2.79	2220	6846	6232	5776	5162	4706	6540	5470	65	1680	500	3700	10	1	12996741	727	-25.07	0.38	12	0.47	-223.00	14657.00	7790	20241108	-28.24	3920	20241209	42.60	6390	-12.52	20250415	4220	32.46	20250102	7790	-28.24	20241108	3920	42.60	20241209	1.77	Y	100220	500	64 억	362382	N	N	4752	N	N
89	20250416	090736	57	100.00	KOSPI	오락·문화	N	N	N	N	N	5630	10	2	0.18	101265150	18256	1.42	5540	5630	5480	7300	3940	5620	5546.95	2.79	2761	6846	6232	5776	5162	4706	6540	5470	65	1680	500	3700	10	1	12996741	732	-25.25	0.38	12	0.14	-223.00	14657.00	7790	20241108	-27.73	3920	20241209	43.62	6390	-11.89	20250415	4220	33.41	20250102	7790	-27.73	20241108	3920	43.62	20241209	1.77	Y	100220	500	64 억	362382	N	N	4752	N	N
90	20250415	160722	57	100.00	KOSPI	오락·문화	N	N	N	N	N	5620	250	2	4.66	7531998985	1287455	2656.68	5410	6390	5320	6980	3760	5370	5850.62	3.01	-30498	5536	5452	5326	5242	5116	5390	5180	65	1610	500	3540	10	1	12996741	730	-25.20	0.38	12	9.91	-223.00	14657.00	7790	20241108	-27.86	3920	20241209	43.37	6390	-12.05	20250415	4220	33.18	20250102	7790	-27.86	20241108	3920	43.37	20241209	1.90	Y	100220	500	64 억	391595	N	N	4752	N	N
91	20250415	150729	57	100.00	KOSPI	오락·문화	N	N	N	N	N	5650	280	2	5.21	7390591460	1262354	2604.89	5410	6390	5320	6980	3760	5370	5854.61	3.01	-29040	5536	5452	5326	5242	5116	5390	5180	65	1610	500	3540	10	1	12996741	734	-25.34	0.39	12	9.71	-223.00	14657.00	7790	20241108	-27.47	3920	20241209	44.13	6390	-11.58	20250415	4220	33.89	20250102	7790	-27.47	20241108	3920	44.13	20241209	1.90	Y	100220	500	64 억	391595	N	N	4109	N	N
92	20250415	140728	57	100.00	KOSPI	오락·문화	N	N	N	N	N	5600	230	2	4.28	7093442685	1209647	2496.12	5410	6390	5320	6980	3760	5370	5864.06	3.01	-31470	5536	5452	5326	5242	5116	5390	5180	65	1610	500	3540	10	1	12996741	728	-25.11	0.38	12	9.31	-223.00	14657.00	7790	20241108	-28.11	3920	20241209	42.86	6390	-12.36	20250415	4220	32.70	20250102	7790	-28.11	20241108	3920	42.86	20241209	1.90	Y	100220	500	64 억	391595	N	N	4109	N	N
93	20250415	130729	57	100.00	KOSPI	오락·문화	N	N	N	N	N	5610	240	2	4.47	6943189155	1182844	2440.82	5410	6390	5320	6980	3760	5370	5869.91	3.01	-37312	5536	5452	5326	5242	5116	5390	5180	65	1610	500	3540	10	1	12996741	729	-25.16	0.38	12	9.10	-223.00	14657.00	7790	20241108	-27.98	3920	20241209	43.11	6390	-12.21	20250415	4220	32.94	20250102	7790	-27.98	20241108	3920	43.11	20241209	1.90	Y	100220	500	64 억	391595	N	N	4109	N	N
94	20250415	120727	57	100.00	KOSPI	오락·문화	N	N	N	N	N	5540	170	2	3.17	6675040585	1134957	2342.00	5410	6390	5320	6980	3760	5370	5881.32	3.01	-44264	5536	5452	5326	5242	5116	5390	5180	65	1610	500	3540	10	1	12996741	720	-24.84	0.38	12	8.73	-223.00	14657.00	7790	20241108	-28.88	3920	20241209	41.33	6390	-13.30	20250415	4220	31.28	20250102	7790	-28.88	20241108	3920	41.33	20241209	1.90	Y	100220	500	64 억	391595	N	N	4109	N	N
95	20250415	110729	57	100.00	KOSPI	오락·문화	N	N	N	N	N	5610	240	2	4.47	5214329035	877670	1811.09	5410	6390	5320	6980	3760	5370	5941.10	3.01	-72728	5536	5452	5326	5242	5116	5390	5180	65	1610	500	3540	10	1	12996741	729	-25.16	0.38	12	6.75	-223.00	14657.00	7790	20241108	-27.98	3920	20241209	43.11	6390	-12.21	20250415	4220	32.94	20250102	7790	-27.98	20241108	3920	43.11	20241209	1.90	Y	100220	500	64 억	391595	N	N	4109	N	N
96	20250415	100728	57	100.00	KOSPI	오락·문화	N	N	N	N	N	5330	-40	5	-0.74	47319300	8811	18.18	5410	5440	5320	6980	3760	5370	5370.48	3.01	-1894	5536	5452	5326	5242	5116	5390	5180	65	1610	500	3540	10	1	12996741	693	-23.90	0.36	12	0.07	-223.00	14657.00	7790	20241108	-31.58	3920	20241209	35.97	5960	-10.57	20250407	4220	26.30	20250102	7790	-31.58	20241108	3920	35.97	20241209	1.90	Y	100220	500	64 억	391595	N	N	4109	N	N
97	20250415	090732	57	100.00	KOSPI	오락·문화	N	N	N	N	N	5420	50	2	0.93	7576050	1400	2.89	5410	5440	5380	6980	3760	5370	5411.46	3.01	-1333	5536	5452	5326	5242	5116	5390	5180	65	1610	500	3540	10	1	12996741	704	-24.30	0.37	12	0.01	-223.00	14657.00	7790	20241108	-30.42	3920	20241209	38.27	5960	-9.06	20250407	4220	28.44	20250102	7790	-30.42	20241108	3920	38.27	20241209	1.90	Y	100220	500	64 억	391595	N	N	4109	N	N
98	20250414	160720	57	100.00	KOSPI	오락·문화	N	N	N	N	N	5370	-30	5	-0.56	258439075	48460	39.47	5400	5410	5200	7020	3780	5400	5333.04	3.00	1499	5800	5600	5400	5200	5000	5500	5100	65	1620	500	3560	10	1	12996741	698	-24.08	0.37	12	0.37	-223.00	14657.00	7790	20241108	-31.07	3920	20241209	36.99	5960	-9.90	20250407	4220	27.25	20250102	7790	-31.07	20241108	3920	36.99	20241209	1.89	Y	100220	500	64 억	389762	N	N	4109	N	N
99	20250414	150726	57	100.00	KOSPI	오락·문화	N	N	N	N	N	5410	10	2	0.19	244226925	45815	37.31	5400	5410	5200	7020	3780	5400	5330.72	3.00	2480	5800	5600	5400	5200	5000	5500	5100	65	1620	500	3560	10	1	12996741	703	-24.26	0.37	12	0.35	-223.00	14657.00	7790	20241108	-30.55	3920	20241209	38.01	5960	-9.23	20250407	4220	28.20	20250102	7790	-30.55	20241108	3920	38.01	20241209	1.89	Y	100220	500	64 억	389762	N	N	3327	N	N
100	20250414	140724	57	100.00	KOSPI	오락·문화	N	N	N	N	N	5390	-10	5	-0.19	196111215	36875	30.03	5400	5410	5200	7020	3780	5400	5318.27	3.00	4964	5800	5600	5400	5200	5000	5500	5100	65	1620	500	3560	10	1	12996741	701	-24.17	0.37	12	0.28	-223.00	14657.00	7790	20241108	-30.81	3920	20241209	37.50	5960	-9.56	20250407	4220	27.73	20250102	7790	-30.81	20241108	3920	37.50	20241209	1.89	Y	100220	500	64 억	389762	N	N	3327	N	N
101	20250414	130724	57	100.00	KOSPI	오락·문화	N	N	N	N	N	5360	-40	5	-0.74	176456525	33215	27.05	5400	5410	5200	7020	3780	5400	5312.56	3.00	3694	5800	5600	5400	5200	5000	5500	5100	65	1620	500	3560	10	1	12996741	697	-24.04	0.37	12	0.26	-223.00	14657.00	7790	20241108	-31.19	3920	20241209	36.73	5960	-10.07	20250407	4220	27.01	20250102	7790	-31.19	20241108	3920	36.73	20241209	1.89	Y	100220	500	64 억	389762	N	N	3327	N	N
102	20250414	120726	57	100.00	KOSPI	오락·문화	N	N	N	N	N	5370	-30	5	-0.56	157962635	29766	24.24	5400	5410	5200	7020	3780	5400	5306.81	3.00	2924	5800	5600	5400	5200	5000	5500	5100	65	1620	500	3560	10	1	12996741	698	-24.08	0.37	12	0.23	-223.00	14657.00	7790	20241108	-31.07	3920	20241209	36.99	5960	-9.90	20250407	4220	27.25	20250102	7790	-31.07	20241108	3920	36.99	20241209	1.89	Y	100220	500	64 억	389762	N	N	3327	N	N
103	20250414	110722	57	100.00	KOSPI	오락·문화	N	N	N	N	N	5340	-60	5	-1.11	145902075	27518	22.41	5400	5410	5200	7020	3780	5400	5302.06	3.00	2260	5800	5600	5400	5200	5000	5500	5100	65	1620	500	3560	10	1	12996741	694	-23.95	0.36	12	0.21	-223.00	14657.00	7790	20241108	-31.45	3920	20241209	36.22	5960	-10.40	20250407	4220	26.54	20250102	7790	-31.45	20241108	3920	36.22	20241209	1.89	Y	100220	500	64 억	389762	N	N	3327	N	N
104	20250414	100724	57	100.00	KOSPI	오락·문화	N	N	N	N	N	5290	-110	5	-2.04	113078365	21330	17.37	5400	5410	5200	7020	3780	5400	5301.38	3.00	378	5800	5600	5400	5200	5000	5500	5100	65	1620	500	3560	10	1	12996741	688	-23.72	0.36	12	0.16	-223.00	14657.00	7790	20241108	-32.09	3920	20241209	34.95	5960	-11.24	20250407	4220	25.36	20250102	7790	-32.09	20241108	3920	34.95	20241209	1.89	Y	100220	500	64 억	389762	N	N	3327	N	N
105	20250414	090725	57	100.00	KOSPI	오락·문화	N	N	N	N	N	5240	-160	5	-2.96	41514940	7837	6.38	5400	5410	5240	7020	3780	5400	5297.30	3.00	2914	5800	5600	5400	5200	5000	5500	5100	65	1620	500	3560	10	1	12996741	681	-23.50	0.36	12	0.06	-223.00	14657.00	7790	20241108	-32.73	3920	20241209	33.67	5960	-12.08	20250407	4220	24.17	20250102	7790	-32.73	20241108	3920	33.67	20241209	1.89	Y	100220	500	64 억	389762	N	N	3327	N	N
106	20250411	160716	57	100.00	KOSPI	오락·문화	N	N	N	N	N	5400	-30	5	-0.55	664962925	122393	85.52	5500	5600	5200	7050	3810	5430	5433.01	3.00	-263	5816	5622	5446	5252	5076	5720	5350	65	1620	500	3580	10	1	12996741	702	-24.22	0.37	12	0.94	-223.00	14657.00	7790	20241108	-30.68	3920	20241209	37.76	5960	-9.40	20250407	4220	27.96	20250102	7790	-30.68	20241108	3920	37.76	20241209	1.79	Y	100220	500	64 억	390173	N	N	3327	N	N
107	20250411	150723	57	100.00	KOSPI	오락·문화	N	N	N	N	N	5370	-60	5	-1.10	647675095	119184	83.28	5500	5600	5200	7050	3810	5430	5434.25	3.00	992	5816	5622	5446	5252	5076	5720	5350	65	1620	500	3580	10	1	12996741	698	-24.08	0.37	12	0.92	-223.00	14657.00	7790	20241108	-31.07	3920	20241209	36.99	5960	-9.90	20250407	4220	27.25	20250102	7790	-31.07	20241108	3920	36.99	20241209	1.79	Y	100220	500	64 억	390173	N	N	77	N	N
108	20250411	140721	57	100.00	KOSPI	오락·문화	N	N	N	N	N	5400	-30	5	-0.55	613881635	112889	78.88	5500	5600	5200	7050	3810	5430	5437.92	3.00	-458	5816	5622	5446	5252	5076	5720	5350	65	1620	500	3580	10	1	12996741	702	-24.22	0.37	12	0.87	-223.00	14657.00	7790	20241108	-30.68	3920	20241209	37.76	5960	-9.40	20250407	4220	27.96	20250102	7790	-30.68	20241108	3920	37.76	20241209	1.79	Y	100220	500	64 억	390173	N	N	77	N	N
109	20250411	130723	57	100.00	KOSPI	오락·문화	N	N	N	N	N	5430	0	3	0.00	582321355	107061	74.81	5500	5600	5200	7050	3810	5430	5439.15	3.00	-1212	5816	5622	5446	5252	5076	5720	5350	65	1620	500	3580	10	1	12996741	706	-24.35	0.37	12	0.82	-223.00	14657.00	7790	20241108	-30.30	3920	20241209	38.52	5960	-8.89	20250407	4220	28.67	20250102	7790	-30.30	20241108	3920	38.52	20241209	1.79	Y	100220	500	64 억	390173	N	N	77	N	N
110	20250411	120724	57	100.00	KOSPI	오락·문화	N	N	N	N	N	5430	0	3	0.00	466769945	85896	60.02	5500	5600	5200	7050	3810	5430	5434.13	3.00	-1245	5816	5622	5446	5252	5076	5720	5350	65	1620	500	3580	10	1	12996741	706	-24.35	0.37	12	0.66	-223.00	14657.00	7790	20241108	-30.30	3920	20241209	38.52	5960	-8.89	20250407	4220	28.67	20250102	7790	-30.30	20241108	3920	38.52	20241209	1.79	Y	100220	500	64 억	390173	N	N	77	N	N
111	20250411	110723	57	100.00	KOSPI	오락·문화	N	N	N	N	N	5400	-30	5	-0.55	302614245	55904	39.06	5500	5600	5200	7050	3810	5430	5413.11	3.00	-229	5816	5622	5446	5252	5076	5720	5350	65	1620	500	3580	10	1	12996741	702	-24.22	0.37	12	0.43	-223.00	14657.00	7790	20241108	-30.68	3920	20241209	37.76	5960	-9.40	20250407	4220	27.96	20250102	7790	-30.68	20241108	3920	37.76	20241209	1.79	Y	100220	500	64 억	390173	N	N	77	N	N
112	20250411	100724	57	100.00	KOSPI	오락·문화	N	N	N	N	N	5440	10	2	0.18	208272085	38275	26.74	5500	5600	5200	7050	3810	5430	5441.47	3.00	64	5816	5622	5446	5252	5076	5720	5350	65	1620	500	3580	10	1	12996741	707	-24.39	0.37	12	0.29	-223.00	14657.00	7790	20241108	-30.17	3920	20241209	38.78	5960	-8.72	20250407	4220	28.91	20250102	7790	-30.17	20241108	3920	38.78	20241209	1.79	Y	100220	500	64 억	390173	N	N	77	N	N
113	20250411	090727	57	100.00	KOSPI	오락·문화	N	N	N	N	N	5570	140	2	2.58	43315560	7793	5.45	5500	5600	5440	7050	3810	5430	5558.27	3.00	-2864	5816	5622	5446	5252	5076	5720	5350	65	1620	500	3580	10	1	12996741	724	-24.98	0.38	12	0.06	-223.00	14657.00	7790	20241108	-28.50	3920	20241209	42.09	5960	-6.54	20250407	4220	31.99	20250102	7790	-28.50	20241108	3920	42.09	20241209	1.79	Y	100220	500	64 억	390173	N	N	77	N	N
114	20250410	160719	57	100.00	KOSPI	오락·문화	N	N	N	N	N	5430	180	2	3.43	783156990	141824	43.38	5270	5640	5270	6820	3680	5250	5522.10	2.83	16916	6063	5656	5413	5006	4763	5535	4885	65	1570	500	3460	10	1	12996741	706	-24.35	0.37	12	1.09	-223.00	14657.00	7790	20241108	-30.30	3920	20241209	38.52	5960	-8.89	20250407	4220	28.67	20250102	7790	-30.30	20241108	3920	38.52	20241209	1.58	Y	100220	500	64 억	367812	N	N	77	N	N
115	20250410	150722	57	100.00	KOSPI	오락·문화	N	N	N	N	N	5480	230	2	4.38	739181600	133787	40.92	5270	5640	5270	6820	3680	5250	5525.06	2.83	17063	6063	5656	5413	5006	4763	5535	4885	65	1570	500	3460	10	1	12996741	712	-24.57	0.37	12	1.03	-223.00	14657.00	7790	20241108	-29.65	3920	20241209	39.80	5960	-8.05	20250407	4220	29.86	20250102	7790	-29.65	20241108	3920	39.80	20241209	1.58	Y	100220	500	64 억	367812	N	N	0	N	N
116	20250410	140720	57	100.00	KOSPI	오락·문화	N	N	N	N	N	5510	260	2	4.95	698738280	126427	38.67	5270	5640	5270	6820	3680	5250	5526.81	2.83	15444	6063	5656	5413	5006	4763	5535	4885	65	1570	500	3460	10	1	12996741	716	-24.71	0.38	12	0.97	-223.00	14657.00	7790	20241108	-29.27	3920	20241209	40.56	5960	-7.55	20250407	4220	30.57	20250102	7790	-29.27	20241108	3920	40.56	20241209	1.58	Y	100220	500	64 억	367812	N	N	0	N	N
117	20250410	130720	57	100.00	KOSPI	오락·문화	N	N	N	N	N	5550	300	2	5.71	658207820	119100	36.43	5270	5640	5270	6820	3680	5250	5526.51	2.83	16917	6063	5656	5413	5006	4763	5535	4885	65	1570	500	3460	10	1	12996741	721	-24.89	0.38	12	0.92	-223.00	14657.00	7790	20241108	-28.75	3920	20241209	41.58	5960	-6.88	20250407	4220	31.52	20250102	7790	-28.75	20241108	3920	41.58	20241209	1.58	Y	100220	500	64 억	367812	N	N	0	N	N
118	20250410	120721	57	100.00	KOSPI	오락·문화	N	N	N	N	N	5550	300	2	5.71	551695955	99983	30.58	5270	5600	5270	6820	3680	5250	5517.90	2.83	11224	6063	5656	5413	5006	4763	5535	4885	65	1570	500	3460	10	1	12996741	721	-24.89	0.38	12	0.77	-223.00	14657.00	7790	20241108	-28.75	3920	20241209	41.58	5960	-6.88	20250407	4220	31.52	20250102	7790	-28.75	20241108	3920	41.58	20241209	1.58	Y	100220	500	64 억	367812	N	N	0	N	N
119	20250410	110720	57	100.00	KOSPI	오락·문화	N	N	N	N	N	5550	300	2	5.71	500111135	90685	27.74	5270	5600	5270	6820	3680	5250	5514.82	2.83	9151	6063	5656	5413	5006	4763	5535	4885	65	1570	500	3460	10	1	12996741	721	-24.89	0.38	12	0.70	-223.00	14657.00	7790	20241108	-28.75	3920	20241209	41.58	5960	-6.88	20250407	4220	31.52	20250102	7790	-28.75	20241108	3920	41.58	20241209	1.58	Y	100220	500	64 억	367812	N	N	0	N	N
120	20250410	100720	57	100.00	KOSPI	오락·문화	N	N	N	N	N	5510	260	2	4.95	348201275	63387	19.39	5270	5580	5270	6820	3680	5250	5493.26	2.83	7153	6063	5656	5413	5006	4763	5535	4885	65	1570	500	3460	10	1	12996741	716	-24.71	0.38	12	0.49	-223.00	14657.00	7790	20241108	-29.27	3920	20241209	40.56	5960	-7.55	20250407	4220	30.57	20250102	7790	-29.27	20241108	3920	40.56	20241209	1.58	Y	100220	500	64 억	367812	N	N	0	N	N
121	20250410	090723	57	100.00	KOSPI	오락·문화	N	N	N	N	N	5420	170	2	3.24	40392360	7507	2.30	5270	5420	5270	6820	3680	5250	5380.63	2.83	-3279	6063	5656	5413	5006	4763	5535	4885	65	1570	500	3460	10	1	12996741	704	-24.30	0.37	12	0.06	-223.00	14657.00	7790	20241108	-30.42	3920	20241209	38.27	5960	-9.06	20250407	4220	28.44	20250102	7790	-30.42	20241108	3920	38.27	20241209	1.58	Y	100220	500	64 억	367812	N	N	0	N	N
122	20250409	160716	57	100.00	KOSPI	오락·문화	N	N	N	N	N	5250	-360	5	-6.42	1750970790	324661	67.81	5510	5820	5170	7290	3930	5610	5393.30	2.46	40388	6076	5842	5546	5312	5016	5960	5430	65	1680	500	3700	10	1	12996741	682	-23.54	0.36	12	2.50	-223.00	14657.00	7790	20241108	-32.61	3920	20241209	33.93	5960	-11.91	20250407	4220	24.41	20250102	7790	-32.61	20241108	3920	33.93	20241209	1.60	Y	100220	500	64 억	319409	N	N	1630	N	N
123	20250409	150544	57	100.00	KOSPI	오락·문화	N	N	N	N	N	5250	-360	5	-6.42	1706337110	316133	66.03	5510	5820	5170	7290	3930	5610	5397.53	2.46	40186	6076	5842	5546	5312	5016	5960	5430	65	1680	500	3700	10	1	12996741	682	-23.54	0.36	12	2.43	-223.00	14657.00	7790	20241108	-32.61	3920	20241209	33.93	5960	-11.91	20250407	4220	24.41	20250102	7790	-32.61	20241108	3920	33.93	20241209	1.60	Y	100220	500	64 억	319409	N	N	1630	N	N
124	20250409	140714	57	100.00	KOSPI	오락·문화	N	N	N	N	N	5220	-390	5	-6.95	1540661450	284262	59.38	5510	5820	5200	7290	3930	5610	5419.86	2.46	37227	6076	5842	5546	5312	5016	5960	5430	65	1680	500	3700	10	1	12996741	678	-23.41	0.36	12	2.19	-223.00	14657.00	7790	20241108	-32.99	3920	20241209	33.16	5960	-12.42	20250407	4220	23.70	20250102	7790	-32.99	20241108	3920	33.16	20241209	1.60	Y	100220	500	64 억	319409	N	N	1630	N	N
125	20250409	130711	57	100.00	KOSPI	오락·문화	N	N	N	N	N	5280	-330	5	-5.88	1445111230	266002	55.56	5510	5820	5210	7290	3930	5610	5432.71	2.46	42870	6076	5842	5546	5312	5016	5960	5430	65	1680	500	3700	10	1	12996741	686	-23.68	0.36	12	2.05	-223.00	14657.00	7790	20241108	-32.22	3920	20241209	34.69	5960	-11.41	20250407	4220	25.12	20250102	7790	-32.22	20241108	3920	34.69	20241209	1.60	Y	100220	500	64 억	319409	N	N	1630	N	N
126	20250409	120714	57	100.00	KOSPI	오락·문화	N	N	N	N	N	5300	-310	5	-5.53	1323266360	242981	50.75	5510	5820	5210	7290	3930	5610	5445.97	2.46	41864	6076	5842	5546	5312	5016	5960	5430	65	1680	500	3700	10	1	12996741	689	-23.77	0.36	12	1.87	-223.00	14657.00	7790	20241108	-31.96	3920	20241209	35.20	5960	-11.07	20250407	4220	25.59	20250102	7790	-31.96	20241108	3920	35.20	20241209	1.60	Y	100220	500	64 억	319409	N	N	1630	N	N
127	20250409	110711	57	100.00	KOSPI	오락·문화	N	N	N	N	N	5430	-180	5	-3.21	945299140	171715	35.87	5510	5820	5350	7290	3930	5610	5505.05	2.46	27992	6076	5842	5546	5312	5016	5960	5430	65	1680	500	3700	10	1	12996741	706	-24.35	0.37	12	1.32	-223.00	14657.00	7790	20241108	-30.30	3920	20241209	38.52	5960	-8.89	20250407	4220	28.67	20250102	7790	-30.30	20241108	3920	38.52	20241209	1.60	Y	100220	500	64 억	319409	N	N	1630	N	N
128	20250409	100716	57	100.00	KOSPI	오락·문화	N	N	N	N	N	5510	-100	5	-1.78	766492560	138764	28.98	5510	5820	5350	7290	3930	5610	5523.71	2.46	17422	6076	5842	5546	5312	5016	5960	5430	65	1680	500	3700	10	1	12996741	716	-24.71	0.38	12	1.07	-223.00	14657.00	7790	20241108	-29.27	3920	20241209	40.56	5960	-7.55	20250407	4220	30.57	20250102	7790	-29.27	20241108	3920	40.56	20241209	1.60	Y	100220	500	64 억	319409	N	N	1630	N	N
129	20250409	090719	57	100.00	KOSPI	오락·문화	N	N	N	N	N	5680	70	2	1.25	166490120	29281	6.12	5510	5820	5510	7290	3930	5610	5685.94	2.46	-7677	6076	5842	5546	5312	5016	5960	5430	65	1680	500	3700	10	1	12996741	738	-25.47	0.39	12	0.23	-223.00	14657.00	7790	20241108	-27.09	3920	20241209	44.90	5960	-4.70	20250407	4220	34.60	20250102	7790	-27.09	20241108	3920	44.90	20241209	1.60	Y	100220	500	64 억	319409	N	N	1630	N	N
130	20250408	160706	57	100.00	KOSPI	오락·문화	N	N	N	N	N	5610	110	2	2.00	2662653580	474231	27.29	5460	5780	5250	7150	3850	5500	5615.46	2.05	55319	6493	5996	5463	4966	4433	6245	5215	65	1650	500	3630	10	1	12996741	729	-25.16	0.38	12	3.65	-223.00	14657.00	7790	20241108	-27.98	3920	20241209	43.11	5960	-5.87	20250407	4220	32.94	20250102	7790	-27.98	20241108	3920	43.11	20241209	1.57	Y	100220	500	64 억	266980	N	N	1630	N	N
131	20250408	150712	57	100.00	KOSPI	오락·문화	N	N	N	N	N	5620	120	2	2.18	2603025080	463630	26.68	5460	5780	5250	7150	3850	5500	5615.24	2.05	58705	6493	5996	5463	4966	4433	6245	5215	65	1650	500	3630	10	1	12996741	730	-25.20	0.38	12	3.57	-223.00	14657.00	7790	20241108	-27.86	3920	20241209	43.37	5960	-5.70	20250407	4220	33.18	20250102	7790	-27.86	20241108	3920	43.37	20241209	1.57	Y	100220	500	64 억	266980	N	N	763	N	N
132	20250408	140709	57	100.00	KOSPI	오락·문화	N	N	N	N	N	5640	140	2	2.55	2492473390	443953	25.55	5460	5780	5250	7150	3850	5500	5615.10	2.05	56632	6493	5996	5463	4966	4433	6245	5215	65	1650	500	3630	10	1	12996741	733	-25.29	0.38	12	3.42	-223.00	14657.00	7790	20241108	-27.60	3920	20241209	43.88	5960	-5.37	20250407	4220	33.65	20250102	7790	-27.60	20241108	3920	43.88	20241209	1.57	Y	100220	500	64 억	266980	N	N	763	N	N
133	20250408	130708	57	100.00	KOSPI	오락·문화	N	N	N	N	N	5680	180	2	3.27	2256821770	402066	23.14	5460	5780	5250	7150	3850	5500	5613.96	2.05	48966	6493	5996	5463	4966	4433	6245	5215	65	1650	500	3630	10	1	12996741	738	-25.47	0.39	12	3.09	-223.00	14657.00	7790	20241108	-27.09	3920	20241209	44.90	5960	-4.70	20250407	4220	34.60	20250102	7790	-27.09	20241108	3920	44.90	20241209	1.57	Y	100220	500	64 억	266980	N	N	763	N	N
134	20250408	120710	57	100.00	KOSPI	오락·문화	N	N	N	N	N	5700	200	2	3.64	1974904230	352769	20.30	5460	5750	5250	7150	3850	5500	5599.19	2.05	40703	6493	5996	5463	4966	4433	6245	5215	65	1650	500	3630	10	1	12996741	741	-25.56	0.39	12	2.71	-223.00	14657.00	7790	20241108	-26.83	3920	20241209	45.41	5960	-4.36	20250407	4220	35.07	20250102	7790	-26.83	20241108	3920	45.41	20241209	1.57	Y	100220	500	64 억	266980	N	N	763	N	N
135	20250408	110709	57	100.00	KOSPI	오락·문화	N	N	N	N	N	5690	190	2	3.45	1718567045	307769	17.71	5460	5750	5250	7150	3850	5500	5584.83	2.05	33015	6493	5996	5463	4966	4433	6245	5215	65	1650	500	3630	10	1	12996741	740	-25.52	0.39	12	2.37	-223.00	14657.00	7790	20241108	-26.96	3920	20241209	45.15	5960	-4.53	20250407	4220	34.83	20250102	7790	-26.96	20241108	3920	45.15	20241209	1.57	Y	100220	500	64 억	266980	N	N	763	N	N
136	20250408	100710	57	100.00	KOSPI	오락·문화	N	N	N	N	N	5640	140	2	2.55	1033617155	186911	10.76	5460	5690	5250	7150	3850	5500	5530.52	2.05	19118	6493	5996	5463	4966	4433	6245	5215	65	1650	500	3630	10	1	12996741	733	-25.29	0.38	12	1.44	-223.00	14657.00	7790	20241108	-27.60	3920	20241209	43.88	5960	-5.37	20250407	4220	33.65	20250102	7790	-27.60	20241108	3920	43.88	20241209	1.57	Y	100220	500	64 억	266980	N	N	763	N	N
137	20250408	090712	57	100.00	KOSPI	오락·문화	N	N	N	N	N	5430	-70	5	-1.27	224778000	41784	2.40	5460	5460	5250	7150	3850	5500	5369.60	2.05	7060	6493	5996	5463	4966	4433	6245	5215	65	1650	500	3630	10	1	12996741	706	-24.35	0.37	12	0.32	-223.00	14657.00	7790	20241108	-30.30	3920	20241209	38.52	5960	-8.89	20250407	4220	28.67	20250102	7790	-30.30	20241108	3920	38.52	20241209	1.57	Y	100220	500	64 억	266980	N	N	763	N	N
138	20250407	160702	57	100.00	KOSPI	오락·문화	N	N	N	N	N	5500	370	2	7.21	9594718685	1724140	1408.47	5020	5960	4930	6660	3600	5130	5564.99	2.49	-63011	5543	5336	5023	4816	4503	5440	4920	65	1530	500	3380	10	1	12996741	715	-24.66	0.38	12	13.27	-223.00	14657.00	7790	20241108	-29.40	3920	20241209	40.31	5960	-7.72	20250407	4220	30.33	20250102	7790	-29.40	20241108	3920	40.31	20241209	1.59	Y	100220	500	64 억	323973	N	N	763	N	N
139	20250407	150707	57	100.00	KOSPI	오락·문화	N	N	N	N	N	5500	370	2	7.21	9366676015	1682491	1374.45	5020	5960	4930	6660	3600	5130	5567.18	2.49	-66092	5543	5336	5023	4816	4503	5440	4920	65	1530	500	3380	10	1	12996741	715	-24.66	0.38	12	12.95	-223.00	14657.00	7790	20241108	-29.40	3920	20241209	40.31	5960	-7.72	20250407	4220	30.33	20250102	7790	-29.40	20241108	3920	40.31	20241209	1.59	Y	100220	500	64 억	323973	N	N	8	N	N
140	20250407	140704	57	100.00	KOSPI	오락·문화	N	N	N	N	N	5640	510	2	9.94	7506396195	1344836	1098.61	5020	5960	4930	6660	3600	5130	5581.68	2.49	-59684	5543	5336	5023	4816	4503	5440	4920	65	1530	500	3380	10	1	12996741	733	-25.29	0.38	12	10.35	-223.00	14657.00	7790	20241108	-27.60	3920	20241209	43.88	5960	-5.37	20250407	4220	33.65	20250102	7790	-27.60	20241108	3920	43.88	20241209	1.59	Y	100220	500	64 억	323973	N	N	8	N	N
141	20250407	130703	57	100.00	KOSPI	오락·문화	N	N	N	N	N	5070	-60	5	-1.17	899940475	177664	145.14	5020	5210	4930	6660	3600	5130	5065.37	2.49	-3489	5543	5336	5023	4816	4503	5440	4920	65	1530	500	3380	10	1	12996741	659	-22.74	0.35	12	1.37	-223.00	14657.00	7790	20241108	-34.92	3920	20241209	29.34	5480	-7.48	20250307	4220	20.14	20250102	7790	-34.92	20241108	3920	29.34	20241209	1.59	Y	100220	500	64 억	323973	N	N	8	N	N
142	20250407	120703	57	100.00	KOSPI	오락·문화	N	N	N	N	N	5130	0	3	0.00	799862575	157847	128.95	5020	5210	4930	6660	3600	5130	5067.28	2.49	-6865	5543	5336	5023	4816	4503	5440	4920	65	1530	500	3380	10	1	12996741	667	-23.00	0.35	12	1.21	-223.00	14657.00	7790	20241108	-34.15	3920	20241209	30.87	5480	-6.39	20250307	4220	21.56	20250102	7790	-34.15	20241108	3920	30.87	20241209	1.59	Y	100220	500	64 억	323973	N	N	8	N	N
143	20250407	110704	57	100.00	KOSPI	오락·문화	N	N	N	N	N	5050	-80	5	-1.56	622648310	123030	100.50	5020	5210	4930	6660	3600	5130	5060.89	2.49	-4735	5543	5336	5023	4816	4503	5440	4920	65	1530	500	3380	10	1	12996741	656	-22.65	0.34	12	0.95	-223.00	14657.00	7790	20241108	-35.17	3920	20241209	28.83	5480	-7.85	20250307	4220	19.67	20250102	7790	-35.17	20241108	3920	28.83	20241209	1.59	Y	100220	500	64 억	323973	N	N	8	N	N
144	20250407	100704	57	100.00	KOSPI	오락·문화	N	N	N	N	N	5100	-30	5	-0.58	500231625	99037	80.90	5020	5210	4930	6660	3600	5130	5050.87	2.49	9590	5543	5336	5023	4816	4503	5440	4920	65	1530	500	3380	10	1	12996741	663	-22.87	0.35	12	0.76	-223.00	14657.00	7790	20241108	-34.53	3920	20241209	30.10	5480	-6.93	20250307	4220	20.85	20250102	7790	-34.53	20241108	3920	30.10	20241209	1.59	Y	100220	500	64 억	323973	N	N	8	N	N
145	20250407	090705	57	100.00	KOSPI	오락·문화	N	N	N	N	N	5060	-70	5	-1.36	133187480	26280	21.47	5020	5170	5010	6660	3600	5130	5067.76	2.49	-578	5543	5336	5023	4816	4503	5440	4920	65	1530	500	3380	10	1	12996741	658	-22.69	0.35	12	0.20	-223.00	14657.00	7790	20241108	-35.04	3920	20241209	29.08	5480	-7.66	20250307	4220	19.91	20250102	7790	-35.04	20241108	3920	29.08	20241209	1.59	Y	100220	500	64 억	323973	N	N	8	N	N
146	20250404	160701	57	100.00	KOSPI	오락·문화	N	N	N	N	N	5130	300	2	6.21	596000265	119231	372.40	4820	5230	4710	6270	3385	4830	4998.60	2.50	-847	5090	4960	4810	4680	4530	5025	4745	65	1440	500	3180	10	1	12996741	667	-23.00	0.35	12	0.92	-223.00	14657.00	7790	20241108	-34.15	3920	20241209	30.87	5480	-6.39	20250307	4220	21.56	20250102	7790	-34.15	20241108	3920	30.87	20241209	1.56	Y	100220	500	64 억	324950	N	N	8	N	N
147	20250404	150708	57	100.00	KOSPI	오락·문화	N	N	N	N	N	5100	270	2	5.59	583424255	116772	364.72	4820	5230	4710	6270	3385	4830	4996.27	2.50	-1827	5090	4960	4810	4680	4530	5025	4745	65	1440	500	3180	10	1	12996741	663	-22.87	0.35	12	0.90	-223.00	14657.00	7790	20241108	-34.53	3920	20241209	30.10	5480	-6.93	20250307	4220	20.85	20250102	7790	-34.53	20241108	3920	30.10	20241209	1.56	Y	100220	500	64 억	324950	N	N	0	N	N
148	20250404	140710	57	100.00	KOSPI	오락·문화	N	N	N	N	N	5040	210	2	4.35	440520425	88581	276.67	4820	5230	4710	6270	3385	4830	4973.08	2.50	-6516	5090	4960	4810	4680	4530	5025	4745	65	1440	500	3180	10	1	12996741	655	-22.60	0.34	12	0.68	-223.00	14657.00	7790	20241108	-35.30	3920	20241209	28.57	5480	-8.03	20250307	4220	19.43	20250102	7790	-35.30	20241108	3920	28.57	20241209	1.56	Y	100220	500	64 억	324950	N	N	0	N	N
149	20250404	130709	57	100.00	KOSPI	오락·문화	N	N	N	N	N	4965	135	2	2.80	278349640	56467	176.37	4820	5230	4710	6270	3385	4830	4929.42	2.50	-5029	5090	4960	4810	4680	4530	5025	4745	65	1440	500	3180	5	1	12996741	645	-22.26	0.34	12	0.43	-223.00	14657.00	7790	20241108	-36.26	3920	20241209	26.66	5480	-9.40	20250307	4220	17.65	20250102	7790	-36.26	20241108	3920	26.66	20241209	1.56	Y	100220	500	64 억	324950	N	N	0	N	N
150	20250404	120703	57	100.00	KOSPI	오락·문화	N	N	N	N	N	4960	130	2	2.69	205610520	41763	130.44	4820	5230	4710	6270	3385	4830	4923.27	2.50	-7219	5090	4960	4810	4680	4530	5025	4745	65	1440	500	3180	5	1	12996741	645	-22.24	0.34	12	0.32	-223.00	14657.00	7790	20241108	-36.33	3920	20241209	26.53	5480	-9.49	20250307	4220	17.54	20250102	7790	-36.33	20241108	3920	26.53	20241209	1.56	Y	100220	500	64 억	324950	N	N	0	N	N
151	20250404	110706	57	100.00	KOSPI	오락·문화	N	N	N	N	N	4785	-45	5	-0.93	40899850	8524	26.62	4820	4865	4710	6270	3385	4830	4798.20	2.50	-2130	5090	4960	4810	4680	4530	5025	4745	65	1440	500	3180	5	1	12996741	622	-21.46	0.33	12	0.07	-223.00	14657.00	7790	20241108	-38.58	3920	20241209	22.07	5480	-12.68	20250307	4220	13.39	20250102	7790	-38.58	20241108	3920	22.07	20241209	1.56	Y	100220	500	64 억	324950	N	N	0	N	N
152	20250404	100707	57	100.00	KOSPI	오락·문화	N	N	N	N	N	4855	25	2	0.52	24180470	5029	15.71	4820	4865	4765	6270	3385	4830	4808.21	2.50	-2396	5090	4960	4810	4680	4530	5025	4745	65	1440	500	3180	5	1	12996741	631	-21.77	0.33	12	0.04	-223.00	14657.00	7790	20241108	-37.68	3920	20241209	23.85	5480	-11.41	20250307	4220	15.05	20250102	7790	-37.68	20241108	3920	23.85	20241209	1.56	Y	100220	500	64 억	324950	N	N	0	N	N
153	20250404	090710	57	100.00	KOSPI	오락·문화	N	N	N	N	N	4805	-25	5	-0.52	5329810	1115	3.48	4820	4820	4770	6270	3385	4830	4780.10	2.50	-1109	5090	4960	4810	4680	4530	5025	4745	65	1440	500	3180	5	1	12996741	624	-21.55	0.33	12	0.01	-223.00	14657.00	7790	20241108	-38.32	3920	20241209	22.58	5480	-12.32	20250307	4220	13.86	20250102	7790	-38.32	20241108	3920	22.58	20241209	1.56	Y	100220	500	64 억	324950	N	N	0	N	N
154	20250403	160655	57	100.00	KOSPI	오락·문화	N	N	N	N	N	4830	50	2	1.05	154003265	32017	131.51	4780	4940	4660	6210	3350	4780	4810.05	2.44	8355	4860	4820	4745	4705	4630	4840	4725	65	1430	500	3150	5	1	12996741	628	-21.66	0.33	12	0.25	-223.00	14657.00	7790	20241108	-38.00	3920	20241209	23.21	5480	-11.86	20250307	4220	14.45	20250102	7790	-38.00	20241108	3920	23.21	20241209	1.56	Y	100220	500	64 억	316746	N	N	1	N	N
155	20250403	150701	57	100.00	KOSPI	오락·문화	N	N	N	N	N	4810	30	2	0.63	151039065	31400	128.97	4780	4940	4660	6210	3350	4780	4810.16	2.44	8231	4860	4820	4745	4705	4630	4840	4725	65	1430	500	3150	5	1	12996741	625	-21.57	0.33	12	0.24	-223.00	14657.00	7790	20241108	-38.25	3920	20241209	22.70	5480	-12.23	20250307	4220	13.98	20250102	7790	-38.25	20241108	3920	22.70	20241209	1.56	Y	100220	500	64 억	316746	N	N	1	N	N
156	20250403	140701	57	100.00	KOSPI	오락·문화	N	N	N	N	N	4860	80	2	1.67	122630305	25507	104.77	4780	4940	4660	6210	3350	4780	4807.71	2.44	7519	4860	4820	4745	4705	4630	4840	4725	65	1430	500	3150	5	1	12996741	632	-21.79	0.33	12	0.20	-223.00	14657.00	7790	20241108	-37.61	3920	20241209	23.98	5480	-11.31	20250307	4220	15.17	20250102	7790	-37.61	20241108	3920	23.98	20241209	1.56	Y	100220	500	64 억	316746	N	N	1	N	N
157	20250403	130700	57	100.00	KOSPI	오락·문화	N	N	N	N	N	4800	20	2	0.42	84682610	17663	72.55	4780	4940	4660	6210	3350	4780	4794.35	2.44	2503	4860	4820	4745	4705	4630	4840	4725	65	1430	500	3150	5	1	12996741	624	-21.52	0.33	12	0.14	-223.00	14657.00	7790	20241108	-38.38	3920	20241209	22.45	5480	-12.41	20250307	4220	13.74	20250102	7790	-38.38	20241108	3920	22.45	20241209	1.56	Y	100220	500	64 억	316746	N	N	1	N	N
158	20250403	120658	57	100.00	KOSPI	오락·문화	N	N	N	N	N	4820	40	2	0.84	65724955	13728	56.39	4780	4940	4660	6210	3350	4780	4787.66	2.44	4419	4860	4820	4745	4705	4630	4840	4725	65	1430	500	3150	5	1	12996741	626	-21.61	0.33	12	0.11	-223.00	14657.00	7790	20241108	-38.13	3920	20241209	22.96	5480	-12.04	20250307	4220	14.22	20250102	7790	-38.13	20241108	3920	22.96	20241209	1.56	Y	100220	500	64 억	316746	N	N	1	N	N
159	20250403	110701	57	100.00	KOSPI	오락·문화	N	N	N	N	N	4805	25	2	0.52	62450755	13050	53.60	4780	4940	4660	6210	3350	4780	4785.50	2.44	4326	4860	4820	4745	4705	4630	4840	4725	65	1430	500	3150	5	1	12996741	624	-21.55	0.33	12	0.10	-223.00	14657.00	7790	20241108	-38.32	3920	20241209	22.58	5480	-12.32	20250307	4220	13.86	20250102	7790	-38.32	20241108	3920	22.58	20241209	1.56	Y	100220	500	64 억	316746	N	N	1	N	N
160	20250403	100702	57	100.00	KOSPI	오락·문화	N	N	N	N	N	4790	10	2	0.21	39425390	8287	34.04	4780	4795	4660	6210	3350	4780	4757.50	2.44	3845	4860	4820	4745	4705	4630	4840	4725	65	1430	500	3150	5	1	12996741	623	-21.48	0.33	12	0.06	-223.00	14657.00	7790	20241108	-38.51	3920	20241209	22.19	5480	-12.59	20250307	4220	13.51	20250102	7790	-38.51	20241108	3920	22.19	20241209	1.56	Y	100220	500	64 억	316746	N	N	1	N	N
161	20250403	090703	57	100.00	KOSPI	오락·문화	N	N	N	N	N	4740	-40	5	-0.84	1132610	241	0.99	4780	4780	4660	6210	3350	4780	4699.63	2.44	-93	4860	4820	4745	4705	4630	4840	4725	65	1430	500	3150	5	1	12996741	616	-21.26	0.32	12	0.00	-223.00	14657.00	7790	20241108	-39.15	3920	20241209	20.92	5480	-13.50	20250307	4220	12.32	20250102	7790	-39.15	20241108	3920	20.92	20241209	1.56	Y	100220	500	64 억	316746	N	N	1	N	N
162	20250402	160646	57	100.00	KOSPI	오락·문화	N	N	N	N	N	4780	0	3	0.00	114894875	24315	84.18	4770	4785	4670	6210	3350	4780	4725.27	2.46	2651	4953	4866	4708	4621	4463	4910	4665	65	1430	500	3150	5	1	12996741	621	-21.43	0.33	12	0.19	-223.00	14657.00	7790	20241108	-38.64	3920	20241209	21.94	5480	-12.77	20250307	4220	13.27	20250102	7790	-38.64	20241108	3920	21.94	20241209	1.57	Y	100220	500	64 억	319564	N	N	1	N	N
163	20250402	150646	57	100.00	KOSPI	오락·문화	N	N	N	N	N	4750	-30	5	-0.63	110928290	23485	81.30	4770	4785	4670	6210	3350	4780	4723.37	2.46	2673	4953	4866	4708	4621	4463	4910	4665	65	1430	500	3150	5	1	12996741	617	-21.30	0.32	12	0.18	-223.00	14657.00	7790	20241108	-39.02	3920	20241209	21.17	5480	-13.32	20250307	4220	12.56	20250102	7790	-39.02	20241108	3920	21.17	20241209	1.57	Y	100220	500	64 억	319564	N	N	0	N	N
164	20250402	140647	57	100.00	KOSPI	오락·문화	N	N	N	N	N	4730	-50	5	-1.05	77373295	16384	56.72	4770	4780	4670	6210	3350	4780	4722.49	2.46	2245	4953	4866	4708	4621	4463	4910	4665	65	1430	500	3150	5	1	12996741	615	-21.21	0.32	12	0.13	-223.00	14657.00	7790	20241108	-39.28	3920	20241209	20.66	5480	-13.69	20250307	4220	12.09	20250102	7790	-39.28	20241108	3920	20.66	20241209	1.57	Y	100220	500	64 억	319564	N	N	0	N	N
165	20250402	130650	57	100.00	KOSPI	오락·문화	N	N	N	N	N	4730	-50	5	-1.05	71906315	15227	52.71	4770	4780	4670	6210	3350	4780	4722.29	2.46	2158	4953	4866	4708	4621	4463	4910	4665	65	1430	500	3150	5	1	12996741	615	-21.21	0.32	12	0.12	-223.00	14657.00	7790	20241108	-39.28	3920	20241209	20.66	5480	-13.69	20250307	4220	12.09	20250102	7790	-39.28	20241108	3920	20.66	20241209	1.57	Y	100220	500	64 억	319564	N	N	0	N	N
166	20250402	120648	57	100.00	KOSPI	오락·문화	N	N	N	N	N	4735	-45	5	-0.94	63853935	13530	46.84	4770	4780	4670	6210	3350	4780	4719.43	2.46	2219	4953	4866	4708	4621	4463	4910	4665	65	1430	500	3150	5	1	12996741	615	-21.23	0.32	12	0.10	-223.00	14657.00	7790	20241108	-39.22	3920	20241209	20.79	5480	-13.59	20250307	4220	12.20	20250102	7790	-39.22	20241108	3920	20.79	20241209	1.57	Y	100220	500	64 억	319564	N	N	0	N	N
167	20250402	110647	57	100.00	KOSPI	오락·문화	N	N	N	N	N	4740	-40	5	-0.84	54983125	11656	40.35	4770	4780	4670	6210	3350	4780	4717.15	2.46	1609	4953	4866	4708	4621	4463	4910	4665	65	1430	500	3150	5	1	12996741	616	-21.26	0.32	12	0.09	-223.00	14657.00	7790	20241108	-39.15	3920	20241209	20.92	5480	-13.50	20250307	4220	12.32	20250102	7790	-39.15	20241108	3920	20.92	20241209	1.57	Y	100220	500	64 억	319564	N	N	0	N	N
168	20250402	100646	57	100.00	KOSPI	오락·문화	N	N	N	N	N	4730	-50	5	-1.05	48941050	10379	35.93	4770	4780	4670	6210	3350	4780	4715.39	2.46	776	4953	4866	4708	4621	4463	4910	4665	65	1430	500	3150	5	1	12996741	615	-21.21	0.32	12	0.08	-223.00	14657.00	7790	20241108	-39.28	3920	20241209	20.66	5480	-13.69	20250307	4220	12.09	20250102	7790	-39.28	20241108	3920	20.66	20241209	1.57	Y	100220	500	64 억	319564	N	N	0	N	N
169	20250402	090653	57	100.00	KOSPI	오락·문화	N	N	N	N	N	4745	-35	5	-0.73	5259415	1105	3.83	4770	4780	4735	6210	3350	4780	4759.65	2.46	-614	4953	4866	4708	4621	4463	4910	4665	65	1430	500	3150	5	1	12996741	617	-21.28	0.32	12	0.01	-223.00	14657.00	7790	20241108	-39.09	3920	20241209	21.05	5480	-13.41	20250307	4220	12.44	20250102	7790	-39.09	20241108	3920	21.05	20241209	1.57	Y	100220	500	64 억	319564	N	N	0	N	N
170	20250401	160653	57	100.00	KOSPI	오락·문화	N	N	N	N	N	4780	210	2	4.60	134951490	28862	203.37	4570	4795	4550	5940	3200	4570	4675.75	2.42	11266	4740	4655	4575	4490	4410	4615	4450	65	1370	500	3010	5	1	12996741	621	-21.43	0.33	12	0.22	-223.00	14657.00	7790	20241108	-38.64	3920	20241209	21.94	5480	-12.77	20250307	4220	13.27	20250102	7790	-38.64	20241108	3920	21.94	20241209	1.57	Y	100220	500	64 억	313926	N	N	0	N	N
171	20250401	150651	57	100.00	KOSPI	오락·문화	N	N	N	N	N	4760	190	2	4.16	132938615	28440	200.39	4570	4795	4550	5940	3200	4570	4674.35	2.42	11096	4740	4655	4575	4490	4410	4615	4450	65	1370	500	3010	5	1	12996741	619	-21.35	0.32	12	0.22	-223.00	14657.00	7790	20241108	-38.90	3920	20241209	21.43	5480	-13.14	20250307	4220	12.80	20250102	7790	-38.90	20241108	3920	21.43	20241209	1.57	Y	100220	500	64 억	313926	N	N	0	N	N
172	20250401	140651	57	100.00	KOSPI	오락·문화	N	N	N	N	N	4730	160	2	3.50	114781720	24614	173.44	4570	4795	4550	5940	3200	4570	4663.27	2.42	11604	4740	4655	4575	4490	4410	4615	4450	65	1370	500	3010	5	1	12996741	615	-21.21	0.32	12	0.19	-223.00	14657.00	7790	20241108	-39.28	3920	20241209	20.66	5480	-13.69	20250307	4220	12.09	20250102	7790	-39.28	20241108	3920	20.66	20241209	1.57	Y	100220	500	64 억	313926	N	N	0	N	N
173	20250401	130653	57	100.00	KOSPI	오락·문화	N	N	N	N	N	4725	155	2	3.39	104839605	22506	158.58	4570	4795	4550	5940	3200	4570	4658.30	2.42	11112	4740	4655	4575	4490	4410	4615	4450	65	1370	500	3010	5	1	12996741	614	-21.19	0.32	12	0.17	-223.00	14657.00	7790	20241108	-39.35	3920	20241209	20.54	5480	-13.78	20250307	4220	11.97	20250102	7790	-39.35	20241108	3920	20.54	20241209	1.57	Y	100220	500	64 억	313926	N	N	0	N	N
174	20250401	120653	57	100.00	KOSPI	오락·문화	N	N	N	N	N	4745	175	2	3.83	92228565	19826	139.70	4570	4795	4550	5940	3200	4570	4651.90	2.42	9708	4740	4655	4575	4490	4410	4615	4450	65	1370	500	3010	5	1	12996741	617	-21.28	0.32	12	0.15	-223.00	14657.00	7790	20241108	-39.09	3920	20241209	21.05	5480	-13.41	20250307	4220	12.44	20250102	7790	-39.09	20241108	3920	21.05	20241209	1.57	Y	100220	500	64 억	313926	N	N	0	N	N
175	20250401	110639	57	100.00	KOSPI	오락·문화	N	N	N	N	N	4735	165	2	3.61	68851750	14865	104.74	4570	4795	4550	5940	3200	4570	4631.80	2.42	7603	4740	4655	4575	4490	4410	4615	4450	65	1370	500	3010	5	1	12996741	615	-21.23	0.32	12	0.11	-223.00	14657.00	7790	20241108	-39.22	3920	20241209	20.79	5480	-13.59	20250307	4220	12.20	20250102	7790	-39.22	20241108	3920	20.79	20241209	1.57	Y	100220	500	64 억	313926	N	N	0	N	N
176	20250401	100641	57	100.00	KOSPI	오락·문화	N	N	N	N	N	4615	45	2	0.98	32194605	7033	49.56	4570	4620	4550	5940	3200	4570	4577.65	2.42	2588	4740	4655	4575	4490	4410	4615	4450	65	1370	500	3010	5	1	12996741	600	-20.70	0.31	12	0.05	-223.00	14657.00	7790	20241108	-40.76	3920	20241209	17.73	5480	-15.78	20250307	4220	9.36	20250102	7790	-40.76	20241108	3920	17.73	20241209	1.57	Y	100220	500	64 억	313926	N	N	0	N	N
177	20250401	090644	57	100.00	KOSPI	오락·문화	N	N	N	N	N	4570	0	3	0.00	5484000	1200	8.46	4570	4570	4570	5940	3200	4570	4570.00	2.42	-175	4740	4655	4575	4490	4410	4615	4450	65	1370	500	3010	5	1	12996741	594	-20.49	0.31	12	0.01	-223.00	14657.00	7790	20241108	-41.34	3920	20241209	16.58	5480	-16.61	20250307	4220	8.29	20250102	7790	-41.34	20241108	3920	16.58	20241209	1.57	Y	100220	500	64 억	313926	N	N	0	N	N

75 KiB Raw Blame History

75 KiB

Raw Blame History