KissMeData/034120/price/prices-20250401.csv

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	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20250430	160421	55	40.00	KOSPI		오락·문화	N	N	N	Y	40	N	20950	1050	2	5.28	3078733330	149242	210.15	20000	21200	19900	25850	13930	19900	20629.13	0.00	0	85	20366	20132	19666	19432	18966	20250	19550	928	5950	5000	14320	50	1	18551238	3886	11.49	0.43	12	0.80	1824.00	48746.00	28500	20241224	-26.49	14640	20241114	43.10	26250	-20.19	20250115	17000	23.24	20250411	28500	-26.49	20241224	14640	43.10	20241114	2.32	Y	034120	5000	927 억		0	N	N	799	N	00	N
3	20250430	150424	55	40.00	KOSPI		오락·문화	N	N	N	Y	40	N	21100	1200	2	6.03	2923418780	141828	199.71	20000	21200	19900	25850	13930	19900	20612.42	0.00	0	227	20366	20132	19666	19432	18966	20250	19550	928	5950	5000	14320	50	1	18551238	3914	11.57	0.43	12	0.76	1824.00	48746.00	28500	20241224	-25.96	14640	20241114	44.13	26250	-19.62	20250115	17000	24.12	20250411	28500	-25.96	20241224	14640	44.13	20241114	2.32	Y	034120	5000	927 억		0	N	N	932	N	00	N
4	20250430	140425	55	40.00	KOSPI		오락·문화	N	N	N	Y	40	N	21050	1150	2	5.78	2525594405	122950	173.13	20000	21100	19900	25850	13930	19900	20541.64	0.00	0	368	20366	20132	19666	19432	18966	20250	19550	928	5950	5000	14320	50	1	18551238	3905	11.54	0.43	12	0.66	1824.00	48746.00	28500	20241224	-26.14	14640	20241114	43.78	26250	-19.81	20250115	17000	23.82	20250411	28500	-26.14	20241224	14640	43.78	20241114	2.32	Y	034120	5000	927 억		0	N	N	932	N	00	N
5	20250430	130426	55	40.00	KOSPI		오락·문화	N	N	N	Y	40	N	20650	750	2	3.77	1659236230	81578	114.87	20000	20800	19900	25850	13930	19900	20339.26	0.00	0	435	20366	20132	19666	19432	18966	20250	19550	928	5950	5000	14320	50	1	18551238	3831	11.32	0.42	12	0.44	1824.00	48746.00	28500	20241224	-27.54	14640	20241114	41.05	26250	-21.33	20250115	17000	21.47	20250411	28500	-27.54	20241224	14640	41.05	20241114	2.32	Y	034120	5000	927 억		0	N	N	932	N	00	N
6	20250430	120427	55	40.00	KOSPI		오락·문화	N	N	N	Y	40	N	20350	450	2	2.26	1247957705	61532	86.65	20000	20500	19900	25850	13930	19900	20281.44	0.00	0	930	20366	20132	19666	19432	18966	20250	19550	928	5950	5000	14320	50	1	18551238	3775	11.16	0.42	12	0.33	1824.00	48746.00	28500	20241224	-28.60	14640	20241114	39.00	26250	-22.48	20250115	17000	19.71	20250411	28500	-28.60	20241224	14640	39.00	20241114	2.32	Y	034120	5000	927 억		0	N	N	932	N	00	N
7	20250430	110424	55	40.00	KOSPI		오락·문화	N	N	N	Y	40	N	20250	350	2	1.76	1046033105	51571	72.62	20000	20500	19900	25850	13930	19900	20283.36	0.00	0	986	20366	20132	19666	19432	18966	20250	19550	928	5950	5000	14320	50	1	18551238	3757	11.10	0.42	12	0.28	1824.00	48746.00	28500	20241224	-28.95	14640	20241114	38.32	26250	-22.86	20250115	17000	19.12	20250411	28500	-28.95	20241224	14640	38.32	20241114	2.32	Y	034120	5000	927 억		0	N	N	932	N	00	N
8	20250430	100427	55	40.00	KOSPI		오락·문화	N	N	N	Y	40	N	20300	400	2	2.01	494657405	24492	34.49	20000	20350	19900	25850	13930	19900	20196.69	0.00	0	-141	20366	20132	19666	19432	18966	20250	19550	928	5950	5000	14320	50	1	18551238	3766	11.13	0.42	12	0.13	1824.00	48746.00	28500	20241224	-28.77	14640	20241114	38.66	26250	-22.67	20250115	17000	19.41	20250411	28500	-28.77	20241224	14640	38.66	20241114	2.32	Y	034120	5000	927 억		0	N	N	932	N	00	N
9	20250430	090426	55	40.00	KOSPI		오락·문화	N	N	N	Y	40	N	19990	90	2	0.45	39869300	1988	2.80	20000	20200	19900	25850	13930	19900	20054.98	0.00	0	-212	20366	20132	19666	19432	18966	20250	19550	928	5950	5000	14320	10	1	18551238	3708	10.96	0.41	12	0.01	1824.00	48746.00	28500	20241224	-29.86	14640	20241114	36.54	26250	-23.85	20250115	17000	17.59	20250411	28500	-29.86	20241224	14640	36.54	20241114	2.32	Y	034120	5000	927 억		0	N	N	932	N	00	N
10	20250429	160421	55	40.00	KOSPI		오락·문화	N	N	N	Y	40	N	19900	730	2	3.81	1395218145	71016	310.14	19290	19900	19200	24900	13420	19170	19646.49	0.00	0	1634	19350	19260	19150	19060	18950	19305	19105	928	5730	5000	13800	10	1	18551238	3692	10.91	0.41	12	0.38	1824.00	48746.00	28500	20241224	-30.18	14640	20241114	35.93	26250	-24.19	20250115	17000	17.06	20250411	28500	-30.18	20241224	14640	35.93	20241114	2.37	Y	034120	5000	927 억		0	N	N	932	N	00	N
11	20250429	150424	55	40.00	KOSPI		오락·문화	N	N	N	Y	40	N	19870	700	2	3.65	1285822525	65514	286.11	19290	19880	19200	24900	13420	19170	19626.68	0.00	0	-45	19350	19260	19150	19060	18950	19305	19105	928	5730	5000	13800	10	1	18551238	3686	10.89	0.41	12	0.35	1824.00	48746.00	28500	20241224	-30.28	14640	20241114	35.72	26250	-24.30	20250115	17000	16.88	20250411	28500	-30.28	20241224	14640	35.72	20241114	2.37	Y	034120	5000	927 억		0	N	N	1126	N	00	N
12	20250429	140423	55	40.00	KOSPI		오락·문화	N	N	N	Y	40	N	19860	690	2	3.60	1126958430	57512	251.17	19290	19880	19200	24900	13420	19170	19595.19	0.00	0	-538	19350	19260	19150	19060	18950	19305	19105	928	5730	5000	13800	10	1	18551238	3684	10.89	0.41	12	0.31	1824.00	48746.00	28500	20241224	-30.32	14640	20241114	35.66	26250	-24.34	20250115	17000	16.82	20250411	28500	-30.32	20241224	14640	35.66	20241114	2.37	Y	034120	5000	927 억		0	N	N	1126	N	00	N
13	20250429	130425	55	40.00	KOSPI		오락·문화	N	N	N	Y	40	N	19790	620	2	3.23	917262185	46942	205.00	19290	19820	19200	24900	13420	19170	19540.33	0.00	0	-506	19350	19260	19150	19060	18950	19305	19105	928	5730	5000	13800	10	1	18551238	3671	10.85	0.41	12	0.25	1824.00	48746.00	28500	20241224	-30.56	14640	20241114	35.18	26250	-24.61	20250115	17000	16.41	20250411	28500	-30.56	20241224	14640	35.18	20241114	2.37	Y	034120	5000	927 억		0	N	N	1126	N	00	N
14	20250429	120424	55	40.00	KOSPI		오락·문화	N	N	N	Y	40	N	19700	530	2	2.76	715562100	36719	160.36	19290	19740	19200	24900	13420	19170	19487.52	0.00	0	-407	19350	19260	19150	19060	18950	19305	19105	928	5730	5000	13800	10	1	18551238	3655	10.80	0.40	12	0.20	1824.00	48746.00	28500	20241224	-30.88	14640	20241114	34.56	26250	-24.95	20250115	17000	15.88	20250411	28500	-30.88	20241224	14640	34.56	20241114	2.37	Y	034120	5000	927 억		0	N	N	1126	N	00	N
15	20250429	110423	55	40.00	KOSPI		오락·문화	N	N	N	Y	40	N	19450	280	2	1.46	421622320	21752	95.00	19290	19470	19200	24900	13420	19170	19383.15	0.00	0	2	19350	19260	19150	19060	18950	19305	19105	928	5730	5000	13800	10	1	18551238	3608	10.66	0.40	12	0.12	1824.00	48746.00	28500	20241224	-31.75	14640	20241114	32.86	26250	-25.90	20250115	17000	14.41	20250411	28500	-31.75	20241224	14640	32.86	20241114	2.37	Y	034120	5000	927 억		0	N	N	1126	N	00	N
16	20250429	100425	55	40.00	KOSPI		오락·문화	N	N	N	Y	40	N	19400	230	2	1.20	225870910	11667	50.95	19290	19420	19200	24900	13420	19170	19359.81	0.00	0	-140	19350	19260	19150	19060	18950	19305	19105	928	5730	5000	13800	10	1	18551238	3599	10.64	0.40	12	0.06	1824.00	48746.00	28500	20241224	-31.93	14640	20241114	32.51	26250	-26.10	20250115	17000	14.12	20250411	28500	-31.93	20241224	14640	32.51	20241114	2.37	Y	034120	5000	927 억		0	N	N	1126	N	00	N
17	20250429	090425	55	40.00	KOSPI		오락·문화	N	N	N	Y	40	N	19200	30	2	0.16	11065720	574	2.51	19290	19290	19200	24900	13420	19170	19278.26	0.00	0	-17	19350	19260	19150	19060	18950	19305	19105	928	5730	5000	13800	10	1	18551238	3562	10.53	0.39	12	0.00	1824.00	48746.00	28500	20241224	-32.63	14640	20241114	31.15	26250	-26.86	20250115	17000	12.94	20250411	28500	-32.63	20241224	14640	31.15	20241114	2.37	Y	034120	5000	927 억		0	N	N	1126	N	00	N
18	20250428	160420	55	40.00	KOSPI		오락·문화	N	N	N	Y	40	N	19170	-10	5	-0.05	437832710	22898	89.69	19070	19240	19040	24900	13430	19180	19121.00	0.00	0	-50	19433	19306	19173	19046	18913	19310	19050	928	5720	5000	13800	10	1	18551238	3556	10.51	0.39	12	0.12	1824.00	48746.00	28500	20241224	-32.74	14640	20241114	30.94	26250	-26.97	20250115	17000	12.76	20250411	28500	-32.74	20241224	14640	30.94	20241114	2.35	Y	034120	5000	927 억		0	N	N	1126	N	00	N
19	20250428	150423	55	40.00	KOSPI		오락·문화	N	N	N	Y	40	N	19160	-20	5	-0.10	396321380	20732	81.20	19070	19240	19040	24900	13430	19180	19116.41	0.00	0	-34	19433	19306	19173	19046	18913	19310	19050	928	5720	5000	13800	10	1	18551238	3554	10.50	0.39	12	0.11	1824.00	48746.00	28500	20241224	-32.77	14640	20241114	30.87	26250	-27.01	20250115	17000	12.71	20250411	28500	-32.77	20241224	14640	30.87	20241114	2.35	Y	034120	5000	927 억		0	N	N	147	N	00	N
20	20250428	140423	55	40.00	KOSPI		오락·문화	N	N	N	Y	40	N	19180	0	3	0.00	366979900	19199	75.20	19070	19240	19040	24900	13430	19180	19114.53	0.00	0	-29	19433	19306	19173	19046	18913	19310	19050	928	5720	5000	13800	10	1	18551238	3558	10.52	0.39	12	0.10	1824.00	48746.00	28500	20241224	-32.70	14640	20241114	31.01	26250	-26.93	20250115	17000	12.82	20250411	28500	-32.70	20241224	14640	31.01	20241114	2.35	Y	034120	5000	927 억		0	N	N	147	N	00	N
21	20250428	130422	55	40.00	KOSPI		오락·문화	N	N	N	Y	40	N	19160	-20	5	-0.10	331574230	17349	67.95	19070	19240	19040	24900	13430	19180	19112.01	0.00	0	-24	19433	19306	19173	19046	18913	19310	19050	928	5720	5000	13800	10	1	18551238	3554	10.50	0.39	12	0.09	1824.00	48746.00	28500	20241224	-32.77	14640	20241114	30.87	26250	-27.01	20250115	17000	12.71	20250411	28500	-32.77	20241224	14640	30.87	20241114	2.35	Y	034120	5000	927 억		0	N	N	147	N	00	N
22	20250428	120422	55	40.00	KOSPI		오락·문화	N	N	N	Y	40	N	19100	-80	5	-0.42	286323820	14980	58.67	19070	19240	19070	24900	13430	19180	19113.74	0.00	0	-19	19433	19306	19173	19046	18913	19310	19050	928	5720	5000	13800	10	1	18551238	3543	10.47	0.39	12	0.08	1824.00	48746.00	28500	20241224	-32.98	14640	20241114	30.46	26250	-27.24	20250115	17000	12.35	20250411	28500	-32.98	20241224	14640	30.46	20241114	2.35	Y	034120	5000	927 억		0	N	N	147	N	00	N
23	20250428	110422	55	40.00	KOSPI		오락·문화	N	N	N	Y	40	N	19110	-70	5	-0.36	145989680	7633	29.90	19070	19240	19070	24900	13430	19180	19126.12	0.00	0	-14	19433	19306	19173	19046	18913	19310	19050	928	5720	5000	13800	10	1	18551238	3545	10.48	0.39	12	0.04	1824.00	48746.00	28500	20241224	-32.95	14640	20241114	30.53	26250	-27.20	20250115	17000	12.41	20250411	28500	-32.95	20241224	14640	30.53	20241114	2.35	Y	034120	5000	927 억		0	N	N	147	N	00	N
24	20250428	100421	55	40.00	KOSPI		오락·문화	N	N	N	Y	40	N	19140	-40	5	-0.21	84746320	4429	17.35	19070	19240	19070	24900	13430	19180	19134.41	0.00	0	-12	19433	19306	19173	19046	18913	19310	19050	928	5720	5000	13800	10	1	18551238	3551	10.49	0.39	12	0.02	1824.00	48746.00	28500	20241224	-32.84	14640	20241114	30.74	26250	-27.09	20250115	17000	12.59	20250411	28500	-32.84	20241224	14640	30.74	20241114	2.35	Y	034120	5000	927 억		0	N	N	147	N	00	N
25	20250428	090423	55	40.00	KOSPI		오락·문화	N	N	N	Y	40	N	19100	-80	5	-0.42	23409780	1226	4.80	19070	19120	19070	24900	13430	19180	19094.44	0.00	0	0	19433	19306	19173	19046	18913	19310	19050	928	5720	5000	13800	10	1	18551238	3543	10.47	0.39	12	0.01	1824.00	48746.00	28500	20241224	-32.98	14640	20241114	30.46	26250	-27.24	20250115	17000	12.35	20250411	28500	-32.98	20241224	14640	30.46	20241114	2.35	Y	034120	5000	927 억		0	N	N	147	N	00	N
26	20250425	160421	55	40.00	KOSPI		오락·문화	N	N	N	Y	40	N	19180	0	3	0.00	490165820	25531	65.40	19180	19300	19040	24900	13430	19180	19198.85	0.00	0	-77	19873	19526	18993	18646	18113	19700	18820	928	5720	5000	13800	10	1	18551238	3558	10.52	0.39	12	0.14	1824.00	48746.00	28500	20241224	-32.70	14640	20241114	31.01	26250	-26.93	20250115	17000	12.82	20250411	28500	-32.70	20241224	14640	31.01	20241114	2.36	Y	034120	5000	927 억		0	N	N	147	N	00	N
27	20250425	150423	55	40.00	KOSPI		오락·문화	N	N	N	Y	40	N	19190	10	2	0.05	470674755	24515	62.80	19180	19300	19040	24900	13430	19180	19199.46	0.00	0	-74	19873	19526	18993	18646	18113	19700	18820	928	5720	5000	13800	10	1	18551238	3560	10.52	0.39	12	0.13	1824.00	48746.00	28500	20241224	-32.67	14640	20241114	31.08	26250	-26.90	20250115	17000	12.88	20250411	28500	-32.67	20241224	14640	31.08	20241114	2.36	Y	034120	5000	927 억		0	N	N	44	N	00	N
28	20250425	140423	55	40.00	KOSPI		오락·문화	N	N	N	Y	40	N	19210	30	2	0.16	418721035	21808	55.86	19180	19300	19040	24900	13430	19180	19200.34	0.00	0	48	19873	19526	18993	18646	18113	19700	18820	928	5720	5000	13800	10	1	18551238	3564	10.53	0.39	12	0.12	1824.00	48746.00	28500	20241224	-32.60	14640	20241114	31.22	26250	-26.82	20250115	17000	13.00	20250411	28500	-32.60	20241224	14640	31.22	20241114	2.36	Y	034120	5000	927 억		0	N	N	44	N	00	N
29	20250425	130424	55	40.00	KOSPI		오락·문화	N	N	N	Y	40	N	19260	80	2	0.42	342018885	17813	45.63	19180	19300	19040	24900	13430	19180	19200.52	0.00	0	108	19873	19526	18993	18646	18113	19700	18820	928	5720	5000	13800	10	1	18551238	3573	10.56	0.40	12	0.10	1824.00	48746.00	28500	20241224	-32.42	14640	20241114	31.56	26250	-26.63	20250115	17000	13.29	20250411	28500	-32.42	20241224	14640	31.56	20241114	2.36	Y	034120	5000	927 억		0	N	N	44	N	00	N
30	20250425	120423	55	40.00	KOSPI		오락·문화	N	N	N	Y	40	N	19260	80	2	0.42	265087325	13809	35.37	19180	19300	19040	24900	13430	19180	19196.71	0.00	0	82	19873	19526	18993	18646	18113	19700	18820	928	5720	5000	13800	10	1	18551238	3573	10.56	0.40	12	0.07	1824.00	48746.00	28500	20241224	-32.42	14640	20241114	31.56	26250	-26.63	20250115	17000	13.29	20250411	28500	-32.42	20241224	14640	31.56	20241114	2.36	Y	034120	5000	927 억		0	N	N	44	N	00	N
31	20250425	110423	55	40.00	KOSPI		오락·문화	N	N	N	Y	40	N	19240	60	2	0.31	211253370	11010	28.20	19180	19300	19040	24900	13430	19180	19187.41	0.00	0	54	19873	19526	18993	18646	18113	19700	18820	928	5720	5000	13800	10	1	18551238	3569	10.55	0.39	12	0.06	1824.00	48746.00	28500	20241224	-32.49	14640	20241114	31.42	26250	-26.70	20250115	17000	13.18	20250411	28500	-32.49	20241224	14640	31.42	20241114	2.36	Y	034120	5000	927 억		0	N	N	44	N	00	N
32	20250425	100423	55	40.00	KOSPI		오락·문화	N	N	N	Y	40	N	19240	60	2	0.31	112774160	5894	15.10	19180	19300	19040	24900	13430	19180	19133.72	0.00	0	27	19873	19526	18993	18646	18113	19700	18820	928	5720	5000	13800	10	1	18551238	3569	10.55	0.39	12	0.03	1824.00	48746.00	28500	20241224	-32.49	14640	20241114	31.42	26250	-26.70	20250115	17000	13.18	20250411	28500	-32.49	20241224	14640	31.42	20241114	2.36	Y	034120	5000	927 억		0	N	N	44	N	00	N
33	20250425	090423	55	40.00	KOSPI		오락·문화	N	N	N	Y	40	N	19210	30	2	0.16	3934640	205	0.53	19180	19300	19180	24900	13430	19180	19193.37	0.00	0	0	19873	19526	18993	18646	18113	19700	18820	928	5720	5000	13800	10	1	18551238	3564	10.53	0.39	12	0.00	1824.00	48746.00	28500	20241224	-32.60	14640	20241114	31.22	26250	-26.82	20250115	17000	13.00	20250411	28500	-32.60	20241224	14640	31.22	20241114	2.36	Y	034120	5000	927 억		0	N	N	44	N	00	N
34	20250424	160416	55	40.00	KOSPI		오락·문화	N	N	N	Y	40	N	19180	690	2	3.73	740887265	39038	177.03	18520	19340	18460	24000	12950	18490	18978.61	0.00	0	948	18776	18632	18526	18382	18276	18580	18330	928	5510	5000	13310	10	1	18551238	3558	10.52	0.39	12	0.21	1824.00	48746.00	28500	20241224	-32.70	14640	20241114	31.01	26250	-26.93	20250115	17000	12.82	20250411	28500	-32.70	20241224	14640	31.01	20241114	2.38	Y	034120	5000	927 억		0	N	N	44	N	00	N
35	20250424	150422	55	40.00	KOSPI		오락·문화	N	N	N	Y	40	N	19020	530	2	2.87	700110100	36908	167.37	18520	19340	18460	24000	12950	18490	18969.06	0.00	0	950	18776	18632	18526	18382	18276	18580	18330	928	5510	5000	13310	10	1	18551238	3528	10.43	0.39	12	0.20	1824.00	48746.00	28500	20241224	-33.26	14640	20241114	29.92	26250	-27.54	20250115	17000	11.88	20250411	28500	-33.26	20241224	14640	29.92	20241114	2.38	Y	034120	5000	927 억		0	N	N	127	N	00	N
36	20250424	140422	55	40.00	KOSPI		오락·문화	N	N	N	Y	40	N	19250	760	2	4.11	604654290	31926	144.78	18520	19340	18460	24000	12950	18490	18939.24	0.00	0	872	18776	18632	18526	18382	18276	18580	18330	928	5510	5000	13310	10	1	18551238	3571	10.55	0.39	12	0.17	1824.00	48746.00	28500	20241224	-32.46	14640	20241114	31.49	26250	-26.67	20250115	17000	13.24	20250411	28500	-32.46	20241224	14640	31.49	20241114	2.38	Y	034120	5000	927 억		0	N	N	127	N	00	N
37	20250424	130421	55	40.00	KOSPI		오락·문화	N	N	N	Y	40	N	18920	430	2	2.33	346694135	18511	83.94	18520	18920	18460	24000	12950	18490	18729.09	0.00	0	875	18776	18632	18526	18382	18276	18580	18330	928	5510	5000	13310	10	1	18551238	3510	10.37	0.39	12	0.10	1824.00	48746.00	28500	20241224	-33.61	14640	20241114	29.23	26250	-27.92	20250115	17000	11.29	20250411	28500	-33.61	20241224	14640	29.23	20241114	2.38	Y	034120	5000	927 억		0	N	N	127	N	00	N
38	20250424	120422	55	40.00	KOSPI		오락·문화	N	N	N	Y	40	N	18790	300	2	1.62	273271520	14618	66.29	18520	18830	18460	24000	12950	18490	18694.18	0.00	0	641	18776	18632	18526	18382	18276	18580	18330	928	5510	5000	13310	10	1	18551238	3486	10.30	0.39	12	0.08	1824.00	48746.00	28500	20241224	-34.07	14640	20241114	28.35	26250	-28.42	20250115	17000	10.53	20250411	28500	-34.07	20241224	14640	28.35	20241114	2.38	Y	034120	5000	927 억		0	N	N	127	N	00	N
39	20250424	110421	55	40.00	KOSPI		오락·문화	N	N	N	Y	40	N	18800	310	2	1.68	215080610	11523	52.25	18520	18830	18460	24000	12950	18490	18665.33	0.00	0	357	18776	18632	18526	18382	18276	18580	18330	928	5510	5000	13310	10	1	18551238	3488	10.31	0.39	12	0.06	1824.00	48746.00	28500	20241224	-34.04	14640	20241114	28.42	26250	-28.38	20250115	17000	10.59	20250411	28500	-34.04	20241224	14640	28.42	20241114	2.38	Y	034120	5000	927 억		0	N	N	127	N	00	N
40	20250424	100421	55	40.00	KOSPI		오락·문화	N	N	N	Y	40	N	18750	260	2	1.41	142705370	7666	34.76	18520	18770	18460	24000	12950	18490	18615.36	0.00	0	90	18776	18632	18526	18382	18276	18580	18330	928	5510	5000	13310	10	1	18551238	3478	10.28	0.38	12	0.04	1824.00	48746.00	28500	20241224	-34.21	14640	20241114	28.07	26250	-28.57	20250115	17000	10.29	20250411	28500	-34.21	20241224	14640	28.07	20241114	2.38	Y	034120	5000	927 억		0	N	N	127	N	00	N
41	20250424	090423	55	40.00	KOSPI		오락·문화	N	N	N	Y	40	N	18520	30	2	0.16	15483110	836	3.79	18520	18600	18520	24000	12950	18490	18520.47	0.00	0	0	18776	18632	18526	18382	18276	18580	18330	928	5510	5000	13310	10	1	18551238	3436	10.15	0.38	12	0.00	1824.00	48746.00	28500	20241224	-35.02	14640	20241114	26.50	26250	-29.45	20250115	17000	8.94	20250411	28500	-35.02	20241224	14640	26.50	20241114	2.38	Y	034120	5000	927 억		0	N	N	127	N	00	N
42	20250423	160413	55	40.00	KOSPI		오락·문화	N	N	N	Y	40	N	18490	70	2	0.38	408035235	22052	60.03	18670	18670	18420	23900	12900	18420	18503.32	0.00	0	-623	18640	18530	18350	18240	18060	18440	18150	928	5480	5000	13260	10	1	18551238	3430	10.14	0.38	12	0.12	1824.00	48746.00	28500	20241224	-35.12	14640	20241114	26.30	26250	-29.56	20250115	17000	8.76	20250411	28500	-35.12	20241224	14640	26.30	20241114	2.40	Y	034120	5000	927 억		0	N	N	127	N	00	N
43	20250423	150421	55	40.00	KOSPI		오락·문화	N	N	N	Y	40	N	18530	110	2	0.60	381140725	20598	56.07	18670	18670	18420	23900	12900	18420	18503.77	0.00	0	-381	18640	18530	18350	18240	18060	18440	18150	928	5480	5000	13260	10	1	18551238	3438	10.16	0.38	12	0.11	1824.00	48746.00	28500	20241224	-34.98	14640	20241114	26.57	26250	-29.41	20250115	17000	9.00	20250411	28500	-34.98	20241224	14640	26.57	20241114	2.40	Y	034120	5000	927 억		0	N	N	155	N	00	N
44	20250423	140421	55	40.00	KOSPI		오락·문화	N	N	N	Y	40	N	18510	90	2	0.49	321778215	17391	47.34	18670	18670	18420	23900	12900	18420	18502.57	0.00	0	-316	18640	18530	18350	18240	18060	18440	18150	928	5480	5000	13260	10	1	18551238	3434	10.15	0.38	12	0.09	1824.00	48746.00	28500	20241224	-35.05	14640	20241114	26.43	26250	-29.49	20250115	17000	8.88	20250411	28500	-35.05	20241224	14640	26.43	20241114	2.40	Y	034120	5000	927 억		0	N	N	155	N	00	N
45	20250423	130418	55	40.00	KOSPI		오락·문화	N	N	N	Y	40	N	18510	90	2	0.49	291606280	15761	42.90	18670	18670	18420	23900	12900	18420	18501.76	0.00	0	-195	18640	18530	18350	18240	18060	18440	18150	928	5480	5000	13260	10	1	18551238	3434	10.15	0.38	12	0.08	1824.00	48746.00	28500	20241224	-35.05	14640	20241114	26.43	26250	-29.49	20250115	17000	8.88	20250411	28500	-35.05	20241224	14640	26.43	20241114	2.40	Y	034120	5000	927 억		0	N	N	155	N	00	N
46	20250423	120421	55	40.00	KOSPI		오락·문화	N	N	N	Y	40	N	18500	80	2	0.43	180669390	9770	26.59	18670	18670	18420	23900	12900	18420	18492.26	0.00	0	-191	18640	18530	18350	18240	18060	18440	18150	928	5480	5000	13260	10	1	18551238	3432	10.14	0.38	12	0.05	1824.00	48746.00	28500	20241224	-35.09	14640	20241114	26.37	26250	-29.52	20250115	17000	8.82	20250411	28500	-35.09	20241224	14640	26.37	20241114	2.40	Y	034120	5000	927 억		0	N	N	155	N	00	N
47	20250423	110421	55	40.00	KOSPI		오락·문화	N	N	N	Y	40	N	18500	80	2	0.43	131392150	7106	19.34	18670	18670	18420	23900	12900	18420	18490.31	0.00	0	-212	18640	18530	18350	18240	18060	18440	18150	928	5480	5000	13260	10	1	18551238	3432	10.14	0.38	12	0.04	1824.00	48746.00	28500	20241224	-35.09	14640	20241114	26.37	26250	-29.52	20250115	17000	8.82	20250411	28500	-35.09	20241224	14640	26.37	20241114	2.40	Y	034120	5000	927 억		0	N	N	155	N	00	N
48	20250423	100423	55	40.00	KOSPI		오락·문화	N	N	N	Y	40	N	18480	60	2	0.33	55620440	3006	8.18	18670	18670	18440	23900	12900	18420	18503.14	0.00	0	-103	18640	18530	18350	18240	18060	18440	18150	928	5480	5000	13260	10	1	18551238	3428	10.13	0.38	12	0.02	1824.00	48746.00	28500	20241224	-35.16	14640	20241114	26.23	26250	-29.60	20250115	17000	8.71	20250411	28500	-35.16	20241224	14640	26.23	20241114	2.40	Y	034120	5000	927 억		0	N	N	155	N	00	N
49	20250423	090424	55	40.00	KOSPI		오락·문화	N	N	N	Y	40	N	18510	90	2	0.49	3235820	174	0.47	18670	18670	18510	23900	12900	18420	18596.67	0.00	0	6	18640	18530	18350	18240	18060	18440	18150	928	5480	5000	13260	10	1	18551238	3434	10.15	0.38	12	0.00	1824.00	48746.00	28500	20241224	-35.05	14640	20241114	26.43	26250	-29.49	20250115	17000	8.88	20250411	28500	-35.05	20241224	14640	26.43	20241114	2.40	Y	034120	5000	927 억		0	N	N	155	N	00	N
50	20250422	160412	55	40.00	KOSPI		오락·문화	N	N	N	Y	40	N	18420	-10	5	-0.05	673843260	36738	154.06	18450	18460	18170	23950	12910	18430	18341.86	0.00	0	-928	18936	18682	18496	18242	18056	18590	18150	928	5520	5000	13260	10	1	18551238	3417	10.10	0.38	12	0.20	1824.00	48746.00	28500	20241224	-35.37	14640	20241114	25.82	26250	-29.83	20250115	17000	8.35	20250411	28500	-35.37	20241224	14640	25.82	20241114	2.37	Y	034120	5000	927 억		0	N	N	155	N	00	N
51	20250422	150419	55	40.00	KOSPI		오락·문화	N	N	N	Y	40	N	18410	-20	5	-0.11	644536530	35147	147.39	18450	18460	18170	23950	12910	18430	18338.31	0.00	0	-1084	18936	18682	18496	18242	18056	18590	18150	928	5520	5000	13260	10	1	18551238	3415	10.09	0.38	12	0.19	1824.00	48746.00	28500	20241224	-35.40	14640	20241114	25.75	26250	-29.87	20250115	17000	8.29	20250411	28500	-35.40	20241224	14640	25.75	20241114	2.37	Y	034120	5000	927 억		0	N	N	40	N	00	N
52	20250422	140419	55	40.00	KOSPI		오락·문화	N	N	N	Y	40	N	18390	-40	5	-0.22	550667190	30047	126.00	18450	18460	18170	23950	12910	18430	18326.86	0.00	0	-1084	18936	18682	18496	18242	18056	18590	18150	928	5520	5000	13260	10	1	18551238	3412	10.08	0.38	12	0.16	1824.00	48746.00	28500	20241224	-35.47	14640	20241114	25.61	26250	-29.94	20250115	17000	8.18	20250411	28500	-35.47	20241224	14640	25.61	20241114	2.37	Y	034120	5000	927 억		0	N	N	40	N	00	N
53	20250422	130418	55	40.00	KOSPI		오락·문화	N	N	N	Y	40	N	18330	-100	5	-0.54	422025550	23044	96.63	18450	18460	18170	23950	12910	18430	18313.90	0.00	0	-779	18936	18682	18496	18242	18056	18590	18150	928	5520	5000	13260	10	1	18551238	3400	10.05	0.38	12	0.12	1824.00	48746.00	28500	20241224	-35.68	14640	20241114	25.20	26250	-30.17	20250115	17000	7.82	20250411	28500	-35.68	20241224	14640	25.20	20241114	2.37	Y	034120	5000	927 억		0	N	N	40	N	00	N
54	20250422	120419	55	40.00	KOSPI		오락·문화	N	N	N	Y	40	N	18330	-100	5	-0.54	303188500	16561	69.45	18450	18460	18170	23950	12910	18430	18307.38	0.00	0	-957	18936	18682	18496	18242	18056	18590	18150	928	5520	5000	13260	10	1	18551238	3400	10.05	0.38	12	0.09	1824.00	48746.00	28500	20241224	-35.68	14640	20241114	25.20	26250	-30.17	20250115	17000	7.82	20250411	28500	-35.68	20241224	14640	25.20	20241114	2.37	Y	034120	5000	927 억		0	N	N	40	N	00	N
55	20250422	110418	55	40.00	KOSPI		오락·문화	N	N	N	Y	40	N	18400	-30	5	-0.16	207760650	11361	47.64	18450	18460	18170	23950	12910	18430	18287.18	0.00	0	-871	18936	18682	18496	18242	18056	18590	18150	928	5520	5000	13260	10	1	18551238	3413	10.09	0.38	12	0.06	1824.00	48746.00	28500	20241224	-35.44	14640	20241114	25.68	26250	-29.90	20250115	17000	8.24	20250411	28500	-35.44	20241224	14640	25.68	20241114	2.37	Y	034120	5000	927 억		0	N	N	40	N	00	N
56	20250422	100418	55	40.00	KOSPI		오락·문화	N	N	N	Y	40	N	18170	-260	5	-1.41	128317090	7028	29.47	18450	18460	18170	23950	12910	18430	18257.98	0.00	0	-320	18936	18682	18496	18242	18056	18590	18150	928	5520	5000	13260	10	1	18551238	3371	9.96	0.37	12	0.04	1824.00	48746.00	28500	20241224	-36.25	14640	20241114	24.11	26250	-30.78	20250115	17000	6.88	20250411	28500	-36.25	20241224	14640	24.11	20241114	2.37	Y	034120	5000	927 억		0	N	N	40	N	00	N
57	20250422	090418	55	40.00	KOSPI		오락·문화	N	N	N	Y	40	N	18360	-70	5	-0.38	1770580	96	0.40	18450	18460	18350	23950	12910	18430	18443.54	0.00	0	-8	18936	18682	18496	18242	18056	18590	18150	928	5520	5000	13260	10	1	18551238	3406	10.07	0.38	12	0.00	1824.00	48746.00	28500	20241224	-35.58	14640	20241114	25.41	26250	-30.06	20250115	17000	8.00	20250411	28500	-35.58	20241224	14640	25.41	20241114	2.37	Y	034120	5000	927 억		0	N	N	40	N	00	N
58	20250421	160410	55	40.00	KOSPI		오락·문화	N	N	N	Y	40	N	18430	-160	5	-0.86	441791635	23847	31.37	18750	18750	18310	24150	13020	18590	18526.10	0.00	0	224	19516	19052	18726	18262	17936	19285	18495	928	5560	5000	13380	10	1	18551238	3419	10.10	0.38	12	0.13	1824.00	48746.00	28500	20241224	-35.33	14640	20241114	25.89	26250	-29.79	20250115	17000	8.41	20250411	28500	-35.33	20241224	14640	25.89	20241114	2.34	Y	034120	5000	927 억		0	N	N	40	N	00	N
59	20250421	150417	55	40.00	KOSPI		오락·문화	N	N	N	Y	40	N	18460	-130	5	-0.70	368147985	19846	26.11	18750	18750	18450	24150	13020	18590	18550.24	0.00	0	921	19516	19052	18726	18262	17936	19285	18495	928	5560	5000	13380	10	1	18551238	3425	10.12	0.38	12	0.11	1824.00	48746.00	28500	20241224	-35.23	14640	20241114	26.09	26250	-29.68	20250115	17000	8.59	20250411	28500	-35.23	20241224	14640	26.09	20241114	2.34	Y	034120	5000	927 억		0	N	N	115	N	00	N
60	20250421	140417	55	40.00	KOSPI		오락·문화	N	N	N	Y	40	N	18510	-80	5	-0.43	272591110	14676	19.31	18750	18750	18510	24150	13020	18590	18573.94	0.00	0	1683	19516	19052	18726	18262	17936	19285	18495	928	5560	5000	13380	10	1	18551238	3434	10.15	0.38	12	0.08	1824.00	48746.00	28500	20241224	-35.05	14640	20241114	26.43	26250	-29.49	20250115	17000	8.88	20250411	28500	-35.05	20241224	14640	26.43	20241114	2.34	Y	034120	5000	927 억		0	N	N	115	N	00	N
61	20250421	130417	55	40.00	KOSPI		오락·문화	N	N	N	Y	40	N	18580	-10	5	-0.05	165063890	8874	11.67	18750	18750	18530	24150	13020	18590	18600.84	0.00	0	-394	19516	19052	18726	18262	17936	19285	18495	928	5560	5000	13380	10	1	18551238	3447	10.19	0.38	12	0.05	1824.00	48746.00	28500	20241224	-34.81	14640	20241114	26.91	26250	-29.22	20250115	17000	9.29	20250411	28500	-34.81	20241224	14640	26.91	20241114	2.34	Y	034120	5000	927 억		0	N	N	115	N	00	N
62	20250421	120416	55	40.00	KOSPI		오락·문화	N	N	N	Y	40	N	18670	80	2	0.43	147088280	7908	10.40	18750	18750	18530	24150	13020	18590	18599.93	0.00	0	-394	19516	19052	18726	18262	17936	19285	18495	928	5560	5000	13380	10	1	18551238	3464	10.24	0.38	12	0.04	1824.00	48746.00	28500	20241224	-34.49	14640	20241114	27.53	26250	-28.88	20250115	17000	9.82	20250411	28500	-34.49	20241224	14640	27.53	20241114	2.34	Y	034120	5000	927 억		0	N	N	115	N	00	N
63	20250421	110417	55	40.00	KOSPI		오락·문화	N	N	N	Y	40	N	18580	-10	5	-0.05	136687200	7349	9.67	18750	18750	18530	24150	13020	18590	18599.43	0.00	0	-394	19516	19052	18726	18262	17936	19285	18495	928	5560	5000	13380	10	1	18551238	3447	10.19	0.38	12	0.04	1824.00	48746.00	28500	20241224	-34.81	14640	20241114	26.91	26250	-29.22	20250115	17000	9.29	20250411	28500	-34.81	20241224	14640	26.91	20241114	2.34	Y	034120	5000	927 억		0	N	N	115	N	00	N
64	20250421	100414	55	40.00	KOSPI		오락·문화	N	N	N	Y	40	N	18630	40	2	0.22	99837890	5367	7.06	18750	18750	18530	24150	13020	18590	18602.18	0.00	0	-394	19516	19052	18726	18262	17936	19285	18495	928	5560	5000	13380	10	1	18551238	3456	10.21	0.38	12	0.03	1824.00	48746.00	28500	20241224	-34.63	14640	20241114	27.25	26250	-29.03	20250115	17000	9.59	20250411	28500	-34.63	20241224	14640	27.25	20241114	2.34	Y	034120	5000	927 억		0	N	N	115	N	00	N
65	20250421	090426	55	40.00	KOSPI		오락·문화	N	N	N	Y	40	N	18690	100	2	0.54	9119750	488	0.64	18750	18750	18600	24150	13020	18590	18688.01	0.00	0	0	19516	19052	18726	18262	17936	19285	18495	928	5560	5000	13380	10	1	18551238	3467	10.25	0.38	12	0.00	1824.00	48746.00	28500	20241224	-34.42	14640	20241114	27.66	26250	-28.80	20250115	17000	9.94	20250411	28500	-34.42	20241224	14640	27.66	20241114	2.34	Y	034120	5000	927 억		0	N	N	115	N	00	N
66	20250418	160410	55	40.00	KOSPI		오락·문화	N	N	N	Y	40	N	18590	300	2	1.64	1428420010	76015	399.22	18450	19190	18400	23750	12810	18290	18791.29	0.00	0	-592	18436	18362	18266	18192	18096	18400	18230	928	5460	5000	13160	10	1	18551238	3449	10.19	0.38	12	0.41	1824.00	48746.00	28500	20241224	-34.77	14640	20241114	26.98	26250	-29.18	20250115	17000	9.35	20250411	28500	-34.77	20241224	14640	26.98	20241114	2.42	Y	034120	5000	927 억		0	N	N	115	N	00	N
67	20250418	150414	55	40.00	KOSPI		오락·문화	N	N	N	Y	40	N	18590	300	2	1.64	1414389320	75260	395.25	18450	19190	18400	23750	12810	18290	18793.37	0.00	0	-557	18436	18362	18266	18192	18096	18400	18230	928	5460	5000	13160	10	1	18551238	3449	10.19	0.38	12	0.41	1824.00	48746.00	28500	20241224	-34.77	14640	20241114	26.98	26250	-29.18	20250115	17000	9.35	20250411	28500	-34.77	20241224	14640	26.98	20241114	2.42	Y	034120	5000	927 억		0	N	N	60	N	00	N
68	20250418	140416	55	40.00	KOSPI		오락·문화	N	N	N	Y	40	N	18530	240	2	1.31	1330587890	70736	371.49	18450	19190	18400	23750	12810	18290	18810.62	0.00	0	179	18436	18362	18266	18192	18096	18400	18230	928	5460	5000	13160	10	1	18551238	3438	10.16	0.38	12	0.38	1824.00	48746.00	28500	20241224	-34.98	14640	20241114	26.57	26250	-29.41	20250115	17000	9.00	20250411	28500	-34.98	20241224	14640	26.57	20241114	2.42	Y	034120	5000	927 억		0	N	N	60	N	00	N
69	20250418	130415	55	40.00	KOSPI		오락·문화	N	N	N	Y	40	N	18490	200	2	1.09	1214092810	64422	338.33	18450	19190	18450	23750	12810	18290	18845.93	0.00	0	377	18436	18362	18266	18192	18096	18400	18230	928	5460	5000	13160	10	1	18551238	3430	10.14	0.38	12	0.35	1824.00	48746.00	28500	20241224	-35.12	14640	20241114	26.30	26250	-29.56	20250115	17000	8.76	20250411	28500	-35.12	20241224	14640	26.30	20241114	2.42	Y	034120	5000	927 억		0	N	N	60	N	00	N
70	20250418	120414	55	40.00	KOSPI		오락·문화	N	N	N	Y	40	N	18580	290	2	1.59	1118462300	59261	311.23	18450	19190	18450	23750	12810	18290	18873.50	0.00	0	568	18436	18362	18266	18192	18096	18400	18230	928	5460	5000	13160	10	1	18551238	3447	10.19	0.38	12	0.32	1824.00	48746.00	28500	20241224	-34.81	14640	20241114	26.91	26250	-29.22	20250115	17000	9.29	20250411	28500	-34.81	20241224	14640	26.91	20241114	2.42	Y	034120	5000	927 억		0	N	N	60	N	00	N
71	20250418	110416	55	40.00	KOSPI		오락·문화	N	N	N	Y	40	N	18720	430	2	2.35	907424590	47950	251.82	18450	19190	18450	23750	12810	18290	18924.39	0.00	0	-26	18436	18362	18266	18192	18096	18400	18230	928	5460	5000	13160	10	1	18551238	3473	10.26	0.38	12	0.26	1824.00	48746.00	28500	20241224	-34.32	14640	20241114	27.87	26250	-28.69	20250115	17000	10.12	20250411	28500	-34.32	20241224	14640	27.87	20241114	2.42	Y	034120	5000	927 억		0	N	N	60	N	00	N
72	20250418	100416	55	40.00	KOSPI		오락·문화	N	N	N	Y	40	N	19100	810	2	4.43	711933865	37660	197.78	18450	19160	18450	23750	12810	18290	18904.24	0.00	0	-43	18436	18362	18266	18192	18096	18400	18230	928	5460	5000	13160	10	1	18551238	3543	10.47	0.39	12	0.20	1824.00	48746.00	28500	20241224	-32.98	14640	20241114	30.46	26250	-27.24	20250115	17000	12.35	20250411	28500	-32.98	20241224	14640	30.46	20241114	2.42	Y	034120	5000	927 억		0	N	N	60	N	00	N
73	20250418	090418	55	40.00	KOSPI		오락·문화	N	N	N	Y	40	N	18570	280	2	1.53	19123620	1035	5.44	18450	18570	18450	23750	12810	18290	18476.93	0.00	0	0	18436	18362	18266	18192	18096	18400	18230	928	5460	5000	13160	10	1	18551238	3445	10.18	0.38	12	0.01	1824.00	48746.00	28500	20241224	-34.84	14640	20241114	26.84	26250	-29.26	20250115	17000	9.24	20250411	28500	-34.84	20241224	14640	26.84	20241114	2.42	Y	034120	5000	927 억		0	N	N	60	N	00	N
74	20250417	160413	55	40.00	KOSPI		오락·문화	N	N	N	Y	40	N	18290	-10	5	-0.05	347753440	19041	82.36	18270	18340	18170	23750	12810	18300	18263.32	0.00	0	8	18673	18486	18323	18136	17973	18405	18055	928	5450	5000	13170	10	1	18551238	3393	10.03	0.38	12	0.10	1824.00	48746.00	28500	20241224	-35.82	14640	20241114	24.93	26250	-30.32	20250115	17000	7.59	20250411	28500	-35.82	20241224	14640	24.93	20241114	2.34	Y	034120	5000	927 억		0	N	N	60	N	00	N
75	20250417	150416	55	40.00	KOSPI		오락·문화	N	N	N	Y	40	N	18250	-50	5	-0.27	316350320	17323	74.93	18270	18340	18170	23750	12810	18300	18261.87	0.00	0	-68	18673	18486	18323	18136	17973	18405	18055	928	5450	5000	13170	10	1	18551238	3386	10.01	0.37	12	0.09	1824.00	48746.00	28500	20241224	-35.96	14640	20241114	24.66	26250	-30.48	20250115	17000	7.35	20250411	28500	-35.96	20241224	14640	24.66	20241114	2.34	Y	034120	5000	927 억		0	N	N	0	N	00	N
76	20250417	140418	55	40.00	KOSPI		오락·문화	N	N	N	Y	40	N	18250	-50	5	-0.27	290073220	15885	68.71	18270	18320	18170	23750	12810	18300	18260.83	0.00	0	-76	18673	18486	18323	18136	17973	18405	18055	928	5450	5000	13170	10	1	18551238	3386	10.01	0.37	12	0.09	1824.00	48746.00	28500	20241224	-35.96	14640	20241114	24.66	26250	-30.48	20250115	17000	7.35	20250411	28500	-35.96	20241224	14640	24.66	20241114	2.34	Y	034120	5000	927 억		0	N	N	0	N	00	N
77	20250417	130417	55	40.00	KOSPI		오락·문화	N	N	N	Y	40	N	18280	-20	5	-0.11	242573710	13282	57.45	18270	18320	18170	23750	12810	18300	18263.34	0.00	0	-89	18673	18486	18323	18136	17973	18405	18055	928	5450	5000	13170	10	1	18551238	3391	10.02	0.38	12	0.07	1824.00	48746.00	28500	20241224	-35.86	14640	20241114	24.86	26250	-30.36	20250115	17000	7.53	20250411	28500	-35.86	20241224	14640	24.86	20241114	2.34	Y	034120	5000	927 억		0	N	N	0	N	00	N
78	20250417	120416	55	40.00	KOSPI		오락·문화	N	N	N	Y	40	N	18280	-20	5	-0.11	206380800	11302	48.89	18270	18300	18170	23750	12810	18300	18260.56	0.00	0	-98	18673	18486	18323	18136	17973	18405	18055	928	5450	5000	13170	10	1	18551238	3391	10.02	0.38	12	0.06	1824.00	48746.00	28500	20241224	-35.86	14640	20241114	24.86	26250	-30.36	20250115	17000	7.53	20250411	28500	-35.86	20241224	14640	24.86	20241114	2.34	Y	034120	5000	927 억		0	N	N	0	N	00	N
79	20250417	110415	55	40.00	KOSPI		오락·문화	N	N	N	Y	40	N	18250	-50	5	-0.27	114140220	6255	27.06	18270	18300	18170	23750	12810	18300	18247.84	0.00	0	-108	18673	18486	18323	18136	17973	18405	18055	928	5450	5000	13170	10	1	18551238	3386	10.01	0.37	12	0.03	1824.00	48746.00	28500	20241224	-35.96	14640	20241114	24.66	26250	-30.48	20250115	17000	7.35	20250411	28500	-35.96	20241224	14640	24.66	20241114	2.34	Y	034120	5000	927 억		0	N	N	0	N	00	N
80	20250417	100416	55	40.00	KOSPI		오락·문화	N	N	N	Y	40	N	18190	-110	5	-0.60	62307990	3417	14.78	18270	18300	18170	23750	12810	18300	18234.71	0.00	0	-91	18673	18486	18323	18136	17973	18405	18055	928	5450	5000	13170	10	1	18551238	3374	9.97	0.37	12	0.02	1824.00	48746.00	28500	20241224	-36.18	14640	20241114	24.25	26250	-30.70	20250115	17000	7.00	20250411	28500	-36.18	20241224	14640	24.25	20241114	2.34	Y	034120	5000	927 억		0	N	N	0	N	00	N
81	20250417	090417	55	40.00	KOSPI		오락·문화	N	N	N	Y	40	N	18270	-30	5	-0.16	5792370	317	1.37	18270	18280	18250	23750	12810	18300	18272.46	0.00	0	0	18673	18486	18323	18136	17973	18405	18055	928	5450	5000	13170	10	1	18551238	3389	10.02	0.37	12	0.00	1824.00	48746.00	28500	20241224	-35.89	14640	20241114	24.80	26250	-30.40	20250115	17000	7.47	20250411	28500	-35.89	20241224	14640	24.80	20241114	2.34	Y	034120	5000	927 억		0	N	N	0	N	00	N
82	20250416	160411	55	40.00	KOSPI		오락·문화	N	N	N	Y	40	N	18300	0	3	0.00	424793560	23118	56.19	18360	18510	18160	23750	12810	18300	18375.02	0.00	0	-225	18526	18412	18186	18072	17846	18470	18130	928	5450	5000	13170	10	1	18551238	3395	10.03	0.38	12	0.12	1824.00	48746.00	28500	20241224	-35.79	14640	20241114	25.00	26250	-30.29	20250115	17000	7.65	20250411	28500	-35.79	20241224	14640	25.00	20241114	2.37	Y	034120	5000	927 억		0	N	N	0	N	00	N
83	20250416	150417	55	40.00	KOSPI		오락·문화	N	N	N	Y	40	N	18240	-60	5	-0.33	402256170	21883	53.19	18360	18510	18230	23750	12810	18300	18382.13	0.00	0	-223	18526	18412	18186	18072	17846	18470	18130	928	5450	5000	13170	10	1	18551238	3384	10.00	0.37	12	0.12	1824.00	48746.00	28500	20241224	-36.00	14640	20241114	24.59	26250	-30.51	20250115	17000	7.29	20250411	28500	-36.00	20241224	14640	24.59	20241114	2.37	Y	034120	5000	927 억		0	N	N	0	N	00	N
84	20250416	140416	55	40.00	KOSPI		오락·문화	N	N	N	Y	40	N	18370	70	2	0.38	309201950	16808	40.86	18360	18510	18310	23750	12810	18300	18396.12	0.00	0	-170	18526	18412	18186	18072	17846	18470	18130	928	5450	5000	13170	10	1	18551238	3408	10.07	0.38	12	0.09	1824.00	48746.00	28500	20241224	-35.54	14640	20241114	25.48	26250	-30.02	20250115	17000	8.06	20250411	28500	-35.54	20241224	14640	25.48	20241114	2.37	Y	034120	5000	927 억		0	N	N	0	N	00	N
85	20250416	130414	55	40.00	KOSPI		오락·문화	N	N	N	Y	40	N	18350	50	2	0.27	234183590	12730	30.94	18360	18510	18350	23750	12810	18300	18396.20	0.00	0	-117	18526	18412	18186	18072	17846	18470	18130	928	5450	5000	13170	10	1	18551238	3404	10.06	0.38	12	0.07	1824.00	48746.00	28500	20241224	-35.61	14640	20241114	25.34	26250	-30.10	20250115	17000	7.94	20250411	28500	-35.61	20241224	14640	25.34	20241114	2.37	Y	034120	5000	927 억		0	N	N	0	N	00	N
86	20250416	120416	55	40.00	KOSPI		오락·문화	N	N	N	Y	40	N	18350	50	2	0.27	205086820	11147	27.10	18360	18510	18350	23750	12810	18300	18398.39	0.00	0	-64	18526	18412	18186	18072	17846	18470	18130	928	5450	5000	13170	10	1	18551238	3404	10.06	0.38	12	0.06	1824.00	48746.00	28500	20241224	-35.61	14640	20241114	25.34	26250	-30.10	20250115	17000	7.94	20250411	28500	-35.61	20241224	14640	25.34	20241114	2.37	Y	034120	5000	927 억		0	N	N	0	N	00	N
87	20250416	110415	55	40.00	KOSPI		오락·문화	N	N	N	Y	40	N	18380	80	2	0.44	173186350	9410	22.87	18360	18510	18350	23750	12810	18300	18404.50	0.00	0	-12	18526	18412	18186	18072	17846	18470	18130	928	5450	5000	13170	10	1	18551238	3410	10.08	0.38	12	0.05	1824.00	48746.00	28500	20241224	-35.51	14640	20241114	25.55	26250	-29.98	20250115	17000	8.12	20250411	28500	-35.51	20241224	14640	25.55	20241114	2.37	Y	034120	5000	927 억		0	N	N	0	N	00	N
88	20250416	100415	55	40.00	KOSPI		오락·문화	N	N	N	Y	40	N	18370	70	2	0.38	106327790	5775	14.04	18360	18510	18360	23750	12810	18300	18411.74	0.00	0	0	18526	18412	18186	18072	17846	18470	18130	928	5450	5000	13170	10	1	18551238	3408	10.07	0.38	12	0.03	1824.00	48746.00	28500	20241224	-35.54	14640	20241114	25.48	26250	-30.02	20250115	17000	8.06	20250411	28500	-35.54	20241224	14640	25.48	20241114	2.37	Y	034120	5000	927 억		0	N	N	0	N	00	N
89	20250416	090419	55	40.00	KOSPI		오락·문화	N	N	N	Y	40	N	18370	70	2	0.38	10229020	557	1.35	18360	18380	18360	23750	12810	18300	18364.49	0.00	0	0	18526	18412	18186	18072	17846	18470	18130	928	5450	5000	13170	10	1	18551238	3408	10.07	0.38	12	0.00	1824.00	48746.00	28500	20241224	-35.54	14640	20241114	25.48	26250	-30.02	20250115	17000	8.06	20250411	28500	-35.54	20241224	14640	25.48	20241114	2.37	Y	034120	5000	927 억		0	N	N	0	N	00	N
90	20250415	160411	55	40.00	KOSPI		오락·문화	N	N	N	Y	40	N	18300	0	3	0.00	742582935	41139	100.74	18100	18300	17960	23750	12810	18300	18050.58	0.00	0	-525	18933	18616	18033	17716	17133	18775	17875	928	5450	5000	13170	10	1	18551238	3395	10.03	0.38	12	0.22	1824.00	48746.00	28500	20241224	-35.79	14640	20241114	25.00	26250	-30.29	20250115	17000	7.65	20250411	28500	-35.79	20241224	14640	25.00	20241114	2.35	Y	034120	5000	927 억		0	N	N	0	N	00	N
91	20250415	150414	55	40.00	KOSPI		오락·문화	N	N	N	Y	40	N	18070	-230	5	-1.26	646402625	35860	87.81	18100	18190	17960	23750	12810	18300	18025.73	0.00	0	-516	18933	18616	18033	17716	17133	18775	17875	928	5450	5000	13170	10	1	18551238	3352	9.91	0.37	12	0.19	1824.00	48746.00	28500	20241224	-36.60	14640	20241114	23.43	26250	-31.16	20250115	17000	6.29	20250411	28500	-36.60	20241224	14640	23.43	20241114	2.35	Y	034120	5000	927 억		0	N	N	0	N	00	N
92	20250415	140414	55	40.00	KOSPI		오락·문화	N	N	N	Y	40	N	18020	-280	5	-1.53	320873305	17763	43.50	18100	18190	18010	23750	12810	18300	18064.14	0.00	0	-441	18933	18616	18033	17716	17133	18775	17875	928	5450	5000	13170	10	1	18551238	3343	9.88	0.37	12	0.10	1824.00	48746.00	28500	20241224	-36.77	14640	20241114	23.09	26250	-31.35	20250115	17000	6.00	20250411	28500	-36.77	20241224	14640	23.09	20241114	2.35	Y	034120	5000	927 억		0	N	N	0	N	00	N
93	20250415	130415	55	40.00	KOSPI		오락·문화	N	N	N	Y	40	N	18090	-210	5	-1.15	214578290	11877	29.08	18100	18190	18010	23750	12810	18300	18066.71	0.00	0	-434	18933	18616	18033	17716	17133	18775	17875	928	5450	5000	13170	10	1	18551238	3356	9.92	0.37	12	0.06	1824.00	48746.00	28500	20241224	-36.53	14640	20241114	23.57	26250	-31.09	20250115	17000	6.41	20250411	28500	-36.53	20241224	14640	23.57	20241114	2.35	Y	034120	5000	927 억		0	N	N	0	N	00	N
94	20250415	120414	55	40.00	KOSPI		오락·문화	N	N	N	Y	40	N	18080	-220	5	-1.20	176666430	9781	23.95	18100	18190	18010	23750	12810	18300	18062.21	0.00	0	-336	18933	18616	18033	17716	17133	18775	17875	928	5450	5000	13170	10	1	18551238	3354	9.91	0.37	12	0.05	1824.00	48746.00	28500	20241224	-36.56	14640	20241114	23.50	26250	-31.12	20250115	17000	6.35	20250411	28500	-36.56	20241224	14640	23.50	20241114	2.35	Y	034120	5000	927 억		0	N	N	0	N	00	N
95	20250415	110414	55	40.00	KOSPI		오락·문화	N	N	N	Y	40	N	18060	-240	5	-1.31	149143500	8257	20.22	18100	18190	18010	23750	12810	18300	18062.67	0.00	0	-217	18933	18616	18033	17716	17133	18775	17875	928	5450	5000	13170	10	1	18551238	3350	9.90	0.37	12	0.04	1824.00	48746.00	28500	20241224	-36.63	14640	20241114	23.36	26250	-31.20	20250115	17000	6.24	20250411	28500	-36.63	20241224	14640	23.36	20241114	2.35	Y	034120	5000	927 억		0	N	N	0	N	00	N
96	20250415	100414	55	40.00	KOSPI		오락·문화	N	N	N	Y	40	N	18050	-250	5	-1.37	86815770	4802	11.76	18100	18190	18040	23750	12810	18300	18079.09	0.00	0	-117	18933	18616	18033	17716	17133	18775	17875	928	5450	5000	13170	10	1	18551238	3348	9.90	0.37	12	0.03	1824.00	48746.00	28500	20241224	-36.67	14640	20241114	23.29	26250	-31.24	20250115	17000	6.18	20250411	28500	-36.67	20241224	14640	23.29	20241114	2.35	Y	034120	5000	927 억		0	N	N	0	N	00	N
97	20250415	090415	55	40.00	KOSPI		오락·문화	N	N	N	Y	40	N	18190	-110	5	-0.60	8801240	486	1.19	18100	18190	18100	23750	12810	18300	18109.55	0.00	0	-11	18933	18616	18033	17716	17133	18775	17875	928	5450	5000	13170	10	1	18551238	3374	9.97	0.37	12	0.00	1824.00	48746.00	28500	20241224	-36.18	14640	20241114	24.25	26250	-30.70	20250115	17000	7.00	20250411	28500	-36.18	20241224	14640	24.25	20241114	2.35	Y	034120	5000	927 억		0	N	N	0	N	00	N
98	20250414	160410	55	40.00	KOSPI		오락·문화	N	N	N	Y	40	N	18300	890	2	5.11	724914815	40837	64.33	17520	18350	17450	22600	12190	17410	17751.37	0.00	0	-1314	18110	17760	17380	17030	16650	17570	16840	928	5190	5000	12530	10	1	18551238	3395	10.03	0.38	12	0.22	1824.00	48746.00	28500	20241224	-35.79	14640	20241114	25.00	26250	-30.29	20250115	17000	7.65	20250411	28500	-35.79	20241224	14640	25.00	20241114	2.29	Y	034120	5000	927 억		0	N	N	441	N	00	N
99	20250414	150412	55	40.00	KOSPI		오락·문화	N	N	N	Y	40	N	18020	610	2	3.50	649686205	36706	57.82	17520	18060	17450	22600	12190	17410	17699.73	0.00	0	-1325	18110	17760	17380	17030	16650	17570	16840	928	5190	5000	12530	10	1	18551238	3343	9.88	0.37	12	0.20	1824.00	48746.00	28500	20241224	-36.77	14640	20241114	23.09	26250	-31.35	20250115	17000	6.00	20250411	28500	-36.77	20241224	14640	23.09	20241114	2.29	Y	034120	5000	927 억		0	N	N	441	N	00	N
100	20250414	140412	55	40.00	KOSPI		오락·문화	N	N	N	Y	40	N	17740	330	2	1.90	465150745	26363	41.53	17520	17780	17450	22600	12190	17410	17644.07	0.00	0	-1202	18110	17760	17380	17030	16650	17570	16840	928	5190	5000	12530	10	1	18551238	3291	9.73	0.36	12	0.14	1824.00	48746.00	28500	20241224	-37.75	14640	20241114	21.17	26250	-32.42	20250115	17000	4.35	20250411	28500	-37.75	20241224	14640	21.17	20241114	2.29	Y	034120	5000	927 억		0	N	N	441	N	00	N
101	20250414	130412	55	40.00	KOSPI		오락·문화	N	N	N	Y	40	N	17750	340	2	1.95	371910315	21108	33.25	17520	17760	17450	22600	12190	17410	17619.40	0.00	0	-1205	18110	17760	17380	17030	16650	17570	16840	928	5190	5000	12530	10	1	18551238	3293	9.73	0.36	12	0.11	1824.00	48746.00	28500	20241224	-37.72	14640	20241114	21.24	26250	-32.38	20250115	17000	4.41	20250411	28500	-37.72	20241224	14640	21.24	20241114	2.29	Y	034120	5000	927 억		0	N	N	441	N	00	N
102	20250414	120413	55	40.00	KOSPI		오락·문화	N	N	N	Y	40	N	17600	190	2	1.09	253489445	14413	22.70	17520	17650	17450	22600	12190	17410	17587.56	0.00	0	-921	18110	17760	17380	17030	16650	17570	16840	928	5190	5000	12530	10	1	18551238	3265	9.65	0.36	12	0.08	1824.00	48746.00	28500	20241224	-38.25	14640	20241114	20.22	26250	-32.95	20250115	17000	3.53	20250411	28500	-38.25	20241224	14640	20.22	20241114	2.29	Y	034120	5000	927 억		0	N	N	441	N	00	N
103	20250414	110411	55	40.00	KOSPI		오락·문화	N	N	N	Y	40	N	17630	220	2	1.26	181581315	10329	16.27	17520	17650	17450	22600	12190	17410	17579.76	0.00	0	-528	18110	17760	17380	17030	16650	17570	16840	928	5190	5000	12530	10	1	18551238	3271	9.67	0.36	12	0.06	1824.00	48746.00	28500	20241224	-38.14	14640	20241114	20.42	26250	-32.84	20250115	17000	3.71	20250411	28500	-38.14	20241224	14640	20.42	20241114	2.29	Y	034120	5000	927 억		0	N	N	441	N	00	N
104	20250414	100412	55	40.00	KOSPI		오락·문화	N	N	N	Y	40	N	17540	130	2	0.75	110626885	6295	9.92	17520	17650	17450	22600	12190	17410	17573.77	0.00	0	-216	18110	17760	17380	17030	16650	17570	16840	928	5190	5000	12530	10	1	18551238	3254	9.62	0.36	12	0.03	1824.00	48746.00	28500	20241224	-38.46	14640	20241114	19.81	26250	-33.18	20250115	17000	3.18	20250411	28500	-38.46	20241224	14640	19.81	20241114	2.29	Y	034120	5000	927 억		0	N	N	441	N	00	N
105	20250414	090412	55	40.00	KOSPI		오락·문화	N	N	N	Y	40	N	17450	40	2	0.23	8959740	512	0.81	17520	17520	17450	22600	12190	17410	17499.49	0.00	0	0	18110	17760	17380	17030	16650	17570	16840	928	5190	5000	12530	10	1	18551238	3237	9.57	0.36	12	0.00	1824.00	48746.00	28500	20241224	-38.77	14640	20241114	19.19	26250	-33.52	20250115	17000	2.65	20250411	28500	-38.77	20241224	14640	19.19	20241114	2.29	Y	034120	5000	927 억		0	N	N	441	N	00	N
106	20250411	160408	55	40.00	KOSPI		오락·문화	N	N	N	Y	40	N	17410	-370	5	-2.08	1096385315	63483	52.25	17500	17730	17000	23100	12450	17780	17270.48	0.00	0	-1117	17986	17882	17796	17692	17606	17935	17745	928	5320	5000	12800	10	1	18551238	3230	9.54	0.36	12	0.34	1824.00	48746.00	28500	20241224	-38.91	14640	20241114	18.92	26250	-33.68	20250115	17000	2.41	20250411	28500	-38.91	20241224	14640	18.92	20241114	2.35	Y	034120	5000	927 억		0	N	N	441	N	00	N
107	20250411	150411	55	40.00	KOSPI		오락·문화	N	N	N	Y	40	N	17420	-360	5	-2.02	1072890175	62134	51.14	17500	17730	17000	23100	12450	17780	17267.36	0.00	0	-1144	17986	17882	17796	17692	17606	17935	17745	928	5320	5000	12800	10	1	18551238	3232	9.55	0.36	12	0.33	1824.00	48746.00	28500	20241224	-38.88	14640	20241114	18.99	26250	-33.64	20250115	17000	2.47	20250411	28500	-38.88	20241224	14640	18.99	20241114	2.35	Y	034120	5000	927 억		0	N	N	46	N	00	N
108	20250411	140411	55	40.00	KOSPI		오락·문화	N	N	N	Y	40	N	17290	-490	5	-2.76	980003105	56788	46.74	17500	17730	17000	23100	12450	17780	17257.22	0.00	0	-933	17986	17882	17796	17692	17606	17935	17745	928	5320	5000	12800	10	1	18551238	3208	9.48	0.35	12	0.31	1824.00	48746.00	28500	20241224	-39.33	14640	20241114	18.10	26250	-34.13	20250115	17000	1.71	20250411	28500	-39.33	20241224	14640	18.10	20241114	2.35	Y	034120	5000	927 억		0	N	N	46	N	00	N
109	20250411	130412	55	40.00	KOSPI		오락·문화	N	N	N	Y	40	N	17350	-430	5	-2.42	750852215	43515	35.81	17500	17730	17000	23100	12450	17780	17255.02	0.00	0	-721	17986	17882	17796	17692	17606	17935	17745	928	5320	5000	12800	10	1	18551238	3219	9.51	0.36	12	0.23	1824.00	48746.00	28500	20241224	-39.12	14640	20241114	18.51	26250	-33.90	20250115	17000	2.06	20250411	28500	-39.12	20241224	14640	18.51	20241114	2.35	Y	034120	5000	927 억		0	N	N	46	N	00	N
110	20250411	120412	55	40.00	KOSPI		오락·문화	N	N	N	Y	40	N	17150	-630	5	-3.54	496489485	28788	23.69	17500	17730	17000	23100	12450	17780	17246.40	0.00	0	-425	17986	17882	17796	17692	17606	17935	17745	928	5320	5000	12800	10	1	18551238	3182	9.40	0.35	12	0.16	1824.00	48746.00	28500	20241224	-39.82	14640	20241114	17.14	26250	-34.67	20250115	17000	0.88	20250411	28500	-39.82	20241224	14640	17.14	20241114	2.35	Y	034120	5000	927 억		0	N	N	46	N	00	N
111	20250411	110410	55	40.00	KOSPI		오락·문화	N	N	N	Y	40	N	17250	-530	5	-2.98	248539350	14304	11.77	17500	17730	17000	23100	12450	17780	17375.51	0.00	0	-217	17986	17882	17796	17692	17606	17935	17745	928	5320	5000	12800	10	1	18551238	3200	9.46	0.35	12	0.08	1824.00	48746.00	28500	20241224	-39.47	14640	20241114	17.83	26250	-34.29	20250115	17000	1.47	20250411	28500	-39.47	20241224	14640	17.83	20241114	2.35	Y	034120	5000	927 억		0	N	N	46	N	00	N
112	20250411	100411	55	40.00	KOSPI		오락·문화	N	N	N	Y	40	N	17460	-320	5	-1.80	75475530	4288	3.53	17500	17730	17450	23100	12450	17780	17601.57	0.00	0	-83	17986	17882	17796	17692	17606	17935	17745	928	5320	5000	12800	10	1	18551238	3239	9.57	0.36	12	0.02	1824.00	48746.00	28500	20241224	-38.74	14640	20241114	19.26	26250	-33.49	20250115	17220	1.39	20250409	28500	-38.74	20241224	14640	19.26	20241114	2.35	Y	034120	5000	927 억		0	N	N	46	N	00	N
113	20250411	090414	55	40.00	KOSPI		오락·문화	N	N	N	Y	40	N	17720	-60	5	-0.34	20793030	1186	0.98	17500	17730	17450	23100	12450	17780	17532.07	0.00	0	0	17986	17882	17796	17692	17606	17935	17745	928	5320	5000	12800	10	1	18551238	3287	9.71	0.36	12	0.01	1824.00	48746.00	28500	20241224	-37.82	14640	20241114	21.04	26250	-32.50	20250115	17220	2.90	20250409	28500	-37.82	20241224	14640	21.04	20241114	2.35	Y	034120	5000	927 억		0	N	N	46	N	00	N
114	20250410	160409	55	40.00	KOSPI		오락·문화	N	N	N	Y	40	N	17780	530	2	3.07	2155355765	121504	131.47	17710	17900	17710	22400	12080	17250	17738.97	0.00	0	-15423	18003	17626	17423	17046	16843	17525	16945	928	5150	5000	12420	10	1	18551238	3298	9.75	0.36	12	0.65	1824.00	48746.00	28500	20241224	-37.61	14640	20241114	21.45	26250	-32.27	20250115	17220	3.25	20250409	28500	-37.61	20241224	14640	21.45	20241114	2.39	Y	034120	5000	927 억		0	N	N	46	N	00	N
115	20250410	150411	55	40.00	KOSPI		오락·문화	N	N	N	Y	40	N	17730	480	2	2.78	2066364585	116486	126.04	17710	17900	17710	22400	12080	17250	17739.17	0.00	0	-15516	18003	17626	17423	17046	16843	17525	16945	928	5150	5000	12420	10	1	18551238	3289	9.72	0.36	12	0.63	1824.00	48746.00	28500	20241224	-37.79	14640	20241114	21.11	26250	-32.46	20250115	17220	2.96	20250409	28500	-37.79	20241224	14640	21.11	20241114	2.39	Y	034120	5000	927 억		0	N	N	82	N	00	N
116	20250410	140410	55	40.00	KOSPI		오락·문화	N	N	N	Y	40	N	17755	505	2	2.93	1711155100	96450	104.36	17710	17900	17710	22400	12080	17250	17741.37	0.00	0	-13804	18003	17626	17423	17046	16843	17525	16945	928	5150	5000	12420	10	1	18551238	3294	9.73	0.36	12	0.52	1824.00	48746.00	28500	20241224	-37.70	14640	20241114	21.28	26250	-32.36	20250115	17220	3.11	20250409	28500	-37.70	20241224	14640	21.28	20241114	2.39	Y	034120	5000	927 억		0	N	N	82	N	00	N
117	20250410	130410	55	40.00	KOSPI		오락·문화	N	N	N	Y	40	N	17760	510	2	2.96	1341171375	75615	81.82	17710	17900	17710	22400	12080	17250	17736.84	0.00	0	-8440	18003	17626	17423	17046	16843	17525	16945	928	5150	5000	12420	10	1	18551238	3295	9.74	0.36	12	0.41	1824.00	48746.00	28500	20241224	-37.68	14640	20241114	21.31	26250	-32.34	20250115	17220	3.14	20250409	28500	-37.68	20241224	14640	21.31	20241114	2.39	Y	034120	5000	927 억		0	N	N	82	N	00	N
118	20250410	120410	55	40.00	KOSPI		오락·문화	N	N	N	Y	40	N	17740	490	2	2.84	993620085	56021	60.62	17710	17900	17710	22400	12080	17250	17736.56	0.00	0	-5588	18003	17626	17423	17046	16843	17525	16945	928	5150	5000	12420	10	1	18551238	3291	9.73	0.36	12	0.30	1824.00	48746.00	28500	20241224	-37.75	14640	20241114	21.17	26250	-32.42	20250115	17220	3.02	20250409	28500	-37.75	20241224	14640	21.17	20241114	2.39	Y	034120	5000	927 억		0	N	N	82	N	00	N
119	20250410	110410	55	40.00	KOSPI		오락·문화	N	N	N	Y	40	N	17730	480	2	2.78	792237035	44667	48.33	17710	17900	17710	22400	12080	17250	17736.52	0.00	0	-2915	18003	17626	17423	17046	16843	17525	16945	928	5150	5000	12420	10	1	18551238	3289	9.72	0.36	12	0.24	1824.00	48746.00	28500	20241224	-37.79	14640	20241114	21.11	26250	-32.46	20250115	17220	2.96	20250409	28500	-37.79	20241224	14640	21.11	20241114	2.39	Y	034120	5000	927 억		0	N	N	82	N	00	N
120	20250410	100410	55	40.00	KOSPI		오락·문화	N	N	N	Y	40	N	17830	580	2	3.36	512989970	28915	31.29	17710	17900	17710	22400	12080	17250	17741.31	0.00	0	-585	18003	17626	17423	17046	16843	17525	16945	928	5150	5000	12420	10	1	18551238	3308	9.78	0.37	12	0.16	1824.00	48746.00	28500	20241224	-37.44	14640	20241114	21.79	26250	-32.08	20250115	17220	3.54	20250409	28500	-37.44	20241224	14640	21.79	20241114	2.39	Y	034120	5000	927 억		0	N	N	82	N	00	N
121	20250410	090412	55	40.00	KOSPI		오락·문화	N	N	N	Y	40	N	17760	510	2	2.96	29603540	1667	1.80	17710	17810	17710	22400	12080	17250	17758.57	0.00	0	27	18003	17626	17423	17046	16843	17525	16945	928	5150	5000	12420	10	1	18551238	3295	9.74	0.36	12	0.01	1824.00	48746.00	28500	20241224	-37.68	14640	20241114	21.31	26250	-32.34	20250115	17220	3.14	20250409	28500	-37.68	20241224	14640	21.31	20241114	2.39	Y	034120	5000	927 억		0	N	N	82	N	00	N
122	20250409	160408	55	40.00	KOSPI		오락·문화	N	N	N	Y	40	N	17250	-690	5	-3.85	1608667420	92421	206.91	17690	17800	17220	23300	12560	17940	17406.07	0.00	0	-1095	19173	18556	18163	17546	17153	18360	17350	928	5360	5000	12910	10	1	18551238	3200	9.46	0.35	12	0.50	1824.00	48746.00	28500	20241224	-39.47	14640	20241114	17.83	26250	-34.29	20250115	17220	0.17	20250409	28500	-39.47	20241224	14640	17.83	20241114	2.56	Y	034120	5000	927 억		0	N	N	82	N	00	N
123	20250409	150328	55	40.00	KOSPI		오락·문화	N	N	N	Y	40	N	17270	-670	5	-3.73	1578587450	90678	203.00	17690	17800	17220	23300	12560	17940	17408.71	0.00	0	-1094	19173	18556	18163	17546	17153	18360	17350	928	5360	5000	12910	10	1	18551238	3204	9.47	0.35	12	0.49	1824.00	48746.00	28500	20241224	-39.40	14640	20241114	17.96	26250	-34.21	20250115	17220	0.29	20250409	28500	-39.40	20241224	14640	17.96	20241114	2.56	Y	034120	5000	927 억		0	N	N	163	N	00	N
124	20250409	140406	55	40.00	KOSPI		오락·문화	N	N	N	Y	40	N	17270	-670	5	-3.73	1271601130	72880	163.16	17690	17800	17250	23300	12560	17940	17447.88	0.00	0	-787	19173	18556	18163	17546	17153	18360	17350	928	5360	5000	12910	10	1	18551238	3204	9.47	0.35	12	0.39	1824.00	48746.00	28500	20241224	-39.40	14640	20241114	17.96	26250	-34.21	20250115	17250	0.12	20250409	28500	-39.40	20241224	14640	17.96	20241114	2.56	Y	034120	5000	927 억		0	N	N	163	N	00	N
125	20250409	130405	55	40.00	KOSPI		오락·문화	N	N	N	Y	40	N	17380	-560	5	-3.12	990254120	56652	126.83	17690	17800	17380	23300	12560	17940	17479.60	0.00	0	-203	19173	18556	18163	17546	17153	18360	17350	928	5360	5000	12910	10	1	18551238	3224	9.53	0.36	12	0.31	1824.00	48746.00	28500	20241224	-39.02	14640	20241114	18.72	26250	-33.79	20250115	17350	0.17	20250331	28500	-39.02	20241224	14640	18.72	20241114	2.56	Y	034120	5000	927 억		0	N	N	163	N	00	N
126	20250409	120406	55	40.00	KOSPI		오락·문화	N	N	N	Y	40	N	17510	-430	5	-2.40	728106635	41607	93.15	17690	17800	17400	23300	12560	17940	17499.62	0.00	0	22	19173	18556	18163	17546	17153	18360	17350	928	5360	5000	12910	10	1	18551238	3248	9.60	0.36	12	0.22	1824.00	48746.00	28500	20241224	-38.56	14640	20241114	19.60	26250	-33.30	20250115	17350	0.92	20250331	28500	-38.56	20241224	14640	19.60	20241114	2.56	Y	034120	5000	927 억		0	N	N	163	N	00	N
127	20250409	110405	55	40.00	KOSPI		오락·문화	N	N	N	Y	40	N	17510	-430	5	-2.40	556750615	31815	71.23	17690	17800	17400	23300	12560	17940	17499.63	0.00	0	296	19173	18556	18163	17546	17153	18360	17350	928	5360	5000	12910	10	1	18551238	3248	9.60	0.36	12	0.17	1824.00	48746.00	28500	20241224	-38.56	14640	20241114	19.60	26250	-33.30	20250115	17350	0.92	20250331	28500	-38.56	20241224	14640	19.60	20241114	2.56	Y	034120	5000	927 억		0	N	N	163	N	00	N
128	20250409	100407	55	40.00	KOSPI		오락·문화	N	N	N	Y	40	N	17500	-440	5	-2.45	259552255	14812	33.16	17690	17800	17400	23300	12560	17940	17523.11	0.00	0	389	19173	18556	18163	17546	17153	18360	17350	928	5360	5000	12910	10	1	18551238	3246	9.59	0.36	12	0.08	1824.00	48746.00	28500	20241224	-38.60	14640	20241114	19.54	26250	-33.33	20250115	17350	0.86	20250331	28500	-38.60	20241224	14640	19.54	20241114	2.56	Y	034120	5000	927 억		0	N	N	163	N	00	N
129	20250409	090408	55	40.00	KOSPI		오락·문화	N	N	N	Y	40	N	17580	-360	5	-2.01	69734020	3980	8.91	17690	17800	17400	23300	12560	17940	17521.11	0.00	0	795	19173	18556	18163	17546	17153	18360	17350	928	5360	5000	12910	10	1	18551238	3261	9.64	0.36	12	0.02	1824.00	48746.00	28500	20241224	-38.32	14640	20241114	20.08	26250	-33.03	20250115	17350	1.33	20250331	28500	-38.32	20241224	14640	20.08	20241114	2.56	Y	034120	5000	927 억		0	N	N	163	N	00	N
130	20250408	160403	55	40.00	KOSPI		오락·문화	N	N	N	Y	40	N	17940	-380	5	-2.07	811128945	44668	119.63	18590	18780	17770	23800	12830	18320	18159.06	0.00	0	-1669	19400	18860	18310	17770	17220	18585	17495	928	5480	5000	13190	10	1	18551238	3328	9.84	0.37	12	0.24	1824.00	48746.00	28500	20241224	-37.05	14640	20241114	22.54	26250	-31.66	20250115	17350	3.40	20250331	28500	-37.05	20241224	14640	22.54	20241114	2.55	Y	034120	5000	927 억		0	N	N	163	N	00	N
131	20250408	150406	55	40.00	KOSPI		오락·문화	N	N	N	Y	40	N	17990	-330	5	-1.80	743550495	40904	109.55	18590	18780	17770	23800	12830	18320	18177.94	0.00	0	-1813	19400	18860	18310	17770	17220	18585	17495	928	5480	5000	13190	10	1	18551238	3337	9.86	0.37	12	0.22	1824.00	48746.00	28500	20241224	-36.88	14640	20241114	22.88	26250	-31.47	20250115	17350	3.69	20250331	28500	-36.88	20241224	14640	22.88	20241114	2.55	Y	034120	5000	927 억		0	N	N	743	N	00	N
132	20250408	140405	55	40.00	KOSPI		오락·문화	N	N	N	Y	40	N	18010	-310	5	-1.69	657014260	36086	96.65	18590	18780	17770	23800	12830	18320	18206.90	0.00	0	-986	19400	18860	18310	17770	17220	18585	17495	928	5480	5000	13190	10	1	18551238	3341	9.87	0.37	12	0.19	1824.00	48746.00	28500	20241224	-36.81	14640	20241114	23.02	26250	-31.39	20250115	17350	3.80	20250331	28500	-36.81	20241224	14640	23.02	20241114	2.55	Y	034120	5000	927 억		0	N	N	743	N	00	N
133	20250408	130404	55	40.00	KOSPI		오락·문화	N	N	N	Y	40	N	18130	-190	5	-1.04	466952450	25592	68.54	18590	18780	17770	23800	12830	18320	18246.03	0.00	0	-646	19400	18860	18310	17770	17220	18585	17495	928	5480	5000	13190	10	1	18551238	3363	9.94	0.37	12	0.14	1824.00	48746.00	28500	20241224	-36.39	14640	20241114	23.84	26250	-30.93	20250115	17350	4.50	20250331	28500	-36.39	20241224	14640	23.84	20241114	2.55	Y	034120	5000	927 억		0	N	N	743	N	00	N
134	20250408	120405	55	40.00	KOSPI		오락·문화	N	N	N	Y	40	N	18300	-20	5	-0.11	363971350	19928	53.37	18590	18780	17770	23800	12830	18320	18264.32	0.00	0	-226	19400	18860	18310	17770	17220	18585	17495	928	5480	5000	13190	10	1	18551238	3395	10.03	0.38	12	0.11	1824.00	48746.00	28500	20241224	-35.79	14640	20241114	25.00	26250	-30.29	20250115	17350	5.48	20250331	28500	-35.79	20241224	14640	25.00	20241114	2.55	Y	034120	5000	927 억		0	N	N	743	N	00	N
135	20250408	110404	55	40.00	KOSPI		오락·문화	N	N	N	Y	40	N	18370	50	2	0.27	227054340	12404	33.22	18590	18780	18140	23800	12830	18320	18304.93	0.00	0	-292	19400	18860	18310	17770	17220	18585	17495	928	5480	5000	13190	10	1	18551238	3408	10.07	0.38	12	0.07	1824.00	48746.00	28500	20241224	-35.54	14640	20241114	25.48	26250	-30.02	20250115	17350	5.88	20250331	28500	-35.54	20241224	14640	25.48	20241114	2.55	Y	034120	5000	927 억		0	N	N	743	N	00	N
136	20250408	100405	55	40.00	KOSPI		오락·문화	N	N	N	Y	40	N	18250	-70	5	-0.38	149563790	8166	21.87	18590	18780	18140	23800	12830	18320	18315.43	0.00	0	27	19400	18860	18310	17770	17220	18585	17495	928	5480	5000	13190	10	1	18551238	3386	10.01	0.37	12	0.04	1824.00	48746.00	28500	20241224	-35.96	14640	20241114	24.66	26250	-30.48	20250115	17350	5.19	20250331	28500	-35.96	20241224	14640	24.66	20241114	2.55	Y	034120	5000	927 억		0	N	N	743	N	00	N
137	20250408	090406	55	40.00	KOSPI		오락·문화	N	N	N	Y	40	N	18500	180	2	0.98	7706090	415	1.11	18590	18780	18500	23800	12830	18320	18568.89	0.00	0	13	19400	18860	18310	17770	17220	18585	17495	928	5480	5000	13190	10	1	18551238	3432	10.14	0.38	12	0.00	1824.00	48746.00	28500	20241224	-35.09	14640	20241114	26.37	26250	-29.52	20250115	17350	6.63	20250331	28500	-35.09	20241224	14640	26.37	20241114	2.55	Y	034120	5000	927 억		0	N	N	743	N	00	N
138	20250407	160401	55	40.00	KOSPI		오락·문화	N	N	N	Y	40	N	18320	-890	5	-4.63	684220790	37337	76.07	18850	18850	17760	24950	13450	19210	18325.54	0.00	0	-65	20090	19650	19230	18790	18370	19440	18580	928	5740	5000	13830	10	1	18551238	3399	10.04	0.38	12	0.20	1824.00	48746.00	28500	20241224	-35.72	14640	20241114	25.14	26250	-30.21	20250115	17350	5.59	20250331	28500	-35.72	20241224	14640	25.14	20241114	2.55	Y	034120	5000	927 억		0	N	N	743	N	00	N
139	20250407	150404	55	40.00	KOSPI		오락·문화	N	N	N	Y	40	N	18370	-840	5	-4.37	634200670	34609	70.52	18850	18850	17760	24950	13450	19210	18324.73	0.00	0	-73	20090	19650	19230	18790	18370	19440	18580	928	5740	5000	13830	10	1	18551238	3408	10.07	0.38	12	0.19	1824.00	48746.00	28500	20241224	-35.54	14640	20241114	25.48	26250	-30.02	20250115	17350	5.88	20250331	28500	-35.54	20241224	14640	25.48	20241114	2.55	Y	034120	5000	927 억		0	N	N	791	N	00	N
140	20250407	140403	55	40.00	KOSPI		오락·문화	N	N	N	Y	40	N	18380	-830	5	-4.32	593668660	32408	66.03	18850	18850	17760	24950	13450	19210	18318.58	0.00	0	-30	20090	19650	19230	18790	18370	19440	18580	928	5740	5000	13830	10	1	18551238	3410	10.08	0.38	12	0.17	1824.00	48746.00	28500	20241224	-35.51	14640	20241114	25.55	26250	-29.98	20250115	17350	5.94	20250331	28500	-35.51	20241224	14640	25.55	20241114	2.55	Y	034120	5000	927 억		0	N	N	791	N	00	N
141	20250407	130401	55	40.00	KOSPI		오락·문화	N	N	N	Y	40	N	18470	-740	5	-3.85	561709110	30673	62.50	18850	18850	17760	24950	13450	19210	18312.82	0.00	0	21	20090	19650	19230	18790	18370	19440	18580	928	5740	5000	13830	10	1	18551238	3426	10.13	0.38	12	0.17	1824.00	48746.00	28500	20241224	-35.19	14640	20241114	26.16	26250	-29.64	20250115	17350	6.46	20250331	28500	-35.19	20241224	14640	26.16	20241114	2.55	Y	034120	5000	927 억		0	N	N	791	N	00	N
142	20250407	120401	55	40.00	KOSPI		오락·문화	N	N	N	Y	40	N	18580	-630	5	-3.28	521084730	28475	58.02	18850	18850	17760	24950	13450	19210	18299.73	0.00	0	70	20090	19650	19230	18790	18370	19440	18580	928	5740	5000	13830	10	1	18551238	3447	10.19	0.38	12	0.15	1824.00	48746.00	28500	20241224	-34.81	14640	20241114	26.91	26250	-29.22	20250115	17350	7.09	20250331	28500	-34.81	20241224	14640	26.91	20241114	2.55	Y	034120	5000	927 억		0	N	N	791	N	00	N
143	20250407	110402	55	40.00	KOSPI		오락·문화	N	N	N	Y	40	N	18420	-790	5	-4.11	447750620	24506	49.93	18850	18850	17760	24950	13450	19210	18271.06	0.00	0	108	20090	19650	19230	18790	18370	19440	18580	928	5740	5000	13830	10	1	18551238	3417	10.10	0.38	12	0.13	1824.00	48746.00	28500	20241224	-35.37	14640	20241114	25.82	26250	-29.83	20250115	17350	6.17	20250331	28500	-35.37	20241224	14640	25.82	20241114	2.55	Y	034120	5000	927 억		0	N	N	791	N	00	N
144	20250407	100403	55	40.00	KOSPI		오락·문화	N	N	N	Y	40	N	18350	-860	5	-4.48	335547640	18381	37.45	18850	18850	17760	24950	13450	19210	18255.14	0.00	0	152	20090	19650	19230	18790	18370	19440	18580	928	5740	5000	13830	10	1	18551238	3404	10.06	0.38	12	0.10	1824.00	48746.00	28500	20241224	-35.61	14640	20241114	25.34	26250	-30.10	20250115	17350	5.76	20250331	28500	-35.61	20241224	14640	25.34	20241114	2.55	Y	034120	5000	927 억		0	N	N	791	N	00	N
145	20250407	090402	55	40.00	KOSPI		오락·문화	N	N	N	Y	40	N	18700	-510	5	-2.65	21406060	1138	2.32	18850	18850	18700	24950	13450	19210	18810.25	0.00	0	79	20090	19650	19230	18790	18370	19440	18580	928	5740	5000	13830	10	1	18551238	3469	10.25	0.38	12	0.01	1824.00	48746.00	28500	20241224	-34.39	14640	20241114	27.73	26250	-28.76	20250115	17350	7.78	20250331	28500	-34.39	20241224	14640	27.73	20241114	2.55	Y	034120	5000	927 억		0	N	N	791	N	00	N
146	20250404	160401	55	40.00	KOSPI		오락·문화	N	N	N	Y	40	N	19210	-20	5	-0.10	947192290	49080	147.38	19240	19670	18810	24950	13470	19230	19299.27	0.00	0	59	19710	19470	19000	18760	18290	19590	18880	928	5720	5000	13840	10	1	18551238	3564	10.53	0.39	12	0.26	1824.00	48746.00	28600	20240325	-32.83	14640	20241114	31.22	26250	-26.82	20250115	17350	10.72	20250331	28500	-32.60	20241224	14640	31.22	20241114	2.53	Y	034120	5000	927 억		0	N	N	791	N	00	N
147	20250404	150404	55	40.00	KOSPI		오락·문화	N	N	N	Y	40	N	19300	70	2	0.36	913952355	47352	142.19	19240	19670	18810	24950	13470	19230	19301.24	0.00	0	48	19710	19470	19000	18760	18290	19590	18880	928	5720	5000	13840	10	1	18551238	3580	10.58	0.40	12	0.26	1824.00	48746.00	28600	20240325	-32.52	14640	20241114	31.83	26250	-26.48	20250115	17350	11.24	20250331	28500	-32.28	20241224	14640	31.83	20241114	2.53	Y	034120	5000	927 억		0	N	N	76	N	00	N
148	20250404	140405	55	40.00	KOSPI		오락·문화	N	N	N	Y	40	N	18990	-240	5	-1.25	826281705	42789	128.49	19240	19670	18810	24950	13470	19230	19310.61	0.00	0	48	19710	19470	19000	18760	18290	19590	18880	928	5720	5000	13840	10	1	18551238	3523	10.41	0.39	12	0.23	1824.00	48746.00	28600	20240325	-33.60	14640	20241114	29.71	26250	-27.66	20250115	17350	9.45	20250331	28500	-33.37	20241224	14640	29.71	20241114	2.53	Y	034120	5000	927 억		0	N	N	76	N	00	N
149	20250404	130405	55	40.00	KOSPI		오락·문화	N	N	N	Y	40	N	18980	-250	5	-1.30	721011010	37231	111.80	19240	19670	18950	24950	13470	19230	19365.88	0.00	0	48	19710	19470	19000	18760	18290	19590	18880	928	5720	5000	13840	10	1	18551238	3521	10.41	0.39	12	0.20	1824.00	48746.00	28600	20240325	-33.64	14640	20241114	29.64	26250	-27.70	20250115	17350	9.39	20250331	28500	-33.40	20241224	14640	29.64	20241114	2.53	Y	034120	5000	927 억		0	N	N	76	N	00	N
150	20250404	120402	55	40.00	KOSPI		오락·문화	N	N	N	Y	40	N	19090	-140	5	-0.73	617375460	31782	95.44	19240	19670	18990	24950	13470	19230	19425.32	0.00	0	48	19710	19470	19000	18760	18290	19590	18880	928	5720	5000	13840	10	1	18551238	3541	10.47	0.39	12	0.17	1824.00	48746.00	28600	20240325	-33.25	14640	20241114	30.40	26250	-27.28	20250115	17350	10.03	20250331	28500	-33.02	20241224	14640	30.40	20241114	2.53	Y	034120	5000	927 억		0	N	N	76	N	00	N
151	20250404	110403	55	40.00	KOSPI		오락·문화	N	N	N	Y	40	N	19620	390	2	2.03	426298040	21881	65.70	19240	19670	19230	24950	13470	19230	19482.57	0.00	0	24	19710	19470	19000	18760	18290	19590	18880	928	5720	5000	13840	10	1	18551238	3640	10.76	0.40	12	0.12	1824.00	48746.00	28600	20240325	-31.40	14640	20241114	34.02	26250	-25.26	20250115	17350	13.08	20250331	28500	-31.16	20241224	14640	34.02	20241114	2.53	Y	034120	5000	927 억		0	N	N	76	N	00	N
152	20250404	100404	55	40.00	KOSPI		오락·문화	N	N	N	Y	40	N	19550	320	2	1.66	226749730	11684	35.08	19240	19550	19230	24950	13470	19230	19406.86	0.00	0	12	19710	19470	19000	18760	18290	19590	18880	928	5720	5000	13840	10	1	18551238	3627	10.72	0.40	12	0.06	1824.00	48746.00	28600	20240325	-31.64	14640	20241114	33.54	26250	-25.52	20250115	17350	12.68	20250331	28500	-31.40	20241224	14640	33.54	20241114	2.53	Y	034120	5000	927 억		0	N	N	76	N	00	N
153	20250404	090404	55	40.00	KOSPI		오락·문화	N	N	N	Y	40	N	19230	0	3	0.00	42949130	2231	6.70	19240	19300	19230	24950	13470	19230	19251.07	0.00	0	0	19710	19470	19000	18760	18290	19590	18880	928	5720	5000	13840	10	1	18551238	3567	10.54	0.39	12	0.01	1824.00	48746.00	28600	20240325	-32.76	14640	20241114	31.35	26250	-26.74	20250115	17350	10.84	20250331	28500	-32.53	20241224	14640	31.35	20241114	2.53	Y	034120	5000	927 억		0	N	N	76	N	00	N
154	20250403	160358	55	40.00	KOSPI		오락·문화	N	N	N	Y	40	N	19230	350	2	1.85	634578885	33302	140.87	18860	19240	18530	24500	13220	18880	19054.76	0.00	0	364	19206	19042	18816	18652	18426	18930	18540	928	5620	5000	13590	10	1	18551238	3567	10.54	0.39	12	0.18	1824.00	48746.00	29850	20240322	-35.58	14640	20241114	31.35	26250	-26.74	20250115	17350	10.84	20250331	28500	-32.53	20241224	14640	31.35	20241114	2.58	Y	034120	5000	927 억		0	N	N	76	N	00	N
155	20250403	150400	55	40.00	KOSPI		오락·문화	N	N	N	Y	40	N	19150	270	2	1.43	563108885	29579	125.12	18860	19170	18530	24500	13220	18880	19037.46	0.00	0	350	19206	19042	18816	18652	18426	18930	18540	928	5620	5000	13590	10	1	18551238	3553	10.50	0.39	12	0.16	1824.00	48746.00	29850	20240322	-35.85	14640	20241114	30.81	26250	-27.05	20250115	17350	10.37	20250331	28500	-32.81	20241224	14640	30.81	20241114	2.58	Y	034120	5000	927 억		0	N	N	867	N	00	N
156	20250403	140400	55	40.00	KOSPI		오락·문화	N	N	N	Y	40	N	19130	250	2	1.32	501650175	26369	111.54	18860	19130	18530	24500	13220	18880	19024.24	0.00	0	275	19206	19042	18816	18652	18426	18930	18540	928	5620	5000	13590	10	1	18551238	3549	10.49	0.39	12	0.14	1824.00	48746.00	29850	20240322	-35.91	14640	20241114	30.67	26250	-27.12	20250115	17350	10.26	20250331	28500	-32.88	20241224	14640	30.67	20241114	2.58	Y	034120	5000	927 억		0	N	N	867	N	00	N
157	20250403	130401	55	40.00	KOSPI		오락·문화	N	N	N	Y	40	N	19100	220	2	1.17	462401050	24314	102.85	18860	19120	18530	24500	13220	18880	19017.89	0.00	0	224	19206	19042	18816	18652	18426	18930	18540	928	5620	5000	13590	10	1	18551238	3543	10.47	0.39	12	0.13	1824.00	48746.00	29850	20240322	-36.01	14640	20241114	30.46	26250	-27.24	20250115	17350	10.09	20250331	28500	-32.98	20241224	14640	30.46	20241114	2.58	Y	034120	5000	927 억		0	N	N	867	N	00	N
158	20250403	120400	55	40.00	KOSPI		오락·문화	N	N	N	Y	40	N	19080	200	2	1.06	401169150	21106	89.28	18860	19110	18530	24500	13220	18880	19007.35	0.00	0	171	19206	19042	18816	18652	18426	18930	18540	928	5620	5000	13590	10	1	18551238	3540	10.46	0.39	12	0.11	1824.00	48746.00	29850	20240322	-36.08	14640	20241114	30.33	26250	-27.31	20250115	17350	9.97	20250331	28500	-33.05	20241224	14640	30.33	20241114	2.58	Y	034120	5000	927 억		0	N	N	867	N	00	N
159	20250403	110401	55	40.00	KOSPI		오락·문화	N	N	N	Y	40	N	19080	200	2	1.06	332652840	17514	74.08	18860	19110	18530	24500	13220	18880	18993.54	0.00	0	118	19206	19042	18816	18652	18426	18930	18540	928	5620	5000	13590	10	1	18551238	3540	10.46	0.39	12	0.09	1824.00	48746.00	29850	20240322	-36.08	14640	20241114	30.33	26250	-27.31	20250115	17350	9.97	20250331	28500	-33.05	20241224	14640	30.33	20241114	2.58	Y	034120	5000	927 억		0	N	N	867	N	00	N
160	20250403	100400	55	40.00	KOSPI		오락·문화	N	N	N	Y	40	N	19070	190	2	1.01	149442370	7908	33.45	18860	19080	18530	24500	13220	18880	18897.62	0.00	0	55	19206	19042	18816	18652	18426	18930	18540	928	5620	5000	13590	10	1	18551238	3538	10.46	0.39	12	0.04	1824.00	48746.00	29850	20240322	-36.11	14640	20241114	30.26	26250	-27.35	20250115	17350	9.91	20250331	28500	-33.09	20241224	14640	30.26	20241114	2.58	Y	034120	5000	927 억		0	N	N	867	N	00	N
161	20250403	090402	55	40.00	KOSPI		오락·문화	N	N	N	Y	40	N	18690	-190	5	-1.01	3798470	202	0.85	18860	18860	18690	24500	13220	18880	18804.31	0.00	0	0	19206	19042	18816	18652	18426	18930	18540	928	5620	5000	13590	10	1	18551238	3467	10.25	0.38	12	0.00	1824.00	48746.00	29850	20240322	-37.39	14640	20241114	27.66	26250	-28.80	20250115	17350	7.72	20250331	28500	-34.42	20241224	14640	27.66	20241114	2.58	Y	034120	5000	927 억		0	N	N	867	N	00	N
162	20250402	160353	55	40.00	KOSPI		오락·문화	N	N	N	Y	40	N	18880	30	2	0.16	445129260	23641	28.46	18960	18980	18590	24500	13200	18850	18828.69	0.00	0	-76	19970	19410	18380	17820	16790	19690	18100	928	5650	5000	13570	10	1	18551238	3502	10.35	0.39	12	0.13	1824.00	48746.00	30000	20240321	-37.07	14640	20241114	28.96	26250	-28.08	20250115	17350	8.82	20250331	28500	-33.75	20241224	14640	28.96	20241114	2.63	Y	034120	5000	927 억		0	N	N	867	N	00	N
163	20250402	150353	55	40.00	KOSPI		오락·문화	N	N	N	Y	40	N	18860	10	2	0.05	400352320	21270	25.61	18960	18980	18590	24500	13200	18850	18822.39	0.00	0	-79	19970	19410	18380	17820	16790	19690	18100	928	5650	5000	13570	10	1	18551238	3499	10.34	0.39	12	0.11	1824.00	48746.00	30000	20240321	-37.13	14640	20241114	28.83	26250	-28.15	20250115	17350	8.70	20250331	28500	-33.82	20241224	14640	28.83	20241114	2.63	Y	034120	5000	927 억		0	N	N	636	N	00	N
164	20250402	140354	55	40.00	KOSPI		오락·문화	N	N	N	Y	40	N	18870	20	2	0.11	321405100	17085	20.57	18960	18980	18590	24500	13200	18850	18812.12	0.00	0	-60	19970	19410	18380	17820	16790	19690	18100	928	5650	5000	13570	10	1	18551238	3501	10.35	0.39	12	0.09	1824.00	48746.00	30000	20240321	-37.10	14640	20241114	28.89	26250	-28.11	20250115	17350	8.76	20250331	28500	-33.79	20241224	14640	28.89	20241114	2.63	Y	034120	5000	927 억		0	N	N	636	N	00	N
165	20250402	130355	55	40.00	KOSPI		오락·문화	N	N	N	Y	40	N	18880	30	2	0.16	237508060	12639	15.22	18960	18980	18590	24500	13200	18850	18791.68	0.00	0	-42	19970	19410	18380	17820	16790	19690	18100	928	5650	5000	13570	10	1	18551238	3502	10.35	0.39	12	0.07	1824.00	48746.00	30000	20240321	-37.07	14640	20241114	28.96	26250	-28.08	20250115	17350	8.82	20250331	28500	-33.75	20241224	14640	28.96	20241114	2.63	Y	034120	5000	927 억		0	N	N	636	N	00	N
166	20250402	120354	55	40.00	KOSPI		오락·문화	N	N	N	Y	40	N	18860	10	2	0.05	190983660	10173	12.25	18960	18980	18590	24500	13200	18850	18773.58	0.00	0	-26	19970	19410	18380	17820	16790	19690	18100	928	5650	5000	13570	10	1	18551238	3499	10.34	0.39	12	0.05	1824.00	48746.00	30000	20240321	-37.13	14640	20241114	28.83	26250	-28.15	20250115	17350	8.70	20250331	28500	-33.82	20241224	14640	28.83	20241114	2.63	Y	034120	5000	927 억		0	N	N	636	N	00	N
167	20250402	110354	55	40.00	KOSPI		오락·문화	N	N	N	Y	40	N	18850	0	3	0.00	154258570	8227	9.90	18960	18980	18590	24500	13200	18850	18750.28	0.00	0	-10	19970	19410	18380	17820	16790	19690	18100	928	5650	5000	13570	10	1	18551238	3497	10.33	0.39	12	0.04	1824.00	48746.00	30000	20240321	-37.17	14640	20241114	28.76	26250	-28.19	20250115	17350	8.65	20250331	28500	-33.86	20241224	14640	28.76	20241114	2.63	Y	034120	5000	927 억		0	N	N	636	N	00	N
168	20250402	100353	55	40.00	KOSPI		오락·문화	N	N	N	Y	40	N	18660	-190	5	-1.01	104658780	5594	6.73	18960	18980	18590	24500	13200	18850	18709.11	0.00	0	0	19970	19410	18380	17820	16790	19690	18100	928	5650	5000	13570	10	1	18551238	3462	10.23	0.38	12	0.03	1824.00	48746.00	30000	20240321	-37.80	14640	20241114	27.46	26250	-28.91	20250115	17350	7.55	20250331	28500	-34.53	20241224	14640	27.46	20241114	2.63	Y	034120	5000	927 억		0	N	N	636	N	00	N
169	20250402	090356	55	40.00	KOSPI		오락·문화	N	N	N	Y	40	N	18880	30	2	0.16	17711480	935	1.13	18960	18980	18880	24500	13200	18850	18942.76	0.00	0	0	19970	19410	18380	17820	16790	19690	18100	928	5650	5000	13570	10	1	18551238	3502	10.35	0.39	12	0.01	1824.00	48746.00	30000	20240321	-37.07	14640	20241114	28.96	26250	-28.08	20250115	17350	8.82	20250331	28500	-33.75	20241224	14640	28.96	20241114	2.63	Y	034120	5000	927 억		0	N	N	636	N	00	N
170	20250401	160355	55	40.00	KOSPI		오락·문화	N	N	N	Y	40	N	18850	1500	2	8.65	1528779575	83061	138.60	17370	18940	17350	22550	12150	17350	18405.30	0.00	0	3811	18150	17750	17550	17150	16950	17650	17050	928	5200	5000	12490	10	1	18551238	3497	10.33	0.39	12	0.45	1824.00	48746.00	30000	20240321	-37.17	14640	20241114	28.76	26250	-28.19	20250115	17350	8.65	20250401	28500	-33.86	20241224	14640	28.76	20241114	2.66	Y	034120	5000	927 억		0	N	N	636	N	00	N
171	20250401	150356	55	40.00	KOSPI		오락·문화	N	N	N	Y	40	N	18890	1540	2	8.88	1424080875	77510	129.34	17370	18940	17350	22550	12150	17350	18372.87	0.00	0	3830	18150	17750	17550	17150	16950	17650	17050	928	5200	5000	12490	10	1	18551238	3504	10.36	0.39	12	0.42	1824.00	48746.00	30000	20240321	-37.03	14640	20241114	29.03	26250	-28.04	20250115	17350	8.88	20250401	28500	-33.72	20241224	14640	29.03	20241114	2.66	Y	034120	5000	927 억		0	N	N	1472	N	00	N
172	20250401	140356	55	40.00	KOSPI		오락·문화	N	N	N	Y	40	N	18690	1340	2	7.72	1157257905	63345	105.70	17370	18730	17350	22550	12150	17350	18269.13	0.00	0	1619	18150	17750	17550	17150	16950	17650	17050	928	5200	5000	12490	10	1	18551238	3467	10.25	0.38	12	0.34	1824.00	48746.00	30000	20240321	-37.70	14640	20241114	27.66	26250	-28.80	20250115	17350	7.72	20250401	28500	-34.42	20241224	14640	27.66	20241114	2.66	Y	034120	5000	927 억		0	N	N	1472	N	00	N
173	20250401	130356	55	40.00	KOSPI		오락·문화	N	N	N	Y	40	N	18530	1180	2	6.80	1004496855	55128	91.99	17370	18730	17350	22550	12150	17350	18221.17	0.00	0	40	18150	17750	17550	17150	16950	17650	17050	928	5200	5000	12490	10	1	18551238	3438	10.16	0.38	12	0.30	1824.00	48746.00	30000	20240321	-38.23	14640	20241114	26.57	26250	-29.41	20250115	17350	6.80	20250401	28500	-34.98	20241224	14640	26.57	20241114	2.66	Y	034120	5000	927 억		0	N	N	1472	N	00	N
174	20250401	120357	55	40.00	KOSPI		오락·문화	N	N	N	Y	40	N	18530	1180	2	6.80	851115615	46876	78.22	17370	18730	17350	22550	12150	17350	18156.75	0.00	0	60	18150	17750	17550	17150	16950	17650	17050	928	5200	5000	12490	10	1	18551238	3438	10.16	0.38	12	0.25	1824.00	48746.00	30000	20240321	-38.23	14640	20241114	26.57	26250	-29.41	20250115	17350	6.80	20250401	28500	-34.98	20241224	14640	26.57	20241114	2.66	Y	034120	5000	927 억		0	N	N	1472	N	00	N
175	20250401	110354	55	40.00	KOSPI		오락·문화	N	N	N	Y	40	N	18200	850	2	4.90	367070050	20816	34.74	17370	18240	17350	22550	12150	17350	17634.03	0.00	0	80	18150	17750	17550	17150	16950	17650	17050	928	5200	5000	12490	10	1	18551238	3376	9.98	0.37	12	0.11	1824.00	48746.00	30000	20240321	-39.33	14640	20241114	24.32	26250	-30.67	20250115	17350	4.90	20250401	28500	-36.14	20241224	14640	24.32	20241114	2.66	Y	034120	5000	927 억		0	N	N	1472	N	00	N
176	20250401	100350	55	40.00	KOSPI		오락·문화	N	N	N	Y	40	N	17550	200	2	1.15	161929670	9277	15.48	17370	17600	17350	22550	12150	17350	17454.96	0.00	0	20	18150	17750	17550	17150	16950	17650	17050	928	5200	5000	12490	10	1	18551238	3256	9.62	0.36	12	0.05	1824.00	48746.00	30000	20240321	-41.50	14640	20241114	19.88	26250	-33.14	20250115	17350	1.15	20250401	28500	-38.42	20241224	14640	19.88	20241114	2.66	Y	034120	5000	927 억		0	N	N	1472	N	00	N
177	20250401	090352	55	40.00	KOSPI		오락·문화	N	N	N	Y	40	N	17440	90	2	0.52	81763330	4706	7.85	17370	17500	17350	22550	12150	17350	17374.27	0.00	0	15	18150	17750	17550	17150	16950	17650	17050	928	5200	5000	12490	10	1	18551238	3235	9.56	0.36	12	0.03	1824.00	48746.00	30000	20240321	-41.87	14640	20241114	19.13	26250	-33.56	20250115	17350	0.52	20250401	28500	-38.81	20241224	14640	19.13	20241114	2.66	Y	034120	5000	927 억		0	N	N	1472	N	00	N