KissMeData/352820/price/prices-20250201.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

Files

ened 33f07a966d Update 2025-02-28 2977 top30,price

2025-02-28 18:11:50 +09:00

74 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20250228	161300	55	20.00	KOSPI200	신고가	오락·문화	N	N	N	Y	40	Y	257500	-5000	5	-1.90	76036083000	295303	124.55	258500	263000	253000	341000	184000	262500	257483.75	19.49	0	-23220	270166	266332	258666	254832	247166	268250	256750	208	78500	500	199500	500	1	41652097	107254	57.17	3.67	12	0.71	4504.00	70090.00	263000	20250220	-2.09	157700	20240923	63.28	263000	0.00	20250220	190100	35.46	20250102	263000	-2.09	20250220	157700	63.28	20240923	0.79	N	352820	500	208 억	8116981	N	N	3834	N	N
3	20250228	151306	55	20.00	KOSPI200	신고가	오락·문화	N	N	N	Y	40	Y	254500	-8000	5	-3.05	63303140000	245820	103.68	258500	263000	253000	341000	184000	262500	257517.03	19.49	0	-32300	270166	266332	258666	254832	247166	268250	256750	208	78500	500	199500	500	1	41652097	106005	56.51	3.63	12	0.59	4504.00	70090.00	263000	20250220	-3.23	157700	20240923	61.38	263000	0.00	20250220	190100	33.88	20250102	263000	-3.23	20250220	157700	61.38	20240923	0.79	N	352820	500	208 억	8116981	N	N	1455	N	N
4	20250228	141307	55	20.00	KOSPI200	신고가	오락·문화	N	N	N	Y	40	Y	254000	-8500	5	-3.24	54227096500	210068	88.60	258500	263000	253000	341000	184000	262500	258139.41	19.49	0	-32744	270166	266332	258666	254832	247166	268250	256750	208	78500	500	199500	500	1	41652097	105796	56.39	3.62	12	0.50	4504.00	70090.00	263000	20250220	-3.42	157700	20240923	61.07	263000	0.00	20250220	190100	33.61	20250102	263000	-3.42	20250220	157700	61.07	20240923	0.79	N	352820	500	208 억	8116981	N	N	1455	N	N
5	20250228	131258	55	20.00	KOSPI200	신고가	오락·문화	N	N	N	Y	40	Y	254000	-8500	5	-3.24	46274955500	178814	75.42	258500	263000	254000	341000	184000	262500	258786.95	19.49	0	-31867	270166	266332	258666	254832	247166	268250	256750	208	78500	500	199500	500	1	41652097	105796	56.39	3.62	12	0.43	4504.00	70090.00	263000	20250220	-3.42	157700	20240923	61.07	263000	0.00	20250220	190100	33.61	20250102	263000	-3.42	20250220	157700	61.07	20240923	0.79	N	352820	500	208 억	8116981	N	N	1455	N	N
6	20250228	121253	55	20.00	KOSPI200	신고가	오락·문화	N	N	N	Y	40	Y	256000	-6500	5	-2.48	37762416500	145484	61.36	258500	263000	256000	341000	184000	262500	259562.82	19.49	0	-32128	270166	266332	258666	254832	247166	268250	256750	208	78500	500	199500	500	1	41652097	106629	56.84	3.65	12	0.35	4504.00	70090.00	263000	20250220	-2.66	157700	20240923	62.33	263000	0.00	20250220	190100	34.67	20250102	263000	-2.66	20250220	157700	62.33	20240923	0.79	N	352820	500	208 억	8116981	N	N	1455	N	N
7	20250228	111257	55	20.00	KOSPI200	신고가	오락·문화	N	N	N	Y	40	Y	258000	-4500	5	-1.71	31705820000	121905	51.41	258500	263000	256500	341000	184000	262500	260085.09	19.49	0	-30577	270166	266332	258666	254832	247166	268250	256750	208	78500	500	199500	500	1	41652097	107462	57.28	3.68	12	0.29	4504.00	70090.00	263000	20250220	-1.90	157700	20240923	63.60	263000	0.00	20250220	190100	35.72	20250102	263000	-1.90	20250220	157700	63.60	20240923	0.79	N	352820	500	208 억	8116981	N	N	1455	N	N
8	20250228	101256	55	20.00	KOSPI200	신고가	오락·문화	N	N	N	Y	40	Y	259000	-3500	5	-1.33	23457759000	89950	37.94	258500	263000	258000	341000	184000	262500	260785.49	19.49	0	-22309	270166	266332	258666	254832	247166	268250	256750	208	78500	500	199500	500	1	41652097	107879	57.50	3.70	12	0.22	4504.00	70090.00	263000	20250220	-1.52	157700	20240923	64.24	263000	0.00	20250220	190100	36.24	20250102	263000	-1.52	20250220	157700	64.24	20240923	0.79	N	352820	500	208 억	8116981	N	N	1455	N	N
9	20250228	091301	55	20.00	KOSPI200		오락·문화	N	N	N	Y	40	Y	260000	-2500	5	-0.95	5734789500	22026	9.29	258500	262000	258000	341000	184000	262500	260358.62	19.49	0	-3117	270166	266332	258666	254832	247166	268250	256750	208	78500	500	199500	500	1	41652097	108295	57.73	3.71	12	0.05	4504.00	70090.00	263000	20250220	-1.14	157700	20240923	64.87	263000	-1.14	20250220	190100	36.77	20250102	263000	-1.14	20250220	157700	64.87	20240923	0.79	N	352820	500	208 억	8116981	N	N	1455	N	N
10	20250227	161244	55	20.00	KOSPI200		오락·문화	N	N	N	Y	40	Y	262500	9500	2	3.75	61137043000	236055	81.56	252500	262500	251000	328500	177500	253000	258991.27	19.33	0	72558	268000	260500	254000	246500	240000	264250	250250	208	75500	500	192280	500	1	41652097	109337	58.28	3.75	12	0.57	4504.00	70090.00	263000	20250220	-0.19	157700	20240923	66.46	263000	-0.19	20250220	190100	38.09	20250102	263000	-0.19	20250220	157700	66.46	20240923	0.78	N	352820	500	208 억	8050209	N	N	1455	N	N
11	20250227	151247	55	20.00	KOSPI200		오락·문화	N	N	N	Y	40	Y	261500	8500	2	3.36	57703361500	222967	77.04	252500	262500	251000	328500	177500	253000	258798.03	19.33	0	65864	268000	260500	254000	246500	240000	264250	250250	208	75500	500	192280	500	1	41652097	108920	58.06	3.73	12	0.54	4504.00	70090.00	263000	20250220	-0.57	157700	20240923	65.82	263000	-0.57	20250220	190100	37.56	20250102	263000	-0.57	20250220	157700	65.82	20240923	0.78	N	352820	500	208 억	8050209	N	N	1966	N	N
12	20250227	141248	55	20.00	KOSPI200		오락·문화	N	N	N	Y	40	Y	260000	7000	2	2.77	40379184000	156727	54.15	252500	261000	251000	328500	177500	253000	257640.55	19.33	0	39892	268000	260500	254000	246500	240000	264250	250250	208	75500	500	192280	500	1	41652097	108295	57.73	3.71	12	0.38	4504.00	70090.00	263000	20250220	-1.14	157700	20240923	64.87	263000	-1.14	20250220	190100	36.77	20250102	263000	-1.14	20250220	157700	64.87	20240923	0.78	N	352820	500	208 억	8050209	N	N	1966	N	N
13	20250227	131247	55	20.00	KOSPI200		오락·문화	N	N	N	Y	40	Y	259000	6000	2	2.37	26634593000	103818	35.87	252500	259500	251000	328500	177500	253000	256551.16	19.33	0	16447	268000	260500	254000	246500	240000	264250	250250	208	75500	500	192280	500	1	41652097	107879	57.50	3.70	12	0.25	4504.00	70090.00	263000	20250220	-1.52	157700	20240923	64.24	263000	-1.52	20250220	190100	36.24	20250102	263000	-1.52	20250220	157700	64.24	20240923	0.78	N	352820	500	208 억	8050209	N	N	1966	N	N
14	20250227	121242	55	20.00	KOSPI200		오락·문화	N	N	N	Y	40	Y	257500	4500	2	1.78	19547071000	76370	26.39	252500	258500	251000	328500	177500	253000	255952.61	19.33	0	9003	268000	260500	254000	246500	240000	264250	250250	208	75500	500	192280	500	1	41652097	107254	57.17	3.67	12	0.18	4504.00	70090.00	263000	20250220	-2.09	157700	20240923	63.28	263000	-2.09	20250220	190100	35.46	20250102	263000	-2.09	20250220	157700	63.28	20240923	0.78	N	352820	500	208 억	8050209	N	N	1966	N	N
15	20250227	111254	55	20.00	KOSPI200		오락·문화	N	N	N	Y	40	Y	257000	4000	2	1.58	16813234500	65729	22.71	252500	258500	251000	328500	177500	253000	255796.72	19.33	0	8101	268000	260500	254000	246500	240000	264250	250250	208	75500	500	192280	500	1	41652097	107046	57.06	3.67	12	0.16	4504.00	70090.00	263000	20250220	-2.28	157700	20240923	62.97	263000	-2.28	20250220	190100	35.19	20250102	263000	-2.28	20250220	157700	62.97	20240923	0.78	N	352820	500	208 억	8050209	N	N	1966	N	N
16	20250227	101326	55	20.00	KOSPI200		오락·문화	N	N	N	Y	40	Y	258000	5000	2	1.98	10015948000	39326	13.59	252500	258500	251000	328500	177500	253000	254690.66	19.33	0	4029	268000	260500	254000	246500	240000	264250	250250	208	75500	500	192280	500	1	41652097	107462	57.28	3.68	12	0.09	4504.00	70090.00	263000	20250220	-1.90	157700	20240923	63.60	263000	-1.90	20250220	190100	35.72	20250102	263000	-1.90	20250220	157700	63.60	20240923	0.78	N	352820	500	208 억	8050209	N	N	1966	N	N
17	20250227	091342	55	20.00	KOSPI200		오락·문화	N	N	N	Y	40	Y	252500	-500	5	-0.20	2109552500	8367	2.89	252500	253000	251000	328500	177500	253000	252126.66	19.33	0	-2102	268000	260500	254000	246500	240000	264250	250250	208	75500	500	192280	500	1	41652097	105172	56.06	3.60	12	0.02	4504.00	70090.00	263000	20250220	-3.99	157700	20240923	60.11	263000	-3.99	20250220	190100	32.82	20250102	263000	-3.99	20250220	157700	60.11	20240923	0.78	N	352820	500	208 억	8050209	N	N	1966	N	N
18	20250226	161245	55	20.00	KOSPI200		오락·문화	N	N	N	Y	40	Y	253000	2000	2	0.80	73611807500	288429	153.21	248000	261500	247500	326000	176000	251000	255224.53	19.35	0	-10868	258666	254832	250166	246332	241666	256750	248250	208	75000	500	190760	500	1	41652097	105380	56.17	3.61	12	0.69	4504.00	70090.00	263000	20250220	-3.80	157700	20240923	60.43	263000	-3.80	20250220	190100	33.09	20250102	263000	-3.80	20250220	157700	60.43	20240923	0.82	N	352820	500	208 억	8061255	N	N	1966	N	N
19	20250226	151251	55	20.00	KOSPI200		오락·문화	N	N	N	Y	40	Y	253000	2000	2	0.80	70937382500	277864	147.60	248000	261500	247500	326000	176000	251000	255301.59	19.35	0	-9558	258666	254832	250166	246332	241666	256750	248250	208	75000	500	190760	500	1	41652097	105380	56.17	3.61	12	0.67	4504.00	70090.00	263000	20250220	-3.80	157700	20240923	60.43	263000	-3.80	20250220	190100	33.09	20250102	263000	-3.80	20250220	157700	60.43	20240923	0.82	N	352820	500	208 억	8061255	N	N	190	N	N
20	20250226	141249	55	20.00	KOSPI200		오락·문화	N	N	N	Y	40	Y	253500	2500	2	1.00	65991390000	258278	137.19	248000	261500	247500	326000	176000	251000	255512.33	19.35	0	-12092	258666	254832	250166	246332	241666	256750	248250	208	75000	500	190760	500	1	41652097	105588	56.28	3.62	12	0.62	4504.00	70090.00	263000	20250220	-3.61	157700	20240923	60.75	263000	-3.61	20250220	190100	33.35	20250102	263000	-3.61	20250220	157700	60.75	20240923	0.82	N	352820	500	208 억	8061255	N	N	190	N	N
21	20250226	131246	55	20.00	KOSPI200		오락·문화	N	N	N	Y	40	Y	253000	2000	2	0.80	62731164500	245402	130.35	248000	261500	247500	326000	176000	251000	255633.76	19.35	0	-10499	258666	254832	250166	246332	241666	256750	248250	208	75000	500	190760	500	1	41652097	105380	56.17	3.61	12	0.59	4504.00	70090.00	263000	20250220	-3.80	157700	20240923	60.43	263000	-3.80	20250220	190100	33.09	20250102	263000	-3.80	20250220	157700	60.43	20240923	0.82	N	352820	500	208 억	8061255	N	N	190	N	N
22	20250226	121247	55	20.00	KOSPI200		오락·문화	N	N	N	Y	40	Y	253000	2000	2	0.80	58616935500	229102	121.69	248000	261500	247500	326000	176000	251000	255863.77	19.35	0	-7992	258666	254832	250166	246332	241666	256750	248250	208	75000	500	190760	500	1	41652097	105380	56.17	3.61	12	0.55	4504.00	70090.00	263000	20250220	-3.80	157700	20240923	60.43	263000	-3.80	20250220	190100	33.09	20250102	263000	-3.80	20250220	157700	60.43	20240923	0.82	N	352820	500	208 억	8061255	N	N	190	N	N
23	20250226	111245	55	20.00	KOSPI200		오락·문화	N	N	N	Y	40	Y	253000	2000	2	0.80	53655107500	209505	111.28	248000	261500	247500	326000	176000	251000	256114.05	19.35	0	-5864	258666	254832	250166	246332	241666	256750	248250	208	75000	500	190760	500	1	41652097	105380	56.17	3.61	12	0.50	4504.00	70090.00	263000	20250220	-3.80	157700	20240923	60.43	263000	-3.80	20250220	190100	33.09	20250102	263000	-3.80	20250220	157700	60.43	20240923	0.82	N	352820	500	208 억	8061255	N	N	190	N	N
24	20250226	101242	55	20.00	KOSPI200		오락·문화	N	N	N	Y	40	Y	256000	5000	2	1.99	45708553500	178307	94.71	248000	261500	247500	326000	176000	251000	256359.64	19.35	0	-1650	258666	254832	250166	246332	241666	256750	248250	208	75000	500	190760	500	1	41652097	106629	56.84	3.65	12	0.43	4504.00	70090.00	263000	20250220	-2.66	157700	20240923	62.33	263000	-2.66	20250220	190100	34.67	20250102	263000	-2.66	20250220	157700	62.33	20240923	0.82	N	352820	500	208 억	8061255	N	N	190	N	N
25	20250226	091254	55	20.00	KOSPI200		오락·문화	N	N	N	Y	40	Y	252500	1500	2	0.60	9332280000	37254	19.79	248000	254000	247500	326000	176000	251000	250498.67	19.35	0	-2796	258666	254832	250166	246332	241666	256750	248250	208	75000	500	190760	500	1	41652097	105172	56.06	3.60	12	0.09	4504.00	70090.00	263000	20250220	-3.99	157700	20240923	60.11	263000	-3.99	20250220	190100	32.82	20250102	263000	-3.99	20250220	157700	60.11	20240923	0.82	N	352820	500	208 억	8061255	N	N	190	N	N
26	20250225	161237	55	20.00	KOSPI200		오락·문화	N	N	N	Y	40	Y	251000	5000	2	2.03	44792449000	179021	128.76	246000	254000	245500	319500	172500	246000	250214.55	19.32	0	19135	251333	248666	244833	242166	238333	250000	243500	208	73500	500	186960	500	1	41652097	104547	55.73	3.58	12	0.43	4504.00	70090.00	263000	20250220	-4.56	157700	20240923	59.16	263000	-4.56	20250220	190100	32.04	20250102	263000	-4.56	20250220	157700	59.16	20240923	0.81	N	352820	500	208 억	8045394	N	N	190	N	N
27	20250225	151236	55	20.00	KOSPI200		오락·문화	N	N	N	Y	40	Y	251000	5000	2	2.03	42348771000	169276	121.75	246000	254000	245500	319500	172500	246000	250175.97	19.32	0	15989	251333	248666	244833	242166	238333	250000	243500	208	73500	500	186960	500	1	41652097	104547	55.73	3.58	12	0.41	4504.00	70090.00	263000	20250220	-4.56	157700	20240923	59.16	263000	-4.56	20250220	190100	32.04	20250102	263000	-4.56	20250220	157700	59.16	20240923	0.81	N	352820	500	208 억	8045394	N	N	107	N	N
28	20250225	141235	55	20.00	KOSPI200		오락·문화	N	N	N	Y	40	Y	251500	5500	2	2.24	37336867000	149299	107.39	246000	254000	245500	319500	172500	246000	250081.27	19.32	0	10725	251333	248666	244833	242166	238333	250000	243500	208	73500	500	186960	500	1	41652097	104755	55.84	3.59	12	0.36	4504.00	70090.00	263000	20250220	-4.37	157700	20240923	59.48	263000	-4.37	20250220	190100	32.30	20250102	263000	-4.37	20250220	157700	59.48	20240923	0.81	N	352820	500	208 억	8045394	N	N	107	N	N
29	20250225	131241	55	20.00	KOSPI200		오락·문화	N	N	N	Y	40	Y	252500	6500	2	2.64	31480050500	126103	90.70	246000	254000	245500	319500	172500	246000	249637.72	19.32	0	10670	251333	248666	244833	242166	238333	250000	243500	208	73500	500	186960	500	1	41652097	105172	56.06	3.60	12	0.30	4504.00	70090.00	263000	20250220	-3.99	157700	20240923	60.11	263000	-3.99	20250220	190100	32.82	20250102	263000	-3.99	20250220	157700	60.11	20240923	0.81	N	352820	500	208 억	8045394	N	N	107	N	N
30	20250225	121238	55	20.00	KOSPI200		오락·문화	N	N	N	Y	40	Y	251000	5000	2	2.03	21673142000	87252	62.76	246000	251500	245500	319500	172500	246000	248397.19	19.32	0	-1066	251333	248666	244833	242166	238333	250000	243500	208	73500	500	186960	500	1	41652097	104547	55.73	3.58	12	0.21	4504.00	70090.00	263000	20250220	-4.56	157700	20240923	59.16	263000	-4.56	20250220	190100	32.04	20250102	263000	-4.56	20250220	157700	59.16	20240923	0.81	N	352820	500	208 억	8045394	N	N	107	N	N
31	20250225	111235	55	20.00	KOSPI200		오락·문화	N	N	N	Y	40	Y	248500	2500	2	1.02	14389613500	58121	41.80	246000	250000	245500	319500	172500	246000	247580.39	19.32	0	-6310	251333	248666	244833	242166	238333	250000	243500	208	73500	500	186960	500	1	41652097	103505	55.17	3.55	12	0.14	4504.00	70090.00	263000	20250220	-5.51	157700	20240923	57.58	263000	-5.51	20250220	190100	30.72	20250102	263000	-5.51	20250220	157700	57.58	20240923	0.81	N	352820	500	208 억	8045394	N	N	107	N	N
32	20250225	101234	55	20.00	KOSPI200		오락·문화	N	N	N	Y	40	Y	246500	500	2	0.20	11639166500	47014	33.82	246000	250000	245500	319500	172500	246000	247568.23	19.32	0	-4782	251333	248666	244833	242166	238333	250000	243500	208	73500	500	186960	500	1	41652097	102672	54.73	3.52	12	0.11	4504.00	70090.00	263000	20250220	-6.27	157700	20240923	56.31	263000	-6.27	20250220	190100	29.67	20250102	263000	-6.27	20250220	157700	56.31	20240923	0.81	N	352820	500	208 억	8045394	N	N	107	N	N
33	20250225	091241	55	20.00	KOSPI200		오락·문화	N	N	N	Y	40	Y	246000	0	3	0.00	3331522500	13509	9.72	246000	248500	245500	319500	172500	246000	246615.22	19.32	0	-2333	251333	248666	244833	242166	238333	250000	243500	208	73500	500	186960	500	1	41652097	102464	54.62	3.51	12	0.03	4504.00	70090.00	263000	20250220	-6.46	157700	20240923	55.99	263000	-6.46	20250220	190100	29.41	20250102	263000	-6.46	20250220	157700	55.99	20240923	0.81	N	352820	500	208 억	8045394	N	N	107	N	N
34	20250224	161226	55	20.00	KOSPI200		오락·문화	N	N	N	Y	40	Y	246000	500	2	0.20	33231329000	135857	81.72	242500	247500	241000	319000	172000	245500	244601.09	19.29	0	9197	253500	249500	246500	242500	239500	248000	241000	208	73500	500	186580	500	1	41652097	102464	54.62	3.51	12	0.33	4504.00	70090.00	263000	20250220	-6.46	157700	20240923	55.99	263000	-6.46	20250220	190100	29.41	20250102	263000	-6.46	20250220	157700	55.99	20240923	0.74	N	352820	500	208 억	8034405	N	N	107	N	N
35	20250224	151226	55	20.00	KOSPI200		오락·문화	N	N	N	Y	40	Y	246500	1000	2	0.41	31306721500	128037	77.02	242500	247500	241000	319000	172000	245500	244513.07	19.29	0	6795	253500	249500	246500	242500	239500	248000	241000	208	73500	500	186580	500	1	41652097	102672	54.73	3.52	12	0.31	4504.00	70090.00	263000	20250220	-6.27	157700	20240923	56.31	263000	-6.27	20250220	190100	29.67	20250102	263000	-6.27	20250220	157700	56.31	20240923	0.74	N	352820	500	208 억	8034405	N	N	473	N	N
36	20250224	141224	55	20.00	KOSPI200		오락·문화	N	N	N	Y	40	Y	245500	0	3	0.00	25721242500	105367	63.38	242500	247500	241000	319000	172000	245500	244110.98	19.29	0	2109	253500	249500	246500	242500	239500	248000	241000	208	73500	500	186580	500	1	41652097	102256	54.51	3.50	12	0.25	4504.00	70090.00	263000	20250220	-6.65	157700	20240923	55.68	263000	-6.65	20250220	190100	29.14	20250102	263000	-6.65	20250220	157700	55.68	20240923	0.74	N	352820	500	208 억	8034405	N	N	473	N	N
37	20250224	131225	55	20.00	KOSPI200		오락·문화	N	N	N	Y	40	Y	246000	500	2	0.20	23784341500	97479	58.63	242500	247500	241000	319000	172000	245500	243994.50	19.29	0	1817	253500	249500	246500	242500	239500	248000	241000	208	73500	500	186580	500	1	41652097	102464	54.62	3.51	12	0.23	4504.00	70090.00	263000	20250220	-6.46	157700	20240923	55.99	263000	-6.46	20250220	190100	29.41	20250102	263000	-6.46	20250220	157700	55.99	20240923	0.74	N	352820	500	208 억	8034405	N	N	473	N	N
38	20250224	121222	55	20.00	KOSPI200		오락·문화	N	N	N	Y	40	Y	246000	500	2	0.20	21668969500	88897	53.47	242500	247500	241000	319000	172000	245500	243753.64	19.29	0	1541	253500	249500	246500	242500	239500	248000	241000	208	73500	500	186580	500	1	41652097	102464	54.62	3.51	12	0.21	4504.00	70090.00	263000	20250220	-6.46	157700	20240923	55.99	263000	-6.46	20250220	190100	29.41	20250102	263000	-6.46	20250220	157700	55.99	20240923	0.74	N	352820	500	208 억	8034405	N	N	473	N	N
39	20250224	111220	55	20.00	KOSPI200		오락·문화	N	N	N	Y	40	Y	244000	-1500	5	-0.61	17582742500	72291	43.48	242500	246000	241000	319000	172000	245500	243221.70	19.29	0	2999	253500	249500	246500	242500	239500	248000	241000	208	73500	500	186580	500	1	41652097	101631	54.17	3.48	12	0.17	4504.00	70090.00	263000	20250220	-7.22	157700	20240923	54.72	263000	-7.22	20250220	190100	28.35	20250102	263000	-7.22	20250220	157700	54.72	20240923	0.74	N	352820	500	208 억	8034405	N	N	473	N	N
40	20250224	101219	55	20.00	KOSPI200		오락·문화	N	N	N	Y	40	Y	245000	-500	5	-0.20	14287505000	58777	35.35	242500	246000	241000	319000	172000	245500	243079.82	19.29	0	3118	253500	249500	246500	242500	239500	248000	241000	208	73500	500	186580	500	1	41652097	102048	54.40	3.50	12	0.14	4504.00	70090.00	263000	20250220	-6.84	157700	20240923	55.36	263000	-6.84	20250220	190100	28.88	20250102	263000	-6.84	20250220	157700	55.36	20240923	0.74	N	352820	500	208 억	8034405	N	N	473	N	N
41	20250224	091227	55	20.00	KOSPI200		오락·문화	N	N	N	Y	40	Y	243000	-2500	5	-1.02	6222657000	25644	15.43	242500	244500	241500	319000	172000	245500	242655.36	19.29	0	-1900	253500	249500	246500	242500	239500	248000	241000	208	73500	500	186580	500	1	41652097	101215	53.95	3.47	12	0.06	4504.00	70090.00	263000	20250220	-7.60	157700	20240923	54.09	263000	-7.60	20250220	190100	27.83	20250102	263000	-7.60	20250220	157700	54.09	20240923	0.74	N	352820	500	208 억	8034405	N	N	473	N	N
42	20250221	161215	55	20.00	KOSPI200		오락·문화	N	N	N	Y	40	Y	245500	-3000	5	-1.21	40745940500	165134	34.39	248500	250500	243500	323000	174000	248500	246744.88	19.26	0	130	269500	259000	252500	242000	235500	255750	238750	208	74500	500	188860	500	1	41652097	102256	54.51	3.50	12	0.40	4504.00	70090.00	263000	20250220	-6.65	157700	20240923	55.68	263000	-6.65	20250220	190100	29.14	20250102	263000	-6.65	20250220	157700	55.68	20240923	0.74	N	352820	500	208 억	8020330	N	N	473	N	N
43	20250221	151220	55	20.00	KOSPI200		오락·문화	N	N	N	Y	40	Y	245000	-3500	5	-1.41	38414946500	155630	32.41	248500	250500	243500	323000	174000	248500	246833.91	19.26	0	-799	269500	259000	252500	242000	235500	255750	238750	208	74500	500	188860	500	1	41652097	102048	54.40	3.50	12	0.37	4504.00	70090.00	263000	20250220	-6.84	157700	20240923	55.36	263000	-6.84	20250220	190100	28.88	20250102	263000	-6.84	20250220	157700	55.36	20240923	0.74	N	352820	500	208 억	8020330	N	N	3605	N	N
44	20250221	141221	55	20.00	KOSPI200		오락·문화	N	N	N	Y	40	Y	246000	-2500	5	-1.01	31155894000	126053	26.25	248500	250500	243500	323000	174000	248500	247163.86	19.26	0	4995	269500	259000	252500	242000	235500	255750	238750	208	74500	500	188860	500	1	41652097	102464	54.62	3.51	12	0.30	4504.00	70090.00	263000	20250220	-6.46	157700	20240923	55.99	263000	-6.46	20250220	190100	29.41	20250102	263000	-6.46	20250220	157700	55.99	20240923	0.74	N	352820	500	208 억	8020330	N	N	3605	N	N
45	20250221	131221	55	20.00	KOSPI200		오락·문화	N	N	N	Y	40	Y	249500	1000	2	0.40	25762569000	104265	21.71	248500	250500	243500	323000	174000	248500	247085.91	19.26	0	11036	269500	259000	252500	242000	235500	255750	238750	208	74500	500	188860	500	1	41652097	103922	55.40	3.56	12	0.25	4504.00	70090.00	263000	20250220	-5.13	157700	20240923	58.21	263000	-5.13	20250220	190100	31.25	20250102	263000	-5.13	20250220	157700	58.21	20240923	0.74	N	352820	500	208 억	8020330	N	N	3605	N	N
46	20250221	121221	55	20.00	KOSPI200		오락·문화	N	N	N	Y	40	Y	248000	-500	5	-0.20	21002027000	85150	17.73	248500	249500	243500	323000	174000	248500	246644.99	19.26	0	2067	269500	259000	252500	242000	235500	255750	238750	208	74500	500	188860	500	1	41652097	103297	55.06	3.54	12	0.20	4504.00	70090.00	263000	20250220	-5.70	157700	20240923	57.26	263000	-5.70	20250220	190100	30.46	20250102	263000	-5.70	20250220	157700	57.26	20240923	0.74	N	352820	500	208 억	8020330	N	N	3605	N	N
47	20250221	111216	55	20.00	KOSPI200		오락·문화	N	N	N	Y	40	Y	249000	500	2	0.20	17082485500	69382	14.45	248500	249000	243500	323000	174000	248500	246205.51	19.26	0	947	269500	259000	252500	242000	235500	255750	238750	208	74500	500	188860	500	1	41652097	103714	55.28	3.55	12	0.17	4504.00	70090.00	263000	20250220	-5.32	157700	20240923	57.89	263000	-5.32	20250220	190100	30.98	20250102	263000	-5.32	20250220	157700	57.89	20240923	0.74	N	352820	500	208 억	8020330	N	N	3605	N	N
48	20250221	101219	55	20.00	KOSPI200		오락·문화	N	N	N	Y	40	Y	244500	-4000	5	-1.61	11882025000	48339	10.07	248500	248500	243500	323000	174000	248500	245799.98	19.26	0	-4206	269500	259000	252500	242000	235500	255750	238750	208	74500	500	188860	500	1	41652097	101839	54.29	3.49	12	0.12	4504.00	70090.00	263000	20250220	-7.03	157700	20240923	55.04	263000	-7.03	20250220	190100	28.62	20250102	263000	-7.03	20250220	157700	55.04	20240923	0.74	N	352820	500	208 억	8020330	N	N	3605	N	N
49	20250221	091221	55	20.00	KOSPI200		오락·문화	N	N	N	Y	40	Y	248000	-500	5	-0.20	3527946000	14285	2.98	248500	248500	244500	323000	174000	248500	246956.58	19.26	0	1253	269500	259000	252500	242000	235500	255750	238750	208	74500	500	188860	500	1	41652097	103297	55.06	3.54	12	0.03	4504.00	70090.00	263000	20250220	-5.70	157700	20240923	57.26	263000	-5.70	20250220	190100	30.46	20250102	263000	-5.70	20250220	157700	57.26	20240923	0.74	N	352820	500	208 억	8020330	N	N	3605	N	N
50	20250220	161209	55	20.00	KOSPI200	신고가	오락·문화	N	N	N	Y	40	Y	248500	3500	2	1.43	120771249000	478180	344.34	257000	263000	246000	318500	171500	245000	252570.78	19.42	0	-80668	249000	247000	243500	241500	238000	247750	242250	208	73500	500	186200	500	1	41652097	103505	55.17	3.55	12	1.15	4504.00	70090.00	263000	20250220	-5.51	157700	20240923	57.58	263000	-5.51	20250220	190100	30.72	20250102	263000	-5.51	20250220	157700	57.58	20240923	0.77	N	352820	500	208 억	8089386	N	N	3605	N	N
51	20250220	151216	55	20.00	KOSPI200	신고가	오락·문화	N	N	N	Y	40	Y	247000	2000	2	0.82	116935590500	462706	333.20	257000	263000	246000	318500	171500	245000	252721.18	19.42	0	-86356	249000	247000	243500	241500	238000	247750	242250	208	73500	500	186200	500	1	41652097	102881	54.84	3.52	12	1.11	4504.00	70090.00	263000	20250220	-6.08	157700	20240923	56.63	263000	-6.08	20250220	190100	29.93	20250102	263000	-6.08	20250220	157700	56.63	20240923	0.77	N	352820	500	208 억	8089386	N	N	3192	N	N
52	20250220	141215	55	20.00	KOSPI200	신고가	오락·문화	N	N	N	Y	40	Y	248000	3000	2	1.22	109768103000	433669	312.29	257000	263000	246500	318500	171500	245000	253114.98	19.42	0	-84000	249000	247000	243500	241500	238000	247750	242250	208	73500	500	186200	500	1	41652097	103297	55.06	3.54	12	1.04	4504.00	70090.00	263000	20250220	-5.70	157700	20240923	57.26	263000	-5.70	20250220	190100	30.46	20250102	263000	-5.70	20250220	157700	57.26	20240923	0.77	N	352820	500	208 억	8089386	N	N	3192	N	N
53	20250220	131212	55	20.00	KOSPI200	신고가	오락·문화	N	N	N	Y	40	Y	247500	2500	2	1.02	105990017500	418417	301.31	257000	263000	246500	318500	171500	245000	253311.97	19.42	0	-83532	249000	247000	243500	241500	238000	247750	242250	208	73500	500	186200	500	1	41652097	103089	54.95	3.53	12	1.00	4504.00	70090.00	263000	20250220	-5.89	157700	20240923	56.94	263000	-5.89	20250220	190100	30.19	20250102	263000	-5.89	20250220	157700	56.94	20240923	0.77	N	352820	500	208 억	8089386	N	N	3192	N	N
54	20250220	121213	55	20.00	KOSPI200	신고가	오락·문화	N	N	N	Y	40	Y	249500	4500	2	1.84	99447033000	391972	282.26	257000	263000	247500	318500	171500	245000	253709.58	19.42	0	-78635	249000	247000	243500	241500	238000	247750	242250	208	73500	500	186200	500	1	41652097	103922	55.40	3.56	12	0.94	4504.00	70090.00	263000	20250220	-5.13	157700	20240923	58.21	263000	-5.13	20250220	190100	31.25	20250102	263000	-5.13	20250220	157700	58.21	20240923	0.77	N	352820	500	208 억	8089386	N	N	3192	N	N
55	20250220	111213	55	20.00	KOSPI200	신고가	오락·문화	N	N	N	Y	40	Y	248500	3500	2	1.43	95766515500	377191	271.62	257000	263000	247500	318500	171500	245000	253894.00	19.42	0	-77290	249000	247000	243500	241500	238000	247750	242250	208	73500	500	186200	500	1	41652097	103505	55.17	3.55	12	0.91	4504.00	70090.00	263000	20250220	-5.51	157700	20240923	57.58	263000	-5.51	20250220	190100	30.72	20250102	263000	-5.51	20250220	157700	57.58	20240923	0.77	N	352820	500	208 억	8089386	N	N	3192	N	N
56	20250220	101214	55	20.00	KOSPI200	신고가	오락·문화	N	N	N	Y	40	Y	250500	5500	2	2.24	84464645500	331981	239.06	257000	263000	247500	318500	171500	245000	254426.20	19.42	0	-61494	249000	247000	243500	241500	238000	247750	242250	208	73500	500	186200	500	1	41652097	104339	55.62	3.57	12	0.80	4504.00	70090.00	263000	20250220	-4.75	157700	20240923	58.85	263000	-4.75	20250220	190100	31.77	20250102	263000	-4.75	20250220	157700	58.85	20240923	0.77	N	352820	500	208 억	8089386	N	N	3192	N	N
57	20250220	091217	55	20.00	KOSPI200	신고가	오락·문화	N	N	N	Y	40	Y	252500	7500	2	3.06	55261454500	215588	155.25	257000	263000	248000	318500	171500	245000	256329.10	19.42	0	-41954	249000	247000	243500	241500	238000	247750	242250	208	73500	500	186200	500	1	41652097	105172	56.06	3.60	12	0.52	4504.00	70090.00	263000	20250220	-3.99	157700	20240923	60.11	263000	-3.99	20250220	190100	32.82	20250102	263000	-3.99	20250220	157700	60.11	20240923	0.77	N	352820	500	208 억	8089386	N	N	3192	N	N
58	20250219	161208	55	20.00	KOSPI200		오락·문화	N	N	N	Y	40	Y	245000	2000	2	0.82	33652591500	138384	110.65	245000	245500	240000	315500	170500	243000	243180.98	19.42	0	8503	249333	246166	242333	239166	235333	247750	240750	208	72500	500	184680	500	1	41652097	102048	54.40	3.50	12	0.33	4504.00	70090.00	254500	20250213	-3.73	157700	20240923	55.36	254500	-3.73	20250213	190100	28.88	20250102	254500	-3.73	20250213	157700	55.36	20240923	0.75	N	352820	500	208 억	8087582	N	N	3190	N	N
59	20250219	151212	55	20.00	KOSPI200		오락·문화	N	N	N	Y	40	Y	245000	2000	2	0.82	31207154000	128400	102.66	245000	245000	240000	315500	170500	243000	243046.37	19.42	0	9533	249333	246166	242333	239166	235333	247750	240750	208	72500	500	184680	500	1	41652097	102048	54.40	3.50	12	0.31	4504.00	70090.00	254500	20250213	-3.73	157700	20240923	55.36	254500	-3.73	20250213	190100	28.88	20250102	254500	-3.73	20250213	157700	55.36	20240923	0.75	N	352820	500	208 억	8087582	N	N	85	N	N
60	20250219	141207	55	20.00	KOSPI200		오락·문화	N	N	N	Y	40	Y	243500	500	2	0.21	25684154500	105805	84.60	245000	245000	240000	315500	170500	243000	242749.91	19.42	0	8643	249333	246166	242333	239166	235333	247750	240750	208	72500	500	184680	500	1	41652097	101423	54.06	3.47	12	0.25	4504.00	70090.00	254500	20250213	-4.32	157700	20240923	54.41	254500	-4.32	20250213	190100	28.09	20250102	254500	-4.32	20250213	157700	54.41	20240923	0.75	N	352820	500	208 억	8087582	N	N	85	N	N
61	20250219	131208	55	20.00	KOSPI200		오락·문화	N	N	N	Y	40	Y	243000	0	3	0.00	21308679000	87835	70.23	245000	245000	240000	315500	170500	243000	242598.94	19.42	0	3846	249333	246166	242333	239166	235333	247750	240750	208	72500	500	184680	500	1	41652097	101215	53.95	3.47	12	0.21	4504.00	70090.00	254500	20250213	-4.52	157700	20240923	54.09	254500	-4.52	20250213	190100	27.83	20250102	254500	-4.52	20250213	157700	54.09	20240923	0.75	N	352820	500	208 억	8087582	N	N	85	N	N
62	20250219	121209	55	20.00	KOSPI200		오락·문화	N	N	N	Y	40	Y	243000	0	3	0.00	18828594000	77625	62.07	245000	245000	240000	315500	170500	243000	242558.37	19.42	0	797	249333	246166	242333	239166	235333	247750	240750	208	72500	500	184680	500	1	41652097	101215	53.95	3.47	12	0.19	4504.00	70090.00	254500	20250213	-4.52	157700	20240923	54.09	254500	-4.52	20250213	190100	27.83	20250102	254500	-4.52	20250213	157700	54.09	20240923	0.75	N	352820	500	208 억	8087582	N	N	85	N	N
63	20250219	111209	55	20.00	KOSPI200		오락·문화	N	N	N	Y	40	Y	243000	0	3	0.00	16746905000	69054	55.21	245000	245000	240000	315500	170500	243000	242518.96	19.42	0	-204	249333	246166	242333	239166	235333	247750	240750	208	72500	500	184680	500	1	41652097	101215	53.95	3.47	12	0.17	4504.00	70090.00	254500	20250213	-4.52	157700	20240923	54.09	254500	-4.52	20250213	190100	27.83	20250102	254500	-4.52	20250213	157700	54.09	20240923	0.75	N	352820	500	208 억	8087582	N	N	85	N	N
64	20250219	101209	55	20.00	KOSPI200		오락·문화	N	N	N	Y	40	Y	242500	-500	5	-0.21	8651749500	35551	28.42	245000	245000	241500	315500	170500	243000	243361.66	19.42	0	-3062	249333	246166	242333	239166	235333	247750	240750	208	72500	500	184680	500	1	41652097	101006	53.84	3.46	12	0.09	4504.00	70090.00	254500	20250213	-4.72	157700	20240923	53.77	254500	-4.72	20250213	190100	27.56	20250102	254500	-4.72	20250213	157700	53.77	20240923	0.75	N	352820	500	208 억	8087582	N	N	85	N	N
65	20250219	091211	55	20.00	KOSPI200		오락·문화	N	N	N	Y	40	Y	244000	1000	2	0.41	2990420500	12249	9.79	245000	245000	243000	315500	170500	243000	244136.07	19.42	0	-3132	249333	246166	242333	239166	235333	247750	240750	208	72500	500	184680	500	1	41652097	101631	54.17	3.48	12	0.03	4504.00	70090.00	254500	20250213	-4.13	157700	20240923	54.72	254500	-4.13	20250213	190100	28.35	20250102	254500	-4.13	20250213	157700	54.72	20240923	0.75	N	352820	500	208 억	8087582	N	N	85	N	N
66	20250218	161203	55	20.00	KOSPI200		오락·문화	N	N	N	Y	40	Y	243000	3000	2	1.25	30285809000	124694	59.70	241500	245500	238500	312000	168000	240000	242882.23	19.40	0	7502	252000	246000	242000	236000	232000	244000	234000	208	72000	500	182400	500	1	41652097	101215	53.95	3.47	12	0.30	4504.00	70090.00	254500	20250213	-4.52	157700	20240923	54.09	254500	-4.52	20250213	190100	27.83	20250102	254500	-4.52	20250213	157700	54.09	20240923	0.75	N	352820	500	208 억	8079694	N	N	85	N	N
67	20250218	151205	55	20.00	KOSPI200		오락·문화	N	N	N	Y	40	Y	243000	3000	2	1.25	28112654500	115755	55.42	241500	245500	238500	312000	168000	240000	242864.45	19.40	0	6806	252000	246000	242000	236000	232000	244000	234000	208	72000	500	182400	500	1	41652097	101215	53.95	3.47	12	0.28	4504.00	70090.00	254500	20250213	-4.52	157700	20240923	54.09	254500	-4.52	20250213	190100	27.83	20250102	254500	-4.52	20250213	157700	54.09	20240923	0.75	N	352820	500	208 억	8079694	N	N	4597	N	N
68	20250218	141207	55	20.00	KOSPI200		오락·문화	N	N	N	Y	40	Y	244500	4500	2	1.88	25122004500	103466	49.54	241500	245500	238500	312000	168000	240000	242805.58	19.40	0	7334	252000	246000	242000	236000	232000	244000	234000	208	72000	500	182400	500	1	41652097	101839	54.29	3.49	12	0.25	4504.00	70090.00	254500	20250213	-3.93	157700	20240923	55.04	254500	-3.93	20250213	190100	28.62	20250102	254500	-3.93	20250213	157700	55.04	20240923	0.75	N	352820	500	208 억	8079694	N	N	4597	N	N
69	20250218	131204	55	20.00	KOSPI200		오락·문화	N	N	N	Y	40	Y	244500	4500	2	1.88	22388170000	92267	44.18	241500	245500	238500	312000	168000	240000	242646.68	19.40	0	8242	252000	246000	242000	236000	232000	244000	234000	208	72000	500	182400	500	1	41652097	101839	54.29	3.49	12	0.22	4504.00	70090.00	254500	20250213	-3.93	157700	20240923	55.04	254500	-3.93	20250213	190100	28.62	20250102	254500	-3.93	20250213	157700	55.04	20240923	0.75	N	352820	500	208 억	8079694	N	N	4597	N	N
70	20250218	121206	55	20.00	KOSPI200		오락·문화	N	N	N	Y	40	Y	244500	4500	2	1.88	19869615500	81959	39.24	241500	245500	238500	312000	168000	240000	242434.85	19.40	0	8264	252000	246000	242000	236000	232000	244000	234000	208	72000	500	182400	500	1	41652097	101839	54.29	3.49	12	0.20	4504.00	70090.00	254500	20250213	-3.93	157700	20240923	55.04	254500	-3.93	20250213	190100	28.62	20250102	254500	-3.93	20250213	157700	55.04	20240923	0.75	N	352820	500	208 억	8079694	N	N	4597	N	N
71	20250218	111203	55	20.00	KOSPI200		오락·문화	N	N	N	Y	40	Y	244000	4000	2	1.67	17695297000	73064	34.98	241500	245500	238500	312000	168000	240000	242190.26	19.40	0	6483	252000	246000	242000	236000	232000	244000	234000	208	72000	500	182400	500	1	41652097	101631	54.17	3.48	12	0.18	4504.00	70090.00	254500	20250213	-4.13	157700	20240923	54.72	254500	-4.13	20250213	190100	28.35	20250102	254500	-4.13	20250213	157700	54.72	20240923	0.75	N	352820	500	208 억	8079694	N	N	4597	N	N
72	20250218	101203	55	20.00	KOSPI200		오락·문화	N	N	N	Y	40	Y	242000	2000	2	0.83	10140813500	42070	20.14	241500	243000	238500	312000	168000	240000	241047.24	19.40	0	1240	252000	246000	242000	236000	232000	244000	234000	208	72000	500	182400	500	1	41652097	100798	53.73	3.45	12	0.10	4504.00	70090.00	254500	20250213	-4.91	157700	20240923	53.46	254500	-4.91	20250213	190100	27.30	20250102	254500	-4.91	20250213	157700	53.46	20240923	0.75	N	352820	500	208 억	8079694	N	N	4597	N	N
73	20250218	091207	55	20.00	KOSPI200		오락·문화	N	N	N	Y	40	Y	240000	0	3	0.00	3315008500	13814	6.61	241500	241500	238500	312000	168000	240000	239974.48	19.40	0	72	252000	246000	242000	236000	232000	244000	234000	208	72000	500	182400	500	1	41652097	99965	53.29	3.42	12	0.03	4504.00	70090.00	254500	20250213	-5.70	157700	20240923	52.19	254500	-5.70	20250213	190100	26.25	20250102	254500	-5.70	20250213	157700	52.19	20240923	0.75	N	352820	500	208 억	8079694	N	N	4597	N	N
74	20250217	161204	55	20.00	KOSPI200		오락·문화	N	N	N	Y	40	Y	240000	-8000	5	-3.23	49968617500	207843	121.07	248000	248000	238000	322000	174000	248000	240414.91	19.34	0	6790	252333	250166	247333	245166	242333	251250	246250	208	74000	500	188480	500	1	41652097	99965	53.29	3.42	12	0.50	4504.00	70090.00	254500	20250213	-5.70	157700	20240923	52.19	254500	-5.70	20250213	190100	26.25	20250102	254500	-5.70	20250213	157700	52.19	20240923	0.74	N	352820	500	208 억	8057542	N	N	4597	N	N
75	20250217	151202	55	20.00	KOSPI200		오락·문화	N	N	N	Y	40	Y	239000	-9000	5	-3.63	47898186000	199207	116.04	248000	248000	238000	322000	174000	248000	240443.04	19.34	0	5173	252333	250166	247333	245166	242333	251250	246250	208	74000	500	188480	500	1	41652097	99549	53.06	3.41	12	0.48	4504.00	70090.00	254500	20250213	-6.09	157700	20240923	51.55	254500	-6.09	20250213	190100	25.72	20250102	254500	-6.09	20250213	157700	51.55	20240923	0.74	N	352820	500	208 억	8057542	N	N	162	N	N
76	20250217	141200	55	20.00	KOSPI200		오락·문화	N	N	N	Y	40	Y	239000	-9000	5	-3.63	40578365000	168584	98.20	248000	248000	238000	322000	174000	248000	240699.73	19.34	0	597	252333	250166	247333	245166	242333	251250	246250	208	74000	500	188480	500	1	41652097	99549	53.06	3.41	12	0.40	4504.00	70090.00	254500	20250213	-6.09	157700	20240923	51.55	254500	-6.09	20250213	190100	25.72	20250102	254500	-6.09	20250213	157700	51.55	20240923	0.74	N	352820	500	208 억	8057542	N	N	162	N	N
77	20250217	131205	55	20.00	KOSPI200		오락·문화	N	N	N	Y	40	Y	239500	-8500	5	-3.43	34265444500	142191	82.83	248000	248000	238000	322000	174000	248000	240980.18	19.34	0	55	252333	250166	247333	245166	242333	251250	246250	208	74000	500	188480	500	1	41652097	99757	53.17	3.42	12	0.34	4504.00	70090.00	254500	20250213	-5.89	157700	20240923	51.87	254500	-5.89	20250213	190100	25.99	20250102	254500	-5.89	20250213	157700	51.87	20240923	0.74	N	352820	500	208 억	8057542	N	N	162	N	N
78	20250217	121205	55	20.00	KOSPI200		오락·문화	N	N	N	Y	40	Y	240500	-7500	5	-3.02	28026212000	116183	67.68	248000	248000	238000	322000	174000	248000	241222.80	19.34	0	-6778	252333	250166	247333	245166	242333	251250	246250	208	74000	500	188480	500	1	41652097	100173	53.40	3.43	12	0.28	4504.00	70090.00	254500	20250213	-5.50	157700	20240923	52.50	254500	-5.50	20250213	190100	26.51	20250102	254500	-5.50	20250213	157700	52.50	20240923	0.74	N	352820	500	208 억	8057542	N	N	162	N	N
79	20250217	111203	55	20.00	KOSPI200		오락·문화	N	N	N	Y	40	Y	241000	-7000	5	-2.82	25057106000	103846	60.49	248000	248000	238000	322000	174000	248000	241288.88	19.34	0	-6403	252333	250166	247333	245166	242333	251250	246250	208	74000	500	188480	500	1	41652097	100382	53.51	3.44	12	0.25	4504.00	70090.00	254500	20250213	-5.30	157700	20240923	52.82	254500	-5.30	20250213	190100	26.78	20250102	254500	-5.30	20250213	157700	52.82	20240923	0.74	N	352820	500	208 억	8057542	N	N	162	N	N
80	20250217	101200	55	20.00	KOSPI200		오락·문화	N	N	N	Y	40	Y	239000	-9000	5	-3.63	18009652000	74393	43.34	248000	248000	238000	322000	174000	248000	242085.37	19.34	0	-5361	252333	250166	247333	245166	242333	251250	246250	208	74000	500	188480	500	1	41652097	99549	53.06	3.41	12	0.18	4504.00	70090.00	254500	20250213	-6.09	157700	20240923	51.55	254500	-6.09	20250213	190100	25.72	20250102	254500	-6.09	20250213	157700	51.55	20240923	0.74	N	352820	500	208 억	8057542	N	N	162	N	N
81	20250217	091202	55	20.00	KOSPI200		오락·문화	N	N	N	Y	40	Y	244000	-4000	5	-1.61	2903703000	11815	6.88	248000	248000	244000	322000	174000	248000	245757.85	19.34	0	-2248	252333	250166	247333	245166	242333	251250	246250	208	74000	500	188480	500	1	41652097	101631	54.17	3.48	12	0.03	4504.00	70090.00	254500	20250213	-4.13	157700	20240923	54.72	254500	-4.13	20250213	190100	28.35	20250102	254500	-4.13	20250213	157700	54.72	20240923	0.74	N	352820	500	208 억	8057542	N	N	162	N	N
82	20250214	161154	55	20.00	KOSPI200		오락·문화	N	N	N	Y	40	Y	248000	500	2	0.20	38873775000	157255	81.01	247500	249500	244500	321500	173500	247500	247200.96	19.35	0	-7486	258166	252832	249166	243832	240166	251000	242000	208	74000	500	188100	500	1	41652097	103297	55.06	3.54	12	0.38	4504.00	70090.00	254500	20250213	-2.55	157700	20240923	57.26	254500	-2.55	20250213	190100	30.46	20250102	254500	-2.55	20250213	157700	57.26	20240923	0.73	N	352820	500	208 억	8059783	N	N	162	N	N
83	20250214	151154	55	20.00	KOSPI200		오락·문화	N	N	N	Y	40	Y	246500	-1000	5	-0.40	36892498000	149247	76.88	247500	249500	244500	321500	173500	247500	247190.85	19.35	0	-5374	258166	252832	249166	243832	240166	251000	242000	208	74000	500	188100	500	1	41652097	102672	54.73	3.52	12	0.36	4504.00	70090.00	254500	20250213	-3.14	157700	20240923	56.31	254500	-3.14	20250213	190100	29.67	20250102	254500	-3.14	20250213	157700	56.31	20240923	0.73	N	352820	500	208 억	8059783	N	N	192	N	N
84	20250214	141155	55	20.00	KOSPI200		오락·문화	N	N	N	Y	40	Y	247500	0	3	0.00	30650819500	123941	63.85	247500	249500	244500	321500	173500	247500	247301.67	19.35	0	-3181	258166	252832	249166	243832	240166	251000	242000	208	74000	500	188100	500	1	41652097	103089	54.95	3.53	12	0.30	4504.00	70090.00	254500	20250213	-2.75	157700	20240923	56.94	254500	-2.75	20250213	190100	30.19	20250102	254500	-2.75	20250213	157700	56.94	20240923	0.73	N	352820	500	208 억	8059783	N	N	192	N	N
85	20250214	131157	55	20.00	KOSPI200		오락·문화	N	N	N	Y	40	Y	247000	-500	5	-0.20	24999893000	101068	52.06	247500	249500	244500	321500	173500	247500	247357.13	19.35	0	192	258166	252832	249166	243832	240166	251000	242000	208	74000	500	188100	500	1	41652097	102881	54.84	3.52	12	0.24	4504.00	70090.00	254500	20250213	-2.95	157700	20240923	56.63	254500	-2.95	20250213	190100	29.93	20250102	254500	-2.95	20250213	157700	56.63	20240923	0.73	N	352820	500	208 억	8059783	N	N	192	N	N
86	20250214	121154	55	20.00	KOSPI200		오락·문화	N	N	N	Y	40	Y	247500	0	3	0.00	20877411500	84387	43.47	247500	249500	244500	321500	173500	247500	247400.78	19.35	0	-1345	258166	252832	249166	243832	240166	251000	242000	208	74000	500	188100	500	1	41652097	103089	54.95	3.53	12	0.20	4504.00	70090.00	254500	20250213	-2.75	157700	20240923	56.94	254500	-2.75	20250213	190100	30.19	20250102	254500	-2.75	20250213	157700	56.94	20240923	0.73	N	352820	500	208 억	8059783	N	N	192	N	N
87	20250214	111150	55	20.00	KOSPI200		오락·문화	N	N	N	Y	40	Y	249000	1500	2	0.61	16896245500	68315	35.19	247500	249500	244500	321500	173500	247500	247328.44	19.35	0	-1576	258166	252832	249166	243832	240166	251000	242000	208	74000	500	188100	500	1	41652097	103714	55.28	3.55	12	0.16	4504.00	70090.00	254500	20250213	-2.16	157700	20240923	57.89	254500	-2.16	20250213	190100	30.98	20250102	254500	-2.16	20250213	157700	57.89	20240923	0.73	N	352820	500	208 억	8059783	N	N	192	N	N
88	20250214	101151	55	20.00	KOSPI200		오락·문화	N	N	N	Y	40	Y	247500	0	3	0.00	11837317000	47955	24.70	247500	248500	244500	321500	173500	247500	246841.92	19.35	0	-5949	258166	252832	249166	243832	240166	251000	242000	208	74000	500	188100	500	1	41652097	103089	54.95	3.53	12	0.12	4504.00	70090.00	254500	20250213	-2.75	157700	20240923	56.94	254500	-2.75	20250213	190100	30.19	20250102	254500	-2.75	20250213	157700	56.94	20240923	0.73	N	352820	500	208 억	8059783	N	N	192	N	N
89	20250214	091155	55	20.00	KOSPI200		오락·문화	N	N	N	Y	40	Y	245500	-2000	5	-0.81	2956181000	12009	6.19	247500	247500	244500	321500	173500	247500	246161.68	19.35	0	-3976	258166	252832	249166	243832	240166	251000	242000	208	74000	500	188100	500	1	41652097	102256	54.51	3.50	12	0.03	4504.00	70090.00	254500	20250213	-3.54	157700	20240923	55.68	254500	-3.54	20250213	190100	29.14	20250102	254500	-3.54	20250213	157700	55.68	20240923	0.73	N	352820	500	208 억	8059783	N	N	192	N	N
90	20250213	161145	55	20.00	KOSPI200	신고가	오락·문화	N	N	N	Y	40	Y	247500	-2500	5	-1.00	48076294000	193501	98.47	250000	254500	245500	325000	175000	250000	248455.45	19.35	-1024	3506	255333	252666	247833	245166	240333	254000	246500	208	75000	500	190000	500	1	41652097	103089	54.95	3.53	12	0.46	4504.00	70090.00	254500	20250213	-2.75	157700	20240923	56.94	254500	-2.75	20250213	190100	30.19	20250102	254500	-2.75	20250213	157700	56.94	20240923	0.75	N	352820	500	208 억	8061539	N	N	190	N	N
91	20250213	151146	55	20.00	KOSPI200	신고가	오락·문화	N	N	N	Y	40	Y	247000	-3000	5	-1.20	41822740500	168230	85.61	250000	254500	245500	325000	175000	250000	248604.52	19.35	-1024	-3388	255333	252666	247833	245166	240333	254000	246500	208	75000	500	190000	500	1	41652097	102881	54.84	3.52	12	0.40	4504.00	70090.00	254500	20250213	-2.95	157700	20240923	56.63	254500	-2.95	20250213	190100	29.93	20250102	254500	-2.95	20250213	157700	56.63	20240923	0.75	N	352820	500	208 억	8061539	N	N	145	N	N
92	20250213	141142	55	20.00	KOSPI200	신고가	오락·문화	N	N	N	Y	40	Y	247000	-3000	5	-1.20	36033740500	144840	73.71	250000	254500	245500	325000	175000	250000	248783.07	19.35	-1024	-2692	255333	252666	247833	245166	240333	254000	246500	208	75000	500	190000	500	1	41652097	102881	54.84	3.52	12	0.35	4504.00	70090.00	254500	20250213	-2.95	157700	20240923	56.63	254500	-2.95	20250213	190100	29.93	20250102	254500	-2.95	20250213	157700	56.63	20240923	0.75	N	352820	500	208 억	8061539	N	N	145	N	N
93	20250213	131143	55	20.00	KOSPI200	신고가	오락·문화	N	N	N	Y	40	Y	248000	-2000	5	-0.80	30687397000	123213	62.70	250000	254500	245500	325000	175000	250000	249059.73	19.35	-1024	-1901	255333	252666	247833	245166	240333	254000	246500	208	75000	500	190000	500	1	41652097	103297	55.06	3.54	12	0.30	4504.00	70090.00	254500	20250213	-2.55	157700	20240923	57.26	254500	-2.55	20250213	190100	30.46	20250102	254500	-2.55	20250213	157700	57.26	20240923	0.75	N	352820	500	208 억	8061539	N	N	145	N	N
94	20250213	121142	55	20.00	KOSPI200	신고가	오락·문화	N	N	N	Y	40	Y	248000	-2000	5	-0.80	28350836000	113793	57.91	250000	254500	245500	325000	175000	250000	249143.93	19.35	-1024	-1341	255333	252666	247833	245166	240333	254000	246500	208	75000	500	190000	500	1	41652097	103297	55.06	3.54	12	0.27	4504.00	70090.00	254500	20250213	-2.55	157700	20240923	57.26	254500	-2.55	20250213	190100	30.46	20250102	254500	-2.55	20250213	157700	57.26	20240923	0.75	N	352820	500	208 억	8061539	N	N	145	N	N
95	20250213	111142	55	20.00	KOSPI200	신고가	오락·문화	N	N	N	Y	40	Y	249000	-1000	5	-0.40	23992642000	96240	48.98	250000	254500	245500	325000	175000	250000	249300.10	19.35	-1024	1050	255333	252666	247833	245166	240333	254000	246500	208	75000	500	190000	500	1	41652097	103714	55.28	3.55	12	0.23	4504.00	70090.00	254500	20250213	-2.16	157700	20240923	57.89	254500	-2.16	20250213	190100	30.98	20250102	254500	-2.16	20250213	157700	57.89	20240923	0.75	N	352820	500	208 억	8061539	N	N	145	N	N
96	20250213	101142	55	20.00	KOSPI200	신고가	오락·문화	N	N	N	Y	40	Y	247000	-3000	5	-1.20	15336656000	61237	31.16	250000	254500	247000	325000	175000	250000	250447.55	19.35	-1024	-307	255333	252666	247833	245166	240333	254000	246500	208	75000	500	190000	500	1	41652097	102881	54.84	3.52	12	0.15	4504.00	70090.00	254500	20250213	-2.95	157700	20240923	56.63	254500	-2.95	20250213	190100	29.93	20250102	254500	-2.95	20250213	157700	56.63	20240923	0.75	N	352820	500	208 억	8061539	N	N	145	N	N
97	20250213	091136	55	20.00	KOSPI200	신고가	오락·문화	N	N	N	Y	40	Y	251000	1000	2	0.40	5677337000	22489	11.44	250000	254500	250000	325000	175000	250000	252449.62	19.35	-1024	-77	255333	252666	247833	245166	240333	254000	246500	208	75000	500	190000	500	1	41652097	104547	55.73	3.58	12	0.05	4504.00	70090.00	254500	20250213	-1.38	157700	20240923	59.16	254500	-1.38	20250213	190100	32.04	20250102	254500	-1.38	20250213	157700	59.16	20240923	0.75	N	352820	500	208 억	8061539	N	N	145	N	N
98	20250212	161134	55	20.00	KOSPI200	신고가	오락·문화	N	N	N	Y	40	Y	250000	4500	2	1.83	48522969500	195772	81.30	246500	250500	243000	319000	172000	245500	247850.29	19.36	0	13700	251833	248666	243833	240666	235833	250250	242250	208	73500	500	186580	500	1	41652097	104130	55.51	3.57	12	0.47	4504.00	70090.00	250500	20250212	-0.20	157700	20240923	58.53	250500	-0.20	20250212	190100	31.51	20250102	250500	-0.20	20250212	157700	58.53	20240923	0.75	N	352820	500	208 억	8062301	N	N	145	N	N
99	20250212	151132	55	20.00	KOSPI200	신고가	오락·문화	N	N	N	Y	40	Y	249500	4000	2	1.63	45842741500	185045	76.85	246500	250500	243000	319000	172000	245500	247739.31	19.36	0	10455	251833	248666	243833	240666	235833	250250	242250	208	73500	500	186580	500	1	41652097	103922	55.40	3.56	12	0.44	4504.00	70090.00	250500	20250212	-0.40	157700	20240923	58.21	250500	-0.40	20250212	190100	31.25	20250102	250500	-0.40	20250212	157700	58.21	20240923	0.75	N	352820	500	208 억	8062301	N	N	116	N	N
100	20250212	141134	55	20.00	KOSPI200	신고가	오락·문화	N	N	N	Y	40	Y	250500	5000	2	2.04	37978567000	153485	63.74	246500	250500	243000	319000	172000	245500	247442.57	19.36	0	18607	251833	248666	243833	240666	235833	250250	242250	208	73500	500	186580	500	1	41652097	104339	55.62	3.57	12	0.37	4504.00	70090.00	250500	20250212	0.00	157700	20240923	58.85	250500	0.00	20250212	190100	31.77	20250102	250500	0.00	20250212	157700	58.85	20240923	0.75	N	352820	500	208 억	8062301	N	N	116	N	N
101	20250212	131137	55	20.00	KOSPI200	신고가	오락·문화	N	N	N	Y	40	Y	248500	3000	2	1.22	26377180000	106974	44.42	246500	249000	243000	319000	172000	245500	246576.42	19.36	0	9699	251833	248666	243833	240666	235833	250250	242250	208	73500	500	186580	500	1	41652097	103505	55.17	3.55	12	0.26	4504.00	70090.00	249000	20250212	-0.20	157700	20240923	57.58	249000	-0.20	20250212	190100	30.72	20250102	249000	-0.20	20250212	157700	57.58	20240923	0.75	N	352820	500	208 억	8062301	N	N	116	N	N
102	20250212	121133	55	20.00	KOSPI200	신고가	오락·문화	N	N	N	Y	40	Y	247500	2000	2	0.81	22656393000	91983	38.20	246500	248500	243000	319000	172000	245500	246311.36	19.36	0	5496	251833	248666	243833	240666	235833	250250	242250	208	73500	500	186580	500	1	41652097	103089	54.95	3.53	12	0.22	4504.00	70090.00	248500	20250212	-0.40	157700	20240923	56.94	248500	-0.40	20250212	190100	30.19	20250102	248500	-0.40	20250212	157700	56.94	20240923	0.75	N	352820	500	208 억	8062301	N	N	116	N	N
103	20250212	111131	55	20.00	KOSPI200	신고가	오락·문화	N	N	N	Y	40	Y	248500	3000	2	1.22	19352046500	78669	32.67	246500	248500	243000	319000	172000	245500	245993.80	19.36	0	3788	251833	248666	243833	240666	235833	250250	242250	208	73500	500	186580	500	1	41652097	103505	55.17	3.55	12	0.19	4504.00	70090.00	248500	20250212	0.00	157700	20240923	57.58	248500	0.00	20250212	190100	30.72	20250102	248500	0.00	20250212	157700	57.58	20240923	0.75	N	352820	500	208 억	8062301	N	N	116	N	N
104	20250212	101126	55	20.00	KOSPI200	신고가	오락·문화	N	N	N	Y	40	Y	247500	2000	2	0.81	13828607500	56369	23.41	246500	248000	243000	319000	172000	245500	245322.67	19.36	0	-1742	251833	248666	243833	240666	235833	250250	242250	208	73500	500	186580	500	1	41652097	103089	54.95	3.53	12	0.14	4504.00	70090.00	248000	20250212	-0.20	157700	20240923	56.94	248000	-0.20	20250212	190100	30.19	20250102	248000	-0.20	20250212	157700	56.94	20240923	0.75	N	352820	500	208 억	8062301	N	N	116	N	N
105	20250212	091050	55	20.00	KOSPI200	신고가	오락·문화	N	N	N	Y	40	Y	245000	-500	5	-0.20	4739027500	19281	8.01	246500	247500	245000	319000	172000	245500	245788.63	19.36	0	-3403	251833	248666	243833	240666	235833	250250	242250	208	73500	500	186580	500	1	41652097	102048	54.40	3.50	12	0.05	4504.00	70090.00	247500	20250212	-1.01	157700	20240923	55.36	247500	-1.01	20250212	190100	28.88	20250102	247500	-1.01	20250212	157700	55.36	20240923	0.75	N	352820	500	208 억	8062301	N	N	116	N	N
106	20250211	161136	55	20.00	KOSPI200	신고가	오락·문화	N	N	N	Y	40	Y	245500	7500	2	3.15	58614857000	240069	101.82	240000	247000	239000	309000	167000	238000	244157.54	19.24	0	59005	249000	243500	240000	234500	231000	241750	232750	208	71000	500	180880	500	1	41652097	102256	54.51	3.50	12	0.58	4504.00	70090.00	247000	20250211	-0.61	157700	20240923	55.68	247000	-0.61	20250211	190100	29.14	20250102	247000	-0.61	20250211	157700	55.68	20240923	0.75	N	352820	500	208 억	8013772	N	N	116	N	N
107	20250211	151137	55	20.00	KOSPI200	신고가	오락·문화	N	N	N	Y	40	Y	245500	7500	2	3.15	56144617000	230002	97.55	240000	247000	239000	309000	167000	238000	244104.99	19.24	0	60118	249000	243500	240000	234500	231000	241750	232750	208	71000	500	180880	500	1	41652097	102256	54.51	3.50	12	0.55	4504.00	70090.00	247000	20250211	-0.61	157700	20240923	55.68	247000	-0.61	20250211	190100	29.14	20250102	247000	-0.61	20250211	157700	55.68	20240923	0.75	N	352820	500	208 억	8013772	N	N	1124	N	N
108	20250211	141136	55	20.00	KOSPI200	신고가	오락·문화	N	N	N	Y	40	Y	246500	8500	2	3.57	48072203500	197182	83.63	240000	247000	239000	309000	167000	238000	243796.19	19.24	0	55576	249000	243500	240000	234500	231000	241750	232750	208	71000	500	180880	500	1	41652097	102672	54.73	3.52	12	0.47	4504.00	70090.00	247000	20250211	-0.20	157700	20240923	56.31	247000	-0.20	20250211	190100	29.67	20250102	247000	-0.20	20250211	157700	56.31	20240923	0.75	N	352820	500	208 억	8013772	N	N	1124	N	N
109	20250211	131136	55	20.00	KOSPI200		오락·문화	N	N	N	Y	40	Y	244500	6500	2	2.73	32268184500	132858	56.35	240000	244500	239000	309000	167000	238000	242877.35	19.24	0	35011	249000	243500	240000	234500	231000	241750	232750	208	71000	500	180880	500	1	41652097	101839	54.29	3.49	12	0.32	4504.00	70090.00	245500	20250210	-0.41	157700	20240923	55.04	245500	-0.41	20250210	190100	28.62	20250102	245500	-0.41	20250210	157700	55.04	20240923	0.75	N	352820	500	208 억	8013772	N	N	1124	N	N
110	20250211	121135	55	20.00	KOSPI200		오락·문화	N	N	N	Y	40	Y	244500	6500	2	2.73	28086891000	115702	49.07	240000	244500	239000	309000	167000	238000	242752.12	19.24	0	27506	249000	243500	240000	234500	231000	241750	232750	208	71000	500	180880	500	1	41652097	101839	54.29	3.49	12	0.28	4504.00	70090.00	245500	20250210	-0.41	157700	20240923	55.04	245500	-0.41	20250210	190100	28.62	20250102	245500	-0.41	20250210	157700	55.04	20240923	0.75	N	352820	500	208 억	8013772	N	N	1124	N	N
111	20250211	111136	55	20.00	KOSPI200		오락·문화	N	N	N	Y	40	Y	243000	5000	2	2.10	23294375500	96055	40.74	240000	244500	239000	309000	167000	238000	242510.95	19.24	0	20963	249000	243500	240000	234500	231000	241750	232750	208	71000	500	180880	500	1	41652097	101215	53.95	3.47	12	0.23	4504.00	70090.00	245500	20250210	-1.02	157700	20240923	54.09	245500	-1.02	20250210	190100	27.83	20250102	245500	-1.02	20250210	157700	54.09	20240923	0.75	N	352820	500	208 억	8013772	N	N	1124	N	N
112	20250211	101135	55	20.00	KOSPI200		오락·문화	N	N	N	Y	40	Y	244500	6500	2	2.73	18678030000	77052	32.68	240000	244500	239000	309000	167000	238000	242408.29	19.24	0	15513	249000	243500	240000	234500	231000	241750	232750	208	71000	500	180880	500	1	41652097	101839	54.29	3.49	12	0.18	4504.00	70090.00	245500	20250210	-0.41	157700	20240923	55.04	245500	-0.41	20250210	190100	28.62	20250102	245500	-0.41	20250210	157700	55.04	20240923	0.75	N	352820	500	208 억	8013772	N	N	1124	N	N
113	20250211	091141	55	20.00	KOSPI200		오락·문화	N	N	N	Y	40	Y	242000	4000	2	1.68	6700502000	27706	11.75	240000	243500	239000	309000	167000	238000	241843.41	19.24	0	-1360	249000	243500	240000	234500	231000	241750	232750	208	71000	500	180880	500	1	41652097	100798	53.73	3.45	12	0.07	4504.00	70090.00	245500	20250210	-1.43	157700	20240923	53.46	245500	-1.43	20250210	190100	27.30	20250102	245500	-1.43	20250210	157700	53.46	20240923	0.75	N	352820	500	208 억	8013772	N	N	1124	N	N
114	20250210	161128	55	20.00	KOSPI200	신고가	오락·문화	N	N	N	Y	40	Y	238000	3500	2	1.49	56444871000	234313	227.20	240000	245500	236500	304500	164500	234500	240899.30	19.25	0	-4625	239833	237166	235333	232666	230833	236250	231750	208	70000	500	178220	500	1	41652097	99132	52.84	3.40	12	0.56	4504.00	70090.00	245500	20250210	-3.05	157700	20240923	50.92	245500	-3.05	20250210	190100	25.20	20250102	245500	-3.05	20250210	157700	50.92	20240923	0.74	N	352820	500	208 억	8016767	N	N	1123	N	N
115	20250210	151128	55	20.00	KOSPI200	신고가	오락·문화	N	N	N	Y	40	Y	236500	2000	2	0.85	54033574000	224170	217.36	240000	245500	236500	304500	164500	234500	241039.87	19.25	0	-3341	239833	237166	235333	232666	230833	236250	231750	208	70000	500	178220	500	1	41652097	98507	52.51	3.37	12	0.54	4504.00	70090.00	245500	20250210	-3.67	157700	20240923	49.97	245500	-3.67	20250210	190100	24.41	20250102	245500	-3.67	20250210	157700	49.97	20240923	0.74	N	352820	500	208 억	8016767	N	N	149	N	N
116	20250210	141127	55	20.00	KOSPI200	신고가	오락·문화	N	N	N	Y	40	Y	240500	6000	2	2.56	44984499500	186231	180.58	240000	245500	239500	304500	164500	234500	241554.09	19.25	0	-2926	239833	237166	235333	232666	230833	236250	231750	208	70000	500	178220	500	1	41652097	100173	53.40	3.43	12	0.45	4504.00	70090.00	245500	20250210	-2.04	157700	20240923	52.50	245500	-2.04	20250210	190100	26.51	20250102	245500	-2.04	20250210	157700	52.50	20240923	0.74	N	352820	500	208 억	8016767	N	N	149	N	N
117	20250210	131131	55	20.00	KOSPI200	신고가	오락·문화	N	N	N	Y	40	Y	241500	7000	2	2.99	39717795000	164400	159.41	240000	245500	239500	304500	164500	234500	241594.63	19.25	0	-603	239833	237166	235333	232666	230833	236250	231750	208	70000	500	178220	500	1	41652097	100590	53.62	3.45	12	0.39	4504.00	70090.00	245500	20250210	-1.63	157700	20240923	53.14	245500	-1.63	20250210	190100	27.04	20250102	245500	-1.63	20250210	157700	53.14	20240923	0.74	N	352820	500	208 억	8016767	N	N	149	N	N
118	20250210	121125	55	20.00	KOSPI200	신고가	오락·문화	N	N	N	Y	40	Y	241500	7000	2	2.99	35494550500	146907	142.45	240000	245500	239500	304500	164500	234500	241614.85	19.25	0	1663	239833	237166	235333	232666	230833	236250	231750	208	70000	500	178220	500	1	41652097	100590	53.62	3.45	12	0.35	4504.00	70090.00	245500	20250210	-1.63	157700	20240923	53.14	245500	-1.63	20250210	190100	27.04	20250102	245500	-1.63	20250210	157700	53.14	20240923	0.74	N	352820	500	208 억	8016767	N	N	149	N	N
119	20250210	111121	55	20.00	KOSPI200	신고가	오락·문화	N	N	N	Y	40	Y	241500	7000	2	2.99	31799218000	131621	127.63	240000	245500	239500	304500	164500	234500	241599.59	19.25	0	2100	239833	237166	235333	232666	230833	236250	231750	208	70000	500	178220	500	1	41652097	100590	53.62	3.45	12	0.32	4504.00	70090.00	245500	20250210	-1.63	157700	20240923	53.14	245500	-1.63	20250210	190100	27.04	20250102	245500	-1.63	20250210	157700	53.14	20240923	0.74	N	352820	500	208 억	8016767	N	N	149	N	N
120	20250210	101120	55	20.00	KOSPI200	신고가	오락·문화	N	N	N	Y	40	Y	241500	7000	2	2.99	25160331500	104198	101.03	240000	245500	239500	304500	164500	234500	241469.96	19.25	0	2394	239833	237166	235333	232666	230833	236250	231750	208	70000	500	178220	500	1	41652097	100590	53.62	3.45	12	0.25	4504.00	70090.00	245500	20250210	-1.63	157700	20240923	53.14	245500	-1.63	20250210	190100	27.04	20250102	245500	-1.63	20250210	157700	53.14	20240923	0.74	N	352820	500	208 억	8016767	N	N	149	N	N
121	20250210	091119	55	20.00	KOSPI200	신고가	오락·문화	N	N	N	Y	40	Y	241500	7000	2	2.99	12738275500	52630	51.03	240000	245500	239500	304500	164500	234500	242041.80	19.25	0	4317	239833	237166	235333	232666	230833	236250	231750	208	70000	500	178220	500	1	41652097	100590	53.62	3.45	12	0.13	4504.00	70090.00	245500	20250210	-1.63	157700	20240923	53.14	245500	-1.63	20250210	190100	27.04	20250102	245500	-1.63	20250210	157700	53.14	20240923	0.74	N	352820	500	208 억	8016767	N	N	149	N	N
122	20250207	161107	55	20.00	KOSPI200		오락·문화	N	N	N	Y	40	Y	234500	-2500	5	-1.05	24147577000	102593	56.19	237000	238000	233500	308000	166000	237000	235374.73	19.23	0	-3230	246000	241500	237500	233000	229000	239500	231000	208	71000	500	180120	500	1	41652097	97674	52.06	3.35	12	0.25	4504.00	70090.00	242000	20250206	-3.10	157700	20240923	48.70	242000	-3.10	20250206	190100	23.36	20250102	242000	-3.10	20250206	157700	48.70	20240923	0.76	N	352820	500	208 억	8011774	N	N	149	N	N
123	20250207	151109	55	20.00	KOSPI200		오락·문화	N	N	N	Y	40	Y	234000	-3000	5	-1.27	22716041000	96485	52.85	237000	238000	233500	308000	166000	237000	235435.61	19.23	0	-4122	246000	241500	237500	233000	229000	239500	231000	208	71000	500	180120	500	1	41652097	97466	51.95	3.34	12	0.23	4504.00	70090.00	242000	20250206	-3.31	157700	20240923	48.38	242000	-3.31	20250206	190100	23.09	20250102	242000	-3.31	20250206	157700	48.38	20240923	0.76	N	352820	500	208 억	8011774	N	N	355	N	N
124	20250207	141109	55	20.00	KOSPI200		오락·문화	N	N	N	Y	40	Y	236000	-1000	5	-0.42	16882748000	71621	39.23	237000	238000	234000	308000	166000	237000	235723.02	19.23	0	-57	246000	241500	237500	233000	229000	239500	231000	208	71000	500	180120	500	1	41652097	98299	52.40	3.37	12	0.17	4504.00	70090.00	242000	20250206	-2.48	157700	20240923	49.65	242000	-2.48	20250206	190100	24.15	20250102	242000	-2.48	20250206	157700	49.65	20240923	0.76	N	352820	500	208 억	8011774	N	N	355	N	N
125	20250207	131107	55	20.00	KOSPI200		오락·문화	N	N	N	Y	40	Y	235500	-1500	5	-0.63	14624828000	62040	33.98	237000	238000	234000	308000	166000	237000	235731.77	19.23	0	224	246000	241500	237500	233000	229000	239500	231000	208	71000	500	180120	500	1	41652097	98091	52.29	3.36	12	0.15	4504.00	70090.00	242000	20250206	-2.69	157700	20240923	49.33	242000	-2.69	20250206	190100	23.88	20250102	242000	-2.69	20250206	157700	49.33	20240923	0.76	N	352820	500	208 억	8011774	N	N	355	N	N
126	20250207	121105	55	20.00	KOSPI200		오락·문화	N	N	N	Y	40	Y	235500	-1500	5	-0.63	13359649000	56672	31.04	237000	238000	234000	308000	166000	237000	235735.81	19.23	0	334	246000	241500	237500	233000	229000	239500	231000	208	71000	500	180120	500	1	41652097	98091	52.29	3.36	12	0.14	4504.00	70090.00	242000	20250206	-2.69	157700	20240923	49.33	242000	-2.69	20250206	190100	23.88	20250102	242000	-2.69	20250206	157700	49.33	20240923	0.76	N	352820	500	208 억	8011774	N	N	355	N	N
127	20250207	111103	55	20.00	KOSPI200		오락·문화	N	N	N	Y	40	Y	235500	-1500	5	-0.63	11720776000	49715	27.23	237000	238000	234000	308000	166000	237000	235758.77	19.23	0	1041	246000	241500	237500	233000	229000	239500	231000	208	71000	500	180120	500	1	41652097	98091	52.29	3.36	12	0.12	4504.00	70090.00	242000	20250206	-2.69	157700	20240923	49.33	242000	-2.69	20250206	190100	23.88	20250102	242000	-2.69	20250206	157700	49.33	20240923	0.76	N	352820	500	208 억	8011774	N	N	355	N	N
128	20250207	101108	55	20.00	KOSPI200		오락·문화	N	N	N	Y	40	Y	235500	-1500	5	-0.63	6578995000	27870	15.26	237000	238000	235000	308000	166000	237000	236059.32	19.23	0	-1770	246000	241500	237500	233000	229000	239500	231000	208	71000	500	180120	500	1	41652097	98091	52.29	3.36	12	0.07	4504.00	70090.00	242000	20250206	-2.69	157700	20240923	49.33	242000	-2.69	20250206	190100	23.88	20250102	242000	-2.69	20250206	157700	49.33	20240923	0.76	N	352820	500	208 억	8011774	N	N	355	N	N
129	20250207	091115	55	20.00	KOSPI200		오락·문화	N	N	N	Y	40	Y	236500	-500	5	-0.21	1848351000	7810	4.28	237000	238000	235500	308000	166000	237000	236663.67	19.23	0	-1934	246000	241500	237500	233000	229000	239500	231000	208	71000	500	180120	500	1	41652097	98507	52.51	3.37	12	0.02	4504.00	70090.00	242000	20250206	-2.27	157700	20240923	49.97	242000	-2.27	20250206	190100	24.41	20250102	242000	-2.27	20250206	157700	49.97	20240923	0.76	N	352820	500	208 억	8011774	N	N	355	N	N
130	20250206	161040	55	20.00	KOSPI200	신고가	오락·문화	N	N	N	Y	40	Y	237000	1000	2	0.42	43026049500	181899	102.59	237500	242000	233500	306500	165500	236000	236537.16	19.21	0	13014	241000	238500	235000	232500	229000	239750	233750	208	70500	500	179360	500	1	41652097	98715	52.62	3.38	12	0.44	4504.00	70090.00	242000	20250206	-2.07	157700	20240923	50.29	242000	-2.07	20250206	190100	24.67	20250102	242000	-2.07	20250206	157700	50.29	20240923	0.75	N	352820	500	208 억	8000475	N	N	355	N	N
131	20250206	151045	55	20.00	KOSPI200	신고가	오락·문화	N	N	N	Y	40	Y	236000	0	3	0.00	40784862500	172420	97.24	237500	242000	233500	306500	165500	236000	236543.69	19.21	0	9114	241000	238500	235000	232500	229000	239750	233750	208	70500	500	179360	500	1	41652097	98299	52.40	3.37	12	0.41	4504.00	70090.00	242000	20250206	-2.48	157700	20240923	49.65	242000	-2.48	20250206	190100	24.15	20250102	242000	-2.48	20250206	157700	49.65	20240923	0.75	N	352820	500	208 억	8000475	N	N	1388	N	N
132	20250206	141044	55	20.00	KOSPI200	신고가	오락·문화	N	N	N	Y	40	Y	236000	0	3	0.00	34278430000	144846	81.69	237500	242000	233500	306500	165500	236000	236654.31	19.21	0	-2147	241000	238500	235000	232500	229000	239750	233750	208	70500	500	179360	500	1	41652097	98299	52.40	3.37	12	0.35	4504.00	70090.00	242000	20250206	-2.48	157700	20240923	49.65	242000	-2.48	20250206	190100	24.15	20250102	242000	-2.48	20250206	157700	49.65	20240923	0.75	N	352820	500	208 억	8000475	N	N	1388	N	N
133	20250206	131041	55	20.00	KOSPI200	신고가	오락·문화	N	N	N	Y	40	Y	234500	-1500	5	-0.64	31298410000	132182	74.55	237500	242000	233500	306500	165500	236000	236782.69	19.21	0	-5381	241000	238500	235000	232500	229000	239750	233750	208	70500	500	179360	500	1	41652097	97674	52.06	3.35	12	0.32	4504.00	70090.00	242000	20250206	-3.10	157700	20240923	48.70	242000	-3.10	20250206	190100	23.36	20250102	242000	-3.10	20250206	157700	48.70	20240923	0.75	N	352820	500	208 억	8000475	N	N	1388	N	N
134	20250206	121038	55	20.00	KOSPI200	신고가	오락·문화	N	N	N	Y	40	Y	234000	-2000	5	-0.85	27729455500	116963	65.97	237500	242000	233500	306500	165500	236000	237078.87	19.21	0	-7387	241000	238500	235000	232500	229000	239750	233750	208	70500	500	179360	500	1	41652097	97466	51.95	3.34	12	0.28	4504.00	70090.00	242000	20250206	-3.31	157700	20240923	48.38	242000	-3.31	20250206	190100	23.09	20250102	242000	-3.31	20250206	157700	48.38	20240923	0.75	N	352820	500	208 억	8000475	N	N	1388	N	N
135	20250206	111033	55	20.00	KOSPI200	신고가	오락·문화	N	N	N	Y	40	Y	235500	-500	5	-0.21	22061498000	92804	52.34	237500	242000	234000	306500	165500	236000	237721.41	19.21	0	-3613	241000	238500	235000	232500	229000	239750	233750	208	70500	500	179360	500	1	41652097	98091	52.29	3.36	12	0.22	4504.00	70090.00	242000	20250206	-2.69	157700	20240923	49.33	242000	-2.69	20250206	190100	23.88	20250102	242000	-2.69	20250206	157700	49.33	20240923	0.75	N	352820	500	208 억	8000475	N	N	1388	N	N
136	20250206	101034	55	20.00	KOSPI200	신고가	오락·문화	N	N	N	Y	40	Y	235500	-500	5	-0.21	17464433500	73304	41.34	237500	242000	234000	306500	165500	236000	238246.66	19.21	0	-4283	241000	238500	235000	232500	229000	239750	233750	208	70500	500	179360	500	1	41652097	98091	52.29	3.36	12	0.18	4504.00	70090.00	242000	20250206	-2.69	157700	20240923	49.33	242000	-2.69	20250206	190100	23.88	20250102	242000	-2.69	20250206	157700	49.33	20240923	0.75	N	352820	500	208 억	8000475	N	N	1388	N	N
137	20250206	091046	55	20.00	KOSPI200	신고가	오락·문화	N	N	N	Y	40	Y	241000	5000	2	2.12	5617160500	23504	13.26	237500	241500	236000	306500	165500	236000	238987.43	19.21	0	4162	241000	238500	235000	232500	229000	239750	233750	208	70500	500	179360	500	1	41652097	100382	53.51	3.44	12	0.06	4504.00	70090.00	241500	20250206	-0.21	157700	20240923	52.82	241500	-0.21	20250206	190100	26.78	20250102	241500	-0.21	20250206	157700	52.82	20240923	0.75	N	352820	500	208 억	8000475	N	N	1388	N	N
138	20250205	161029	55	20.00	KOSPI200		오락·문화	N	N	N	Y	40	Y	236000	3000	2	1.29	41635855500	176677	90.85	235500	237500	231500	302500	163500	233000	235666.10	19.22	-1856	-1589	240000	236500	231000	227500	222000	238250	229250	208	69500	500	177080	500	1	41652097	98299	52.40	3.37	12	0.42	4504.00	70090.00	238500	20240422	-1.05	157700	20240923	49.65	237500	-0.63	20250205	190100	24.15	20250102	238500	-1.05	20240422	157700	49.65	20240923	0.77	N	352820	500	208 억	8003983	N	N	1388	N	N
139	20250205	151033	55	20.00	KOSPI200		오락·문화	N	N	N	Y	40	Y	236000	3000	2	1.29	40417181000	171510	88.19	235500	237500	231500	302500	163500	233000	235660.57	19.22	-1856	-1706	240000	236500	231000	227500	222000	238250	229250	208	69500	500	177080	500	1	41652097	98299	52.40	3.37	12	0.41	4504.00	70090.00	238500	20240422	-1.05	157700	20240923	49.65	237500	-0.63	20250205	190100	24.15	20250102	238500	-1.05	20240422	157700	49.65	20240923	0.77	N	352820	500	208 억	8003983	N	N	685	N	N
140	20250205	141033	55	20.00	KOSPI200		오락·문화	N	N	N	Y	40	Y	237000	4000	2	1.72	34351133000	145835	74.99	235500	237500	231500	302500	163500	233000	235554.27	19.22	-1856	-4388	240000	236500	231000	227500	222000	238250	229250	208	69500	500	177080	500	1	41652097	98715	52.62	3.38	12	0.35	4504.00	70090.00	238500	20240422	-0.63	157700	20240923	50.29	237500	-0.21	20250205	190100	24.67	20250102	238500	-0.63	20240422	157700	50.29	20240923	0.77	N	352820	500	208 억	8003983	N	N	685	N	N
141	20250205	131029	55	20.00	KOSPI200		오락·문화	N	N	N	Y	40	Y	236500	3500	2	1.50	29409151000	124954	64.25	235500	237500	231500	302500	163500	233000	235366.68	19.22	-1856	-6112	240000	236500	231000	227500	222000	238250	229250	208	69500	500	177080	500	1	41652097	98507	52.51	3.37	12	0.30	4504.00	70090.00	238500	20240422	-0.84	157700	20240923	49.97	237500	-0.42	20250205	190100	24.41	20250102	238500	-0.84	20240422	157700	49.97	20240923	0.77	N	352820	500	208 억	8003983	N	N	685	N	N
142	20250205	121034	55	20.00	KOSPI200		오락·문화	N	N	N	Y	40	Y	237000	4000	2	1.72	26425516000	112344	57.77	235500	237500	231500	302500	163500	233000	235226.82	19.22	-1856	-7021	240000	236500	231000	227500	222000	238250	229250	208	69500	500	177080	500	1	41652097	98715	52.62	3.38	12	0.27	4504.00	70090.00	238500	20240422	-0.63	157700	20240923	50.29	237500	-0.21	20250205	190100	24.67	20250102	238500	-0.63	20240422	157700	50.29	20240923	0.77	N	352820	500	208 억	8003983	N	N	685	N	N
143	20250205	111028	55	20.00	KOSPI200		오락·문화	N	N	N	Y	40	Y	236000	3000	2	1.29	21215383500	90339	46.45	235500	237000	231500	302500	163500	233000	234849.32	19.22	-1856	-10396	240000	236500	231000	227500	222000	238250	229250	208	69500	500	177080	500	1	41652097	98299	52.40	3.37	12	0.22	4504.00	70090.00	238500	20240422	-1.05	157700	20240923	49.65	237000	-0.42	20250205	190100	24.15	20250102	238500	-1.05	20240422	157700	49.65	20240923	0.77	N	352820	500	208 억	8003983	N	N	685	N	N
144	20250205	101039	55	20.00	KOSPI200		오락·문화	N	N	N	Y	40	Y	235500	2500	2	1.07	15549174000	66252	34.07	235500	237000	231500	302500	163500	233000	234706.75	19.22	-1856	-11588	240000	236500	231000	227500	222000	238250	229250	208	69500	500	177080	500	1	41652097	98091	52.29	3.36	12	0.16	4504.00	70090.00	238500	20240422	-1.26	157700	20240923	49.33	237000	-0.63	20250205	190100	23.88	20250102	238500	-1.26	20240422	157700	49.33	20240923	0.77	N	352820	500	208 억	8003983	N	N	685	N	N
145	20250205	091047	55	20.00	KOSPI200		오락·문화	N	N	N	Y	40	Y	233500	500	2	0.21	6177576500	26281	13.51	235500	237000	232500	302500	163500	233000	235087.41	19.22	-1856	-8788	240000	236500	231000	227500	222000	238250	229250	208	69500	500	177080	500	1	41652097	97258	51.84	3.33	12	0.06	4504.00	70090.00	238500	20240422	-2.10	157700	20240923	48.07	237000	-1.48	20250205	190100	22.83	20250102	238500	-2.10	20240422	157700	48.07	20240923	0.77	N	352820	500	208 억	8003983	N	N	685	N	N
146	20250204	161007	55	20.00	KOSPI200		오락·문화	N	N	N	Y	40	Y	233000	6500	2	2.87	44712565500	193471	124.90	227500	234500	225500	294000	159000	226500	231102.12	19.16	0	24862	231833	229166	225333	222666	218833	230500	224000	208	67500	500	172140	500	1	41652097	97049	51.73	3.32	12	0.46	4504.00	70090.00	238500	20240422	-2.31	157700	20240923	47.75	234500	-0.64	20250204	190100	22.57	20250102	238500	-2.31	20240422	157700	47.75	20240923	0.76	N	352820	500	208 억	7982443	N	N	685	N	N
147	20250204	151020	55	20.00	KOSPI200		오락·문화	N	N	N	Y	40	Y	233000	6500	2	2.87	42686518500	184783	119.29	227500	234500	225500	294000	159000	226500	231008.91	19.16	0	25304	231833	229166	225333	222666	218833	230500	224000	208	67500	500	172140	500	1	41652097	97049	51.73	3.32	12	0.44	4504.00	70090.00	238500	20240422	-2.31	157700	20240923	47.75	234500	-0.64	20250204	190100	22.57	20250102	238500	-2.31	20240422	157700	47.75	20240923	0.76	N	352820	500	208 억	7982443	N	N	1733	N	N
148	20250204	141019	55	20.00	KOSPI200		오락·문화	N	N	N	Y	40	Y	233000	6500	2	2.87	37394505000	162087	104.64	227500	234500	225500	294000	159000	226500	230706.38	19.16	0	23253	231833	229166	225333	222666	218833	230500	224000	208	67500	500	172140	500	1	41652097	97049	51.73	3.32	12	0.39	4504.00	70090.00	238500	20240422	-2.31	157700	20240923	47.75	234500	-0.64	20250204	190100	22.57	20250102	238500	-2.31	20240422	157700	47.75	20240923	0.76	N	352820	500	208 억	7982443	N	N	1733	N	N
149	20250204	131022	55	20.00	KOSPI200		오락·문화	N	N	N	Y	40	Y	231500	5000	2	2.21	34516047000	149687	96.64	227500	234500	225500	294000	159000	226500	230588.14	19.16	0	23349	231833	229166	225333	222666	218833	230500	224000	208	67500	500	172140	500	1	41652097	96425	51.40	3.30	12	0.36	4504.00	70090.00	238500	20240422	-2.94	157700	20240923	46.80	234500	-1.28	20250204	190100	21.78	20250102	238500	-2.94	20240422	157700	46.80	20240923	0.76	N	352820	500	208 억	7982443	N	N	1733	N	N
150	20250204	121034	55	20.00	KOSPI200		오락·문화	N	N	N	Y	40	Y	233000	6500	2	2.87	26391603000	114868	74.16	227500	233000	225500	294000	159000	226500	229755.92	19.16	0	18968	231833	229166	225333	222666	218833	230500	224000	208	67500	500	172140	500	1	41652097	97049	51.73	3.32	12	0.28	4504.00	70090.00	238500	20240422	-2.31	157700	20240923	47.75	233000	0.00	20250204	190100	22.57	20250102	238500	-2.31	20240422	157700	47.75	20240923	0.76	N	352820	500	208 억	7982443	N	N	1733	N	N
151	20250204	111013	55	20.00	KOSPI200		오락·문화	N	N	N	Y	40	Y	231500	5000	2	2.21	21223541000	92594	59.78	227500	232000	225500	294000	159000	226500	229210.76	19.16	0	16119	231833	229166	225333	222666	218833	230500	224000	208	67500	500	172140	500	1	41652097	96425	51.40	3.30	12	0.22	4504.00	70090.00	238500	20240422	-2.94	157700	20240923	46.80	232000	-0.22	20250204	190100	21.78	20250102	238500	-2.94	20240422	157700	46.80	20240923	0.76	N	352820	500	208 억	7982443	N	N	1733	N	N
152	20250204	101017	55	20.00	KOSPI200		오락·문화	N	N	N	Y	40	Y	231500	5000	2	2.21	15491278000	67761	43.75	227500	231500	225500	294000	159000	226500	228616.43	19.16	0	17410	231833	229166	225333	222666	218833	230500	224000	208	67500	500	172140	500	1	41652097	96425	51.40	3.30	12	0.16	4504.00	70090.00	238500	20240422	-2.94	157700	20240923	46.80	231500	0.00	20250204	190100	21.78	20250102	238500	-2.94	20240422	157700	46.80	20240923	0.76	N	352820	500	208 억	7982443	N	N	1733	N	N
153	20250204	091017	55	20.00	KOSPI200		오락·문화	N	N	N	Y	40	Y	226000	-500	5	-0.22	1819962500	8027	5.18	227500	228000	225500	294000	159000	226500	226730.10	19.16	0	-1244	231833	229166	225333	222666	218833	230500	224000	208	67500	500	172140	500	1	41652097	94134	50.18	3.22	12	0.02	4504.00	70090.00	238500	20240422	-5.24	157700	20240923	43.31	228500	-1.09	20250131	190100	18.88	20250102	238500	-5.24	20240422	157700	43.31	20240923	0.76	N	352820	500	208 억	7982443	N	N	1733	N	N

74 KiB Raw Blame History

74 KiB

Raw Blame History