KissMeData/011420/price/prices-20250401.csv at 7cc6ed26a581dc7ee5597390e412ca8d0efcd721

Files

ened 02b4e9be1e Update 2025-04-29 2981 top30,price

2025-04-29 18:02:08 +09:00

72 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	20250429	160255	57	100.00	KOSPI	오락·문화	N	N	N	N	N	2315	-15	5	-0.64	1758615407	760368	57.47	2340	2355	2275	3025	1635	2330	2312.84	1.74	126112	2503	2416	2358	2271	2213	2387	2242	138	695	500	1440	5	1	27549644	638	22.05	1.01	12	2.76	105.00	2286.00	3235	20240724	-28.44	1690	20240805	36.98	3070	-24.59	20250421	1820	27.20	20250404	3235	-28.44	20240724	1690	36.98	20240805	10.11	Y	011420	500	137 억	478150	N	N	17709	N	N
3	20250429	150257	57	100.00	KOSPI	오락·문화	N	N	N	N	N	2325	-5	5	-0.21	1592232382	688362	52.02	2340	2355	2275	3025	1635	2330	2313.07	1.74	133560	2503	2416	2358	2271	2213	2387	2242	138	695	500	1440	5	1	27549644	641	22.14	1.02	12	2.50	105.00	2286.00	3235	20240724	-28.13	1690	20240805	37.57	3070	-24.27	20250421	1820	27.75	20250404	3235	-28.13	20240724	1690	37.57	20240805	10.11	Y	011420	500	137 억	478150	N	N	17762	N	N
4	20250429	140257	57	100.00	KOSPI	오락·문화	N	N	N	N	N	2325	-5	5	-0.21	1429207969	618118	46.72	2340	2355	2275	3025	1635	2330	2312.19	1.74	123384	2503	2416	2358	2271	2213	2387	2242	138	695	500	1440	5	1	27549644	641	22.14	1.02	12	2.24	105.00	2286.00	3235	20240724	-28.13	1690	20240805	37.57	3070	-24.27	20250421	1820	27.75	20250404	3235	-28.13	20240724	1690	37.57	20240805	10.11	Y	011420	500	137 억	478150	N	N	17762	N	N
5	20250429	130258	57	100.00	KOSPI	오락·문화	N	N	N	N	N	2320	-10	5	-0.43	1282603529	555021	41.95	2340	2355	2275	3025	1635	2330	2310.91	1.74	90710	2503	2416	2358	2271	2213	2387	2242	138	695	500	1440	5	1	27549644	639	22.10	1.01	12	2.01	105.00	2286.00	3235	20240724	-28.28	1690	20240805	37.28	3070	-24.43	20250421	1820	27.47	20250404	3235	-28.28	20240724	1690	37.28	20240805	10.11	Y	011420	500	137 억	478150	N	N	17762	N	N
6	20250429	120258	57	100.00	KOSPI	오락·문화	N	N	N	N	N	2340	10	2	0.43	1138435355	493086	37.27	2340	2355	2275	3025	1635	2330	2308.80	1.74	81078	2503	2416	2358	2271	2213	2387	2242	138	695	500	1440	5	1	27549644	645	22.29	1.02	12	1.79	105.00	2286.00	3235	20240724	-27.67	1690	20240805	38.46	3070	-23.78	20250421	1820	28.57	20250404	3235	-27.67	20240724	1690	38.46	20240805	10.11	Y	011420	500	137 억	478150	N	N	17762	N	N
7	20250429	110258	57	100.00	KOSPI	오락·문화	N	N	N	N	N	2317	-13	5	-0.56	1018142206	441264	33.35	2340	2355	2275	3025	1635	2330	2307.33	1.74	82302	2503	2416	2358	2271	2213	2387	2242	138	695	500	1440	5	1	27549644	638	22.07	1.01	12	1.60	105.00	2286.00	3235	20240724	-28.38	1690	20240805	37.10	3070	-24.53	20250421	1820	27.31	20250404	3235	-28.38	20240724	1690	37.10	20240805	10.11	Y	011420	500	137 억	478150	N	N	17762	N	N
8	20250429	100259	57	100.00	KOSPI	오락·문화	N	N	N	N	N	2285	-45	5	-1.93	792047485	342925	25.92	2340	2355	2275	3025	1635	2330	2309.68	1.74	88563	2503	2416	2358	2271	2213	2387	2242	138	695	500	1440	5	1	27549644	630	21.76	1.00	12	1.24	105.00	2286.00	3235	20240724	-29.37	1690	20240805	35.21	3070	-25.57	20250421	1820	25.55	20250404	3235	-29.37	20240724	1690	35.21	20240805	10.11	Y	011420	500	137 억	478150	N	N	17762	N	N
9	20250429	090258	57	100.00	KOSPI	오락·문화	N	N	N	N	N	2340	10	2	0.43	85327005	36459	2.76	2340	2355	2335	3025	1635	2330	2340.36	1.74	-602	2503	2416	2358	2271	2213	2387	2242	138	695	500	1440	5	1	27549644	645	22.29	1.02	12	0.13	105.00	2286.00	3235	20240724	-27.67	1690	20240805	38.46	3070	-23.78	20250421	1820	28.57	20250404	3235	-27.67	20240724	1690	38.46	20240805	10.11	Y	011420	500	137 억	478150	N	N	17762	N	N
10	20250428	160255	57	100.00	KOSPI	오락·문화	N	N	N	N	N	2330	-55	5	-2.31	2984108256	1264266	72.66	2440	2445	2300	3100	1670	2385	2360.41	2.17	-110286	2531	2457	2396	2322	2261	2495	2360	138	715	500	1470	5	1	27549644	642	22.19	1.02	12	4.59	105.00	2286.00	3235	20240724	-27.98	1690	20240805	37.87	3070	-24.10	20250421	1820	28.02	20250404	3235	-27.98	20240724	1690	37.87	20240805	9.96	Y	011420	500	137 억	597609	N	N	17762	N	N
11	20250428	150257	57	100.00	KOSPI	오락·문화	N	N	N	N	N	2305	-80	5	-3.35	2859166451	1210447	69.56	2440	2445	2300	3100	1670	2385	2362.07	2.17	-117783	2531	2457	2396	2322	2261	2495	2360	138	715	500	1470	5	1	27549644	635	21.95	1.01	12	4.39	105.00	2286.00	3235	20240724	-28.75	1690	20240805	36.39	3070	-24.92	20250421	1820	26.65	20250404	3235	-28.75	20240724	1690	36.39	20240805	9.96	Y	011420	500	137 억	597609	N	N	18020	N	N
12	20250428	140257	57	100.00	KOSPI	오락·문화	N	N	N	N	N	2335	-50	5	-2.10	2437228935	1028356	59.10	2440	2445	2315	3100	1670	2385	2370.02	2.17	-90037	2531	2457	2396	2322	2261	2495	2360	138	715	500	1470	5	1	27549644	643	22.24	1.02	12	3.73	105.00	2286.00	3235	20240724	-27.82	1690	20240805	38.17	3070	-23.94	20250421	1820	28.30	20250404	3235	-27.82	20240724	1690	38.17	20240805	9.96	Y	011420	500	137 억	597609	N	N	18020	N	N
13	20250428	130257	57	100.00	KOSPI	오락·문화	N	N	N	N	N	2340	-45	5	-1.89	2136999503	900440	51.75	2440	2445	2315	3100	1670	2385	2373.28	2.17	-87943	2531	2457	2396	2322	2261	2495	2360	138	715	500	1470	5	1	27549644	645	22.29	1.02	12	3.27	105.00	2286.00	3235	20240724	-27.67	1690	20240805	38.46	3070	-23.78	20250421	1820	28.57	20250404	3235	-27.67	20240724	1690	38.46	20240805	9.96	Y	011420	500	137 억	597609	N	N	18020	N	N
14	20250428	120256	57	100.00	KOSPI	오락·문화	N	N	N	N	N	2335	-50	5	-2.10	1952305080	821130	47.19	2440	2445	2315	3100	1670	2385	2377.58	2.17	-108444	2531	2457	2396	2322	2261	2495	2360	138	715	500	1470	5	1	27549644	643	22.24	1.02	12	2.98	105.00	2286.00	3235	20240724	-27.82	1690	20240805	38.17	3070	-23.94	20250421	1820	28.30	20250404	3235	-27.82	20240724	1690	38.17	20240805	9.96	Y	011420	500	137 억	597609	N	N	18020	N	N
15	20250428	110257	57	100.00	KOSPI	오락·문화	N	N	N	N	N	2340	-45	5	-1.89	1821066421	765068	43.97	2440	2445	2315	3100	1670	2385	2380.27	2.17	-94069	2531	2457	2396	2322	2261	2495	2360	138	715	500	1470	5	1	27549644	645	22.29	1.02	12	2.78	105.00	2286.00	3235	20240724	-27.67	1690	20240805	38.46	3070	-23.78	20250421	1820	28.57	20250404	3235	-27.67	20240724	1690	38.46	20240805	9.96	Y	011420	500	137 억	597609	N	N	18020	N	N
16	20250428	100256	57	100.00	KOSPI	오락·문화	N	N	N	N	N	2365	-20	5	-0.84	1314072210	547968	31.49	2440	2445	2350	3100	1670	2385	2398.08	2.17	-117043	2531	2457	2396	2322	2261	2495	2360	138	715	500	1470	5	1	27549644	652	22.52	1.03	12	1.99	105.00	2286.00	3235	20240724	-26.89	1690	20240805	39.94	3070	-22.96	20250421	1820	29.95	20250404	3235	-26.89	20240724	1690	39.94	20240805	9.96	Y	011420	500	137 억	597609	N	N	18020	N	N
17	20250428	090257	57	100.00	KOSPI	오락·문화	N	N	N	N	N	2430	45	2	1.89	496343130	205185	11.79	2440	2445	2385	3100	1670	2385	2419.00	2.17	-59669	2531	2457	2396	2322	2261	2495	2360	138	715	500	1470	5	1	27549644	669	23.14	1.06	12	0.74	105.00	2286.00	3235	20240724	-24.88	1690	20240805	43.79	3070	-20.85	20250421	1820	33.52	20250404	3235	-24.88	20240724	1690	43.79	20240805	9.96	Y	011420	500	137 억	597609	N	N	18020	N	N
18	20250425	160255	57	100.00	KOSPI	오락·문화	N	N	N	N	N	2385	20	2	0.85	3190012548	1332749	135.02	2380	2470	2335	3070	1660	2365	2393.61	2.45	-82223	2451	2407	2381	2337	2311	2395	2325	138	705	500	1460	5	1	27549644	657	22.71	1.04	12	4.84	105.00	2286.00	3235	20240724	-26.28	1690	20240805	41.12	3070	-22.31	20250421	1820	31.04	20250404	3235	-26.28	20240724	1690	41.12	20240805	10.28	Y	011420	500	137 억	675352	N	N	18020	N	N
19	20250425	150257	57	100.00	KOSPI	오락·문화	N	N	N	N	N	2400	35	2	1.48	2867391342	1197589	121.33	2380	2470	2335	3070	1660	2365	2394.36	2.45	-70163	2451	2407	2381	2337	2311	2395	2325	138	705	500	1460	5	1	27549644	661	22.86	1.05	12	4.35	105.00	2286.00	3235	20240724	-25.81	1690	20240805	42.01	3070	-21.82	20250421	1820	31.87	20250404	3235	-25.81	20240724	1690	42.01	20240805	10.28	Y	011420	500	137 억	675352	N	N	9975	N	N
20	20250425	140257	57	100.00	KOSPI	오락·문화	N	N	N	N	N	2375	10	2	0.42	2225275373	930657	94.28	2380	2470	2335	3070	1660	2365	2391.15	2.45	-55020	2451	2407	2381	2337	2311	2395	2325	138	705	500	1460	5	1	27549644	654	22.62	1.04	12	3.38	105.00	2286.00	3235	20240724	-26.58	1690	20240805	40.53	3070	-22.64	20250421	1820	30.49	20250404	3235	-26.58	20240724	1690	40.53	20240805	10.28	Y	011420	500	137 억	675352	N	N	9975	N	N
21	20250425	130258	57	100.00	KOSPI	오락·문화	N	N	N	N	N	2390	25	2	1.06	2122750276	887577	89.92	2380	2470	2335	3070	1660	2365	2391.70	2.45	-50793	2451	2407	2381	2337	2311	2395	2325	138	705	500	1460	5	1	27549644	658	22.76	1.05	12	3.22	105.00	2286.00	3235	20240724	-26.12	1690	20240805	41.42	3070	-22.15	20250421	1820	31.32	20250404	3235	-26.12	20240724	1690	41.42	20240805	10.28	Y	011420	500	137 억	675352	N	N	9975	N	N
22	20250425	120257	57	100.00	KOSPI	오락·문화	N	N	N	N	N	2390	25	2	1.06	1946667670	813763	82.44	2380	2470	2335	3070	1660	2365	2392.26	2.45	-62137	2451	2407	2381	2337	2311	2395	2325	138	705	500	1460	5	1	27549644	658	22.76	1.05	12	2.95	105.00	2286.00	3235	20240724	-26.12	1690	20240805	41.42	3070	-22.15	20250421	1820	31.32	20250404	3235	-26.12	20240724	1690	41.42	20240805	10.28	Y	011420	500	137 억	675352	N	N	9975	N	N
23	20250425	110257	57	100.00	KOSPI	오락·문화	N	N	N	N	N	2370	5	2	0.21	1814499692	758303	76.82	2380	2470	2335	3070	1660	2365	2392.93	2.45	-61508	2451	2407	2381	2337	2311	2395	2325	138	705	500	1460	5	1	27549644	653	22.57	1.04	12	2.75	105.00	2286.00	3235	20240724	-26.74	1690	20240805	40.24	3070	-22.80	20250421	1820	30.22	20250404	3235	-26.74	20240724	1690	40.24	20240805	10.28	Y	011420	500	137 억	675352	N	N	9975	N	N
24	20250425	100256	57	100.00	KOSPI	오락·문화	N	N	N	N	N	2350	-15	5	-0.63	1506490888	628439	63.67	2380	2470	2335	3070	1660	2365	2397.32	2.45	-37767	2451	2407	2381	2337	2311	2395	2325	138	705	500	1460	5	1	27549644	647	22.38	1.03	12	2.28	105.00	2286.00	3235	20240724	-27.36	1690	20240805	39.05	3070	-23.45	20250421	1820	29.12	20250404	3235	-27.36	20240724	1690	39.05	20240805	10.28	Y	011420	500	137 억	675352	N	N	9975	N	N
25	20250425	090257	57	100.00	KOSPI	오락·문화	N	N	N	N	N	2375	10	2	0.42	82528445	34719	3.52	2380	2385	2370	3070	1660	2365	2377.98	2.45	1985	2451	2407	2381	2337	2311	2395	2325	138	705	500	1460	5	1	27549644	654	22.62	1.04	12	0.13	105.00	2286.00	3235	20240724	-26.58	1690	20240805	40.53	3070	-22.64	20250421	1820	30.49	20250404	3235	-26.58	20240724	1690	40.53	20240805	10.28	Y	011420	500	137 억	675352	N	N	9975	N	N
26	20250424	160253	57	100.00	KOSPI	오락·문화	N	N	N	N	N	2365	-55	5	-2.27	2231909006	934701	42.27	2380	2425	2355	3145	1695	2420	2387.88	2.59	-51509	2636	2527	2436	2327	2236	2482	2282	138	725	500	1500	5	1	27549644	652	22.52	1.03	12	3.39	105.00	2286.00	3235	20240724	-26.89	1690	20240805	39.94	3070	-22.96	20250421	1820	29.95	20250404	3235	-26.89	20240724	1690	39.94	20240805	10.76	Y	011420	500	137 억	712567	N	N	9975	N	N
27	20250424	150256	57	100.00	KOSPI	오락·문화	N	N	N	N	N	2370	-50	5	-2.07	1992928120	833717	37.70	2380	2425	2355	3145	1695	2420	2390.41	2.59	-57756	2636	2527	2436	2327	2236	2482	2282	138	725	500	1500	5	1	27549644	653	22.57	1.04	12	3.03	105.00	2286.00	3235	20240724	-26.74	1690	20240805	40.24	3070	-22.80	20250421	1820	30.22	20250404	3235	-26.74	20240724	1690	40.24	20240805	10.76	Y	011420	500	137 억	712567	N	N	8478	N	N
28	20250424	140256	57	100.00	KOSPI	오락·문화	N	N	N	N	N	2385	-35	5	-1.45	1797310436	751565	33.98	2380	2425	2355	3145	1695	2420	2391.42	2.59	-33518	2636	2527	2436	2327	2236	2482	2282	138	725	500	1500	5	1	27549644	657	22.71	1.04	12	2.73	105.00	2286.00	3235	20240724	-26.28	1690	20240805	41.12	3070	-22.31	20250421	1820	31.04	20250404	3235	-26.28	20240724	1690	41.12	20240805	10.76	Y	011420	500	137 억	712567	N	N	8478	N	N
29	20250424	130256	57	100.00	KOSPI	오락·문화	N	N	N	N	N	2390	-30	5	-1.24	1676802252	701182	31.71	2380	2425	2355	3145	1695	2420	2391.39	2.59	-23224	2636	2527	2436	2327	2236	2482	2282	138	725	500	1500	5	1	27549644	658	22.76	1.05	12	2.55	105.00	2286.00	3235	20240724	-26.12	1690	20240805	41.42	3070	-22.15	20250421	1820	31.32	20250404	3235	-26.12	20240724	1690	41.42	20240805	10.76	Y	011420	500	137 억	712567	N	N	8478	N	N
30	20250424	120256	57	100.00	KOSPI	오락·문화	N	N	N	N	N	2400	-20	5	-0.83	1525916416	638191	28.86	2380	2425	2355	3145	1695	2420	2391.00	2.59	-10572	2636	2527	2436	2327	2236	2482	2282	138	725	500	1500	5	1	27549644	661	22.86	1.05	12	2.32	105.00	2286.00	3235	20240724	-25.81	1690	20240805	42.01	3070	-21.82	20250421	1820	31.87	20250404	3235	-25.81	20240724	1690	42.01	20240805	10.76	Y	011420	500	137 억	712567	N	N	8478	N	N
31	20250424	110256	57	100.00	KOSPI	오락·문화	N	N	N	N	N	2395	-25	5	-1.03	1298089201	543597	24.58	2380	2425	2355	3145	1695	2420	2387.96	2.59	-396	2636	2527	2436	2327	2236	2482	2282	138	725	500	1500	5	1	27549644	660	22.81	1.05	12	1.97	105.00	2286.00	3235	20240724	-25.97	1690	20240805	41.72	3070	-21.99	20250421	1820	31.59	20250404	3235	-25.97	20240724	1690	41.72	20240805	10.76	Y	011420	500	137 억	712567	N	N	8478	N	N
32	20250424	100256	57	100.00	KOSPI	오락·문화	N	N	N	N	N	2405	-15	5	-0.62	1054138451	441571	19.97	2380	2425	2355	3145	1695	2420	2387.24	2.59	-2483	2636	2527	2436	2327	2236	2482	2282	138	725	500	1500	5	1	27549644	663	22.90	1.05	12	1.60	105.00	2286.00	3235	20240724	-25.66	1690	20240805	42.31	3070	-21.66	20250421	1820	32.14	20250404	3235	-25.66	20240724	1690	42.31	20240805	10.76	Y	011420	500	137 억	712567	N	N	8478	N	N
33	20250424	090257	57	100.00	KOSPI	오락·문화	N	N	N	N	N	2380	-40	5	-1.65	164364255	69141	3.13	2380	2410	2365	3145	1695	2420	2377.16	2.59	11076	2636	2527	2436	2327	2236	2482	2282	138	725	500	1500	5	1	27549644	656	22.67	1.04	12	0.25	105.00	2286.00	3235	20240724	-26.43	1690	20240805	40.83	3070	-22.48	20250421	1820	30.77	20250404	3235	-26.43	20240724	1690	40.83	20240805	10.76	Y	011420	500	137 억	712567	N	N	8478	N	N
34	20250423	160251	57	100.00	KOSPI	오락·문화	N	N	N	N	N	2420	-120	5	-4.72	5233907059	2163200	77.28	2545	2545	2345	3300	1780	2540	2419.52	2.69	-36077	2706	2622	2546	2462	2386	2585	2425	138	760	500	1570	5	1	27549644	667	23.05	1.06	12	7.85	105.00	2286.00	3235	20240724	-25.19	1690	20240805	43.20	3070	-21.17	20250421	1820	32.97	20250404	3235	-25.19	20240724	1690	43.20	20240805	9.93	Y	011420	500	137 억	741010	N	N	8478	N	N
35	20250423	150256	57	100.00	KOSPI	오락·문화	N	N	N	N	N	2420	-120	5	-4.72	4819145698	1992200	71.17	2545	2545	2345	3300	1780	2540	2419.01	2.69	-44620	2706	2622	2546	2462	2386	2585	2425	138	760	500	1570	5	1	27549644	667	23.05	1.06	12	7.23	105.00	2286.00	3235	20240724	-25.19	1690	20240805	43.20	3070	-21.17	20250421	1820	32.97	20250404	3235	-25.19	20240724	1690	43.20	20240805	9.93	Y	011420	500	137 억	741010	N	N	25719	N	N
36	20250423	140256	57	100.00	KOSPI	오락·문화	N	N	N	N	N	2375	-165	5	-6.50	4173411306	1722635	61.54	2545	2545	2345	3300	1780	2540	2422.69	2.69	-55000	2706	2622	2546	2462	2386	2585	2425	138	760	500	1570	5	1	27549644	654	22.62	1.04	12	6.25	105.00	2286.00	3235	20240724	-26.58	1690	20240805	40.53	3070	-22.64	20250421	1820	30.49	20250404	3235	-26.58	20240724	1690	40.53	20240805	9.93	Y	011420	500	137 억	741010	N	N	25719	N	N
37	20250423	130255	57	100.00	KOSPI	오락·문화	N	N	N	N	N	2355	-185	5	-7.28	3894523017	1604525	57.32	2545	2545	2345	3300	1780	2540	2427.21	2.69	-30032	2706	2622	2546	2462	2386	2585	2425	138	760	500	1570	5	1	27549644	649	22.43	1.03	12	5.82	105.00	2286.00	3235	20240724	-27.20	1690	20240805	39.35	3070	-23.29	20250421	1820	29.40	20250404	3235	-27.20	20240724	1690	39.35	20240805	9.93	Y	011420	500	137 억	741010	N	N	25719	N	N
38	20250423	120256	57	100.00	KOSPI	오락·문화	N	N	N	N	N	2370	-170	5	-6.69	3452480392	1417236	50.63	2545	2545	2355	3300	1780	2540	2436.07	2.69	-25582	2706	2622	2546	2462	2386	2585	2425	138	760	500	1570	5	1	27549644	653	22.57	1.04	12	5.14	105.00	2286.00	3235	20240724	-26.74	1690	20240805	40.24	3070	-22.80	20250421	1820	30.22	20250404	3235	-26.74	20240724	1690	40.24	20240805	9.93	Y	011420	500	137 억	741010	N	N	25719	N	N
39	20250423	110256	57	100.00	KOSPI	오락·문화	N	N	N	N	N	2400	-140	5	-5.51	2836809174	1158218	41.37	2545	2545	2375	3300	1780	2540	2449.29	2.69	-13401	2706	2622	2546	2462	2386	2585	2425	138	760	500	1570	5	1	27549644	661	22.86	1.05	12	4.20	105.00	2286.00	3235	20240724	-25.81	1690	20240805	42.01	3070	-21.82	20250421	1820	31.87	20250404	3235	-25.81	20240724	1690	42.01	20240805	9.93	Y	011420	500	137 억	741010	N	N	25719	N	N
40	20250423	100256	57	100.00	KOSPI	오락·문화	N	N	N	N	N	2445	-95	5	-3.74	1876623265	758843	27.11	2545	2545	2430	3300	1780	2540	2473.01	2.69	17911	2706	2622	2546	2462	2386	2585	2425	138	760	500	1570	5	1	27549644	674	23.29	1.07	12	2.75	105.00	2286.00	3235	20240724	-24.42	1690	20240805	44.67	3070	-20.36	20250421	1820	34.34	20250404	3235	-24.42	20240724	1690	44.67	20240805	9.93	Y	011420	500	137 억	741010	N	N	25719	N	N
41	20250423	090258	57	100.00	KOSPI	오락·문화	N	N	N	N	N	2520	-20	5	-0.79	286402465	113182	4.04	2545	2545	2505	3300	1780	2540	2530.46	2.69	-26608	2706	2622	2546	2462	2386	2585	2425	138	760	500	1570	5	1	27549644	694	24.00	1.10	12	0.41	105.00	2286.00	3235	20240724	-22.10	1690	20240805	49.11	3070	-17.92	20250421	1820	38.46	20250404	3235	-22.10	20240724	1690	49.11	20240805	9.93	Y	011420	500	137 억	741010	N	N	25719	N	N
42	20250422	160250	57	100.00	KOSPI	오락·문화	N	N	N	N	N	2540	-100	5	-3.79	6953943595	2729065	20.84	2555	2630	2470	3430	1850	2640	2548.13	1.68	265854	3213	2926	2783	2496	2353	2855	2425	138	790	500	1630	5	1	27549644	700	24.19	1.11	12	9.91	105.00	2286.00	3235	20240724	-21.48	1690	20240805	50.30	3070	-17.26	20250421	1820	39.56	20250404	3235	-21.48	20240724	1690	50.30	20240805	10.00	Y	011420	500	137 억	462961	N	N	25719	N	N
43	20250422	150254	57	100.00	KOSPI	오락·문화	N	N	N	N	N	2490	-150	5	-5.68	6252403114	2449557	18.71	2555	2630	2480	3430	1850	2640	2552.42	1.68	251890	3213	2926	2783	2496	2353	2855	2425	138	790	500	1630	5	1	27549644	686	23.71	1.09	12	8.89	105.00	2286.00	3235	20240724	-23.03	1690	20240805	47.34	3070	-18.89	20250421	1820	36.81	20250404	3235	-23.03	20240724	1690	47.34	20240805	10.00	Y	011420	500	137 억	462961	N	N	31347	N	N
44	20250422	140254	57	100.00	KOSPI	오락·문화	N	N	N	N	N	2500	-140	5	-5.30	5680525920	2219913	16.96	2555	2630	2495	3430	1850	2640	2558.85	1.68	244990	3213	2926	2783	2496	2353	2855	2425	138	790	500	1630	5	1	27549644	689	23.81	1.09	12	8.06	105.00	2286.00	3235	20240724	-22.72	1690	20240805	47.93	3070	-18.57	20250421	1820	37.36	20250404	3235	-22.72	20240724	1690	47.93	20240805	10.00	Y	011420	500	137 억	462961	N	N	31347	N	N
45	20250422	130254	57	100.00	KOSPI	오락·문화	N	N	N	N	N	2515	-125	5	-4.73	5053580817	1969828	15.05	2555	2630	2505	3430	1850	2640	2565.45	1.68	213970	3213	2926	2783	2496	2353	2855	2425	138	790	500	1630	5	1	27549644	693	23.95	1.10	12	7.15	105.00	2286.00	3235	20240724	-22.26	1690	20240805	48.82	3070	-18.08	20250421	1820	38.19	20250404	3235	-22.26	20240724	1690	48.82	20240805	10.00	Y	011420	500	137 억	462961	N	N	31347	N	N
46	20250422	120254	57	100.00	KOSPI	오락·문화	N	N	N	N	N	2545	-95	5	-3.60	4152376940	1612383	12.32	2555	2630	2535	3430	1850	2640	2575.25	1.68	153034	3213	2926	2783	2496	2353	2855	2425	138	790	500	1630	5	1	27549644	701	24.24	1.11	12	5.85	105.00	2286.00	3235	20240724	-21.33	1690	20240805	50.59	3070	-17.10	20250421	1820	39.84	20250404	3235	-21.33	20240724	1690	50.59	20240805	10.00	Y	011420	500	137 억	462961	N	N	31347	N	N
47	20250422	110255	57	100.00	KOSPI	오락·문화	N	N	N	N	N	2555	-85	5	-3.22	3433478928	1330540	10.16	2555	2630	2545	3430	1850	2640	2580.46	1.68	130926	3213	2926	2783	2496	2353	2855	2425	138	790	500	1630	5	1	27549644	704	24.33	1.12	12	4.83	105.00	2286.00	3235	20240724	-21.02	1690	20240805	51.18	3070	-16.78	20250421	1820	40.38	20250404	3235	-21.02	20240724	1690	51.18	20240805	10.00	Y	011420	500	137 억	462961	N	N	31347	N	N
48	20250422	100254	57	100.00	KOSPI	오락·문화	N	N	N	N	N	2555	-85	5	-3.22	2799149914	1083299	8.27	2555	2630	2545	3430	1850	2640	2583.85	1.68	154469	3213	2926	2783	2496	2353	2855	2425	138	790	500	1630	5	1	27549644	704	24.33	1.12	12	3.93	105.00	2286.00	3235	20240724	-21.02	1690	20240805	51.18	3070	-16.78	20250421	1820	40.38	20250404	3235	-21.02	20240724	1690	51.18	20240805	10.00	Y	011420	500	137 억	462961	N	N	31347	N	N
49	20250422	090255	57	100.00	KOSPI	오락·문화	N	N	N	N	N	2625	-15	5	-0.57	835049500	323796	2.47	2555	2630	2545	3430	1850	2640	2578.70	1.68	77375	3213	2926	2783	2496	2353	2855	2425	138	790	500	1630	5	1	27549644	723	25.00	1.15	12	1.18	105.00	2286.00	3235	20240724	-18.86	1690	20240805	55.33	3070	-14.50	20250421	1820	44.23	20250404	3235	-18.86	20240724	1690	55.33	20240805	10.00	Y	011420	500	137 억	462961	N	N	31347	N	N
50	20250421	160249	57	100.00	KOSPI	오락·문화	N	N	N	N	N	2640	-270	5	-9.28	36596762583	12885441	31.29	3055	3070	2640	3780	2040	2910	2840.46	2.33	-209709	3320	3115	2835	2630	2350	3217	2732	138	870	500	1800	5	1	27549644	727	25.14	1.15	12	46.77	105.00	2286.00	3235	20240724	-18.39	1690	20240805	56.21	3070	-14.01	20250421	1820	45.05	20250404	3235	-18.39	20240724	1690	56.21	20240805	8.91	Y	011420	500	137 억	641889	N	N	31347	N	N
51	20250421	150253	57	100.00	KOSPI	오락·문화	N	N	N	N	N	2700	-210	5	-7.22	34711093046	12177706	29.57	3055	3070	2685	3780	2040	2910	2850.38	2.33	-240722	3320	3115	2835	2630	2350	3217	2732	138	870	500	1800	5	1	27549644	744	25.71	1.18	12	44.20	105.00	2286.00	3235	20240724	-16.54	1690	20240805	59.76	3070	-12.05	20250421	1820	48.35	20250404	3235	-16.54	20240724	1690	59.76	20240805	8.91	Y	011420	500	137 억	641889	N	N	53785	N	N
52	20250421	140254	57	100.00	KOSPI	오락·문화	N	N	N	N	N	2725	-185	5	-6.36	33452014582	11715174	28.45	3055	3070	2685	3780	2040	2910	2855.44	2.33	-247030	3320	3115	2835	2630	2350	3217	2732	138	870	500	1800	5	1	27549644	751	25.95	1.19	12	42.52	105.00	2286.00	3235	20240724	-15.77	1690	20240805	61.24	3070	-11.24	20250421	1820	49.73	20250404	3235	-15.77	20240724	1690	61.24	20240805	8.91	Y	011420	500	137 억	641889	N	N	53785	N	N
53	20250421	130254	57	100.00	KOSPI	오락·문화	N	N	N	N	N	2745	-165	5	-5.67	31748221151	11091734	26.93	3055	3070	2685	3780	2040	2910	2862.33	2.33	-222689	3320	3115	2835	2630	2350	3217	2732	138	870	500	1800	5	1	27549644	756	26.14	1.20	12	40.26	105.00	2286.00	3235	20240724	-15.15	1690	20240805	62.43	3070	-10.59	20250421	1820	50.82	20250404	3235	-15.15	20240724	1690	62.43	20240805	8.91	Y	011420	500	137 억	641889	N	N	53785	N	N
54	20250421	120253	57	100.00	KOSPI	오락·문화	N	N	N	N	N	2705	-205	5	-7.04	30164270102	10510642	25.52	3055	3070	2685	3780	2040	2910	2869.88	2.33	-198939	3320	3115	2835	2630	2350	3217	2732	138	870	500	1800	5	1	27549644	745	25.76	1.18	12	38.15	105.00	2286.00	3235	20240724	-16.38	1690	20240805	60.06	3070	-11.89	20250421	1820	48.63	20250404	3235	-16.38	20240724	1690	60.06	20240805	8.91	Y	011420	500	137 억	641889	N	N	53785	N	N
55	20250421	110254	57	100.00	KOSPI	오락·문화	N	N	N	N	N	2700	-210	5	-7.22	27699910465	9601458	23.31	3055	3070	2690	3780	2040	2910	2884.97	2.33	-217559	3320	3115	2835	2630	2350	3217	2732	138	870	500	1800	5	1	27549644	744	25.71	1.18	12	34.85	105.00	2286.00	3235	20240724	-16.54	1690	20240805	59.76	3070	-12.05	20250421	1820	48.35	20250404	3235	-16.54	20240724	1690	59.76	20240805	8.91	Y	011420	500	137 억	641889	N	N	53785	N	N
56	20250421	100252	57	100.00	KOSPI	오락·문화	N	N	N	N	N	2810	-100	5	-3.44	23373076408	8031875	19.50	3055	3070	2740	3780	2040	2910	2910.04	2.33	-237343	3320	3115	2835	2630	2350	3217	2732	138	870	500	1800	5	1	27549644	774	26.76	1.23	12	29.15	105.00	2286.00	3235	20240724	-13.14	1690	20240805	66.27	3070	-8.47	20250421	1820	54.40	20250404	3235	-13.14	20240724	1690	66.27	20240805	8.91	Y	011420	500	137 억	641889	N	N	53785	N	N
57	20250421	090259	57	100.00	KOSPI	오락·문화	N	N	N	N	N	2980	70	2	2.41	7586523063	2507741	6.09	3055	3070	2975	3780	2040	2910	3025.24	2.33	-128355	3320	3115	2835	2630	2350	3217	2732	138	870	500	1800	5	1	27549644	821	28.38	1.30	12	9.10	105.00	2286.00	3235	20240724	-7.88	1690	20240805	76.33	3070	-2.93	20250421	1820	63.74	20250404	3235	-7.88	20240724	1690	76.33	20240805	8.91	Y	011420	500	137 억	641889	N	N	53785	N	N
58	20250418	160249	57	100.00	KOSPI	오락·문화	N	N	N	N	N	2910	335	2	13.01	110061119238	39045965	782.27	2565	3040	2555	3345	1805	2575	2818.48	1.65	174846	2665	2620	2560	2515	2455	2642	2537	138	770	500	1590	5	1	27549644	802	27.71	1.27	12	141.73	105.00	2286.00	3235	20240724	-10.05	1690	20240805	72.19	3040	-4.28	20250418	1820	59.89	20250404	3235	-10.05	20240724	1690	72.19	20240805	7.99	Y	011420	500	137 억	454088	N	N	49147	N	N
59	20250418	150252	57	100.00	KOSPI	오락·문화	N	N	N	N	N	2890	315	2	12.23	106300830942	37746632	756.24	2565	3040	2555	3345	1805	2575	2816.22	1.65	208666	2665	2620	2560	2515	2455	2642	2537	138	770	500	1590	5	1	27549644	796	27.52	1.26	12	137.01	105.00	2286.00	3235	20240724	-10.66	1690	20240805	71.01	3040	-4.93	20250418	1820	58.79	20250404	3235	-10.66	20240724	1690	71.01	20240805	7.99	Y	011420	500	137 억	454088	N	N	43366	N	N
60	20250418	140254	57	100.00	KOSPI	오락·문화	N	N	N	N	N	2815	240	2	9.32	98759705804	35125250	703.72	2565	3040	2555	3345	1805	2575	2811.70	1.65	221220	2665	2620	2560	2515	2455	2642	2537	138	770	500	1590	5	1	27549644	776	26.81	1.23	12	127.50	105.00	2286.00	3235	20240724	-12.98	1690	20240805	66.57	3040	-7.40	20250418	1820	54.67	20250404	3235	-12.98	20240724	1690	66.57	20240805	7.99	Y	011420	500	137 억	454088	N	N	43366	N	N
61	20250418	130252	57	100.00	KOSPI	오락·문화	N	N	N	N	N	2885	310	2	12.04	92970791866	33084056	662.82	2565	3040	2555	3345	1805	2575	2810.20	1.65	91836	2665	2620	2560	2515	2455	2642	2537	138	770	500	1590	5	1	27549644	795	27.48	1.26	12	120.09	105.00	2286.00	3235	20240724	-10.82	1690	20240805	70.71	3040	-5.10	20250418	1820	58.52	20250404	3235	-10.82	20240724	1690	70.71	20240805	7.99	Y	011420	500	137 억	454088	N	N	43366	N	N
62	20250418	120252	57	100.00	KOSPI	오락·문화	N	N	N	N	N	2780	205	2	7.96	64832684928	23445342	469.72	2565	2925	2555	3345	1805	2575	2765.34	1.65	27091	2665	2620	2560	2515	2455	2642	2537	138	770	500	1590	5	1	27549644	766	26.48	1.22	12	85.10	105.00	2286.00	3235	20240724	-14.06	1690	20240805	64.50	2925	-4.96	20250418	1820	52.75	20250404	3235	-14.06	20240724	1690	64.50	20240805	7.99	Y	011420	500	137 억	454088	N	N	43366	N	N
63	20250418	110254	57	100.00	KOSPI	오락·문화	N	N	N	N	N	2870	295	2	11.46	48314558750	17627388	353.16	2565	2925	2555	3345	1805	2575	2740.96	1.65	101655	2665	2620	2560	2515	2455	2642	2537	138	770	500	1590	5	1	27549644	791	27.33	1.26	12	63.98	105.00	2286.00	3235	20240724	-11.28	1690	20240805	69.82	2925	-1.88	20250418	1820	57.69	20250404	3235	-11.28	20240724	1690	69.82	20240805	7.99	Y	011420	500	137 억	454088	N	N	43366	N	N
64	20250418	100253	57	100.00	KOSPI	오락·문화	N	N	N	N	N	2680	105	2	4.08	11876423448	4488605	89.93	2565	2730	2555	3345	1805	2575	2646.04	1.65	-169288	2665	2620	2560	2515	2455	2642	2537	138	770	500	1590	5	1	27549644	738	25.52	1.17	12	16.29	105.00	2286.00	3235	20240724	-17.16	1690	20240805	58.58	2800	-4.29	20250415	1820	47.25	20250404	3235	-17.16	20240724	1690	58.58	20240805	7.99	Y	011420	500	137 억	454088	N	N	43366	N	N
65	20250418	090255	57	100.00	KOSPI	오락·문화	N	N	N	N	N	2575	0	3	0.00	779361830	302492	6.06	2565	2610	2555	3345	1805	2575	2576.51	1.65	53822	2665	2620	2560	2515	2455	2642	2537	138	770	500	1590	5	1	27549644	709	24.52	1.13	12	1.10	105.00	2286.00	3235	20240724	-20.40	1690	20240805	52.37	2800	-8.04	20250415	1820	41.48	20250404	3235	-20.40	20240724	1690	52.37	20240805	7.99	Y	011420	500	137 억	454088	N	N	43366	N	N
66	20250417	160252	57	100.00	KOSPI	오락·문화	N	N	N	N	N	2575	-20	5	-0.77	12267539238	4796276	31.93	2530	2605	2500	3370	1820	2595	2557.71	1.45	30445	2835	2715	2580	2460	2325	2775	2520	138	775	500	1600	5	1	27549644	709	24.52	1.13	12	17.41	105.00	2286.00	3235	20240724	-20.40	1690	20240805	52.37	2800	-8.04	20250415	1820	41.48	20250404	3235	-20.40	20240724	1690	52.37	20240805	7.63	Y	011420	500	137 억	398392	N	N	43366	N	N
67	20250417	150253	57	100.00	KOSPI	오락·문화	N	N	N	N	N	2580	-15	5	-0.58	10569908178	4139993	27.56	2530	2600	2500	3370	1820	2595	2553.12	1.45	209149	2835	2715	2580	2460	2325	2775	2520	138	775	500	1600	5	1	27549644	711	24.57	1.13	12	15.03	105.00	2286.00	3235	20240724	-20.25	1690	20240805	52.66	2800	-7.86	20250415	1820	41.76	20250404	3235	-20.25	20240724	1690	52.66	20240805	7.63	Y	011420	500	137 억	398392	N	N	146068	N	N
68	20250417	140253	57	100.00	KOSPI	오락·문화	N	N	N	N	N	2575	-20	5	-0.77	9255358032	3630705	24.17	2530	2600	2500	3370	1820	2595	2549.19	1.45	181581	2835	2715	2580	2460	2325	2775	2520	138	775	500	1600	5	1	27549644	709	24.52	1.13	12	13.18	105.00	2286.00	3235	20240724	-20.40	1690	20240805	52.37	2800	-8.04	20250415	1820	41.48	20250404	3235	-20.40	20240724	1690	52.37	20240805	7.63	Y	011420	500	137 억	398392	N	N	146068	N	N
69	20250417	130254	57	100.00	KOSPI	오락·문화	N	N	N	N	N	2550	-45	5	-1.73	7661041938	3011731	20.05	2530	2590	2500	3370	1820	2595	2543.73	1.45	219191	2835	2715	2580	2460	2325	2775	2520	138	775	500	1600	5	1	27549644	703	24.29	1.12	12	10.93	105.00	2286.00	3235	20240724	-21.17	1690	20240805	50.89	2800	-8.93	20250415	1820	40.11	20250404	3235	-21.17	20240724	1690	50.89	20240805	7.63	Y	011420	500	137 억	398392	N	N	146068	N	N
70	20250417	120252	57	100.00	KOSPI	오락·문화	N	N	N	N	N	2565	-30	5	-1.16	6485038579	2550645	16.98	2530	2590	2500	3370	1820	2595	2542.51	1.45	130679	2835	2715	2580	2460	2325	2775	2520	138	775	500	1600	5	1	27549644	707	24.43	1.12	12	9.26	105.00	2286.00	3235	20240724	-20.71	1690	20240805	51.78	2800	-8.39	20250415	1820	40.93	20250404	3235	-20.71	20240724	1690	51.78	20240805	7.63	Y	011420	500	137 억	398392	N	N	146068	N	N
71	20250417	110253	57	100.00	KOSPI	오락·문화	N	N	N	N	N	2560	-35	5	-1.35	5560349234	2189812	14.58	2530	2590	2500	3370	1820	2595	2539.19	1.45	98839	2835	2715	2580	2460	2325	2775	2520	138	775	500	1600	5	1	27549644	705	24.38	1.12	12	7.95	105.00	2286.00	3235	20240724	-20.87	1690	20240805	51.48	2800	-8.57	20250415	1820	40.66	20250404	3235	-20.87	20240724	1690	51.48	20240805	7.63	Y	011420	500	137 억	398392	N	N	146068	N	N
72	20250417	100253	57	100.00	KOSPI	오락·문화	N	N	N	N	N	2520	-75	5	-2.89	4123380377	1628537	10.84	2530	2580	2500	3370	1820	2595	2531.95	1.45	61667	2835	2715	2580	2460	2325	2775	2520	138	775	500	1600	5	1	27549644	694	24.00	1.10	12	5.91	105.00	2286.00	3235	20240724	-22.10	1690	20240805	49.11	2800	-10.00	20250415	1820	38.46	20250404	3235	-22.10	20240724	1690	49.11	20240805	7.63	Y	011420	500	137 억	398392	N	N	146068	N	N
73	20250417	090254	57	100.00	KOSPI	오락·문화	N	N	N	N	N	2525	-70	5	-2.70	1027284865	406891	2.71	2530	2550	2500	3370	1820	2595	2524.71	1.45	77956	2835	2715	2580	2460	2325	2775	2520	138	775	500	1600	5	1	27549644	696	24.05	1.10	12	1.48	105.00	2286.00	3235	20240724	-21.95	1690	20240805	49.41	2800	-9.82	20250415	1820	38.74	20250404	3235	-21.95	20240724	1690	49.41	20240805	7.63	Y	011420	500	137 억	398392	N	N	146068	N	N
74	20250416	160250	57	100.00	KOSPI	오락·문화	N	N	N	N	N	2595	40	2	1.57	35571006052	13853547	38.18	2545	2700	2445	3320	1790	2555	2567.49	2.17	-300801	3208	2881	2473	2146	1738	3045	2310	138	765	500	1580	5	1	27549644	715	24.71	1.14	12	50.29	105.00	2286.00	3235	20240724	-19.78	1690	20240805	53.55	2800	-7.32	20250415	1820	42.58	20250404	3235	-19.78	20240724	1690	53.55	20240805	7.51	Y	011420	500	137 억	597599	N	N	143038	N	N
75	20250416	150253	57	100.00	KOSPI	오락·문화	N	N	N	N	N	2530	-25	5	-0.98	33089696440	12888787	35.52	2545	2700	2445	3320	1790	2555	2567.34	2.17	-271615	3208	2881	2473	2146	1738	3045	2310	138	765	500	1580	5	1	27549644	697	24.10	1.11	12	46.78	105.00	2286.00	3235	20240724	-21.79	1690	20240805	49.70	2800	-9.64	20250415	1820	39.01	20250404	3235	-21.79	20240724	1690	49.70	20240805	7.51	Y	011420	500	137 억	597599	N	N	77263	N	N
76	20250416	140253	57	100.00	KOSPI	오락·문화	N	N	N	N	N	2495	-60	5	-2.35	23018979064	8965201	24.71	2545	2700	2445	3320	1790	2555	2567.61	2.17	-222051	3208	2881	2473	2146	1738	3045	2310	138	765	500	1580	5	1	27549644	687	23.76	1.09	12	32.54	105.00	2286.00	3235	20240724	-22.87	1690	20240805	47.63	2800	-10.89	20250415	1820	37.09	20250404	3235	-22.87	20240724	1690	47.63	20240805	7.51	Y	011420	500	137 억	597599	N	N	77263	N	N
77	20250416	130252	57	100.00	KOSPI	오락·문화	N	N	N	N	N	2455	-100	5	-3.91	21821439048	8482166	23.37	2545	2700	2445	3320	1790	2555	2572.66	2.17	-214865	3208	2881	2473	2146	1738	3045	2310	138	765	500	1580	5	1	27549644	676	23.38	1.07	12	30.79	105.00	2286.00	3235	20240724	-24.11	1690	20240805	45.27	2800	-12.32	20250415	1820	34.89	20250404	3235	-24.11	20240724	1690	45.27	20240805	7.51	Y	011420	500	137 억	597599	N	N	77263	N	N
78	20250416	120253	57	100.00	KOSPI	오락·문화	N	N	N	N	N	2505	-50	5	-1.96	20284243929	7861288	21.66	2545	2700	2495	3320	1790	2555	2580.32	2.17	-216665	3208	2881	2473	2146	1738	3045	2310	138	765	500	1580	5	1	27549644	690	23.86	1.10	12	28.53	105.00	2286.00	3235	20240724	-22.57	1690	20240805	48.22	2800	-10.54	20250415	1820	37.64	20250404	3235	-22.57	20240724	1690	48.22	20240805	7.51	Y	011420	500	137 억	597599	N	N	77263	N	N
79	20250416	110252	57	100.00	KOSPI	오락·문화	N	N	N	N	N	2555	0	3	0.00	18468414335	7146181	19.69	2545	2700	2500	3320	1790	2555	2584.44	2.17	-231798	3208	2881	2473	2146	1738	3045	2310	138	765	500	1580	5	1	27549644	704	24.33	1.12	12	25.94	105.00	2286.00	3235	20240724	-21.02	1690	20240805	51.18	2800	-8.75	20250415	1820	40.38	20250404	3235	-21.02	20240724	1690	51.18	20240805	7.51	Y	011420	500	137 억	597599	N	N	77263	N	N
80	20250416	100251	57	100.00	KOSPI	오락·문화	N	N	N	N	N	2575	20	2	0.78	9491588488	3710113	10.22	2545	2630	2500	3320	1790	2555	2558.32	2.17	-206748	3208	2881	2473	2146	1738	3045	2310	138	765	500	1580	5	1	27549644	709	24.52	1.13	12	13.47	105.00	2286.00	3235	20240724	-20.40	1690	20240805	52.37	2800	-8.04	20250415	1820	41.48	20250404	3235	-20.40	20240724	1690	52.37	20240805	7.51	Y	011420	500	137 억	597599	N	N	77263	N	N
81	20250416	090254	57	100.00	KOSPI	오락·문화	N	N	N	N	N	2510	-45	5	-1.76	1195177555	470977	1.30	2545	2555	2505	3320	1790	2555	2537.04	2.17	6385	3208	2881	2473	2146	1738	3045	2310	138	765	500	1580	5	1	27549644	691	23.90	1.10	12	1.71	105.00	2286.00	3235	20240724	-22.41	1690	20240805	48.52	2800	-10.36	20250415	1820	37.91	20250404	3235	-22.41	20240724	1690	48.52	20240805	7.51	Y	011420	500	137 억	597599	N	N	77263	N	N
82	20250415	160250	57	100.00	KOSPI	오락·문화	N	N	N	N	N	2555	400	2	18.56	92021372981	35900861	6700.40	2155	2800	2065	2800	1510	2155	2563.23	2.36	-29186	2211	2182	2151	2122	2091	2167	2107	138	645	500	1330	5	1	27549644	704	24.33	1.12	12	130.31	105.00	2286.00	3235	20240724	-21.02	1690	20240805	51.18	2800	-8.75	20250415	1820	40.38	20250404	3235	-21.02	20240724	1690	51.18	20240805	7.17	Y	011420	500	137 억	651046	N	N	77263	N	N
83	20250415	150252	57	100.00	KOSPI	오락·문화	N	N	N	N	N	2545	390	2	18.10	89075966966	34744195	6484.52	2155	2800	2065	2800	1510	2155	2563.78	2.36	19285	2211	2182	2151	2122	2091	2167	2107	138	645	500	1330	5	1	27549644	701	24.24	1.11	12	126.11	105.00	2286.00	3235	20240724	-21.33	1690	20240805	50.59	2800	-9.11	20250415	1820	39.84	20250404	3235	-21.33	20240724	1690	50.59	20240805	7.17	Y	011420	500	137 억	651046	N	N	38487	N	N
84	20250415	140252	57	100.00	KOSPI	오락·문화	N	N	N	N	N	2505	350	2	16.24	81890772919	31915461	5956.58	2155	2800	2065	2800	1510	2155	2565.88	2.36	-125925	2211	2182	2151	2122	2091	2167	2107	138	645	500	1330	5	1	27549644	690	23.86	1.10	12	115.85	105.00	2286.00	3235	20240724	-22.57	1690	20240805	48.22	2800	-10.54	20250415	1820	37.64	20250404	3235	-22.57	20240724	1690	48.22	20240805	7.17	Y	011420	500	137 억	651046	N	N	38487	N	N
85	20250415	130252	57	100.00	KOSPI	오락·문화	N	N	N	N	N	2505	350	2	16.24	75155781640	29263415	5461.61	2155	2800	2065	2800	1510	2155	2568.27	2.36	-141019	2211	2182	2151	2122	2091	2167	2107	138	645	500	1330	5	1	27549644	690	23.86	1.10	12	106.22	105.00	2286.00	3235	20240724	-22.57	1690	20240805	48.22	2800	-10.54	20250415	1820	37.64	20250404	3235	-22.57	20240724	1690	48.22	20240805	7.17	Y	011420	500	137 억	651046	N	N	38487	N	N
86	20250415	120252	57	100.00	KOSPI	오락·문화	N	N	N	N	N	2490	335	2	15.55	60059281216	23243114	4338.00	2155	2800	2065	2800	1510	2155	2583.98	2.36	-112697	2211	2182	2151	2122	2091	2167	2107	138	645	500	1330	5	1	27549644	686	23.71	1.09	12	84.37	105.00	2286.00	3235	20240724	-23.03	1690	20240805	47.34	2800	-11.07	20250415	1820	36.81	20250404	3235	-23.03	20240724	1690	47.34	20240805	7.17	Y	011420	500	137 억	651046	N	N	38487	N	N
87	20250415	110252	57	100.00	KOSPI	오락·문화	N	N	N	N	N	2800	645	1	29.93	36442270943	14275877	2664.39	2155	2800	2065	2800	1510	2155	2552.75	2.36	-256651	2211	2182	2151	2122	2091	2167	2107	138	645	500	1330	5	1	27549644	771	26.67	1.22	12	51.82	105.00	2286.00	3235	20240724	-13.45	1690	20240805	65.68	2800	0.00	20250415	1820	53.85	20250404	3235	-13.45	20240724	1690	65.68	20240805	7.17	Y	011420	500	137 억	651046	N	N	38487	N	N
88	20250415	100252	57	100.00	KOSPI	오락·문화	N	N	N	N	N	2110	-45	5	-2.09	862699410	400429	74.73	2155	2245	2110	2800	1510	2155	2154.44	2.36	9080	2211	2182	2151	2122	2091	2167	2107	138	645	500	1330	5	1	27549644	581	20.10	0.92	12	1.45	105.00	2286.00	3235	20240724	-34.78	1690	20240805	24.85	2445	-13.70	20250120	1820	15.93	20250404	3235	-34.78	20240724	1690	24.85	20240805	7.17	Y	011420	500	137 억	651046	N	N	38487	N	N
89	20250415	090253	57	100.00	KOSPI	오락·문화	N	N	N	N	N	2170	15	2	0.70	43847850	20361	3.80	2155	2170	2140	2800	1510	2155	2153.42	2.36	2338	2211	2182	2151	2122	2091	2167	2107	138	645	500	1330	5	1	27549644	598	20.67	0.95	12	0.07	105.00	2286.00	3235	20240724	-32.92	1690	20240805	28.40	2445	-11.25	20250120	1820	19.23	20250404	3235	-32.92	20240724	1690	28.40	20240805	7.17	Y	011420	500	137 억	651046	N	N	38487	N	N
90	20250414	160250	57	100.00	KOSPI	오락·문화	N	N	N	N	N	2155	-25	5	-1.15	1143132595	529993	47.72	2160	2180	2120	2830	1530	2180	2156.89	2.19	41624	2243	2211	2163	2131	2083	2227	2147	138	650	500	1350	5	1	27549644	594	20.52	0.94	12	1.92	105.00	2286.00	3235	20240724	-33.38	1690	20240805	27.51	2445	-11.86	20250120	1820	18.41	20250404	3235	-33.38	20240724	1690	27.51	20240805	7.14	Y	011420	500	137 억	604273	N	N	38487	N	N
91	20250414	150251	57	100.00	KOSPI	오락·문화	N	N	N	N	N	2165	-15	5	-0.69	1016009360	471150	42.42	2160	2180	2120	2830	1530	2180	2156.45	2.19	42740	2243	2211	2163	2131	2083	2227	2147	138	650	500	1350	5	1	27549644	596	20.62	0.95	12	1.71	105.00	2286.00	3235	20240724	-33.08	1690	20240805	28.11	2445	-11.45	20250120	1820	18.96	20250404	3235	-33.08	20240724	1690	28.11	20240805	7.14	Y	011420	500	137 억	604273	N	N	45889	N	N
92	20250414	140250	57	100.00	KOSPI	오락·문화	N	N	N	N	N	2165	-15	5	-0.69	847153430	393295	35.41	2160	2175	2120	2830	1530	2180	2153.99	2.19	28992	2243	2211	2163	2131	2083	2227	2147	138	650	500	1350	5	1	27549644	596	20.62	0.95	12	1.43	105.00	2286.00	3235	20240724	-33.08	1690	20240805	28.11	2445	-11.45	20250120	1820	18.96	20250404	3235	-33.08	20240724	1690	28.11	20240805	7.14	Y	011420	500	137 억	604273	N	N	45889	N	N
93	20250414	130251	57	100.00	KOSPI	오락·문화	N	N	N	N	N	2175	-5	5	-0.23	699057330	325031	29.26	2160	2175	2120	2830	1530	2180	2150.74	2.19	2493	2243	2211	2163	2131	2083	2227	2147	138	650	500	1350	5	1	27549644	599	20.71	0.95	12	1.18	105.00	2286.00	3235	20240724	-32.77	1690	20240805	28.70	2445	-11.04	20250120	1820	19.51	20250404	3235	-32.77	20240724	1690	28.70	20240805	7.14	Y	011420	500	137 억	604273	N	N	45889	N	N
94	20250414	120251	57	100.00	KOSPI	오락·문화	N	N	N	N	N	2165	-15	5	-0.69	571222200	265753	23.93	2160	2170	2120	2830	1530	2180	2149.45	2.19	-3533	2243	2211	2163	2131	2083	2227	2147	138	650	500	1350	5	1	27549644	596	20.62	0.95	12	0.96	105.00	2286.00	3235	20240724	-33.08	1690	20240805	28.11	2445	-11.45	20250120	1820	18.96	20250404	3235	-33.08	20240724	1690	28.11	20240805	7.14	Y	011420	500	137 억	604273	N	N	45889	N	N
95	20250414	110250	57	100.00	KOSPI	오락·문화	N	N	N	N	N	2160	-20	5	-0.92	495578840	230777	20.78	2160	2170	2120	2830	1530	2180	2147.44	2.19	1493	2243	2211	2163	2131	2083	2227	2147	138	650	500	1350	5	1	27549644	595	20.57	0.94	12	0.84	105.00	2286.00	3235	20240724	-33.23	1690	20240805	27.81	2445	-11.66	20250120	1820	18.68	20250404	3235	-33.23	20240724	1690	27.81	20240805	7.14	Y	011420	500	137 억	604273	N	N	45889	N	N
96	20250414	100251	57	100.00	KOSPI	오락·문화	N	N	N	N	N	2145	-35	5	-1.61	345015290	160798	14.48	2160	2170	2120	2830	1530	2180	2145.64	2.19	-4008	2243	2211	2163	2131	2083	2227	2147	138	650	500	1350	5	1	27549644	591	20.43	0.94	12	0.58	105.00	2286.00	3235	20240724	-33.69	1690	20240805	26.92	2445	-12.27	20250120	1820	17.86	20250404	3235	-33.69	20240724	1690	26.92	20240805	7.14	Y	011420	500	137 억	604273	N	N	45889	N	N
97	20250414	090251	57	100.00	KOSPI	오락·문화	N	N	N	N	N	2150	-30	5	-1.38	59470460	27655	2.49	2160	2160	2140	2830	1530	2180	2150.44	2.19	-11460	2243	2211	2163	2131	2083	2227	2147	138	650	500	1350	5	1	27549644	592	20.48	0.94	12	0.10	105.00	2286.00	3235	20240724	-33.54	1690	20240805	27.22	2445	-12.07	20250120	1820	18.13	20250404	3235	-33.54	20240724	1690	27.22	20240805	7.14	Y	011420	500	137 억	604273	N	N	45889	N	N
98	20250411	160248	57	100.00	KOSPI	오락·문화	N	N	N	N	N	2180	20	2	0.93	2352123734	1090553	126.14	2135	2195	2115	2805	1515	2160	2156.80	2.22	-10349	2213	2186	2133	2106	2053	2200	2120	138	645	500	1330	5	1	27549644	601	20.76	0.95	12	3.96	105.00	2286.00	3235	20240724	-32.61	1690	20240805	28.99	2445	-10.84	20250120	1820	19.78	20250404	3235	-32.61	20240724	1690	28.99	20240805	6.59	Y	011420	500	137 억	612588	N	N	45889	N	N
99	20250411	150250	57	100.00	KOSPI	오락·문화	N	N	N	N	N	2165	5	2	0.23	2191060724	1016468	117.57	2135	2195	2115	2805	1515	2160	2155.56	2.22	6229	2213	2186	2133	2106	2053	2200	2120	138	645	500	1330	5	1	27549644	596	20.62	0.95	12	3.69	105.00	2286.00	3235	20240724	-33.08	1690	20240805	28.11	2445	-11.45	20250120	1820	18.96	20250404	3235	-33.08	20240724	1690	28.11	20240805	6.59	Y	011420	500	137 억	612588	N	N	16883	N	N
100	20250411	140250	57	100.00	KOSPI	오락·문화	N	N	N	N	N	2155	-5	5	-0.23	1918858564	890628	103.02	2135	2195	2115	2805	1515	2160	2154.50	2.22	27463	2213	2186	2133	2106	2053	2200	2120	138	645	500	1330	5	1	27549644	594	20.52	0.94	12	3.23	105.00	2286.00	3235	20240724	-33.38	1690	20240805	27.51	2445	-11.86	20250120	1820	18.41	20250404	3235	-33.38	20240724	1690	27.51	20240805	6.59	Y	011420	500	137 억	612588	N	N	16883	N	N
101	20250411	130251	57	100.00	KOSPI	오락·문화	N	N	N	N	N	2150	-10	5	-0.46	1792255725	831647	96.20	2135	2195	2115	2805	1515	2160	2155.07	2.22	33119	2213	2186	2133	2106	2053	2200	2120	138	645	500	1330	5	1	27549644	592	20.48	0.94	12	3.02	105.00	2286.00	3235	20240724	-33.54	1690	20240805	27.22	2445	-12.07	20250120	1820	18.13	20250404	3235	-33.54	20240724	1690	27.22	20240805	6.59	Y	011420	500	137 억	612588	N	N	16883	N	N
102	20250411	120251	57	100.00	KOSPI	오락·문화	N	N	N	N	N	2140	-20	5	-0.93	1661864900	770731	89.15	2135	2195	2115	2805	1515	2160	2156.22	2.22	30609	2213	2186	2133	2106	2053	2200	2120	138	645	500	1330	5	1	27549644	590	20.38	0.94	12	2.80	105.00	2286.00	3235	20240724	-33.85	1690	20240805	26.63	2445	-12.47	20250120	1820	17.58	20250404	3235	-33.85	20240724	1690	26.63	20240805	6.59	Y	011420	500	137 억	612588	N	N	16883	N	N
103	20250411	110249	57	100.00	KOSPI	오락·문화	N	N	N	N	N	2150	-10	5	-0.46	920655670	427841	49.49	2135	2195	2115	2805	1515	2160	2151.86	2.22	23139	2213	2186	2133	2106	2053	2200	2120	138	645	500	1330	5	1	27549644	592	20.48	0.94	12	1.55	105.00	2286.00	3235	20240724	-33.54	1690	20240805	27.22	2445	-12.07	20250120	1820	18.13	20250404	3235	-33.54	20240724	1690	27.22	20240805	6.59	Y	011420	500	137 억	612588	N	N	16883	N	N
104	20250411	100251	57	100.00	KOSPI	오락·문화	N	N	N	N	N	2150	-10	5	-0.46	678411255	314890	36.42	2135	2195	2115	2805	1515	2160	2154.44	2.22	-8763	2213	2186	2133	2106	2053	2200	2120	138	645	500	1330	5	1	27549644	592	20.48	0.94	12	1.14	105.00	2286.00	3235	20240724	-33.54	1690	20240805	27.22	2445	-12.07	20250120	1820	18.13	20250404	3235	-33.54	20240724	1690	27.22	20240805	6.59	Y	011420	500	137 억	612588	N	N	16883	N	N
105	20250411	090252	57	100.00	KOSPI	오락·문화	N	N	N	N	N	2150	-10	5	-0.46	115003460	53869	6.23	2135	2150	2115	2805	1515	2160	2134.85	2.22	10508	2213	2186	2133	2106	2053	2200	2120	138	645	500	1330	5	1	27549644	592	20.48	0.94	12	0.20	105.00	2286.00	3235	20240724	-33.54	1690	20240805	27.22	2445	-12.07	20250120	1820	18.13	20250404	3235	-33.54	20240724	1690	27.22	20240805	6.59	Y	011420	500	137 억	612588	N	N	16883	N	N
106	20250410	160249	57	100.00	KOSPI	오락·문화	N	N	N	N	N	2160	85	2	4.10	1691860693	798080	88.07	2085	2160	2080	2695	1455	2075	2118.99	2.15	12008	2185	2130	2075	2020	1965	2102	1992	138	620	500	1280	5	1	27549644	595	20.57	0.94	12	2.90	105.00	2286.00	3235	20240724	-33.23	1690	20240805	27.81	2445	-11.66	20250120	1820	18.68	20250404	3235	-33.23	20240724	1690	27.81	20240805	6.29	Y	011420	500	137 억	592001	N	N	16883	N	N
107	20250410	150249	57	100.00	KOSPI	오락·문화	N	N	N	N	N	2120	45	2	2.17	1338504028	633497	69.91	2085	2135	2080	2695	1455	2075	2112.88	2.15	29920	2185	2130	2075	2020	1965	2102	1992	138	620	500	1280	5	1	27549644	584	20.19	0.93	12	2.30	105.00	2286.00	3235	20240724	-34.47	1690	20240805	25.44	2445	-13.29	20250120	1820	16.48	20250404	3235	-34.47	20240724	1690	25.44	20240805	6.29	Y	011420	500	137 억	592001	N	N	35675	N	N
108	20250410	140249	57	100.00	KOSPI	오락·문화	N	N	N	N	N	2115	40	2	1.93	1161954323	550255	60.72	2085	2135	2080	2695	1455	2075	2111.67	2.15	15332	2185	2130	2075	2020	1965	2102	1992	138	620	500	1280	5	1	27549644	583	20.14	0.93	12	2.00	105.00	2286.00	3235	20240724	-34.62	1690	20240805	25.15	2445	-13.50	20250120	1820	16.21	20250404	3235	-34.62	20240724	1690	25.15	20240805	6.29	Y	011420	500	137 억	592001	N	N	35675	N	N
109	20250410	130250	57	100.00	KOSPI	오락·문화	N	N	N	N	N	2125	50	2	2.41	1081087823	512071	56.51	2085	2135	2080	2695	1455	2075	2111.21	2.15	7618	2185	2130	2075	2020	1965	2102	1992	138	620	500	1280	5	1	27549644	585	20.24	0.93	12	1.86	105.00	2286.00	3235	20240724	-34.31	1690	20240805	25.74	2445	-13.09	20250120	1820	16.76	20250404	3235	-34.31	20240724	1690	25.74	20240805	6.29	Y	011420	500	137 억	592001	N	N	35675	N	N
110	20250410	120250	57	100.00	KOSPI	오락·문화	N	N	N	N	N	2120	45	2	2.17	997582208	472500	52.14	2085	2135	2080	2695	1455	2075	2111.29	2.15	6215	2185	2130	2075	2020	1965	2102	1992	138	620	500	1280	5	1	27549644	584	20.19	0.93	12	1.72	105.00	2286.00	3235	20240724	-34.47	1690	20240805	25.44	2445	-13.29	20250120	1820	16.48	20250404	3235	-34.47	20240724	1690	25.44	20240805	6.29	Y	011420	500	137 억	592001	N	N	35675	N	N
111	20250410	110250	57	100.00	KOSPI	오락·문화	N	N	N	N	N	2130	55	2	2.65	836919563	396563	43.76	2085	2135	2080	2695	1455	2075	2110.43	2.15	908	2185	2130	2075	2020	1965	2102	1992	138	620	500	1280	5	1	27549644	587	20.29	0.93	12	1.44	105.00	2286.00	3235	20240724	-34.16	1690	20240805	26.04	2445	-12.88	20250120	1820	17.03	20250404	3235	-34.16	20240724	1690	26.04	20240805	6.29	Y	011420	500	137 억	592001	N	N	35675	N	N
112	20250410	100249	57	100.00	KOSPI	오락·문화	N	N	N	N	N	2115	40	2	1.93	486619817	231223	25.51	2085	2135	2080	2695	1455	2075	2104.55	2.15	-26464	2185	2130	2075	2020	1965	2102	1992	138	620	500	1280	5	1	27549644	583	20.14	0.93	12	0.84	105.00	2286.00	3235	20240724	-34.62	1690	20240805	25.15	2445	-13.50	20250120	1820	16.21	20250404	3235	-34.62	20240724	1690	25.15	20240805	6.29	Y	011420	500	137 억	592001	N	N	35675	N	N
113	20250410	090251	57	100.00	KOSPI	오락·문화	N	N	N	N	N	2095	20	2	0.96	86093555	41113	4.54	2085	2100	2085	2695	1455	2075	2094.07	2.15	2990	2185	2130	2075	2020	1965	2102	1992	138	620	500	1280	5	1	27549644	577	19.95	0.92	12	0.15	105.00	2286.00	3235	20240724	-35.24	1690	20240805	23.96	2445	-14.31	20250120	1820	15.11	20250404	3235	-35.24	20240724	1690	23.96	20240805	6.29	Y	011420	500	137 억	592001	N	N	35675	N	N
114	20250409	160249	57	100.00	KOSPI	오락·문화	N	N	N	N	N	2075	-60	5	-2.81	1860705825	895380	16.84	2100	2130	2020	2775	1495	2135	2078.12	2.14	-13385	2316	2225	2094	2003	1872	2271	2049	138	640	500	1320	5	1	27549644	572	19.76	0.91	12	3.25	105.00	2286.00	3235	20240724	-35.86	1690	20240805	22.78	2445	-15.13	20250120	1820	14.01	20250404	3235	-35.86	20240724	1690	22.78	20240805	6.08	Y	011420	500	137 억	590627	N	N	35675	N	N
115	20250409	150231	57	100.00	KOSPI	오락·문화	N	N	N	N	N	2050	-85	5	-3.98	1749901730	841630	15.83	2100	2130	2020	2775	1495	2135	2079.18	2.14	-21267	2316	2225	2094	2003	1872	2271	2049	138	640	500	1320	5	1	27549644	565	19.52	0.90	12	3.05	105.00	2286.00	3235	20240724	-36.63	1690	20240805	21.30	2445	-16.16	20250120	1820	12.64	20250404	3235	-36.63	20240724	1690	21.30	20240805	6.08	Y	011420	500	137 억	590627	N	N	61277	N	N
116	20250409	140247	57	100.00	KOSPI	오락·문화	N	N	N	N	N	2025	-110	5	-5.15	1654168905	794695	14.95	2100	2130	2020	2775	1495	2135	2081.51	2.14	-16593	2316	2225	2094	2003	1872	2271	2049	138	640	500	1320	5	1	27549644	558	19.29	0.89	12	2.88	105.00	2286.00	3235	20240724	-37.40	1690	20240805	19.82	2445	-17.18	20250120	1820	11.26	20250404	3235	-37.40	20240724	1690	19.82	20240805	6.08	Y	011420	500	137 억	590627	N	N	61277	N	N
117	20250409	130246	57	100.00	KOSPI	오락·문화	N	N	N	N	N	2055	-80	5	-3.75	1473557940	705822	13.28	2100	2130	2035	2775	1495	2135	2087.72	2.14	-11005	2316	2225	2094	2003	1872	2271	2049	138	640	500	1320	5	1	27549644	566	19.57	0.90	12	2.56	105.00	2286.00	3235	20240724	-36.48	1690	20240805	21.60	2445	-15.95	20250120	1820	12.91	20250404	3235	-36.48	20240724	1690	21.60	20240805	6.08	Y	011420	500	137 억	590627	N	N	61277	N	N
118	20250409	120247	57	100.00	KOSPI	오락·문화	N	N	N	N	N	2075	-60	5	-2.81	1140365505	544094	10.24	2100	2130	2060	2775	1495	2135	2095.90	2.14	-17912	2316	2225	2094	2003	1872	2271	2049	138	640	500	1320	5	1	27549644	572	19.76	0.91	12	1.97	105.00	2286.00	3235	20240724	-35.86	1690	20240805	22.78	2445	-15.13	20250120	1820	14.01	20250404	3235	-35.86	20240724	1690	22.78	20240805	6.08	Y	011420	500	137 억	590627	N	N	61277	N	N
119	20250409	110248	57	100.00	KOSPI	오락·문화	N	N	N	N	N	2120	-15	5	-0.70	853904515	406760	7.65	2100	2130	2070	2775	1495	2135	2099.28	2.14	-25242	2316	2225	2094	2003	1872	2271	2049	138	640	500	1320	5	1	27549644	584	20.19	0.93	12	1.48	105.00	2286.00	3235	20240724	-34.47	1690	20240805	25.44	2445	-13.29	20250120	1820	16.48	20250404	3235	-34.47	20240724	1690	25.44	20240805	6.08	Y	011420	500	137 억	590627	N	N	61277	N	N
120	20250409	100248	57	100.00	KOSPI	오락·문화	N	N	N	N	N	2100	-35	5	-1.64	718857744	342537	6.44	2100	2130	2070	2775	1495	2135	2098.63	2.14	-32163	2316	2225	2094	2003	1872	2271	2049	138	640	500	1320	5	1	27549644	579	20.00	0.92	12	1.24	105.00	2286.00	3235	20240724	-35.09	1690	20240805	24.26	2445	-14.11	20250120	1820	15.38	20250404	3235	-35.09	20240724	1690	24.26	20240805	6.08	Y	011420	500	137 억	590627	N	N	61277	N	N
121	20250409	090248	57	100.00	KOSPI	오락·문화	N	N	N	N	N	2110	-25	5	-1.17	130439545	62126	1.17	2100	2130	2070	2775	1495	2135	2099.60	2.14	-1197	2316	2225	2094	2003	1872	2271	2049	138	640	500	1320	5	1	27549644	581	20.10	0.92	12	0.23	105.00	2286.00	3235	20240724	-34.78	1690	20240805	24.85	2445	-13.70	20250120	1820	15.93	20250404	3235	-34.78	20240724	1690	24.85	20240805	6.08	Y	011420	500	137 억	590627	N	N	61277	N	N
122	20250408	160245	57	100.00	KOSPI	오락·문화	N	N	N	N	N	2135	151	2	7.61	11045113153	5238103	598.29	1965	2185	1963	2575	1389	1984	2108.55	2.72	-158361	2115	2049	2004	1938	1893	2027	1916	138	591	500	1230	5	1	27549644	588	20.33	0.93	12	19.01	105.00	2286.00	3235	20240724	-34.00	1690	20240805	26.33	2445	-12.68	20250120	1820	17.31	20250404	3235	-34.00	20240724	1690	26.33	20240805	6.08	Y	011420	500	137 억	749147	N	N	61277	N	N
123	20250408	150247	57	100.00	KOSPI	오락·문화	N	N	N	N	N	2115	131	2	6.60	10670536999	5061731	578.14	1965	2185	1963	2575	1389	1984	2108.13	2.72	-154282	2115	2049	2004	1938	1893	2027	1916	138	591	500	1230	5	1	27549644	583	20.14	0.93	12	18.37	105.00	2286.00	3235	20240724	-34.62	1690	20240805	25.15	2445	-13.50	20250120	1820	16.21	20250404	3235	-34.62	20240724	1690	25.15	20240805	6.08	Y	011420	500	137 억	749147	N	N	7493	N	N
124	20250408	140246	57	100.00	KOSPI	오락·문화	N	N	N	N	N	2130	146	2	7.36	9869494057	4683326	534.92	1965	2185	1963	2575	1389	1984	2107.42	2.72	-197343	2115	2049	2004	1938	1893	2027	1916	138	591	500	1230	5	1	27549644	587	20.29	0.93	12	17.00	105.00	2286.00	3235	20240724	-34.16	1690	20240805	26.04	2445	-12.88	20250120	1820	17.03	20250404	3235	-34.16	20240724	1690	26.04	20240805	6.08	Y	011420	500	137 억	749147	N	N	7493	N	N
125	20250408	130247	57	100.00	KOSPI	오락·문화	N	N	N	N	N	2100	116	2	5.85	8036193856	3822290	436.58	1965	2185	1963	2575	1389	1984	2102.52	2.72	-258805	2115	2049	2004	1938	1893	2027	1916	138	591	500	1230	5	1	27549644	579	20.00	0.92	12	13.87	105.00	2286.00	3235	20240724	-35.09	1690	20240805	24.26	2445	-14.11	20250120	1820	15.38	20250404	3235	-35.09	20240724	1690	24.26	20240805	6.08	Y	011420	500	137 억	749147	N	N	7493	N	N
126	20250408	120247	57	100.00	KOSPI	오락·문화	N	N	N	N	N	1998	14	2	0.71	1283182520	641084	73.22	1965	2035	1963	2575	1389	1984	2001.64	2.72	25206	2115	2049	2004	1938	1893	2027	1916	138	591	500	1230	1	1	27549644	550	19.03	0.87	12	2.33	105.00	2286.00	3235	20240724	-38.24	1690	20240805	18.22	2445	-18.28	20250120	1820	9.78	20250404	3235	-38.24	20240724	1690	18.22	20240805	6.08	Y	011420	500	137 억	749147	N	N	7493	N	N
127	20250408	110246	57	100.00	KOSPI	오락·문화	N	N	N	N	N	2010	26	2	1.31	1021316931	510407	58.30	1965	2035	1963	2575	1389	1984	2001.05	2.72	9473	2115	2049	2004	1938	1893	2027	1916	138	591	500	1230	5	1	27549644	554	19.14	0.88	12	1.85	105.00	2286.00	3235	20240724	-37.87	1690	20240805	18.93	2445	-17.79	20250120	1820	10.44	20250404	3235	-37.87	20240724	1690	18.93	20240805	6.08	Y	011420	500	137 억	749147	N	N	7493	N	N
128	20250408	100247	57	100.00	KOSPI	오락·문화	N	N	N	N	N	1982	-2	5	-0.10	491977473	247752	28.30	1965	2030	1963	2575	1389	1984	1985.78	2.72	-6829	2115	2049	2004	1938	1893	2027	1916	138	591	500	1230	1	1	27549644	546	18.88	0.87	12	0.90	105.00	2286.00	3235	20240724	-38.73	1690	20240805	17.28	2445	-18.94	20250120	1820	8.90	20250404	3235	-38.73	20240724	1690	17.28	20240805	6.08	Y	011420	500	137 억	749147	N	N	7493	N	N
129	20250408	090247	57	100.00	KOSPI	오락·문화	N	N	N	N	N	1970	-14	5	-0.71	82186505	41722	4.77	1965	1994	1963	2575	1389	1984	1969.15	2.72	-9581	2115	2049	2004	1938	1893	2027	1916	138	591	500	1230	1	1	27549644	543	18.76	0.86	12	0.15	105.00	2286.00	3235	20240724	-39.10	1690	20240805	16.57	2445	-19.43	20250120	1820	8.24	20250404	3235	-39.10	20240724	1690	16.57	20240805	6.08	Y	011420	500	137 억	749147	N	N	7493	N	N
130	20250407	160244	57	100.00	KOSPI	오락·문화	N	N	N	N	N	1984	-16	5	-0.80	1753272140	870250	155.12	2000	2070	1959	2600	1400	2000	2014.73	2.97	-77205	2133	2066	1943	1876	1753	2100	1910	138	600	500	1240	1	1	27549644	547	18.90	0.87	12	3.16	105.00	2286.00	3235	20240724	-38.67	1690	20240805	17.40	2445	-18.85	20250120	1820	9.01	20250404	3235	-38.67	20240724	1690	17.40	20240805	6.22	Y	011420	500	137 억	819373	N	N	7493	N	N
131	20250407	150246	57	100.00	KOSPI	오락·문화	N	N	N	N	N	1993	-7	5	-0.35	1694781036	840889	149.88	2000	2070	1959	2600	1400	2000	2015.52	2.97	-70807	2133	2066	1943	1876	1753	2100	1910	138	600	500	1240	1	1	27549644	549	18.98	0.87	12	3.05	105.00	2286.00	3235	20240724	-38.39	1690	20240805	17.93	2445	-18.49	20250120	1820	9.51	20250404	3235	-38.39	20240724	1690	17.93	20240805	6.22	Y	011420	500	137 억	819373	N	N	8900	N	N
132	20250407	140246	57	100.00	KOSPI	오락·문화	N	N	N	N	N	1977	-23	5	-1.15	1611098440	798756	142.37	2000	2070	1959	2600	1400	2000	2017.08	2.97	-59691	2133	2066	1943	1876	1753	2100	1910	138	600	500	1240	1	1	27549644	545	18.83	0.86	12	2.90	105.00	2286.00	3235	20240724	-38.89	1690	20240805	16.98	2445	-19.14	20250120	1820	8.63	20250404	3235	-38.89	20240724	1690	16.98	20240805	6.22	Y	011420	500	137 억	819373	N	N	8900	N	N
133	20250407	130244	57	100.00	KOSPI	오락·문화	N	N	N	N	N	1987	-13	5	-0.65	1513647024	749403	133.58	2000	2070	1959	2600	1400	2000	2019.89	2.97	-56129	2133	2066	1943	1876	1753	2100	1910	138	600	500	1240	1	1	27549644	547	18.92	0.87	12	2.72	105.00	2286.00	3235	20240724	-38.58	1690	20240805	17.57	2445	-18.73	20250120	1820	9.18	20250404	3235	-38.58	20240724	1690	17.57	20240805	6.22	Y	011420	500	137 억	819373	N	N	8900	N	N
134	20250407	120245	57	100.00	KOSPI	오락·문화	N	N	N	N	N	2005	5	2	0.25	1344384998	664700	118.48	2000	2070	1959	2600	1400	2000	2022.65	2.97	-35092	2133	2066	1943	1876	1753	2100	1910	138	600	500	1240	5	1	27549644	552	19.10	0.88	12	2.41	105.00	2286.00	3235	20240724	-38.02	1690	20240805	18.64	2445	-18.00	20250120	1820	10.16	20250404	3235	-38.02	20240724	1690	18.64	20240805	6.22	Y	011420	500	137 억	819373	N	N	8900	N	N
135	20250407	110245	57	100.00	KOSPI	오락·문화	N	N	N	N	N	2055	55	2	2.75	958730317	474505	84.58	2000	2070	1959	2600	1400	2000	2020.62	2.97	-48501	2133	2066	1943	1876	1753	2100	1910	138	600	500	1240	5	1	27549644	566	19.57	0.90	12	1.72	105.00	2286.00	3235	20240724	-36.48	1690	20240805	21.60	2445	-15.95	20250120	1820	12.91	20250404	3235	-36.48	20240724	1690	21.60	20240805	6.22	Y	011420	500	137 억	819373	N	N	8900	N	N
136	20250407	100245	57	100.00	KOSPI	오락·문화	N	N	N	N	N	1974	-26	5	-1.30	350372410	176177	31.40	2000	2030	1959	2600	1400	2000	1988.55	2.97	-43222	2133	2066	1943	1876	1753	2100	1910	138	600	500	1240	1	1	27549644	544	18.80	0.86	12	0.64	105.00	2286.00	3235	20240724	-38.98	1690	20240805	16.80	2445	-19.26	20250120	1820	8.46	20250404	3235	-38.98	20240724	1690	16.80	20240805	6.22	Y	011420	500	137 억	819373	N	N	8900	N	N
137	20250407	090245	57	100.00	KOSPI	오락·문화	N	N	N	N	N	1965	-35	5	-1.75	132149661	65958	11.76	2000	2030	1965	2600	1400	2000	2003.72	2.97	-14773	2133	2066	1943	1876	1753	2100	1910	138	600	500	1240	1	1	27549644	541	18.71	0.86	12	0.24	105.00	2286.00	3235	20240724	-39.26	1690	20240805	16.27	2445	-19.63	20250120	1820	7.97	20250404	3235	-39.26	20240724	1690	16.27	20240805	6.22	Y	011420	500	137 억	819373	N	N	8900	N	N
138	20250404	160245	57	100.00	KOSPI	오락·문화	N	N	N	N	N	2000	74	2	3.84	1099679522	558241	229.78	1918	2010	1820	2500	1349	1926	1969.88	2.77	53300	2020	1973	1927	1880	1834	1996	1903	138	574	500	1190	5	1	27549644	551	19.05	0.87	12	2.03	105.00	2286.00	3235	20240724	-38.18	1690	20240805	18.34	2445	-18.20	20250120	1820	9.89	20250404	3235	-38.18	20240724	1690	18.34	20240805	6.18	Y	011420	500	137 억	764240	N	N	8900	N	N
139	20250404	150246	57	100.00	KOSPI	오락·문화	N	N	N	N	N	1999	73	2	3.79	836271245	426496	175.55	1918	2000	1820	2500	1349	1926	1960.80	2.77	41129	2020	1973	1927	1880	1834	1996	1903	138	574	500	1190	1	1	27549644	551	19.04	0.87	12	1.55	105.00	2286.00	3235	20240724	-38.21	1690	20240805	18.28	2445	-18.24	20250120	1820	9.84	20250404	3235	-38.21	20240724	1690	18.28	20240805	6.18	Y	011420	500	137 억	764240	N	N	0	N	N
140	20250404	140246	57	100.00	KOSPI	오락·문화	N	N	N	N	N	1977	51	2	2.65	743941315	379874	156.36	1918	2000	1820	2500	1349	1926	1958.39	2.77	39507	2020	1973	1927	1880	1834	1996	1903	138	574	500	1190	1	1	27549644	545	18.83	0.86	12	1.38	105.00	2286.00	3235	20240724	-38.89	1690	20240805	16.98	2445	-19.14	20250120	1820	8.63	20250404	3235	-38.89	20240724	1690	16.98	20240805	6.18	Y	011420	500	137 억	764240	N	N	0	N	N
141	20250404	130247	57	100.00	KOSPI	오락·문화	N	N	N	N	N	1962	36	2	1.87	679260304	347022	142.84	1918	2000	1820	2500	1349	1926	1957.40	2.77	28533	2020	1973	1927	1880	1834	1996	1903	138	574	500	1190	1	1	27549644	541	18.69	0.86	12	1.26	105.00	2286.00	3235	20240724	-39.35	1690	20240805	16.09	2445	-19.75	20250120	1820	7.80	20250404	3235	-39.35	20240724	1690	16.09	20240805	6.18	Y	011420	500	137 억	764240	N	N	0	N	N
142	20250404	120245	57	100.00	KOSPI	오락·문화	N	N	N	N	N	1973	47	2	2.44	462148902	237471	97.75	1918	1984	1820	2500	1349	1926	1946.13	2.77	25935	2020	1973	1927	1880	1834	1996	1903	138	574	500	1190	1	1	27549644	544	18.79	0.86	12	0.86	105.00	2286.00	3235	20240724	-39.01	1690	20240805	16.75	2445	-19.30	20250120	1820	8.41	20250404	3235	-39.01	20240724	1690	16.75	20240805	6.18	Y	011420	500	137 억	764240	N	N	0	N	N
143	20250404	110246	57	100.00	KOSPI	오락·문화	N	N	N	N	N	1930	4	2	0.21	186595900	96987	39.92	1918	1947	1820	2500	1349	1926	1923.93	2.77	1800	2020	1973	1927	1880	1834	1996	1903	138	574	500	1190	1	1	27549644	532	18.38	0.84	12	0.35	105.00	2286.00	3235	20240724	-40.34	1690	20240805	14.20	2445	-21.06	20250120	1820	6.04	20250404	3235	-40.34	20240724	1690	14.20	20240805	6.18	Y	011420	500	137 억	764240	N	N	0	N	N
144	20250404	100245	57	100.00	KOSPI	오락·문화	N	N	N	N	N	1940	14	2	0.73	100670008	52578	21.64	1918	1947	1820	2500	1349	1926	1914.68	2.77	-795	2020	1973	1927	1880	1834	1996	1903	138	574	500	1190	1	1	27549644	534	18.48	0.85	12	0.19	105.00	2286.00	3235	20240724	-40.03	1690	20240805	14.79	2445	-20.65	20250120	1820	6.59	20250404	3235	-40.03	20240724	1690	14.79	20240805	6.18	Y	011420	500	137 억	764240	N	N	0	N	N
145	20250404	090246	57	100.00	KOSPI	오락·문화	N	N	N	N	N	1919	-7	5	-0.36	1558942	811	0.33	1918	1927	1918	2500	1349	1926	1922.25	2.77	379	2020	1973	1927	1880	1834	1996	1903	138	574	500	1190	1	1	27549644	529	18.28	0.84	12	0.00	105.00	2286.00	3235	20240724	-40.68	1690	20240805	13.55	2445	-21.51	20250120	1826	5.09	20250331	3235	-40.68	20240724	1690	13.55	20240805	6.18	Y	011420	500	137 억	764240	N	N	0	N	N
146	20250403	160242	57	100.00	KOSPI	오락·문화	N	N	N	N	N	1926	16	2	0.84	462828609	238513	247.92	1910	1974	1881	2480	1337	1910	1940.48	2.90	-35392	1983	1946	1928	1891	1873	1937	1882	138	570	500	1180	1	1	27549644	531	18.34	0.84	12	0.87	105.00	2286.00	3235	20240724	-40.46	1690	20240805	13.96	2445	-21.23	20250120	1826	5.48	20250331	3235	-40.46	20240724	1690	13.96	20240805	6.25	Y	011420	500	137 억	799742	N	N	0	N	N
147	20250403	150244	57	100.00	KOSPI	오락·문화	N	N	N	N	N	1928	18	2	0.94	426568803	219631	228.30	1910	1974	1881	2480	1337	1910	1942.21	2.90	-37400	1983	1946	1928	1891	1873	1937	1882	138	570	500	1180	1	1	27549644	531	18.36	0.84	12	0.80	105.00	2286.00	3235	20240724	-40.40	1690	20240805	14.08	2445	-21.15	20250120	1826	5.59	20250331	3235	-40.40	20240724	1690	14.08	20240805	6.25	Y	011420	500	137 억	799742	N	N	0	N	N
148	20250403	140244	57	100.00	KOSPI	오락·문화	N	N	N	N	N	1951	41	2	2.15	389748519	200613	208.53	1910	1974	1881	2480	1337	1910	1942.79	2.90	-29381	1983	1946	1928	1891	1873	1937	1882	138	570	500	1180	1	1	27549644	537	18.58	0.85	12	0.73	105.00	2286.00	3235	20240724	-39.69	1690	20240805	15.44	2445	-20.20	20250120	1826	6.85	20250331	3235	-39.69	20240724	1690	15.44	20240805	6.25	Y	011420	500	137 억	799742	N	N	0	N	N
149	20250403	130244	57	100.00	KOSPI	오락·문화	N	N	N	N	N	1950	40	2	2.09	325112801	167469	174.08	1910	1974	1881	2480	1337	1910	1941.33	2.90	-23057	1983	1946	1928	1891	1873	1937	1882	138	570	500	1180	1	1	27549644	537	18.57	0.85	12	0.61	105.00	2286.00	3235	20240724	-39.72	1690	20240805	15.38	2445	-20.25	20250120	1826	6.79	20250331	3235	-39.72	20240724	1690	15.38	20240805	6.25	Y	011420	500	137 억	799742	N	N	0	N	N
150	20250403	120244	57	100.00	KOSPI	오락·문화	N	N	N	N	N	1949	39	2	2.04	285017122	146861	152.66	1910	1974	1881	2480	1337	1910	1940.73	2.90	-27206	1983	1946	1928	1891	1873	1937	1882	138	570	500	1180	1	1	27549644	537	18.56	0.85	12	0.53	105.00	2286.00	3235	20240724	-39.75	1690	20240805	15.33	2445	-20.29	20250120	1826	6.74	20250331	3235	-39.75	20240724	1690	15.33	20240805	6.25	Y	011420	500	137 억	799742	N	N	0	N	N
151	20250403	110244	57	100.00	KOSPI	오락·문화	N	N	N	N	N	1931	21	2	1.10	252748120	130277	135.42	1910	1974	1881	2480	1337	1910	1940.08	2.90	-24124	1983	1946	1928	1891	1873	1937	1882	138	570	500	1180	1	1	27549644	532	18.39	0.84	12	0.47	105.00	2286.00	3235	20240724	-40.31	1690	20240805	14.26	2445	-21.02	20250120	1826	5.75	20250331	3235	-40.31	20240724	1690	14.26	20240805	6.25	Y	011420	500	137 억	799742	N	N	0	N	N
152	20250403	100244	57	100.00	KOSPI	오락·문화	N	N	N	N	N	1932	22	2	1.15	67791276	35454	36.85	1910	1932	1881	2480	1337	1910	1912.09	2.90	-8794	1983	1946	1928	1891	1873	1937	1882	138	570	500	1180	1	1	27549644	532	18.40	0.85	12	0.13	105.00	2286.00	3235	20240724	-40.28	1690	20240805	14.32	2445	-20.98	20250120	1826	5.81	20250331	3235	-40.28	20240724	1690	14.32	20240805	6.25	Y	011420	500	137 억	799742	N	N	0	N	N
153	20250403	090244	57	100.00	KOSPI	오락·문화	N	N	N	N	N	1881	-29	5	-1.52	25920835	13602	14.14	1910	1910	1881	2480	1337	1910	1905.66	2.90	-7454	1983	1946	1928	1891	1873	1937	1882	138	570	500	1180	1	1	27549644	518	17.91	0.82	12	0.05	105.00	2286.00	3235	20240724	-41.85	1690	20240805	11.30	2445	-23.07	20250120	1826	3.01	20250331	3235	-41.85	20240724	1690	11.30	20240805	6.25	Y	011420	500	137 억	799742	N	N	0	N	N
154	20250402	160240	57	100.00	KOSPI	오락·문화	N	N	N	N	N	1910	-50	5	-2.55	183929697	95562	28.46	1947	1965	1910	2545	1372	1960	1924.65	2.99	-24271	2042	2000	1925	1883	1808	2022	1905	138	585	500	1210	1	1	27549644	526	18.19	0.84	12	0.35	105.00	2286.00	3235	20240724	-40.96	1690	20240805	13.02	2445	-21.88	20250120	1826	4.60	20250331	3235	-40.96	20240724	1690	13.02	20240805	6.33	Y	011420	500	137 억	823942	N	N	22	N	N
155	20250402	150240	57	100.00	KOSPI	오락·문화	N	N	N	N	N	1912	-48	5	-2.45	161611466	83886	24.98	1947	1965	1912	2545	1372	1960	1926.45	2.99	-20138	2042	2000	1925	1883	1808	2022	1905	138	585	500	1210	1	1	27549644	527	18.21	0.84	12	0.30	105.00	2286.00	3235	20240724	-40.90	1690	20240805	13.14	2445	-21.80	20250120	1826	4.71	20250331	3235	-40.90	20240724	1690	13.14	20240805	6.33	Y	011420	500	137 억	823942	N	N	22	N	N
156	20250402	140240	57	100.00	KOSPI	오락·문화	N	N	N	N	N	1920	-40	5	-2.04	122035972	63237	18.83	1947	1965	1912	2545	1372	1960	1929.69	2.99	-13752	2042	2000	1925	1883	1808	2022	1905	138	585	500	1210	1	1	27549644	529	18.29	0.84	12	0.23	105.00	2286.00	3235	20240724	-40.65	1690	20240805	13.61	2445	-21.47	20250120	1826	5.15	20250331	3235	-40.65	20240724	1690	13.61	20240805	6.33	Y	011420	500	137 억	823942	N	N	22	N	N
157	20250402	130241	57	100.00	KOSPI	오락·문화	N	N	N	N	N	1924	-36	5	-1.84	113658400	58875	17.53	1947	1965	1912	2545	1372	1960	1930.37	2.99	-10725	2042	2000	1925	1883	1808	2022	1905	138	585	500	1210	1	1	27549644	530	18.32	0.84	12	0.21	105.00	2286.00	3235	20240724	-40.53	1690	20240805	13.85	2445	-21.31	20250120	1826	5.37	20250331	3235	-40.53	20240724	1690	13.85	20240805	6.33	Y	011420	500	137 억	823942	N	N	22	N	N
158	20250402	120240	57	100.00	KOSPI	오락·문화	N	N	N	N	N	1919	-41	5	-2.09	108712181	56303	16.77	1947	1965	1912	2545	1372	1960	1930.70	2.99	-9316	2042	2000	1925	1883	1808	2022	1905	138	585	500	1210	1	1	27549644	529	18.28	0.84	12	0.20	105.00	2286.00	3235	20240724	-40.68	1690	20240805	13.55	2445	-21.51	20250120	1826	5.09	20250331	3235	-40.68	20240724	1690	13.55	20240805	6.33	Y	011420	500	137 억	823942	N	N	22	N	N
159	20250402	110240	57	100.00	KOSPI	오락·문화	N	N	N	N	N	1926	-34	5	-1.73	98166071	50812	15.13	1947	1965	1912	2545	1372	1960	1931.80	2.99	-10414	2042	2000	1925	1883	1808	2022	1905	138	585	500	1210	1	1	27549644	531	18.34	0.84	12	0.18	105.00	2286.00	3235	20240724	-40.46	1690	20240805	13.96	2445	-21.23	20250120	1826	5.48	20250331	3235	-40.46	20240724	1690	13.96	20240805	6.33	Y	011420	500	137 억	823942	N	N	22	N	N
160	20250402	100238	57	100.00	KOSPI	오락·문화	N	N	N	N	N	1918	-42	5	-2.14	80963387	41878	12.47	1947	1965	1912	2545	1372	1960	1933.14	2.99	-8560	2042	2000	1925	1883	1808	2022	1905	138	585	500	1210	1	1	27549644	528	18.27	0.84	12	0.15	105.00	2286.00	3235	20240724	-40.71	1690	20240805	13.49	2445	-21.55	20250120	1826	5.04	20250331	3235	-40.71	20240724	1690	13.49	20240805	6.33	Y	011420	500	137 억	823942	N	N	22	N	N
161	20250402	090241	57	100.00	KOSPI	오락·문화	N	N	N	N	N	1960	0	3	0.00	8899261	4549	1.35	1947	1961	1947	2545	1372	1960	1956.08	2.99	-1930	2042	2000	1925	1883	1808	2022	1905	138	585	500	1210	1	1	27549644	540	18.67	0.86	12	0.02	105.00	2286.00	3235	20240724	-39.41	1690	20240805	15.98	2445	-19.84	20250120	1826	7.34	20250331	3235	-39.41	20240724	1690	15.98	20240805	6.33	Y	011420	500	137 억	823942	N	N	22	N	N
162	20250401	160241	57	100.00	KOSPI	오락·문화	N	N	N	N	N	1960	110	2	5.95	632578620	328100	116.83	1850	1967	1850	2405	1295	1850	1928.00	2.79	55626	1999	1924	1875	1800	1751	1900	1776	138	555	500	1140	1	1	27549644	540	18.67	0.86	12	1.19	105.00	2286.00	3235	20240724	-39.41	1690	20240805	15.98	2445	-19.84	20250120	1826	7.34	20250331	3235	-39.41	20240724	1690	15.98	20240805	6.46	Y	011420	500	137 억	768378	N	N	22	N	N
163	20250401	150242	57	100.00	KOSPI	오락·문화	N	N	N	N	N	1960	110	2	5.95	576360967	299433	106.62	1850	1967	1850	2405	1295	1850	1924.84	2.79	49809	1999	1924	1875	1800	1751	1900	1776	138	555	500	1140	1	1	27549644	540	18.67	0.86	12	1.09	105.00	2286.00	3235	20240724	-39.41	1690	20240805	15.98	2445	-19.84	20250120	1826	7.34	20250331	3235	-39.41	20240724	1690	15.98	20240805	6.46	Y	011420	500	137 억	768378	N	N	2611	N	N
164	20250401	140241	57	100.00	KOSPI	오락·문화	N	N	N	N	N	1954	104	2	5.62	539627807	280653	99.94	1850	1967	1850	2405	1295	1850	1922.76	2.79	51221	1999	1924	1875	1800	1751	1900	1776	138	555	500	1140	1	1	27549644	538	18.61	0.85	12	1.02	105.00	2286.00	3235	20240724	-39.60	1690	20240805	15.62	2445	-20.08	20250120	1826	7.01	20250331	3235	-39.60	20240724	1690	15.62	20240805	6.46	Y	011420	500	137 억	768378	N	N	2611	N	N
165	20250401	130242	57	100.00	KOSPI	오락·문화	N	N	N	N	N	1941	91	2	4.92	517657431	269403	95.93	1850	1967	1850	2405	1295	1850	1921.50	2.79	47869	1999	1924	1875	1800	1751	1900	1776	138	555	500	1140	1	1	27549644	535	18.49	0.85	12	0.98	105.00	2286.00	3235	20240724	-40.00	1690	20240805	14.85	2445	-20.61	20250120	1826	6.30	20250331	3235	-40.00	20240724	1690	14.85	20240805	6.46	Y	011420	500	137 억	768378	N	N	2611	N	N
166	20250401	120242	57	100.00	KOSPI	오락·문화	N	N	N	N	N	1950	100	2	5.41	462251221	240994	85.81	1850	1967	1850	2405	1295	1850	1918.10	2.79	46617	1999	1924	1875	1800	1751	1900	1776	138	555	500	1140	1	1	27549644	537	18.57	0.85	12	0.87	105.00	2286.00	3235	20240724	-39.72	1690	20240805	15.38	2445	-20.25	20250120	1826	6.79	20250331	3235	-39.72	20240724	1690	15.38	20240805	6.46	Y	011420	500	137 억	768378	N	N	2611	N	N
167	20250401	110240	57	100.00	KOSPI	오락·문화	N	N	N	N	N	1942	92	2	4.97	295836558	155847	55.49	1850	1947	1850	2405	1295	1850	1898.25	2.79	29531	1999	1924	1875	1800	1751	1900	1776	138	555	500	1140	1	1	27549644	535	18.50	0.85	12	0.57	105.00	2286.00	3235	20240724	-39.97	1690	20240805	14.91	2445	-20.57	20250120	1826	6.35	20250331	3235	-39.97	20240724	1690	14.91	20240805	6.46	Y	011420	500	137 억	768378	N	N	2611	N	N
168	20250401	100238	57	100.00	KOSPI	오락·문화	N	N	N	N	N	1868	18	2	0.97	155515183	82704	29.45	1850	1900	1850	2405	1295	1850	1880.38	2.79	17160	1999	1924	1875	1800	1751	1900	1776	138	555	500	1140	1	1	27549644	515	17.79	0.82	12	0.30	105.00	2286.00	3235	20240724	-42.26	1690	20240805	10.53	2445	-23.60	20250120	1826	2.30	20250331	3235	-42.26	20240724	1690	10.53	20240805	6.46	Y	011420	500	137 억	768378	N	N	2611	N	N
169	20250401	090240	57	100.00	KOSPI	오락·문화	N	N	N	N	N	1890	40	2	2.16	23941484	12936	4.61	1850	1890	1850	2405	1295	1850	1850.76	2.79	1994	1999	1924	1875	1800	1751	1900	1776	138	555	500	1140	1	1	27549644	521	18.00	0.83	12	0.05	105.00	2286.00	3235	20240724	-41.58	1690	20240805	11.83	2445	-22.70	20250120	1826	3.50	20250331	3235	-41.58	20240724	1690	11.83	20240805	6.46	Y	011420	500	137 억	768378	N	N	2611	N	N

72 KiB Raw Blame History

72 KiB

Raw Blame History