KissMeData/068290/price/prices-20250101.csv at 87ba2b2a38ccc2929348642e4fddaaa6fe6c025c

Files

ened 61b7199ccb Add accumulated files

2025-02-06 23:16:41 +09:00

60 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	20250124	160634	57	100.00	KOSPI	오락·문화	N	N	N	N	N	15140	-10	5	-0.07	213712110	14102	94.43	15060	15310	15060	19690	10610	15150	15154.74	0.85	2092	15370	15260	15190	15080	15010	15225	15045	50	4540	500	9690	10	1	10000000	1514	17.30	0.91	12	0.14	875.00	16613.00	29950	20240206	-49.45	12880	20241115	17.55	15900	-4.78	20250120	14880	1.75	20250102	29950	-49.45	20240206	12880	17.55	20241115	2.55	N	068290	500	50 억	84979	N	N	0	N	N
3	20250124	150633	57	100.00	KOSPI	오락·문화	N	N	N	N	N	15200	50	2	0.33	199113470	13138	87.97	15060	15310	15060	19690	10610	15150	15155.54	0.85	2065	15370	15260	15190	15080	15010	15225	15045	50	4540	500	9690	10	1	10000000	1520	17.37	0.91	12	0.13	875.00	16613.00	29950	20240206	-49.25	12880	20241115	18.01	15900	-4.40	20250120	14880	2.15	20250102	29950	-49.25	20240206	12880	18.01	20241115	2.55	N	068290	500	50 억	84979	N	N	0	N	N
4	20250124	140633	57	100.00	KOSPI	오락·문화	N	N	N	N	N	15230	80	2	0.53	182709800	12057	80.74	15060	15310	15060	19690	10610	15150	15153.84	0.85	1520	15370	15260	15190	15080	15010	15225	15045	50	4540	500	9690	10	1	10000000	1523	17.41	0.92	12	0.12	875.00	16613.00	29950	20240206	-49.15	12880	20241115	18.25	15900	-4.21	20250120	14880	2.35	20250102	29950	-49.15	20240206	12880	18.25	20241115	2.55	N	068290	500	50 억	84979	N	N	0	N	N
5	20250124	130634	57	100.00	KOSPI	오락·문화	N	N	N	N	N	15250	100	2	0.66	182085380	12016	80.46	15060	15310	15060	19690	10610	15150	15153.58	0.85	1530	15370	15260	15190	15080	15010	15225	15045	50	4540	500	9690	10	1	10000000	1525	17.43	0.92	12	0.12	875.00	16613.00	29950	20240206	-49.08	12880	20241115	18.40	15900	-4.09	20250120	14880	2.49	20250102	29950	-49.08	20240206	12880	18.40	20241115	2.55	N	068290	500	50 억	84979	N	N	0	N	N
6	20250124	120631	57	100.00	KOSPI	오락·문화	N	N	N	N	N	15240	90	2	0.59	175849710	11607	77.72	15060	15310	15060	19690	10610	15150	15150.32	0.85	1323	15370	15260	15190	15080	15010	15225	15045	50	4540	500	9690	10	1	10000000	1524	17.42	0.92	12	0.12	875.00	16613.00	29950	20240206	-49.12	12880	20241115	18.32	15900	-4.15	20250120	14880	2.42	20250102	29950	-49.12	20240206	12880	18.32	20241115	2.55	N	068290	500	50 억	84979	N	N	0	N	N
7	20250124	110633	57	100.00	KOSPI	오락·문화	N	N	N	N	N	15170	20	2	0.13	149073400	9845	65.92	15060	15310	15060	19690	10610	15150	15142.04	0.85	-430	15370	15260	15190	15080	15010	15225	15045	50	4540	500	9690	10	1	10000000	1517	17.34	0.91	12	0.10	875.00	16613.00	29950	20240206	-49.35	12880	20241115	17.78	15900	-4.59	20250120	14880	1.95	20250102	29950	-49.35	20240206	12880	17.78	20241115	2.55	N	068290	500	50 억	84979	N	N	0	N	N
8	20250124	100631	57	100.00	KOSPI	오락·문화	N	N	N	N	N	15160	10	2	0.07	34843680	2296	15.37	15060	15310	15060	19690	10610	15150	15175.82	0.85	-57	15370	15260	15190	15080	15010	15225	15045	50	4540	500	9690	10	1	10000000	1516	17.33	0.91	12	0.02	875.00	16613.00	29950	20240206	-49.38	12880	20241115	17.70	15900	-4.65	20250120	14880	1.88	20250102	29950	-49.38	20240206	12880	17.70	20241115	2.55	N	068290	500	50 억	84979	N	N	0	N	N
9	20250124	090634	57	100.00	KOSPI	오락·문화	N	N	N	N	N	15310	160	2	1.06	2957040	195	1.31	15060	15310	15060	19690	10610	15150	15164.31	0.85	65	15370	15260	15190	15080	15010	15225	15045	50	4540	500	9690	10	1	10000000	1531	17.50	0.92	12	0.00	875.00	16613.00	29950	20240206	-48.88	12880	20241115	18.87	15900	-3.71	20250120	14880	2.89	20250102	29950	-48.88	20240206	12880	18.87	20241115	2.55	N	068290	500	50 억	84979	N	N	0	N	N
10	20250123	160631	57	100.00	KOSPI	오락·문화	N	N	N	N	N	15150	-50	5	-0.33	226150260	14884	106.93	15200	15300	15120	19760	10640	15200	15194.19	0.86	-1607	15733	15466	15333	15066	14933	15400	15000	50	4560	500	9720	10	1	10000000	1515	17.31	0.91	12	0.15	875.00	16613.00	29950	20240206	-49.42	12880	20241115	17.62	15900	-4.72	20250120	14880	1.81	20250102	29950	-49.42	20240206	12880	17.62	20241115	2.56	N	068290	500	50 억	86191	N	N	0	N	N
11	20250123	150630	57	100.00	KOSPI	오락·문화	N	N	N	N	N	15150	-50	5	-0.33	211243490	13901	99.86	15200	15300	15120	19760	10640	15200	15196.28	0.86	-1650	15733	15466	15333	15066	14933	15400	15000	50	4560	500	9720	10	1	10000000	1515	17.31	0.91	12	0.14	875.00	16613.00	29950	20240206	-49.42	12880	20241115	17.62	15900	-4.72	20250120	14880	1.81	20250102	29950	-49.42	20240206	12880	17.62	20241115	2.56	N	068290	500	50 억	86191	N	N	0	N	N
12	20250123	140630	57	100.00	KOSPI	오락·문화	N	N	N	N	N	15280	80	2	0.53	165877720	10911	78.38	15200	15300	15120	19760	10640	15200	15202.80	0.86	-1255	15733	15466	15333	15066	14933	15400	15000	50	4560	500	9720	10	1	10000000	1528	17.46	0.92	12	0.11	875.00	16613.00	29950	20240206	-48.98	12880	20241115	18.63	15900	-3.90	20250120	14880	2.69	20250102	29950	-48.98	20240206	12880	18.63	20241115	2.56	N	068290	500	50 억	86191	N	N	0	N	N
13	20250123	130628	57	100.00	KOSPI	오락·문화	N	N	N	N	N	15270	70	2	0.46	145753350	9589	68.89	15200	15300	15120	19760	10640	15200	15200.06	0.86	-989	15733	15466	15333	15066	14933	15400	15000	50	4560	500	9720	10	1	10000000	1527	17.45	0.92	12	0.10	875.00	16613.00	29950	20240206	-49.02	12880	20241115	18.56	15900	-3.96	20250120	14880	2.62	20250102	29950	-49.02	20240206	12880	18.56	20241115	2.56	N	068290	500	50 억	86191	N	N	0	N	N
14	20250123	120630	57	100.00	KOSPI	오락·문화	N	N	N	N	N	15300	100	2	0.66	143349230	9431	67.75	15200	15300	15120	19760	10640	15200	15199.79	0.86	-864	15733	15466	15333	15066	14933	15400	15000	50	4560	500	9720	10	1	10000000	1530	17.49	0.92	12	0.09	875.00	16613.00	29950	20240206	-48.91	12880	20241115	18.79	15900	-3.77	20250120	14880	2.82	20250102	29950	-48.91	20240206	12880	18.79	20241115	2.56	N	068290	500	50 억	86191	N	N	0	N	N
15	20250123	110621	57	100.00	KOSPI	오락·문화	N	N	N	N	N	15230	30	2	0.20	83993930	5536	39.77	15200	15250	15120	19760	10640	15200	15172.31	0.86	-859	15733	15466	15333	15066	14933	15400	15000	50	4560	500	9720	10	1	10000000	1523	17.41	0.92	12	0.06	875.00	16613.00	29950	20240206	-49.15	12880	20241115	18.25	15900	-4.21	20250120	14880	2.35	20250102	29950	-49.15	20240206	12880	18.25	20241115	2.56	N	068290	500	50 억	86191	N	N	0	N	N
16	20250123	100629	57	100.00	KOSPI	오락·문화	N	N	N	N	N	15130	-70	5	-0.46	77802770	5128	36.84	15200	15250	15120	19760	10640	15200	15172.15	0.86	-841	15733	15466	15333	15066	14933	15400	15000	50	4560	500	9720	10	1	10000000	1513	17.29	0.91	12	0.05	875.00	16613.00	29950	20240206	-49.48	12880	20241115	17.47	15900	-4.84	20250120	14880	1.68	20250102	29950	-49.48	20240206	12880	17.47	20241115	2.56	N	068290	500	50 억	86191	N	N	0	N	N
17	20250123	090629	57	100.00	KOSPI	오락·문화	N	N	N	N	N	15170	-30	5	-0.20	31219500	2056	14.77	15200	15250	15170	19760	10640	15200	15184.58	0.86	441	15733	15466	15333	15066	14933	15400	15000	50	4560	500	9720	10	1	10000000	1517	17.34	0.91	12	0.02	875.00	16613.00	29950	20240206	-49.35	12880	20241115	17.78	15900	-4.59	20250120	14880	1.95	20250102	29950	-49.35	20240206	12880	17.78	20241115	2.56	N	068290	500	50 억	86191	N	N	0	N	N
18	20250122	160625	57	100.00	KOSPI	오락·문화	N	N	N	N	N	15200	-260	5	-1.68	208659830	13606	161.69	15380	15600	15200	20050	10830	15460	15336.23	0.89	-3298	15820	15640	15530	15350	15240	15585	15295	50	4590	500	9890	10	1	10000000	1520	17.37	0.91	12	0.14	875.00	16613.00	29950	20240206	-49.25	12880	20241115	18.01	15900	-4.40	20250120	14880	2.15	20250102	29950	-49.25	20240206	12880	18.01	20241115	2.55	N	068290	500	50 억	89085	N	N	3	N	N
19	20250122	150625	57	100.00	KOSPI	오락·문화	N	N	N	N	N	15240	-220	5	-1.42	188304550	12268	145.79	15380	15600	15220	20050	10830	15460	15349.25	0.89	-2974	15820	15640	15530	15350	15240	15585	15295	50	4590	500	9890	10	1	10000000	1524	17.42	0.92	12	0.12	875.00	16613.00	29950	20240206	-49.12	12880	20241115	18.32	15900	-4.15	20250120	14880	2.42	20250102	29950	-49.12	20240206	12880	18.32	20241115	2.55	N	068290	500	50 억	89085	N	N	3	N	N
20	20250122	140623	57	100.00	KOSPI	오락·문화	N	N	N	N	N	15320	-140	5	-0.91	112604880	7313	86.90	15380	15600	15320	20050	10830	15460	15397.91	0.89	-1656	15820	15640	15530	15350	15240	15585	15295	50	4590	500	9890	10	1	10000000	1532	17.51	0.92	12	0.07	875.00	16613.00	29950	20240206	-48.85	12880	20241115	18.94	15900	-3.65	20250120	14880	2.96	20250102	29950	-48.85	20240206	12880	18.94	20241115	2.55	N	068290	500	50 억	89085	N	N	3	N	N
21	20250122	130626	57	100.00	KOSPI	오락·문화	N	N	N	N	N	15380	-80	5	-0.52	86970730	5643	67.06	15380	15600	15330	20050	10830	15460	15412.14	0.89	-1017	15820	15640	15530	15350	15240	15585	15295	50	4590	500	9890	10	1	10000000	1538	17.58	0.93	12	0.06	875.00	16613.00	29950	20240206	-48.65	12880	20241115	19.41	15900	-3.27	20250120	14880	3.36	20250102	29950	-48.65	20240206	12880	19.41	20241115	2.55	N	068290	500	50 억	89085	N	N	3	N	N
22	20250122	120624	57	100.00	KOSPI	오락·문화	N	N	N	N	N	15400	-60	5	-0.39	80626160	5231	62.16	15380	15600	15330	20050	10830	15460	15413.14	0.89	-946	15820	15640	15530	15350	15240	15585	15295	50	4590	500	9890	10	1	10000000	1540	17.60	0.93	12	0.05	875.00	16613.00	29950	20240206	-48.58	12880	20241115	19.57	15900	-3.14	20250120	14880	3.49	20250102	29950	-48.58	20240206	12880	19.57	20241115	2.55	N	068290	500	50 억	89085	N	N	3	N	N
23	20250122	110625	57	100.00	KOSPI	오락·문화	N	N	N	N	N	15410	-50	5	-0.32	64504210	4186	49.74	15380	15600	15330	20050	10830	15460	15409.51	0.89	-839	15820	15640	15530	15350	15240	15585	15295	50	4590	500	9890	10	1	10000000	1541	17.61	0.93	12	0.04	875.00	16613.00	29950	20240206	-48.55	12880	20241115	19.64	15900	-3.08	20250120	14880	3.56	20250102	29950	-48.55	20240206	12880	19.64	20241115	2.55	N	068290	500	50 억	89085	N	N	3	N	N
24	20250122	100625	57	100.00	KOSPI	오락·문화	N	N	N	N	N	15350	-110	5	-0.71	54264070	3520	41.83	15380	15600	15330	20050	10830	15460	15415.93	0.89	-843	15820	15640	15530	15350	15240	15585	15295	50	4590	500	9890	10	1	10000000	1535	17.54	0.92	12	0.04	875.00	16613.00	29950	20240206	-48.75	12880	20241115	19.18	15900	-3.46	20250120	14880	3.16	20250102	29950	-48.75	20240206	12880	19.18	20241115	2.55	N	068290	500	50 억	89085	N	N	3	N	N
25	20250122	090626	57	100.00	KOSPI	오락·문화	N	N	N	N	N	15570	110	2	0.71	18494510	1197	14.22	15380	15600	15380	20050	10830	15460	15450.72	0.89	138	15820	15640	15530	15350	15240	15585	15295	50	4590	500	9890	10	1	10000000	1557	17.79	0.94	12	0.01	875.00	16613.00	29950	20240206	-48.01	12880	20241115	20.89	15900	-2.08	20250120	14880	4.64	20250102	29950	-48.01	20240206	12880	20.89	20241115	2.55	N	068290	500	50 억	89085	N	N	3	N	N
26	20250121	160621	57	100.00	KOSPI	오락·문화	N	N	N	N	N	15460	-200	5	-1.28	130184810	8394	29.86	15660	15710	15420	20350	10970	15660	15509.27	0.91	-2137	16053	15856	15703	15506	15353	15955	15605	50	4690	500	10020	10	1	10000000	1546	17.67	0.93	12	0.08	875.00	16613.00	29950	20240206	-48.38	12880	20241115	20.03	15900	-2.77	20250120	14880	3.90	20250102	29950	-48.38	20240206	12880	20.03	20241115	2.52	N	068290	500	50 억	90969	N	N	3	N	N
27	20250121	150623	57	100.00	KOSPI	오락·문화	N	N	N	N	N	15490	-170	5	-1.09	124662830	8037	28.59	15660	15710	15420	20350	10970	15660	15511.11	0.91	-2014	16053	15856	15703	15506	15353	15955	15605	50	4690	500	10020	10	1	10000000	1549	17.70	0.93	12	0.08	875.00	16613.00	29950	20240206	-48.28	12880	20241115	20.26	15900	-2.58	20250120	14880	4.10	20250102	29950	-48.28	20240206	12880	20.26	20241115	2.52	N	068290	500	50 억	90969	N	N	4	N	N
28	20250121	140624	57	100.00	KOSPI	오락·문화	N	N	N	N	N	15520	-140	5	-0.89	110702960	7135	25.38	15660	15710	15420	20350	10970	15660	15515.48	0.91	-1581	16053	15856	15703	15506	15353	15955	15605	50	4690	500	10020	10	1	10000000	1552	17.74	0.93	12	0.07	875.00	16613.00	29950	20240206	-48.18	12880	20241115	20.50	15900	-2.39	20250120	14880	4.30	20250102	29950	-48.18	20240206	12880	20.50	20241115	2.52	N	068290	500	50 억	90969	N	N	4	N	N
29	20250121	130622	57	100.00	KOSPI	오락·문화	N	N	N	N	N	15500	-160	5	-1.02	106906230	6890	24.51	15660	15710	15420	20350	10970	15660	15516.14	0.91	-1528	16053	15856	15703	15506	15353	15955	15605	50	4690	500	10020	10	1	10000000	1550	17.71	0.93	12	0.07	875.00	16613.00	29950	20240206	-48.25	12880	20241115	20.34	15900	-2.52	20250120	14880	4.17	20250102	29950	-48.25	20240206	12880	20.34	20241115	2.52	N	068290	500	50 억	90969	N	N	4	N	N
30	20250121	120614	57	100.00	KOSPI	오락·문화	N	N	N	N	N	15500	-160	5	-1.02	96825440	6239	22.19	15660	15710	15420	20350	10970	15660	15519.38	0.91	-1544	16053	15856	15703	15506	15353	15955	15605	50	4690	500	10020	10	1	10000000	1550	17.71	0.93	12	0.06	875.00	16613.00	29950	20240206	-48.25	12880	20241115	20.34	15900	-2.52	20250120	14880	4.17	20250102	29950	-48.25	20240206	12880	20.34	20241115	2.52	N	068290	500	50 억	90969	N	N	4	N	N
31	20250121	110553	57	100.00	KOSPI	오락·문화	N	N	N	N	N	15450	-210	5	-1.34	86209000	5552	19.75	15660	15710	15420	20350	10970	15660	15527.56	0.91	-1894	16053	15856	15703	15506	15353	15955	15605	50	4690	500	10020	10	1	10000000	1545	17.66	0.93	12	0.06	875.00	16613.00	29950	20240206	-48.41	12880	20241115	19.95	15900	-2.83	20250120	14880	3.83	20250102	29950	-48.41	20240206	12880	19.95	20241115	2.52	N	068290	500	50 억	90969	N	N	4	N	N
32	20250121	100548	57	100.00	KOSPI	오락·문화	N	N	N	N	N	15440	-220	5	-1.40	65885910	4238	15.07	15660	15710	15420	20350	10970	15660	15546.46	0.91	-1799	16053	15856	15703	15506	15353	15955	15605	50	4690	500	10020	10	1	10000000	1544	17.65	0.93	12	0.04	875.00	16613.00	29950	20240206	-48.45	12880	20241115	19.88	15900	-2.89	20250120	14880	3.76	20250102	29950	-48.45	20240206	12880	19.88	20241115	2.52	N	068290	500	50 억	90969	N	N	4	N	N
33	20250121	090623	57	100.00	KOSPI	오락·문화	N	N	N	N	N	15710	50	2	0.32	3563860	228	0.81	15660	15710	15590	20350	10970	15660	15630.96	0.91	62	16053	15856	15703	15506	15353	15955	15605	50	4690	500	10020	10	1	10000000	1571	17.95	0.95	12	0.00	875.00	16613.00	29950	20240206	-47.55	12880	20241115	21.97	15900	-1.19	20250120	14880	5.58	20250102	29950	-47.55	20240206	12880	21.97	20241115	2.52	N	068290	500	50 억	90969	N	N	4	N	N
34	20250120	160620	57	100.00	KOSPI	오락·문화	N	N	N	N	N	15660	90	2	0.58	440618020	28086	55.25	15590	15900	15550	20200	10900	15570	15688.17	0.97	-5524	16183	15876	15523	15216	14863	16030	15370	50	4630	500	9960	10	1	10000000	1566	17.90	0.94	12	0.28	875.00	16613.00	29950	20240206	-47.71	12880	20241115	21.58	15900	-1.51	20250120	14880	5.24	20250102	29950	-47.71	20240206	12880	21.58	20241115	2.54	N	068290	500	50 억	96559	N	N	4	N	N
35	20250120	150622	57	100.00	KOSPI	오락·문화	N	N	N	N	N	15610	40	2	0.26	424668340	27065	53.24	15590	15900	15550	20200	10900	15570	15690.68	0.97	-5205	16183	15876	15523	15216	14863	16030	15370	50	4630	500	9960	10	1	10000000	1561	17.84	0.94	12	0.27	875.00	16613.00	29950	20240206	-47.88	12880	20241115	21.20	15900	-1.82	20250120	14880	4.91	20250102	29950	-47.88	20240206	12880	21.20	20241115	2.54	N	068290	500	50 억	96559	N	N	2	N	N
36	20250120	140620	57	100.00	KOSPI	오락·문화	N	N	N	N	N	15620	50	2	0.32	389061470	24782	48.75	15590	15900	15550	20200	10900	15570	15699.36	0.97	-4513	16183	15876	15523	15216	14863	16030	15370	50	4630	500	9960	10	1	10000000	1562	17.85	0.94	12	0.25	875.00	16613.00	29950	20240206	-47.85	12880	20241115	21.27	15900	-1.76	20250120	14880	4.97	20250102	29950	-47.85	20240206	12880	21.27	20241115	2.54	N	068290	500	50 억	96559	N	N	2	N	N
37	20250120	130620	57	100.00	KOSPI	오락·문화	N	N	N	N	N	15710	140	2	0.90	286562190	18245	35.89	15590	15900	15550	20200	10900	15570	15706.34	0.97	-1503	16183	15876	15523	15216	14863	16030	15370	50	4630	500	9960	10	1	10000000	1571	17.95	0.95	12	0.18	875.00	16613.00	29950	20240206	-47.55	12880	20241115	21.97	15900	-1.19	20250120	14880	5.58	20250102	29950	-47.55	20240206	12880	21.97	20241115	2.54	N	068290	500	50 억	96559	N	N	2	N	N
38	20250120	120622	57	100.00	KOSPI	오락·문화	N	N	N	N	N	15670	100	2	0.64	253111040	16120	31.71	15590	15900	15550	20200	10900	15570	15701.68	0.97	-3011	16183	15876	15523	15216	14863	16030	15370	50	4630	500	9960	10	1	10000000	1567	17.91	0.94	12	0.16	875.00	16613.00	29950	20240206	-47.68	12880	20241115	21.66	15900	-1.45	20250120	14880	5.31	20250102	29950	-47.68	20240206	12880	21.66	20241115	2.54	N	068290	500	50 억	96559	N	N	2	N	N
39	20250120	110622	57	100.00	KOSPI	오락·문화	N	N	N	N	N	15680	110	2	0.71	236556300	15061	29.63	15590	15900	15550	20200	10900	15570	15706.55	0.97	-3426	16183	15876	15523	15216	14863	16030	15370	50	4630	500	9960	10	1	10000000	1568	17.92	0.94	12	0.15	875.00	16613.00	29950	20240206	-47.65	12880	20241115	21.74	15900	-1.38	20250120	14880	5.38	20250102	29950	-47.65	20240206	12880	21.74	20241115	2.54	N	068290	500	50 억	96559	N	N	2	N	N
40	20250120	100621	57	100.00	KOSPI	오락·문화	N	N	N	N	N	15740	170	2	1.09	177141710	11262	22.15	15590	15900	15550	20200	10900	15570	15729.15	0.97	-2570	16183	15876	15523	15216	14863	16030	15370	50	4630	500	9960	10	1	10000000	1574	17.99	0.95	12	0.11	875.00	16613.00	29950	20240206	-47.45	12880	20241115	22.20	15900	-1.01	20250120	14880	5.78	20250102	29950	-47.45	20240206	12880	22.20	20241115	2.54	N	068290	500	50 억	96559	N	N	2	N	N
41	20250120	090622	57	100.00	KOSPI	오락·문화	N	N	N	N	N	15820	250	2	1.61	41556630	2650	5.21	15590	15900	15550	20200	10900	15570	15681.75	0.97	-368	16183	15876	15523	15216	14863	16030	15370	50	4630	500	9960	10	1	10000000	1582	18.08	0.95	12	0.03	875.00	16613.00	29950	20240206	-47.18	12880	20241115	22.83	15900	-0.50	20250120	14880	6.32	20250102	29950	-47.18	20240206	12880	22.83	20241115	2.54	N	068290	500	50 억	96559	N	N	2	N	N
42	20250117	160619	57	100.00	KOSPI	오락·문화	N	N	N	N	N	15570	400	2	2.64	789271170	50618	410.83	15400	15830	15170	19720	10620	15170	15592.71	0.89	5564	15490	15330	15230	15070	14970	15280	15020	50	4550	500	9700	10	1	10000000	1557	17.79	0.94	12	0.51	875.00	16613.00	29950	20240206	-48.01	12880	20241115	20.89	15830	-1.64	20250117	14880	4.64	20250102	29950	-48.01	20240206	12880	20.89	20241115	2.54	N	068290	500	50 억	88703	N	N	2	N	N
43	20250117	150621	57	100.00	KOSPI	오락·문화	N	N	N	N	N	15560	390	2	2.57	736713480	47235	383.37	15400	15830	15170	19720	10620	15170	15596.77	0.89	5664	15490	15330	15230	15070	14970	15280	15020	50	4550	500	9700	10	1	10000000	1556	17.78	0.94	12	0.47	875.00	16613.00	29950	20240206	-48.05	12880	20241115	20.81	15830	-1.71	20250117	14880	4.57	20250102	29950	-48.05	20240206	12880	20.81	20241115	2.54	N	068290	500	50 억	88703	N	N	5	N	N
44	20250117	140621	57	100.00	KOSPI	오락·문화	N	N	N	N	N	15560	390	2	2.57	699332540	44825	363.81	15400	15830	15170	19720	10620	15170	15601.40	0.89	5608	15490	15330	15230	15070	14970	15280	15020	50	4550	500	9700	10	1	10000000	1556	17.78	0.94	12	0.45	875.00	16613.00	29950	20240206	-48.05	12880	20241115	20.81	15830	-1.71	20250117	14880	4.57	20250102	29950	-48.05	20240206	12880	20.81	20241115	2.54	N	068290	500	50 억	88703	N	N	5	N	N
45	20250117	130620	57	100.00	KOSPI	오락·문화	N	N	N	N	N	15620	450	2	2.97	665265650	42635	346.04	15400	15830	15170	19720	10620	15170	15603.74	0.89	6331	15490	15330	15230	15070	14970	15280	15020	50	4550	500	9700	10	1	10000000	1562	17.85	0.94	12	0.43	875.00	16613.00	29950	20240206	-47.85	12880	20241115	21.27	15830	-1.33	20250117	14880	4.97	20250102	29950	-47.85	20240206	12880	21.27	20241115	2.54	N	068290	500	50 억	88703	N	N	5	N	N
46	20250117	120621	57	100.00	KOSPI	오락·문화	N	N	N	N	N	15700	530	2	3.49	494549260	31786	257.98	15400	15830	15170	19720	10620	15170	15558.71	0.89	5601	15490	15330	15230	15070	14970	15280	15020	50	4550	500	9700	10	1	10000000	1570	17.94	0.95	12	0.32	875.00	16613.00	29950	20240206	-47.58	12880	20241115	21.89	15830	-0.82	20250117	14880	5.51	20250102	29950	-47.58	20240206	12880	21.89	20241115	2.54	N	068290	500	50 억	88703	N	N	5	N	N
47	20250117	110621	57	100.00	KOSPI	오락·문화	N	N	N	N	N	15500	330	2	2.18	284422080	18364	149.05	15400	15630	15170	19720	10620	15170	15488.02	0.89	188	15490	15330	15230	15070	14970	15280	15020	50	4550	500	9700	10	1	10000000	1550	17.71	0.93	12	0.18	875.00	16613.00	29950	20240206	-48.25	12880	20241115	20.34	15780	-1.77	20250103	14880	4.17	20250102	29950	-48.25	20240206	12880	20.34	20241115	2.54	N	068290	500	50 억	88703	N	N	5	N	N
48	20250117	100621	57	100.00	KOSPI	오락·문화	N	N	N	N	N	15420	250	2	1.65	235595690	15207	123.42	15400	15630	15170	19720	10620	15170	15492.58	0.89	1028	15490	15330	15230	15070	14970	15280	15020	50	4550	500	9700	10	1	10000000	1542	17.62	0.93	12	0.15	875.00	16613.00	29950	20240206	-48.51	12880	20241115	19.72	15780	-2.28	20250103	14880	3.63	20250102	29950	-48.51	20240206	12880	19.72	20241115	2.54	N	068290	500	50 억	88703	N	N	5	N	N
49	20250117	090622	57	100.00	KOSPI	오락·문화	N	N	N	N	N	15380	210	2	1.38	1886890	123	1.00	15400	15400	15170	19720	10620	15170	15340.57	0.89	-17	15490	15330	15230	15070	14970	15280	15020	50	4550	500	9700	10	1	10000000	1538	17.58	0.93	12	0.00	875.00	16613.00	29950	20240206	-48.65	12880	20241115	19.41	15780	-2.53	20250103	14880	3.36	20250102	29950	-48.65	20240206	12880	19.41	20241115	2.54	N	068290	500	50 억	88703	N	N	5	N	N
50	20250116	160617	57	100.00	KOSPI	오락·문화	N	N	N	N	N	15170	10	2	0.07	184542780	12135	97.42	15390	15390	15130	19700	10620	15160	15207.48	0.86	2585	15533	15346	15243	15056	14953	15295	15005	50	4540	500	9700	10	1	10000000	1517	17.34	0.91	12	0.12	875.00	16613.00	29950	20240206	-49.35	12880	20241115	17.78	15780	-3.87	20250103	14880	1.95	20250102	29950	-49.35	20240206	12880	17.78	20241115	2.56	N	068290	500	50 억	86127	N	N	5	N	N
51	20250116	150551	57	100.00	KOSPI	오락·문화	N	N	N	N	N	15190	30	2	0.20	136680410	8984	72.13	15390	15390	15130	19700	10620	15160	15213.76	0.86	602	15533	15346	15243	15056	14953	15295	15005	50	4540	500	9700	10	1	10000000	1519	17.36	0.91	12	0.09	875.00	16613.00	29950	20240206	-49.28	12880	20241115	17.93	15780	-3.74	20250103	14880	2.08	20250102	29950	-49.28	20240206	12880	17.93	20241115	2.56	N	068290	500	50 억	86127	N	N	0	N	N
52	20250116	140620	57	100.00	KOSPI	오락·문화	N	N	N	N	N	15240	80	2	0.53	129485700	8510	68.32	15390	15390	15130	19700	10620	15160	15215.71	0.86	903	15533	15346	15243	15056	14953	15295	15005	50	4540	500	9700	10	1	10000000	1524	17.42	0.92	12	0.09	875.00	16613.00	29950	20240206	-49.12	12880	20241115	18.32	15780	-3.42	20250103	14880	2.42	20250102	29950	-49.12	20240206	12880	18.32	20241115	2.56	N	068290	500	50 억	86127	N	N	0	N	N
53	20250116	130619	57	100.00	KOSPI	오락·문화	N	N	N	N	N	15200	40	2	0.26	120719300	7934	63.70	15390	15390	15130	19700	10620	15160	15215.44	0.86	935	15533	15346	15243	15056	14953	15295	15005	50	4540	500	9700	10	1	10000000	1520	17.37	0.91	12	0.08	875.00	16613.00	29950	20240206	-49.25	12880	20241115	18.01	15780	-3.68	20250103	14880	2.15	20250102	29950	-49.25	20240206	12880	18.01	20241115	2.56	N	068290	500	50 억	86127	N	N	0	N	N
54	20250116	120620	57	100.00	KOSPI	오락·문화	N	N	N	N	N	15170	10	2	0.07	100857750	6628	53.21	15390	15390	15130	19700	10620	15160	15216.92	0.86	627	15533	15346	15243	15056	14953	15295	15005	50	4540	500	9700	10	1	10000000	1517	17.34	0.91	12	0.07	875.00	16613.00	29950	20240206	-49.35	12880	20241115	17.78	15780	-3.87	20250103	14880	1.95	20250102	29950	-49.35	20240206	12880	17.78	20241115	2.56	N	068290	500	50 억	86127	N	N	0	N	N
55	20250116	110620	57	100.00	KOSPI	오락·문화	N	N	N	N	N	15220	60	2	0.40	85138750	5593	44.90	15390	15390	15130	19700	10620	15160	15222.38	0.86	295	15533	15346	15243	15056	14953	15295	15005	50	4540	500	9700	10	1	10000000	1522	17.39	0.92	12	0.06	875.00	16613.00	29950	20240206	-49.18	12880	20241115	18.17	15780	-3.55	20250103	14880	2.28	20250102	29950	-49.18	20240206	12880	18.17	20241115	2.56	N	068290	500	50 억	86127	N	N	0	N	N
56	20250116	100620	57	100.00	KOSPI	오락·문화	N	N	N	N	N	15320	160	2	1.06	49199070	3224	25.88	15390	15390	15170	19700	10620	15160	15260.26	0.86	295	15533	15346	15243	15056	14953	15295	15005	50	4540	500	9700	10	1	10000000	1532	17.51	0.92	12	0.03	875.00	16613.00	29950	20240206	-48.85	12880	20241115	18.94	15780	-2.92	20250103	14880	2.96	20250102	29950	-48.85	20240206	12880	18.94	20241115	2.56	N	068290	500	50 억	86127	N	N	0	N	N
57	20250116	090621	57	100.00	KOSPI	오락·문화	N	N	N	N	N	15390	230	2	1.52	7156220	465	3.73	15390	15390	15380	19700	10620	15160	15389.72	0.86	-22	15533	15346	15243	15056	14953	15295	15005	50	4540	500	9700	10	1	10000000	1539	17.59	0.93	12	0.00	875.00	16613.00	29950	20240206	-48.61	12880	20241115	19.49	15780	-2.47	20250103	14880	3.43	20250102	29950	-48.61	20240206	12880	19.49	20241115	2.56	N	068290	500	50 억	86127	N	N	0	N	N
58	20250115	160617	57	100.00	KOSPI	오락·문화	N	N	N	N	N	15160	-260	5	-1.69	190237640	12451	60.50	15290	15430	15140	20000	10800	15420	15278.90	0.91	-4725	15720	15570	15290	15140	14860	15645	15215	50	4580	500	9860	10	1	10000000	1516	17.33	0.91	12	0.12	875.00	16613.00	29950	20240206	-49.38	12880	20241115	17.70	15780	-3.93	20250103	14880	1.88	20250102	29950	-49.38	20240206	12880	17.70	20241115	2.57	N	068290	500	50 억	90647	N	N	1	N	N
59	20250115	150619	57	100.00	KOSPI	오락·문화	N	N	N	N	N	15210	-210	5	-1.36	177928970	11640	56.56	15290	15430	15140	20000	10800	15420	15285.99	0.91	-4315	15720	15570	15290	15140	14860	15645	15215	50	4580	500	9860	10	1	10000000	1521	17.38	0.92	12	0.12	875.00	16613.00	29950	20240206	-49.22	12880	20241115	18.09	15780	-3.61	20250103	14880	2.22	20250102	29950	-49.22	20240206	12880	18.09	20241115	2.57	N	068290	500	50 억	90647	N	N	1	N	N
60	20250115	140618	57	100.00	KOSPI	오락·문화	N	N	N	N	N	15280	-140	5	-0.91	115969030	7572	36.79	15290	15430	15250	20000	10800	15420	15315.51	0.91	-2681	15720	15570	15290	15140	14860	15645	15215	50	4580	500	9860	10	1	10000000	1528	17.46	0.92	12	0.08	875.00	16613.00	29950	20240206	-48.98	12880	20241115	18.63	15780	-3.17	20250103	14880	2.69	20250102	29950	-48.98	20240206	12880	18.63	20241115	2.57	N	068290	500	50 억	90647	N	N	1	N	N
61	20250115	130618	57	100.00	KOSPI	오락·문화	N	N	N	N	N	15360	-60	5	-0.39	99260990	6479	31.48	15290	15430	15250	20000	10800	15420	15320.42	0.91	-1901	15720	15570	15290	15140	14860	15645	15215	50	4580	500	9860	10	1	10000000	1536	17.55	0.92	12	0.06	875.00	16613.00	29950	20240206	-48.71	12880	20241115	19.25	15780	-2.66	20250103	14880	3.23	20250102	29950	-48.71	20240206	12880	19.25	20241115	2.57	N	068290	500	50 억	90647	N	N	1	N	N
62	20250115	120611	57	100.00	KOSPI	오락·문화	N	N	N	N	N	15430	10	2	0.06	90854780	5931	28.82	15290	15430	15250	20000	10800	15420	15318.63	0.91	-1669	15720	15570	15290	15140	14860	15645	15215	50	4580	500	9860	10	1	10000000	1543	17.63	0.93	12	0.06	875.00	16613.00	29950	20240206	-48.48	12880	20241115	19.80	15780	-2.22	20250103	14880	3.70	20250102	29950	-48.48	20240206	12880	19.80	20241115	2.57	N	068290	500	50 억	90647	N	N	1	N	N
63	20250115	110618	57	100.00	KOSPI	오락·문화	N	N	N	N	N	15290	-130	5	-0.84	52858810	3452	16.77	15290	15420	15260	20000	10800	15420	15312.52	0.91	-1103	15720	15570	15290	15140	14860	15645	15215	50	4580	500	9860	10	1	10000000	1529	17.47	0.92	12	0.03	875.00	16613.00	29950	20240206	-48.95	12880	20241115	18.71	15780	-3.11	20250103	14880	2.76	20250102	29950	-48.95	20240206	12880	18.71	20241115	2.57	N	068290	500	50 억	90647	N	N	1	N	N
64	20250115	100618	57	100.00	KOSPI	오락·문화	N	N	N	N	N	15330	-90	5	-0.58	36691690	2395	11.64	15290	15420	15260	20000	10800	15420	15320.12	0.91	-270	15720	15570	15290	15140	14860	15645	15215	50	4580	500	9860	10	1	10000000	1533	17.52	0.92	12	0.02	875.00	16613.00	29950	20240206	-48.81	12880	20241115	19.02	15780	-2.85	20250103	14880	3.02	20250102	29950	-48.81	20240206	12880	19.02	20241115	2.57	N	068290	500	50 억	90647	N	N	1	N	N
65	20250115	090621	57	100.00	KOSPI	오락·문화	N	N	N	N	N	15310	-110	5	-0.71	8923110	583	2.83	15290	15420	15290	20000	10800	15420	15305.51	0.91	175	15720	15570	15290	15140	14860	15645	15215	50	4580	500	9860	10	1	10000000	1531	17.50	0.92	12	0.01	875.00	16613.00	29950	20240206	-48.88	12880	20241115	18.87	15780	-2.98	20250103	14880	2.89	20250102	29950	-48.88	20240206	12880	18.87	20241115	2.57	N	068290	500	50 억	90647	N	N	1	N	N
66	20250114	160604	57	100.00	KOSPI	오락·문화	N	N	N	N	N	15420	380	2	2.53	313947160	20561	108.82	15180	15440	15010	19550	10530	15040	15269.06	0.84	4463	15373	15206	15083	14916	14793	15145	14855	50	4510	500	9620	10	1	10000000	1542	17.62	0.93	12	0.21	875.00	16613.00	29950	20240206	-48.51	12880	20241115	19.72	15780	-2.28	20250103	14880	3.63	20250102	29950	-48.51	20240206	12880	19.72	20241115	2.54	N	068290	500	50 억	84041	N	N	1	N	N
67	20250114	150615	57	100.00	KOSPI	오락·문화	N	N	N	N	N	15420	380	2	2.53	291190910	19085	101.01	15180	15440	15010	19550	10530	15040	15257.58	0.84	4386	15373	15206	15083	14916	14793	15145	14855	50	4510	500	9620	10	1	10000000	1542	17.62	0.93	12	0.19	875.00	16613.00	29950	20240206	-48.51	12880	20241115	19.72	15780	-2.28	20250103	14880	3.63	20250102	29950	-48.51	20240206	12880	19.72	20241115	2.54	N	068290	500	50 억	84041	N	N	7	N	N
68	20250114	140615	57	100.00	KOSPI	오락·문화	N	N	N	N	N	15400	360	2	2.39	250088890	16415	86.87	15180	15440	15010	19550	10530	15040	15235.39	0.84	3989	15373	15206	15083	14916	14793	15145	14855	50	4510	500	9620	10	1	10000000	1540	17.60	0.93	12	0.16	875.00	16613.00	29950	20240206	-48.58	12880	20241115	19.57	15780	-2.41	20250103	14880	3.49	20250102	29950	-48.58	20240206	12880	19.57	20241115	2.54	N	068290	500	50 억	84041	N	N	7	N	N
69	20250114	130615	57	100.00	KOSPI	오락·문화	N	N	N	N	N	15340	300	2	1.99	172617710	11383	60.24	15180	15340	15010	19550	10530	15040	15164.52	0.84	3966	15373	15206	15083	14916	14793	15145	14855	50	4510	500	9620	10	1	10000000	1534	17.53	0.92	12	0.11	875.00	16613.00	29950	20240206	-48.78	12880	20241115	19.10	15780	-2.79	20250103	14880	3.09	20250102	29950	-48.78	20240206	12880	19.10	20241115	2.54	N	068290	500	50 억	84041	N	N	7	N	N
70	20250114	120612	57	100.00	KOSPI	오락·문화	N	N	N	N	N	15300	260	2	1.73	129248640	8547	45.23	15180	15300	15010	19550	10530	15040	15122.11	0.84	2450	15373	15206	15083	14916	14793	15145	14855	50	4510	500	9620	10	1	10000000	1530	17.49	0.92	12	0.09	875.00	16613.00	29950	20240206	-48.91	12880	20241115	18.79	15780	-3.04	20250103	14880	2.82	20250102	29950	-48.91	20240206	12880	18.79	20241115	2.54	N	068290	500	50 억	84041	N	N	7	N	N
71	20250114	110613	57	100.00	KOSPI	오락·문화	N	N	N	N	N	15100	60	2	0.40	77614670	5151	27.26	15180	15180	15010	19550	10530	15040	15067.88	0.84	-81	15373	15206	15083	14916	14793	15145	14855	50	4510	500	9620	10	1	10000000	1510	17.26	0.91	12	0.05	875.00	16613.00	29950	20240206	-49.58	12880	20241115	17.24	15780	-4.31	20250103	14880	1.48	20250102	29950	-49.58	20240206	12880	17.24	20241115	2.54	N	068290	500	50 억	84041	N	N	7	N	N
72	20250114	100612	57	100.00	KOSPI	오락·문화	N	N	N	N	N	15110	70	2	0.47	24384440	1619	8.57	15180	15180	15020	19550	10530	15040	15061.42	0.84	-238	15373	15206	15083	14916	14793	15145	14855	50	4510	500	9620	10	1	10000000	1511	17.27	0.91	12	0.02	875.00	16613.00	29950	20240206	-49.55	12880	20241115	17.31	15780	-4.25	20250103	14880	1.55	20250102	29950	-49.55	20240206	12880	17.31	20241115	2.54	N	068290	500	50 억	84041	N	N	7	N	N
73	20250114	090614	57	100.00	KOSPI	오락·문화	N	N	N	N	N	15170	130	2	0.86	561650	37	0.20	15180	15180	15170	19550	10530	15040	15179.73	0.84	-1	15373	15206	15083	14916	14793	15145	14855	50	4510	500	9620	10	1	10000000	1517	17.34	0.91	12	0.00	875.00	16613.00	29950	20240206	-49.35	12880	20241115	17.78	15780	-3.87	20250103	14880	1.95	20250102	29950	-49.35	20240206	12880	17.78	20241115	2.54	N	068290	500	50 억	84041	N	N	7	N	N
74	20250113	160606	57	100.00	KOSPI	오락·문화	N	N	N	N	N	15040	-120	5	-0.79	284367070	18895	115.04	15090	15250	14960	19700	10620	15160	15049.86	0.96	-5976	15460	15310	15140	14990	14820	15385	15065	50	4540	500	9700	10	1	10000000	1504	17.19	0.91	12	0.19	875.00	16613.00	29950	20240206	-49.78	12880	20241115	16.77	15780	-4.69	20250103	14880	1.08	20250102	29950	-49.78	20240206	12880	16.77	20241115	2.55	N	068290	500	50 억	95733	N	N	7	N	N
75	20250113	150609	57	100.00	KOSPI	오락·문화	N	N	N	N	N	15020	-140	5	-0.92	282278910	18756	114.19	15090	15250	14960	19700	10620	15160	15050.06	0.96	-5913	15460	15310	15140	14990	14820	15385	15065	50	4540	500	9700	10	1	10000000	1502	17.17	0.90	12	0.19	875.00	16613.00	29950	20240206	-49.85	12880	20241115	16.61	15780	-4.82	20250103	14880	0.94	20250102	29950	-49.85	20240206	12880	16.61	20241115	2.55	N	068290	500	50 억	95733	N	N	7	N	N
76	20250113	140603	57	100.00	KOSPI	오락·문화	N	N	N	N	N	15040	-120	5	-0.79	140620860	9328	56.79	15090	15250	15000	19700	10620	15160	15075.14	0.96	-3492	15460	15310	15140	14990	14820	15385	15065	50	4540	500	9700	10	1	10000000	1504	17.19	0.91	12	0.09	875.00	16613.00	29950	20240206	-49.78	12880	20241115	16.77	15780	-4.69	20250103	14880	1.08	20250102	29950	-49.78	20240206	12880	16.77	20241115	2.55	N	068290	500	50 억	95733	N	N	7	N	N
77	20250113	130600	57	100.00	KOSPI	오락·문화	N	N	N	N	N	15030	-130	5	-0.86	132420060	8783	53.47	15090	15250	15000	19700	10620	15160	15076.86	0.96	-3338	15460	15310	15140	14990	14820	15385	15065	50	4540	500	9700	10	1	10000000	1503	17.18	0.90	12	0.09	875.00	16613.00	29950	20240206	-49.82	12880	20241115	16.69	15780	-4.75	20250103	14880	1.01	20250102	29950	-49.82	20240206	12880	16.69	20241115	2.55	N	068290	500	50 억	95733	N	N	7	N	N
78	20250113	120602	57	100.00	KOSPI	오락·문화	N	N	N	N	N	15110	-50	5	-0.33	91286090	6047	36.82	15090	15250	15000	19700	10620	15160	15096.10	0.96	-1162	15460	15310	15140	14990	14820	15385	15065	50	4540	500	9700	10	1	10000000	1511	17.27	0.91	12	0.06	875.00	16613.00	29950	20240206	-49.55	12880	20241115	17.31	15780	-4.25	20250103	14880	1.55	20250102	29950	-49.55	20240206	12880	17.31	20241115	2.55	N	068290	500	50 억	95733	N	N	7	N	N
79	20250113	110602	57	100.00	KOSPI	오락·문화	N	N	N	N	N	15130	-30	5	-0.20	77306130	5118	31.16	15090	15250	15000	19700	10620	15160	15104.75	0.96	-1042	15460	15310	15140	14990	14820	15385	15065	50	4540	500	9700	10	1	10000000	1513	17.29	0.91	12	0.05	875.00	16613.00	29950	20240206	-49.48	12880	20241115	17.47	15780	-4.12	20250103	14880	1.68	20250102	29950	-49.48	20240206	12880	17.47	20241115	2.55	N	068290	500	50 억	95733	N	N	7	N	N
80	20250113	100600	57	100.00	KOSPI	오락·문화	N	N	N	N	N	15140	-20	5	-0.13	71147710	4710	28.68	15090	15250	15000	19700	10620	15160	15105.67	0.96	-982	15460	15310	15140	14990	14820	15385	15065	50	4540	500	9700	10	1	10000000	1514	17.30	0.91	12	0.05	875.00	16613.00	29950	20240206	-49.45	12880	20241115	17.55	15780	-4.06	20250103	14880	1.75	20250102	29950	-49.45	20240206	12880	17.55	20241115	2.55	N	068290	500	50 억	95733	N	N	7	N	N
81	20250113	090605	57	100.00	KOSPI	오락·문화	N	N	N	N	N	15150	-10	5	-0.07	6249070	416	2.53	15090	15150	15000	19700	10620	15160	15021.80	0.96	241	15460	15310	15140	14990	14820	15385	15065	50	4540	500	9700	10	1	10000000	1515	17.31	0.91	12	0.00	875.00	16613.00	29950	20240206	-49.42	12880	20241115	17.62	15780	-3.99	20250103	14880	1.81	20250102	29950	-49.42	20240206	12880	17.62	20241115	2.55	N	068290	500	50 억	95733	N	N	7	N	N
82	20250110	160556	57	100.00	KOSPI	오락·문화	N	N	N	N	N	15160	20	2	0.13	246796590	16365	155.34	15130	15290	14970	19680	10600	15140	15080.76	0.95	646	15500	15320	15170	14990	14840	15245	14915	50	4540	500	9680	10	1	10000000	1516	17.33	0.91	12	0.16	875.00	16613.00	29950	20240206	-49.38	12880	20241115	17.70	15780	-3.93	20250103	14880	1.88	20250102	29950	-49.38	20240206	12880	17.70	20241115	2.52	N	068290	500	50 억	95099	N	N	7	N	N
83	20250110	150557	57	100.00	KOSPI	오락·문화	N	N	N	N	N	15150	10	2	0.07	224360840	14884	141.28	15130	15290	14970	19680	10600	15140	15073.96	0.95	585	15500	15320	15170	14990	14840	15245	14915	50	4540	500	9680	10	1	10000000	1515	17.31	0.91	12	0.15	875.00	16613.00	29950	20240206	-49.42	12880	20241115	17.62	15780	-3.99	20250103	14880	1.81	20250102	29950	-49.42	20240206	12880	17.62	20241115	2.52	N	068290	500	50 억	95099	N	N	0	N	N
84	20250110	140559	57	100.00	KOSPI	오락·문화	N	N	N	N	N	15150	10	2	0.07	190519310	12658	120.15	15130	15290	14970	19680	10600	15140	15051.30	0.95	559	15500	15320	15170	14990	14840	15245	14915	50	4540	500	9680	10	1	10000000	1515	17.31	0.91	12	0.13	875.00	16613.00	29950	20240206	-49.42	12880	20241115	17.62	15780	-3.99	20250103	14880	1.81	20250102	29950	-49.42	20240206	12880	17.62	20241115	2.52	N	068290	500	50 억	95099	N	N	0	N	N
85	20250110	130557	57	100.00	KOSPI	오락·문화	N	N	N	N	N	15090	-50	5	-0.33	143519770	9554	90.69	15130	15140	14970	19680	10600	15140	15021.96	0.95	291	15500	15320	15170	14990	14840	15245	14915	50	4540	500	9680	10	1	10000000	1509	17.25	0.91	12	0.10	875.00	16613.00	29950	20240206	-49.62	12880	20241115	17.16	15780	-4.37	20250103	14880	1.41	20250102	29950	-49.62	20240206	12880	17.16	20241115	2.52	N	068290	500	50 억	95099	N	N	0	N	N
86	20250110	120558	57	100.00	KOSPI	오락·문화	N	N	N	N	N	15050	-90	5	-0.59	125661800	8366	79.41	15130	15140	14970	19680	10600	15140	15020.54	0.95	21	15500	15320	15170	14990	14840	15245	14915	50	4540	500	9680	10	1	10000000	1505	17.20	0.91	12	0.08	875.00	16613.00	29950	20240206	-49.75	12880	20241115	16.85	15780	-4.63	20250103	14880	1.14	20250102	29950	-49.75	20240206	12880	16.85	20241115	2.52	N	068290	500	50 억	95099	N	N	0	N	N
87	20250110	110558	57	100.00	KOSPI	오락·문화	N	N	N	N	N	15050	-90	5	-0.59	109517810	7290	69.20	15130	15140	14970	19680	10600	15140	15023.02	0.95	-319	15500	15320	15170	14990	14840	15245	14915	50	4540	500	9680	10	1	10000000	1505	17.20	0.91	12	0.07	875.00	16613.00	29950	20240206	-49.75	12880	20241115	16.85	15780	-4.63	20250103	14880	1.14	20250102	29950	-49.75	20240206	12880	16.85	20241115	2.52	N	068290	500	50 억	95099	N	N	0	N	N
88	20250110	100556	57	100.00	KOSPI	오락·문화	N	N	N	N	N	15030	-110	5	-0.73	82747010	5507	52.27	15130	15140	14970	19680	10600	15140	15025.79	0.95	-717	15500	15320	15170	14990	14840	15245	14915	50	4540	500	9680	10	1	10000000	1503	17.18	0.90	12	0.06	875.00	16613.00	29950	20240206	-49.82	12880	20241115	16.69	15780	-4.75	20250103	14880	1.01	20250102	29950	-49.82	20240206	12880	16.69	20241115	2.52	N	068290	500	50 억	95099	N	N	0	N	N
89	20250110	090559	57	100.00	KOSPI	오락·문화	N	N	N	N	N	15030	-110	5	-0.73	1640190	109	1.03	15130	15130	15030	19680	10600	15140	15047.61	0.95	28	15500	15320	15170	14990	14840	15245	14915	50	4540	500	9680	10	1	10000000	1503	17.18	0.90	12	0.00	875.00	16613.00	29950	20240206	-49.82	12880	20241115	16.69	15780	-4.75	20250103	14880	1.01	20250102	29950	-49.82	20240206	12880	16.69	20241115	2.52	N	068290	500	50 억	95099	N	N	0	N	N
90	20250109	160554	57	100.00	KOSPI	오락·문화	N	N	N	N	N	15140	-110	5	-0.72	155781080	10310	86.84	15250	15350	15020	19820	10680	15250	15109.70	0.97	-1505	15596	15422	15266	15092	14936	15510	15180	50	4570	500	9760	10	1	10000000	1514	17.30	0.91	12	0.10	875.00	16613.00	29950	20240206	-49.45	12880	20241115	17.55	15780	-4.06	20250103	14880	1.75	20250102	29950	-49.45	20240206	12880	17.55	20241115	2.50	N	068290	500	50 억	96606	N	N	7	N	N
91	20250109	150557	57	100.00	KOSPI	오락·문화	N	N	N	N	N	15120	-130	5	-0.85	138596570	9173	77.26	15250	15350	15020	19820	10680	15250	15109.19	0.97	-1449	15596	15422	15266	15092	14936	15510	15180	50	4570	500	9760	10	1	10000000	1512	17.28	0.91	12	0.09	875.00	16613.00	29950	20240206	-49.52	12880	20241115	17.39	15780	-4.18	20250103	14880	1.61	20250102	29950	-49.52	20240206	12880	17.39	20241115	2.50	N	068290	500	50 억	96606	N	N	7	N	N
92	20250109	140556	57	100.00	KOSPI	오락·문화	N	N	N	N	N	15120	-130	5	-0.85	128438830	8500	71.59	15250	15350	15020	19820	10680	15250	15110.45	0.97	-1401	15596	15422	15266	15092	14936	15510	15180	50	4570	500	9760	10	1	10000000	1512	17.28	0.91	12	0.09	875.00	16613.00	29950	20240206	-49.52	12880	20241115	17.39	15780	-4.18	20250103	14880	1.61	20250102	29950	-49.52	20240206	12880	17.39	20241115	2.50	N	068290	500	50 억	96606	N	N	7	N	N
93	20250109	130555	57	100.00	KOSPI	오락·문화	N	N	N	N	N	15090	-160	5	-1.05	124922660	8267	69.63	15250	15350	15020	19820	10680	15250	15111.00	0.97	-1294	15596	15422	15266	15092	14936	15510	15180	50	4570	500	9760	10	1	10000000	1509	17.25	0.91	12	0.08	875.00	16613.00	29950	20240206	-49.62	12880	20241115	17.16	15780	-4.37	20250103	14880	1.41	20250102	29950	-49.62	20240206	12880	17.16	20241115	2.50	N	068290	500	50 억	96606	N	N	7	N	N
94	20250109	120555	57	100.00	KOSPI	오락·문화	N	N	N	N	N	15140	-110	5	-0.72	120473510	7972	67.14	15250	15350	15020	19820	10680	15250	15112.08	0.97	-1344	15596	15422	15266	15092	14936	15510	15180	50	4570	500	9760	10	1	10000000	1514	17.30	0.91	12	0.08	875.00	16613.00	29950	20240206	-49.45	12880	20241115	17.55	15780	-4.06	20250103	14880	1.75	20250102	29950	-49.45	20240206	12880	17.55	20241115	2.50	N	068290	500	50 억	96606	N	N	7	N	N
95	20250109	110557	57	100.00	KOSPI	오락·문화	N	N	N	N	N	15190	-60	5	-0.39	98269250	6501	54.75	15250	15350	15020	19820	10680	15250	15116.02	0.97	-1462	15596	15422	15266	15092	14936	15510	15180	50	4570	500	9760	10	1	10000000	1519	17.36	0.91	12	0.07	875.00	16613.00	29950	20240206	-49.28	12880	20241115	17.93	15780	-3.74	20250103	14880	2.08	20250102	29950	-49.28	20240206	12880	17.93	20241115	2.50	N	068290	500	50 억	96606	N	N	7	N	N
96	20250109	100556	57	100.00	KOSPI	오락·문화	N	N	N	N	N	15090	-160	5	-1.05	78954190	5224	44.00	15250	15350	15020	19820	10680	15250	15113.74	0.97	-1646	15596	15422	15266	15092	14936	15510	15180	50	4570	500	9760	10	1	10000000	1509	17.25	0.91	12	0.05	875.00	16613.00	29950	20240206	-49.62	12880	20241115	17.16	15780	-4.37	20250103	14880	1.41	20250102	29950	-49.62	20240206	12880	17.16	20241115	2.50	N	068290	500	50 억	96606	N	N	7	N	N
97	20250109	090559	57	100.00	KOSPI	오락·문화	N	N	N	N	N	15310	60	2	0.39	7743330	510	4.30	15250	15350	15120	19820	10680	15250	15183.00	0.97	-357	15596	15422	15266	15092	14936	15510	15180	50	4570	500	9760	10	1	10000000	1531	17.50	0.92	12	0.01	875.00	16613.00	29950	20240206	-48.88	12880	20241115	18.87	15780	-2.98	20250103	14880	2.89	20250102	29950	-48.88	20240206	12880	18.87	20241115	2.50	N	068290	500	50 억	96606	N	N	7	N	N
98	20250108	160550	57	100.00	KOSPI	오락·문화	N	N	N	N	N	15250	-120	5	-0.78	180865490	11852	87.73	15220	15440	15110	19980	10760	15370	15260.33	0.97	-606	15650	15510	15420	15280	15190	15580	15350	50	4610	500	9830	10	1	10000000	1525	17.43	0.92	12	0.12	875.00	16613.00	29950	20240206	-49.08	12880	20241115	18.40	15780	-3.36	20250103	14880	2.49	20250102	29950	-49.08	20240206	12880	18.40	20241115	2.46	N	068290	500	50 억	97349	N	N	7	N	N
99	20250108	150553	57	100.00	KOSPI	오락·문화	N	N	N	N	N	15280	-90	5	-0.59	158860400	10410	77.06	15220	15440	15110	19980	10760	15370	15260.37	0.97	-502	15650	15510	15420	15280	15190	15580	15350	50	4610	500	9830	10	1	10000000	1528	17.46	0.92	12	0.10	875.00	16613.00	29950	20240206	-48.98	12880	20241115	18.63	15780	-3.17	20250103	14880	2.69	20250102	29950	-48.98	20240206	12880	18.63	20241115	2.46	N	068290	500	50 억	97349	N	N	2	N	N
100	20250108	140555	57	100.00	KOSPI	오락·문화	N	N	N	N	N	15240	-130	5	-0.85	154393170	10117	74.89	15220	15440	15110	19980	10760	15370	15260.77	0.97	-467	15650	15510	15420	15280	15190	15580	15350	50	4610	500	9830	10	1	10000000	1524	17.42	0.92	12	0.10	875.00	16613.00	29950	20240206	-49.12	12880	20241115	18.32	15780	-3.42	20250103	14880	2.42	20250102	29950	-49.12	20240206	12880	18.32	20241115	2.46	N	068290	500	50 억	97349	N	N	2	N	N
101	20250108	130555	57	100.00	KOSPI	오락·문화	N	N	N	N	N	15250	-120	5	-0.78	136920530	8973	66.42	15220	15440	15110	19980	10760	15370	15259.17	0.97	123	15650	15510	15420	15280	15190	15580	15350	50	4610	500	9830	10	1	10000000	1525	17.43	0.92	12	0.09	875.00	16613.00	29950	20240206	-49.08	12880	20241115	18.40	15780	-3.36	20250103	14880	2.49	20250102	29950	-49.08	20240206	12880	18.40	20241115	2.46	N	068290	500	50 억	97349	N	N	2	N	N
102	20250108	120551	57	100.00	KOSPI	오락·문화	N	N	N	N	N	15230	-140	5	-0.91	118541990	7764	57.47	15220	15440	15110	19980	10760	15370	15268.16	0.97	-166	15650	15510	15420	15280	15190	15580	15350	50	4610	500	9830	10	1	10000000	1523	17.41	0.92	12	0.08	875.00	16613.00	29950	20240206	-49.15	12880	20241115	18.25	15780	-3.49	20250103	14880	2.35	20250102	29950	-49.15	20240206	12880	18.25	20241115	2.46	N	068290	500	50 억	97349	N	N	2	N	N
103	20250108	110551	57	100.00	KOSPI	오락·문화	N	N	N	N	N	15270	-100	5	-0.65	109758070	7188	53.21	15220	15440	15110	19980	10760	15370	15269.63	0.97	227	15650	15510	15420	15280	15190	15580	15350	50	4610	500	9830	10	1	10000000	1527	17.45	0.92	12	0.07	875.00	16613.00	29950	20240206	-49.02	12880	20241115	18.56	15780	-3.23	20250103	14880	2.62	20250102	29950	-49.02	20240206	12880	18.56	20241115	2.46	N	068290	500	50 억	97349	N	N	2	N	N
104	20250108	100552	57	100.00	KOSPI	오락·문화	N	N	N	N	N	15150	-220	5	-1.43	81100650	5309	39.30	15220	15440	15110	19980	10760	15370	15276.07	0.97	-376	15650	15510	15420	15280	15190	15580	15350	50	4610	500	9830	10	1	10000000	1515	17.31	0.91	12	0.05	875.00	16613.00	29950	20240206	-49.42	12880	20241115	17.62	15780	-3.99	20250103	14880	1.81	20250102	29950	-49.42	20240206	12880	17.62	20241115	2.46	N	068290	500	50 억	97349	N	N	2	N	N
105	20250108	090554	57	100.00	KOSPI	오락·문화	N	N	N	N	N	15400	30	2	0.20	26742390	1751	12.96	15220	15440	15220	19980	10760	15370	15272.64	0.97	733	15650	15510	15420	15280	15190	15580	15350	50	4610	500	9830	10	1	10000000	1540	17.60	0.93	12	0.02	875.00	16613.00	29950	20240206	-48.58	12880	20241115	19.57	15780	-2.41	20250103	14880	3.49	20250102	29950	-48.58	20240206	12880	19.57	20241115	2.46	N	068290	500	50 억	97349	N	N	2	N	N
106	20250107	160548	57	100.00	KOSPI	오락·문화	N	N	N	N	N	15370	0	3	0.00	207632820	13485	54.36	15360	15560	15330	19980	10760	15370	15397.32	0.97	1227	15836	15602	15476	15242	15116	15540	15180	50	4610	500	9830	10	1	10000000	1537	17.57	0.93	12	0.13	875.00	16613.00	29950	20240206	-48.68	12880	20241115	19.33	15780	-2.60	20250103	14880	3.29	20250102	29950	-48.68	20240206	12880	19.33	20241115	2.46	N	068290	500	50 억	96822	N	N	2	N	N
107	20250107	150549	57	100.00	KOSPI	오락·문화	N	N	N	N	N	15370	0	3	0.00	204605950	13288	53.57	15360	15560	15330	19980	10760	15370	15397.80	0.97	1288	15836	15602	15476	15242	15116	15540	15180	50	4610	500	9830	10	1	10000000	1537	17.57	0.93	12	0.13	875.00	16613.00	29950	20240206	-48.68	12880	20241115	19.33	15780	-2.60	20250103	14880	3.29	20250102	29950	-48.68	20240206	12880	19.33	20241115	2.46	N	068290	500	50 억	96822	N	N	0	N	N
108	20250107	140548	57	100.00	KOSPI	오락·문화	N	N	N	N	N	15370	0	3	0.00	157480480	10220	41.20	15360	15560	15330	19980	10760	15370	15409.05	0.97	-168	15836	15602	15476	15242	15116	15540	15180	50	4610	500	9830	10	1	10000000	1537	17.57	0.93	12	0.10	875.00	16613.00	29950	20240206	-48.68	12880	20241115	19.33	15780	-2.60	20250103	14880	3.29	20250102	29950	-48.68	20240206	12880	19.33	20241115	2.46	N	068290	500	50 억	96822	N	N	0	N	N
109	20250107	130549	57	100.00	KOSPI	오락·문화	N	N	N	N	N	15360	-10	5	-0.07	124301390	8061	32.50	15360	15560	15360	19980	10760	15370	15420.10	0.97	215	15836	15602	15476	15242	15116	15540	15180	50	4610	500	9830	10	1	10000000	1536	17.55	0.92	12	0.08	875.00	16613.00	29950	20240206	-48.71	12880	20241115	19.25	15780	-2.66	20250103	14880	3.23	20250102	29950	-48.71	20240206	12880	19.25	20241115	2.46	N	068290	500	50 억	96822	N	N	0	N	N
110	20250107	120549	57	100.00	KOSPI	오락·문화	N	N	N	N	N	15410	40	2	0.26	93574790	6064	24.45	15360	15560	15360	19980	10760	15370	15431.20	0.97	288	15836	15602	15476	15242	15116	15540	15180	50	4610	500	9830	10	1	10000000	1541	17.61	0.93	12	0.06	875.00	16613.00	29950	20240206	-48.55	12880	20241115	19.64	15780	-2.34	20250103	14880	3.56	20250102	29950	-48.55	20240206	12880	19.64	20241115	2.46	N	068290	500	50 억	96822	N	N	0	N	N
111	20250107	110546	57	100.00	KOSPI	오락·문화	N	N	N	N	N	15430	60	2	0.39	64217180	4157	16.76	15360	15560	15360	19980	10760	15370	15447.96	0.97	315	15836	15602	15476	15242	15116	15540	15180	50	4610	500	9830	10	1	10000000	1543	17.63	0.93	12	0.04	875.00	16613.00	29950	20240206	-48.48	12880	20241115	19.80	15780	-2.22	20250103	14880	3.70	20250102	29950	-48.48	20240206	12880	19.80	20241115	2.46	N	068290	500	50 억	96822	N	N	0	N	N
112	20250107	100551	57	100.00	KOSPI	오락·문화	N	N	N	N	N	15420	50	2	0.33	44911040	2907	11.72	15360	15560	15360	19980	10760	15370	15449.27	0.97	327	15836	15602	15476	15242	15116	15540	15180	50	4610	500	9830	10	1	10000000	1542	17.62	0.93	12	0.03	875.00	16613.00	29950	20240206	-48.51	12880	20241115	19.72	15780	-2.28	20250103	14880	3.63	20250102	29950	-48.51	20240206	12880	19.72	20241115	2.46	N	068290	500	50 억	96822	N	N	0	N	N
113	20250107	090549	57	100.00	KOSPI	오락·문화	N	N	N	N	N	15560	190	2	1.24	1874340	122	0.49	15360	15560	15360	19980	10760	15370	15363.44	0.97	-15	15836	15602	15476	15242	15116	15540	15180	50	4610	500	9830	10	1	10000000	1556	17.78	0.94	12	0.00	875.00	16613.00	29950	20240206	-48.05	12880	20241115	20.81	15780	-1.39	20250103	14880	4.57	20250102	29950	-48.05	20240206	12880	20.81	20241115	2.46	N	068290	500	50 억	96822	N	N	0	N	N
114	20250106	160542	57	100.00	KOSPI	오락·문화	N	N	N	N	N	15370	-320	5	-2.04	378408880	24440	138.09	15630	15710	15350	20350	10990	15690	15483.21	1.00	-2823	15996	15842	15626	15472	15256	15920	15550	50	4660	500	10040	10	1	10000000	1537	17.57	0.93	12	0.24	875.00	16613.00	29950	20240206	-48.68	12880	20241115	19.33	15780	-2.60	20250103	14880	3.29	20250102	29950	-48.68	20240206	12880	19.33	20241115	2.48	N	068290	500	50 억	100371	N	N	0	N	N
115	20250106	150543	57	100.00	KOSPI	오락·문화	N	N	N	N	N	15450	-240	5	-1.53	359220100	23194	131.05	15630	15710	15350	20350	10990	15690	15487.63	1.00	-2315	15996	15842	15626	15472	15256	15920	15550	50	4660	500	10040	10	1	10000000	1545	17.66	0.93	12	0.23	875.00	16613.00	29950	20240206	-48.41	12880	20241115	19.95	15780	-2.09	20250103	14880	3.83	20250102	29950	-48.41	20240206	12880	19.95	20241115	2.48	N	068290	500	50 억	100371	N	N	0	N	N
116	20250106	140543	57	100.00	KOSPI	오락·문화	N	N	N	N	N	15470	-220	5	-1.40	316423220	20414	115.34	15630	15710	15390	20350	10990	15690	15500.30	1.00	-1677	15996	15842	15626	15472	15256	15920	15550	50	4660	500	10040	10	1	10000000	1547	17.68	0.93	12	0.20	875.00	16613.00	29950	20240206	-48.35	12880	20241115	20.11	15780	-1.96	20250103	14880	3.97	20250102	29950	-48.35	20240206	12880	20.11	20241115	2.48	N	068290	500	50 억	100371	N	N	0	N	N
117	20250106	130540	57	100.00	KOSPI	오락·문화	N	N	N	N	N	15490	-200	5	-1.27	255759610	16481	93.12	15630	15710	15430	20350	10990	15690	15518.45	1.00	849	15996	15842	15626	15472	15256	15920	15550	50	4660	500	10040	10	1	10000000	1549	17.70	0.93	12	0.16	875.00	16613.00	29950	20240206	-48.28	12880	20241115	20.26	15780	-1.84	20250103	14880	4.10	20250102	29950	-48.28	20240206	12880	20.26	20241115	2.48	N	068290	500	50 억	100371	N	N	0	N	N
118	20250106	120539	57	100.00	KOSPI	오락·문화	N	N	N	N	N	15530	-160	5	-1.02	196610500	12658	71.52	15630	15710	15440	20350	10990	15690	15532.51	1.00	783	15996	15842	15626	15472	15256	15920	15550	50	4660	500	10040	10	1	10000000	1553	17.75	0.93	12	0.13	875.00	16613.00	29950	20240206	-48.15	12880	20241115	20.57	15780	-1.58	20250103	14880	4.37	20250102	29950	-48.15	20240206	12880	20.57	20241115	2.48	N	068290	500	50 억	100371	N	N	0	N	N
119	20250106	110540	57	100.00	KOSPI	오락·문화	N	N	N	N	N	15570	-120	5	-0.76	165483890	10650	60.17	15630	15710	15490	20350	10990	15690	15538.39	1.00	1176	15996	15842	15626	15472	15256	15920	15550	50	4660	500	10040	10	1	10000000	1557	17.79	0.94	12	0.11	875.00	16613.00	29950	20240206	-48.01	12880	20241115	20.89	15780	-1.33	20250103	14880	4.64	20250102	29950	-48.01	20240206	12880	20.89	20241115	2.48	N	068290	500	50 억	100371	N	N	0	N	N
120	20250106	100539	57	100.00	KOSPI	오락·문화	N	N	N	N	N	15520	-170	5	-1.08	133221730	8571	48.43	15630	15710	15490	20350	10990	15690	15543.31	1.00	1883	15996	15842	15626	15472	15256	15920	15550	50	4660	500	10040	10	1	10000000	1552	17.74	0.93	12	0.09	875.00	16613.00	29950	20240206	-48.18	12880	20241115	20.50	15780	-1.65	20250103	14880	4.30	20250102	29950	-48.18	20240206	12880	20.50	20241115	2.48	N	068290	500	50 억	100371	N	N	0	N	N
121	20250106	090536	57	100.00	KOSPI	오락·문화	N	N	N	N	N	15590	-100	5	-0.64	18011850	1154	6.52	15630	15710	15530	20350	10990	15690	15608.19	1.00	63	15996	15842	15626	15472	15256	15920	15550	50	4660	500	10040	10	1	10000000	1559	17.82	0.94	12	0.01	875.00	16613.00	29950	20240206	-47.95	12880	20241115	21.04	15780	-1.20	20250103	14880	4.77	20250102	29950	-47.95	20240206	12880	21.04	20241115	2.48	N	068290	500	50 억	100371	N	N	0	N	N
122	20250103	160536	57	100.00	KOSPI	오락·문화	N	N	N	N	N	15690	40	2	0.26	274273200	17614	46.57	15660	15780	15410	20300	10960	15650	15571.32	1.05	-4342	16323	15986	15433	15096	14543	16155	15265	50	4650	500	10010	10	1	10000000	1569	17.93	0.94	12	0.18	875.00	16613.00	29950	20240206	-47.61	12880	20241115	21.82	15780	-0.57	20250103	14880	5.44	20250102	29950	-47.61	20240206	12880	21.82	20241115	2.49	N	068290	500	50 억	104705	N	N	0	N	N
123	20250103	150538	57	100.00	KOSPI	오락·문화	N	N	N	N	N	15650	0	3	0.00	253156960	16265	43.00	15660	15780	15410	20300	10960	15650	15564.52	1.05	-4129	16323	15986	15433	15096	14543	16155	15265	50	4650	500	10010	10	1	10000000	1565	17.89	0.94	12	0.16	875.00	16613.00	29950	20240206	-47.75	12880	20241115	21.51	15780	-0.82	20250103	14880	5.17	20250102	29950	-47.75	20240206	12880	21.51	20241115	2.49	N	068290	500	50 억	104705	N	N	0	N	N
124	20250103	140538	57	100.00	KOSPI	오락·문화	N	N	N	N	N	15560	-90	5	-0.58	216444250	13917	36.80	15660	15780	15410	20300	10960	15650	15552.51	1.05	-2417	16323	15986	15433	15096	14543	16155	15265	50	4650	500	10010	10	1	10000000	1556	17.78	0.94	12	0.14	875.00	16613.00	29950	20240206	-48.05	12880	20241115	20.81	15780	-1.39	20250103	14880	4.57	20250102	29950	-48.05	20240206	12880	20.81	20241115	2.49	N	068290	500	50 억	104705	N	N	0	N	N
125	20250103	130538	57	100.00	KOSPI	오락·문화	N	N	N	N	N	15550	-100	5	-0.64	191337680	12305	32.53	15660	15780	15410	20300	10960	15650	15549.59	1.05	-1905	16323	15986	15433	15096	14543	16155	15265	50	4650	500	10010	10	1	10000000	1555	17.77	0.94	12	0.12	875.00	16613.00	29950	20240206	-48.08	12880	20241115	20.73	15780	-1.46	20250103	14880	4.50	20250102	29950	-48.08	20240206	12880	20.73	20241115	2.49	N	068290	500	50 억	104705	N	N	0	N	N
126	20250103	120536	57	100.00	KOSPI	오락·문화	N	N	N	N	N	15610	-40	5	-0.26	181178020	11653	30.81	15660	15780	15410	20300	10960	15650	15547.76	1.05	-1863	16323	15986	15433	15096	14543	16155	15265	50	4650	500	10010	10	1	10000000	1561	17.84	0.94	12	0.12	875.00	16613.00	29950	20240206	-47.88	12880	20241115	21.20	15780	-1.08	20250103	14880	4.91	20250102	29950	-47.88	20240206	12880	21.20	20241115	2.49	N	068290	500	50 억	104705	N	N	0	N	N
127	20250103	110537	57	100.00	KOSPI	오락·문화	N	N	N	N	N	15570	-80	5	-0.51	142463360	9165	24.23	15660	15780	15410	20300	10960	15650	15544.28	1.05	-1915	16323	15986	15433	15096	14543	16155	15265	50	4650	500	10010	10	1	10000000	1557	17.79	0.94	12	0.09	875.00	16613.00	29950	20240206	-48.01	12880	20241115	20.89	15780	-1.33	20250103	14880	4.64	20250102	29950	-48.01	20240206	12880	20.89	20241115	2.49	N	068290	500	50 억	104705	N	N	0	N	N
128	20250103	100535	57	100.00	KOSPI	오락·문화	N	N	N	N	N	15500	-150	5	-0.96	104445130	6712	17.75	15660	15780	15410	20300	10960	15650	15560.96	1.05	-1328	16323	15986	15433	15096	14543	16155	15265	50	4650	500	10010	10	1	10000000	1550	17.71	0.93	12	0.07	875.00	16613.00	29950	20240206	-48.25	12880	20241115	20.34	15780	-1.77	20250103	14880	4.17	20250102	29950	-48.25	20240206	12880	20.34	20241115	2.49	N	068290	500	50 억	104705	N	N	0	N	N
129	20250103	090536	57	100.00	KOSPI	오락·문화	N	N	N	N	N	15660	10	2	0.06	17502920	1117	2.95	15660	15780	15650	20300	10960	15650	15669.58	1.05	18	16323	15986	15433	15096	14543	16155	15265	50	4650	500	10010	10	1	10000000	1566	17.90	0.94	12	0.01	875.00	16613.00	29950	20240206	-47.71	12880	20241115	21.58	15780	-0.76	20250103	14880	5.24	20250102	29950	-47.71	20240206	12880	21.58	20241115	2.49	N	068290	500	50 억	104705	N	N	0	N	N
130	20250102	160533	57	100.00	KOSPI	오락·문화	N	N	N	N	N	15650	840	2	5.67	579853680	37619	366.48	14880	15770	14880	19250	10370	14810	15413.68	0.99	2843	15310	15060	14720	14470	14130	15185	14595	50	4440	500	9470	10	1	10000000	1565	17.89	0.94	12	0.38	875.00	16613.00	29950	20240206	-47.75	12880	20241115	21.51	15770	-0.76	20250102	14880	5.17	20250102	29950	-47.75	20240206	12880	21.51	20241115	2.55	N	068290	500	50 억	99484	N	N	0	N	N
131	20250102	150534	57	100.00	KOSPI	오락·문화	N	N	N	N	N	15710	900	2	6.08	544097960	35339	344.27	14880	15750	14880	19250	10370	14810	15396.53	0.99	2633	15310	15060	14720	14470	14130	15185	14595	50	4440	500	9470	10	1	10000000	1571	17.95	0.95	12	0.35	875.00	16613.00	29950	20240206	-47.55	12880	20241115	21.97	15750	-0.25	20250102	14880	5.58	20250102	29950	-47.55	20240206	12880	21.97	20241115	2.55	N	068290	500	50 억	99484	N	N	0	N	N
132	20250102	140531	57	100.00	KOSPI	오락·문화	N	N	N	N	N	15440	630	2	4.25	353719250	23091	224.95	14880	15560	14880	19250	10370	14810	15318.49	0.99	946	15310	15060	14720	14470	14130	15185	14595	50	4440	500	9470	10	1	10000000	1544	17.65	0.93	12	0.23	875.00	16613.00	29950	20240206	-48.45	12880	20241115	19.88	15560	-0.77	20250102	14880	3.76	20250102	29950	-48.45	20240206	12880	19.88	20241115	2.55	N	068290	500	50 억	99484	N	N	0	N	N
133	20250102	130532	57	100.00	KOSPI	오락·문화	N	N	N	N	N	15360	550	2	3.71	298159070	19483	189.80	14880	15560	14880	19250	10370	14810	15303.55	0.99	1290	15310	15060	14720	14470	14130	15185	14595	50	4440	500	9470	10	1	10000000	1536	17.55	0.92	12	0.19	875.00	16613.00	29950	20240206	-48.71	12880	20241115	19.25	15560	-1.29	20250102	14880	3.23	20250102	29950	-48.71	20240206	12880	19.25	20241115	2.55	N	068290	500	50 억	99484	N	N	0	N	N
134	20250102	120531	57	100.00	KOSPI	오락·문화	N	N	N	N	N	15250	440	2	2.97	239406930	15643	152.39	14880	15560	14880	19250	10370	14810	15304.41	0.99	-391	15310	15060	14720	14470	14130	15185	14595	50	4440	500	9470	10	1	10000000	1525	17.43	0.92	12	0.16	875.00	16613.00	29950	20240206	-49.08	12880	20241115	18.40	15560	-1.99	20250102	14880	2.49	20250102	29950	-49.08	20240206	12880	18.40	20241115	2.55	N	068290	500	50 억	99484	N	N	0	N	N
135	20250102	110523	57	100.00	KOSPI	오락·문화	N	N	N	N	N	15370	560	2	3.78	177180570	11573	112.74	14880	15560	14880	19250	10370	14810	15309.82	0.99	1366	15310	15060	14720	14470	14130	15185	14595	50	4440	500	9470	10	1	10000000	1537	17.57	0.93	12	0.12	875.00	16613.00	29950	20240206	-48.68	12880	20241115	19.33	15560	-1.22	20250102	14880	3.29	20250102	29950	-48.68	20240206	12880	19.33	20241115	2.55	N	068290	500	50 억	99484	N	N	0	N	N
136	20250102	100530	57	100.00	KOSPI	오락·문화	N	N	N	N	N	15230	420	2	2.84	35069970	2328	22.68	14880	15240	14880	19250	10370	14810	15064.42	0.99	-27	15310	15060	14720	14470	14130	15185	14595	50	4440	500	9470	10	1	10000000	1523	17.41	0.92	12	0.02	875.00	16613.00	29950	20240206	-49.15	12880	20241115	18.25	15240	-0.07	20250102	14880	2.35	20250102	29950	-49.15	20240206	12880	18.25	20241115	2.55	N	068290	500	50 억	99484	N	N	0	N	N
137	20250102	090525	57	100.00	KOSPI	오락·문화	N	N	N	N	N	14810	0	3	0.00	0	0	0.00	0	0	0	19250	10370	14810	0.00	0.99	0	15310	15060	14720	14470	14130	15185	14595	50	4440	500	9470	10	1	10000000	1481	16.93	0.89	12	0.00	875.00	16613.00	29950	20240206	-50.55	12880	20241115	14.98	0	0.00	0	0	0.00	0	29950	-50.55	20240206	12880	14.98	20241115	2.55	N	068290	500	50 억	99484	N	N	0	N	N

60 KiB Raw Blame History

60 KiB

Raw Blame History