KissMeData/352820/price/prices-20250401.csv at 891ff3b3b6bb787faa3e4b341b30d1a75d9aeffd

Files

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

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

86 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20250430	161203	55	20.00	KOSPI200	신고가	오락·문화	N	N	N	Y	40	Y	267000	14000	2	5.53	141880505750	539397	186.88	258500	267000	257000	328500	177500	253000	263034.66	19.05	1972	97487	260000	256500	250000	246500	240000	258250	248250	208	75500	500	192280	500	1	41652097	111211	1186.67	3.43	12	1.30	225.00	77737.00	267000	20250430	0.00	157700	20240923	69.31	267000	0.00	20250430	190100	40.45	20250102	267000	0.00	20250430	157700	69.31	20240923	0.84	Y	352820	500	208 억	7932941	N	N	43858	N	N
3	20250430	151214	55	20.00	KOSPI200	신고가	오락·문화	N	N	N	Y	40	Y	265000	12000	2	4.74	132314311000	503513	174.45	258500	266000	257000	328500	177500	253000	262782.31	19.05	1972	79233	260000	256500	250000	246500	240000	258250	248250	208	75500	500	192280	500	1	41652097	110378	1177.78	3.41	12	1.21	225.00	77737.00	266000	20250430	-0.38	157700	20240923	68.04	266000	-0.38	20250430	190100	39.40	20250102	266000	-0.38	20250430	157700	68.04	20240923	0.84	Y	352820	500	208 억	7932941	N	N	31918	N	N
4	20250430	141215	55	20.00	KOSPI200	신고가	오락·문화	N	N	N	Y	40	Y	264250	11250	2	4.45	113950686500	434224	150.44	258500	266000	257000	328500	177500	253000	262423.74	19.05	1972	66518	260000	256500	250000	246500	240000	258250	248250	208	75500	500	192280	500	1	41652097	110066	1174.44	3.40	12	1.04	225.00	77737.00	266000	20250430	-0.66	157700	20240923	67.56	266000	-0.66	20250430	190100	39.01	20250102	266000	-0.66	20250430	157700	67.56	20240923	0.84	Y	352820	500	208 억	7932941	N	N	31918	N	N
5	20250430	131211	55	20.00	KOSPI200	신고가	오락·문화	N	N	N	Y	40	Y	265500	12500	2	4.94	101647039750	387643	134.30	258500	266000	257000	328500	177500	253000	262218.17	19.05	1972	60820	260000	256500	250000	246500	240000	258250	248250	208	75500	500	192280	500	1	41652097	110586	1180.00	3.42	12	0.93	225.00	77737.00	266000	20250430	-0.19	157700	20240923	68.36	266000	-0.19	20250430	190100	39.66	20250102	266000	-0.19	20250430	157700	68.36	20240923	0.84	Y	352820	500	208 억	7932941	N	N	31918	N	N
6	20250430	121215	55	20.00	KOSPI200	신고가	오락·문화	N	N	N	Y	40	Y	263000	10000	2	3.95	88062464000	336273	116.50	258500	265000	257000	328500	177500	253000	261877.89	19.05	1972	46396	260000	256500	250000	246500	240000	258250	248250	208	75500	500	192280	500	1	41652097	109545	1168.89	3.38	12	0.81	225.00	77737.00	265000	20250430	-0.75	157700	20240923	66.77	265000	-0.75	20250430	190100	38.35	20250102	265000	-0.75	20250430	157700	66.77	20240923	0.84	Y	352820	500	208 억	7932941	N	N	31918	N	N
7	20250430	111213	55	20.00	KOSPI200	신고가	오락·문화	N	N	N	Y	40	Y	264500	11500	2	4.55	76599661500	292846	101.46	258500	265000	257000	328500	177500	253000	261569.77	19.05	1972	46974	260000	256500	250000	246500	240000	258250	248250	208	75500	500	192280	500	1	41652097	110170	1175.56	3.40	12	0.70	225.00	77737.00	265000	20250430	-0.19	157700	20240923	67.72	265000	-0.19	20250430	190100	39.14	20250102	265000	-0.19	20250430	157700	67.72	20240923	0.84	Y	352820	500	208 억	7932941	N	N	31918	N	N
8	20250430	101216	55	20.00	KOSPI200		오락·문화	N	N	N	Y	40	Y	259500	6500	2	2.57	45227183750	173619	60.15	258500	262500	257000	328500	177500	253000	260496.74	19.05	1972	11558	260000	256500	250000	246500	240000	258250	248250	208	75500	500	192280	500	1	41652097	108087	1153.33	3.34	12	0.42	225.00	77737.00	263000	20250220	-1.33	157700	20240923	64.55	263000	-1.33	20250220	190100	36.51	20250102	263000	-1.33	20250220	157700	64.55	20240923	0.84	Y	352820	500	208 억	7932941	N	N	31918	N	N
9	20250430	091219	55	20.00	KOSPI200		오락·문화	N	N	N	Y	40	Y	260500	7500	2	2.96	22780916500	87487	30.31	258500	262500	257000	328500	177500	253000	260392.02	19.05	1972	11638	260000	256500	250000	246500	240000	258250	248250	208	75500	500	192280	500	1	41652097	108504	1157.78	3.35	12	0.21	225.00	77737.00	263000	20250220	-0.95	157700	20240923	65.19	263000	-0.95	20250220	190100	37.03	20250102	263000	-0.95	20250220	157700	65.19	20240923	0.84	Y	352820	500	208 억	7932941	N	N	31918	N	N
10	20250429	161202	55	20.00	KOSPI200		오락·문화	N	N	N	Y	40	Y	253000	4500	2	1.81	71964548750	288637	90.58	250000	253500	243500	323000	174000	248500	249323.43	19.23	0	7316	260833	254666	242333	236166	223833	257750	239250	208	74500	500	188860	500	1	41652097	105380	1124.44	3.25	12	0.69	225.00	77737.00	263000	20250220	-3.80	157700	20240923	60.43	263000	-3.80	20250220	190100	33.09	20250102	263000	-3.80	20250220	157700	60.43	20240923	0.84	Y	352820	500	208 억	8009496	N	N	31760	N	N
11	20250429	151208	55	20.00	KOSPI200		오락·문화	N	N	N	Y	40	Y	252500	4000	2	1.61	66745913250	267974	84.09	250000	253500	243500	323000	174000	248500	249076.08	19.23	0	7801	260833	254666	242333	236166	223833	257750	239250	208	74500	500	188860	500	1	41652097	105172	1122.22	3.25	12	0.64	225.00	77737.00	263000	20250220	-3.99	157700	20240923	60.11	263000	-3.99	20250220	190100	32.82	20250102	263000	-3.99	20250220	157700	60.11	20240923	0.84	Y	352820	500	208 억	8009496	N	N	23103	N	N
12	20250429	141211	55	20.00	KOSPI200		오락·문화	N	N	N	Y	40	Y	250000	1500	2	0.60	52327586000	210631	66.10	250000	253500	243500	323000	174000	248500	248432.50	19.23	0	1291	260833	254666	242333	236166	223833	257750	239250	208	74500	500	188860	500	1	41652097	104130	1111.11	3.22	12	0.51	225.00	77737.00	263000	20250220	-4.94	157700	20240923	58.53	263000	-4.94	20250220	190100	31.51	20250102	263000	-4.94	20250220	157700	58.53	20240923	0.84	Y	352820	500	208 억	8009496	N	N	23103	N	N
13	20250429	131207	55	20.00	KOSPI200		오락·문화	N	N	N	Y	40	Y	249000	500	2	0.20	45945596500	185014	58.06	250000	253500	243500	323000	174000	248500	248335.78	19.23	0	-7895	260833	254666	242333	236166	223833	257750	239250	208	74500	500	188860	500	1	41652097	103714	1106.67	3.20	12	0.44	225.00	77737.00	263000	20250220	-5.32	157700	20240923	57.89	263000	-5.32	20250220	190100	30.98	20250102	263000	-5.32	20250220	157700	57.89	20240923	0.84	Y	352820	500	208 억	8009496	N	N	23103	N	N
14	20250429	121211	55	20.00	KOSPI200		오락·문화	N	N	N	Y	40	Y	250000	1500	2	0.60	40929626500	164894	51.75	250000	253500	243500	323000	174000	248500	248217.80	19.23	0	-6438	260833	254666	242333	236166	223833	257750	239250	208	74500	500	188860	500	1	41652097	104130	1111.11	3.22	12	0.40	225.00	77737.00	263000	20250220	-4.94	157700	20240923	58.53	263000	-4.94	20250220	190100	31.51	20250102	263000	-4.94	20250220	157700	58.53	20240923	0.84	Y	352820	500	208 억	8009496	N	N	23103	N	N
15	20250429	111209	55	20.00	KOSPI200		오락·문화	N	N	N	Y	40	Y	247500	-1000	5	-0.40	36224387500	145987	45.81	250000	253500	243500	323000	174000	248500	248134.34	19.23	0	-7883	260833	254666	242333	236166	223833	257750	239250	208	74500	500	188860	500	1	41652097	103089	1100.00	3.18	12	0.35	225.00	77737.00	263000	20250220	-5.89	157700	20240923	56.94	263000	-5.89	20250220	190100	30.19	20250102	263000	-5.89	20250220	157700	56.94	20240923	0.84	Y	352820	500	208 억	8009496	N	N	23103	N	N
16	20250429	101212	55	20.00	KOSPI200		오락·문화	N	N	N	Y	40	Y	249500	1000	2	0.40	27150399500	109345	34.31	250000	253500	243500	323000	174000	248500	248300.33	19.23	0	-4532	260833	254666	242333	236166	223833	257750	239250	208	74500	500	188860	500	1	41652097	103922	1108.89	3.21	12	0.26	225.00	77737.00	263000	20250220	-5.13	157700	20240923	58.21	263000	-5.13	20250220	190100	31.25	20250102	263000	-5.13	20250220	157700	58.21	20240923	0.84	Y	352820	500	208 억	8009496	N	N	23103	N	N
17	20250429	091214	55	20.00	KOSPI200		오락·문화	N	N	N	Y	40	Y	250000	1500	2	0.60	11263146250	44930	14.10	250000	253500	247000	323000	174000	248500	250682.09	19.23	0	-3176	260833	254666	242333	236166	223833	257750	239250	208	74500	500	188860	500	1	41652097	104130	1111.11	3.22	12	0.11	225.00	77737.00	263000	20250220	-4.94	157700	20240923	58.53	263000	-4.94	20250220	190100	31.51	20250102	263000	-4.94	20250220	157700	58.53	20240923	0.84	Y	352820	500	208 억	8009496	N	N	23103	N	N
18	20250428	161201	55	20.00	KOSPI200		오락·문화	N	N	N	Y	40	Y	248500	16000	2	6.88	77597071750	318665	185.23	233500	248500	230000	302000	163000	232500	243505.10	19.15	0	78418	239166	235832	231166	227832	223166	237500	229500	208	69500	500	176700	500	1	41652097	103505	1104.44	3.20	12	0.77	225.00	77737.00	263000	20250220	-5.51	157700	20240923	57.58	263000	-5.51	20250220	190100	30.72	20250102	263000	-5.51	20250220	157700	57.58	20240923	0.83	Y	352820	500	208 억	7976404	N	N	23081	N	N
19	20250428	151206	55	20.00	KOSPI200		오락·문화	N	N	N	Y	40	Y	248000	15500	2	6.67	73697231750	302951	176.10	233500	248500	230000	302000	163000	232500	243264.56	19.15	0	71900	239166	235832	231166	227832	223166	237500	229500	208	69500	500	176700	500	1	41652097	103297	1102.22	3.19	12	0.73	225.00	77737.00	263000	20250220	-5.70	157700	20240923	57.26	263000	-5.70	20250220	190100	30.46	20250102	263000	-5.70	20250220	157700	57.26	20240923	0.83	Y	352820	500	208 억	7976404	N	N	12277	N	N
20	20250428	141207	55	20.00	KOSPI200		오락·문화	N	N	N	Y	40	Y	247500	15000	2	6.45	62254344500	256747	149.24	233500	248000	230000	302000	163000	232500	242473.54	19.15	0	63084	239166	235832	231166	227832	223166	237500	229500	208	69500	500	176700	500	1	41652097	103089	1100.00	3.18	12	0.62	225.00	77737.00	263000	20250220	-5.89	157700	20240923	56.94	263000	-5.89	20250220	190100	30.19	20250102	263000	-5.89	20250220	157700	56.94	20240923	0.83	Y	352820	500	208 억	7976404	N	N	12277	N	N
21	20250428	131206	55	20.00	KOSPI200		오락·문화	N	N	N	Y	40	Y	247000	14500	2	6.24	53433916000	221060	128.50	233500	247000	230000	302000	163000	232500	241716.84	19.15	0	57228	239166	235832	231166	227832	223166	237500	229500	208	69500	500	176700	500	1	41652097	102881	1097.78	3.18	12	0.53	225.00	77737.00	263000	20250220	-6.08	157700	20240923	56.63	263000	-6.08	20250220	190100	29.93	20250102	263000	-6.08	20250220	157700	56.63	20240923	0.83	Y	352820	500	208 억	7976404	N	N	12277	N	N
22	20250428	121203	55	20.00	KOSPI200		오락·문화	N	N	N	Y	40	Y	246000	13500	2	5.81	46305172000	192127	111.68	233500	247000	230000	302000	163000	232500	241013.39	19.15	0	47232	239166	235832	231166	227832	223166	237500	229500	208	69500	500	176700	500	1	41652097	102464	1093.33	3.16	12	0.46	225.00	77737.00	263000	20250220	-6.46	157700	20240923	55.99	263000	-6.46	20250220	190100	29.41	20250102	263000	-6.46	20250220	157700	55.99	20240923	0.83	Y	352820	500	208 억	7976404	N	N	12277	N	N
23	20250428	111204	55	20.00	KOSPI200		오락·문화	N	N	N	Y	40	Y	246500	14000	2	6.02	36596878250	152659	88.74	233500	247000	230000	302000	163000	232500	239729.63	19.15	0	35498	239166	235832	231166	227832	223166	237500	229500	208	69500	500	176700	500	1	41652097	102672	1095.56	3.17	12	0.37	225.00	77737.00	263000	20250220	-6.27	157700	20240923	56.31	263000	-6.27	20250220	190100	29.67	20250102	263000	-6.27	20250220	157700	56.31	20240923	0.83	Y	352820	500	208 억	7976404	N	N	12277	N	N
24	20250428	101202	55	20.00	KOSPI200		오락·문화	N	N	N	Y	40	Y	238750	6250	2	2.69	13907181750	59281	34.46	233500	239000	230000	302000	163000	232500	234597.66	19.15	0	8330	239166	235832	231166	227832	223166	237500	229500	208	69500	500	176700	500	1	41652097	99444	1061.11	3.07	12	0.14	225.00	77737.00	263000	20250220	-9.22	157700	20240923	51.40	263000	-9.22	20250220	190100	25.59	20250102	263000	-9.22	20250220	157700	51.40	20240923	0.83	Y	352820	500	208 억	7976404	N	N	12277	N	N
25	20250428	091204	55	20.00	KOSPI200		오락·문화	N	N	N	Y	40	Y	234000	1500	2	0.65	2995723500	12885	7.49	233500	234500	230000	302000	163000	232500	232496.97	19.15	0	-3310	239166	235832	231166	227832	223166	237500	229500	208	69500	500	176700	500	1	41652097	97466	1040.00	3.01	12	0.03	225.00	77737.00	263000	20250220	-11.03	157700	20240923	48.38	263000	-11.03	20250220	190100	23.09	20250102	263000	-11.03	20250220	157700	48.38	20240923	0.83	Y	352820	500	208 억	7976404	N	N	12277	N	N
26	20250425	161157	55	20.00	KOSPI200		오락·문화	N	N	N	Y	40	Y	232500	4500	2	1.97	39918190500	172035	231.33	228500	234500	226500	296000	160000	228000	232035.14	19.07	0	25045	233333	230666	228833	226166	224333	229750	225250	208	68000	500	173280	500	1	41652097	96841	1033.33	2.99	12	0.41	225.00	77737.00	263000	20250220	-11.60	157700	20240923	47.43	263000	-11.60	20250220	190100	22.30	20250102	263000	-11.60	20250220	157700	47.43	20240923	0.82	Y	352820	500	208 억	7945015	N	N	12277	N	N
27	20250425	151206	55	20.00	KOSPI200		오락·문화	N	N	N	Y	40	Y	232000	4000	2	1.75	37266094000	160610	215.97	228500	234500	226500	296000	160000	228000	232028.48	19.07	0	20954	233333	230666	228833	226166	224333	229750	225250	208	68000	500	173280	500	1	41652097	96633	1031.11	2.98	12	0.39	225.00	77737.00	263000	20250220	-11.79	157700	20240923	47.11	263000	-11.79	20250220	190100	22.04	20250102	263000	-11.79	20250220	157700	47.11	20240923	0.82	Y	352820	500	208 억	7945015	N	N	5077	N	N
28	20250425	141206	55	20.00	KOSPI200		오락·문화	N	N	N	Y	40	Y	233500	5500	2	2.41	33645385500	145058	195.05	228500	234500	226500	296000	160000	228000	231944.36	19.07	0	21893	233333	230666	228833	226166	224333	229750	225250	208	68000	500	173280	500	1	41652097	97258	1037.78	3.00	12	0.35	225.00	77737.00	263000	20250220	-11.22	157700	20240923	48.07	263000	-11.22	20250220	190100	22.83	20250102	263000	-11.22	20250220	157700	48.07	20240923	0.82	Y	352820	500	208 억	7945015	N	N	5077	N	N
29	20250425	131206	55	20.00	KOSPI200		오락·문화	N	N	N	Y	40	Y	233000	5000	2	2.19	30165443000	130147	175.00	228500	234500	226500	296000	160000	228000	231779.78	19.07	0	22635	233333	230666	228833	226166	224333	229750	225250	208	68000	500	173280	500	1	41652097	97049	1035.56	3.00	12	0.31	225.00	77737.00	263000	20250220	-11.41	157700	20240923	47.75	263000	-11.41	20250220	190100	22.57	20250102	263000	-11.41	20250220	157700	47.75	20240923	0.82	Y	352820	500	208 억	7945015	N	N	5077	N	N
30	20250425	121203	55	20.00	KOSPI200		오락·문화	N	N	N	Y	40	Y	232500	4500	2	1.97	27284707500	117780	158.37	228500	234500	226500	296000	160000	228000	231658.24	19.07	0	21220	233333	230666	228833	226166	224333	229750	225250	208	68000	500	173280	500	1	41652097	96841	1033.33	2.99	12	0.28	225.00	77737.00	263000	20250220	-11.60	157700	20240923	47.43	263000	-11.60	20250220	190100	22.30	20250102	263000	-11.60	20250220	157700	47.43	20240923	0.82	Y	352820	500	208 억	7945015	N	N	5077	N	N
31	20250425	111205	55	20.00	KOSPI200		오락·문화	N	N	N	Y	40	Y	233000	5000	2	2.19	23235250250	100323	134.90	228500	234500	226500	296000	160000	228000	231604.42	19.07	0	18876	233333	230666	228833	226166	224333	229750	225250	208	68000	500	173280	500	1	41652097	97049	1035.56	3.00	12	0.24	225.00	77737.00	263000	20250220	-11.41	157700	20240923	47.75	263000	-11.41	20250220	190100	22.57	20250102	263000	-11.41	20250220	157700	47.75	20240923	0.82	Y	352820	500	208 억	7945015	N	N	5077	N	N
32	20250425	101204	55	20.00	KOSPI200		오락·문화	N	N	N	Y	40	Y	233500	5500	2	2.41	13773392750	59678	80.25	228500	234000	226500	296000	160000	228000	230795.15	19.07	0	13479	233333	230666	228833	226166	224333	229750	225250	208	68000	500	173280	500	1	41652097	97258	1037.78	3.00	12	0.14	225.00	77737.00	263000	20250220	-11.22	157700	20240923	48.07	263000	-11.22	20250220	190100	22.83	20250102	263000	-11.22	20250220	157700	48.07	20240923	0.82	Y	352820	500	208 억	7945015	N	N	5077	N	N
33	20250425	091209	55	20.00	KOSPI200		오락·문화	N	N	N	Y	40	Y	227000	-1000	5	-0.44	1282216250	5627	7.57	228500	228500	227000	296000	160000	228000	227868.54	19.07	0	-2094	233333	230666	228833	226166	224333	229750	225250	208	68000	500	173280	500	1	41652097	94550	1008.89	2.92	12	0.01	225.00	77737.00	263000	20250220	-13.69	157700	20240923	43.94	263000	-13.69	20250220	190100	19.41	20250102	263000	-13.69	20250220	157700	43.94	20240923	0.82	Y	352820	500	208 억	7945015	N	N	5077	N	N
34	20250424	161147	55	20.00	KOSPI200		오락·문화	N	N	N	Y	40	Y	228000	-2500	5	-1.08	16991170750	74368	65.88	229500	231500	227000	299500	161500	230500	228474.40	19.08	-1312	-3462	234500	232500	230500	228500	226500	231500	227500	208	69000	500	175180	500	1	41652097	94967	1013.33	2.93	12	0.18	225.00	77737.00	263000	20250220	-13.31	157700	20240923	44.58	263000	-13.31	20250220	190100	19.94	20250102	263000	-13.31	20250220	157700	44.58	20240923	0.80	Y	352820	500	208 억	7947465	N	N	5077	N	N
35	20250424	151202	55	20.00	KOSPI200		오락·문화	N	N	N	Y	40	Y	228000	-2500	5	-1.08	14895294750	65173	57.74	229500	231500	227000	299500	161500	230500	228550.09	19.08	-1312	-5474	234500	232500	230500	228500	226500	231500	227500	208	69000	500	175180	500	1	41652097	94967	1013.33	2.93	12	0.16	225.00	77737.00	263000	20250220	-13.31	157700	20240923	44.58	263000	-13.31	20250220	190100	19.94	20250102	263000	-13.31	20250220	157700	44.58	20240923	0.80	Y	352820	500	208 억	7947465	N	N	5687	N	N
36	20250424	141201	55	20.00	KOSPI200		오락·문화	N	N	N	Y	40	Y	228500	-2000	5	-0.87	12094936000	52880	46.85	229500	231500	227500	299500	161500	230500	228724.21	19.08	-1312	-2740	234500	232500	230500	228500	226500	231500	227500	208	69000	500	175180	500	1	41652097	95175	1015.56	2.94	12	0.13	225.00	77737.00	263000	20250220	-13.12	157700	20240923	44.90	263000	-13.12	20250220	190100	20.20	20250102	263000	-13.12	20250220	157700	44.90	20240923	0.80	Y	352820	500	208 억	7947465	N	N	5687	N	N
37	20250424	131200	55	20.00	KOSPI200		오락·문화	N	N	N	Y	40	Y	228500	-2000	5	-0.87	9069783000	39620	35.10	229500	231500	227500	299500	161500	230500	228919.31	19.08	-1312	-5317	234500	232500	230500	228500	226500	231500	227500	208	69000	500	175180	500	1	41652097	95175	1015.56	2.94	12	0.10	225.00	77737.00	263000	20250220	-13.12	157700	20240923	44.90	263000	-13.12	20250220	190100	20.20	20250102	263000	-13.12	20250220	157700	44.90	20240923	0.80	Y	352820	500	208 억	7947465	N	N	5687	N	N
38	20250424	121158	55	20.00	KOSPI200		오락·문화	N	N	N	Y	40	Y	228500	-2000	5	-0.87	7967397000	34798	30.83	229500	231500	227500	299500	161500	230500	228961.35	19.08	-1312	-4661	234500	232500	230500	228500	226500	231500	227500	208	69000	500	175180	500	1	41652097	95175	1015.56	2.94	12	0.08	225.00	77737.00	263000	20250220	-13.12	157700	20240923	44.90	263000	-13.12	20250220	190100	20.20	20250102	263000	-13.12	20250220	157700	44.90	20240923	0.80	Y	352820	500	208 억	7947465	N	N	5687	N	N
39	20250424	111201	55	20.00	KOSPI200		오락·문화	N	N	N	Y	40	Y	229500	-1000	5	-0.43	6986612250	30512	27.03	229500	231500	227500	299500	161500	230500	228979.16	19.08	-1312	-4299	234500	232500	230500	228500	226500	231500	227500	208	69000	500	175180	500	1	41652097	95592	1020.00	2.95	12	0.07	225.00	77737.00	263000	20250220	-12.74	157700	20240923	45.53	263000	-12.74	20250220	190100	20.73	20250102	263000	-12.74	20250220	157700	45.53	20240923	0.80	Y	352820	500	208 억	7947465	N	N	5687	N	N
40	20250424	101157	55	20.00	KOSPI200		오락·문화	N	N	N	Y	40	Y	229500	-1000	5	-0.43	5914954500	25836	22.89	229500	231500	227500	299500	161500	230500	228942.35	19.08	-1312	-4745	234500	232500	230500	228500	226500	231500	227500	208	69000	500	175180	500	1	41652097	95592	1020.00	2.95	12	0.06	225.00	77737.00	263000	20250220	-12.74	157700	20240923	45.53	263000	-12.74	20250220	190100	20.73	20250102	263000	-12.74	20250220	157700	45.53	20240923	0.80	Y	352820	500	208 억	7947465	N	N	5687	N	N
41	20250424	091207	55	20.00	KOSPI200		오락·문화	N	N	N	Y	40	Y	229000	-1500	5	-0.65	1878034000	8169	7.24	229500	231500	229000	299500	161500	230500	229897.66	19.08	-1312	-16	234500	232500	230500	228500	226500	231500	227500	208	69000	500	175180	500	1	41652097	95383	1017.78	2.95	12	0.02	225.00	77737.00	263000	20250220	-12.93	157700	20240923	45.21	263000	-12.93	20250220	190100	20.46	20250102	263000	-12.93	20250220	157700	45.21	20240923	0.80	Y	352820	500	208 억	7947465	N	N	5687	N	N
42	20250423	161136	55	20.00	KOSPI200		오락·문화	N	N	N	Y	40	Y	230500	0	3	0.00	25917064250	112877	88.40	232000	232500	228500	299500	161500	230500	229604.43	19.13	0	-11460	235166	232832	230666	228332	226166	234000	229500	208	69000	500	175180	500	1	41652097	96008	1024.44	2.97	12	0.27	225.00	77737.00	263000	20250220	-12.36	157700	20240923	46.16	263000	-12.36	20250220	190100	21.25	20250102	263000	-12.36	20250220	157700	46.16	20240923	0.79	Y	352820	500	208 억	7966942	N	N	5687	N	N
43	20250423	151158	55	20.00	KOSPI200		오락·문화	N	N	N	Y	40	Y	230000	-500	5	-0.22	23779408000	103592	81.13	232000	232500	228500	299500	161500	230500	229548.69	19.13	0	-16004	235166	232832	230666	228332	226166	234000	229500	208	69000	500	175180	500	1	41652097	95800	1022.22	2.96	12	0.25	225.00	77737.00	263000	20250220	-12.55	157700	20240923	45.85	263000	-12.55	20250220	190100	20.99	20250102	263000	-12.55	20250220	157700	45.85	20240923	0.79	Y	352820	500	208 억	7966942	N	N	10035	N	N
44	20250423	141156	55	20.00	KOSPI200		오락·문화	N	N	N	Y	40	Y	228500	-2000	5	-0.87	19498392750	84924	66.51	232000	232500	228500	299500	161500	230500	229598.14	19.13	0	-18727	235166	232832	230666	228332	226166	234000	229500	208	69000	500	175180	500	1	41652097	95175	1015.56	2.94	12	0.20	225.00	77737.00	263000	20250220	-13.12	157700	20240923	44.90	263000	-13.12	20250220	190100	20.20	20250102	263000	-13.12	20250220	157700	44.90	20240923	0.79	Y	352820	500	208 억	7966942	N	N	10035	N	N
45	20250423	131155	55	20.00	KOSPI200		오락·문화	N	N	N	Y	40	Y	229000	-1500	5	-0.65	15948070250	69430	54.38	232000	232500	228500	299500	161500	230500	229699.99	19.13	0	-16301	235166	232832	230666	228332	226166	234000	229500	208	69000	500	175180	500	1	41652097	95383	1017.78	2.95	12	0.17	225.00	77737.00	263000	20250220	-12.93	157700	20240923	45.21	263000	-12.93	20250220	190100	20.46	20250102	263000	-12.93	20250220	157700	45.21	20240923	0.79	Y	352820	500	208 억	7966942	N	N	10035	N	N
46	20250423	121159	55	20.00	KOSPI200		오락·문화	N	N	N	Y	40	Y	229500	-1000	5	-0.43	13329109000	58005	45.43	232000	232500	228500	299500	161500	230500	229792.41	19.13	0	-13384	235166	232832	230666	228332	226166	234000	229500	208	69000	500	175180	500	1	41652097	95592	1020.00	2.95	12	0.14	225.00	77737.00	263000	20250220	-12.74	157700	20240923	45.53	263000	-12.74	20250220	190100	20.73	20250102	263000	-12.74	20250220	157700	45.53	20240923	0.79	Y	352820	500	208 억	7966942	N	N	10035	N	N
47	20250423	111159	55	20.00	KOSPI200		오락·문화	N	N	N	Y	40	Y	229500	-1000	5	-0.43	10746768000	46747	36.61	232000	232500	228500	299500	161500	230500	229892.14	19.13	0	-11557	235166	232832	230666	228332	226166	234000	229500	208	69000	500	175180	500	1	41652097	95592	1020.00	2.95	12	0.11	225.00	77737.00	263000	20250220	-12.74	157700	20240923	45.53	263000	-12.74	20250220	190100	20.73	20250102	263000	-12.74	20250220	157700	45.53	20240923	0.79	Y	352820	500	208 억	7966942	N	N	10035	N	N
48	20250423	101201	55	20.00	KOSPI200		오락·문화	N	N	N	Y	40	Y	230000	-500	5	-0.22	7645192250	33228	26.02	232000	232500	228500	299500	161500	230500	230082.83	19.13	0	-5773	235166	232832	230666	228332	226166	234000	229500	208	69000	500	175180	500	1	41652097	95800	1022.22	2.96	12	0.08	225.00	77737.00	263000	20250220	-12.55	157700	20240923	45.85	263000	-12.55	20250220	190100	20.99	20250102	263000	-12.55	20250220	157700	45.85	20240923	0.79	Y	352820	500	208 억	7966942	N	N	10035	N	N
49	20250423	091207	55	20.00	KOSPI200		오락·문화	N	N	N	Y	40	Y	230000	-500	5	-0.22	3690508250	16052	12.57	232000	232500	228500	299500	161500	230500	229909.56	19.13	0	-6057	235166	232832	230666	228332	226166	234000	229500	208	69000	500	175180	500	1	41652097	95800	1022.22	2.96	12	0.04	225.00	77737.00	263000	20250220	-12.55	157700	20240923	45.85	263000	-12.55	20250220	190100	20.99	20250102	263000	-12.55	20250220	157700	45.85	20240923	0.79	Y	352820	500	208 억	7966942	N	N	10035	N	N
50	20250422	161130	55	20.00	KOSPI200		오락·문화	N	N	N	Y	40	Y	230500	500	2	0.22	27609289000	119682	93.21	229000	233000	228500	299000	161000	230000	230688.74	19.13	0	13091	238666	234332	231666	227332	224666	233000	226000	208	69000	500	174800	500	1	41652097	96008	1024.44	2.97	12	0.29	225.00	77737.00	263000	20250220	-12.36	157700	20240923	46.16	263000	-12.36	20250220	190100	21.25	20250102	263000	-12.36	20250220	157700	46.16	20240923	0.79	Y	352820	500	208 억	7968517	N	N	10035	N	N
51	20250422	151151	55	20.00	KOSPI200		오락·문화	N	N	N	Y	40	Y	229000	-1000	5	-0.43	26324778500	114102	88.86	229000	233000	228500	299000	161000	230000	230712.68	19.13	0	12412	238666	234332	231666	227332	224666	233000	226000	208	69000	500	174800	500	1	41652097	95383	1017.78	2.95	12	0.27	225.00	77737.00	263000	20250220	-12.93	157700	20240923	45.21	263000	-12.93	20250220	190100	20.46	20250102	263000	-12.93	20250220	157700	45.21	20240923	0.79	Y	352820	500	208 억	7968517	N	N	7498	N	N
52	20250422	141151	55	20.00	KOSPI200		오락·문화	N	N	N	Y	40	Y	229500	-500	5	-0.22	22324151000	96677	75.29	229000	233000	228500	299000	161000	230000	230914.81	19.13	0	14001	238666	234332	231666	227332	224666	233000	226000	208	69000	500	174800	500	1	41652097	95592	1020.00	2.95	12	0.23	225.00	77737.00	263000	20250220	-12.74	157700	20240923	45.53	263000	-12.74	20250220	190100	20.73	20250102	263000	-12.74	20250220	157700	45.53	20240923	0.79	Y	352820	500	208 억	7968517	N	N	7498	N	N
53	20250422	131147	55	20.00	KOSPI200		오락·문화	N	N	N	Y	40	Y	231500	1500	2	0.65	19454002250	84221	65.59	229000	233000	228500	299000	161000	230000	230987.55	19.13	0	15416	238666	234332	231666	227332	224666	233000	226000	208	69000	500	174800	500	1	41652097	96425	1028.89	2.98	12	0.20	225.00	77737.00	263000	20250220	-11.98	157700	20240923	46.80	263000	-11.98	20250220	190100	21.78	20250102	263000	-11.98	20250220	157700	46.80	20240923	0.79	Y	352820	500	208 억	7968517	N	N	7498	N	N
54	20250422	121152	55	20.00	KOSPI200		오락·문화	N	N	N	Y	40	Y	232000	2000	2	0.87	15356945000	66554	51.83	229000	233000	228500	299000	161000	230000	230744.13	19.13	0	12777	238666	234332	231666	227332	224666	233000	226000	208	69000	500	174800	500	1	41652097	96633	1031.11	2.98	12	0.16	225.00	77737.00	263000	20250220	-11.79	157700	20240923	47.11	263000	-11.79	20250220	190100	22.04	20250102	263000	-11.79	20250220	157700	47.11	20240923	0.79	Y	352820	500	208 억	7968517	N	N	7498	N	N
55	20250422	111150	55	20.00	KOSPI200		오락·문화	N	N	N	Y	40	Y	231500	1500	2	0.65	13624168250	59063	46.00	229000	233000	228500	299000	161000	230000	230671.80	19.13	0	12492	238666	234332	231666	227332	224666	233000	226000	208	69000	500	174800	500	1	41652097	96425	1028.89	2.98	12	0.14	225.00	77737.00	263000	20250220	-11.98	157700	20240923	46.80	263000	-11.98	20250220	190100	21.78	20250102	263000	-11.98	20250220	157700	46.80	20240923	0.79	Y	352820	500	208 억	7968517	N	N	7498	N	N
56	20250422	101150	55	20.00	KOSPI200		오락·문화	N	N	N	Y	40	Y	230500	500	2	0.22	5974722500	25965	20.22	229000	232000	228500	299000	161000	230000	230106.78	19.13	0	2201	238666	234332	231666	227332	224666	233000	226000	208	69000	500	174800	500	1	41652097	96008	1024.44	2.97	12	0.06	225.00	77737.00	263000	20250220	-12.36	157700	20240923	46.16	263000	-12.36	20250220	190100	21.25	20250102	263000	-12.36	20250220	157700	46.16	20240923	0.79	Y	352820	500	208 억	7968517	N	N	7498	N	N
57	20250422	091152	55	20.00	KOSPI200		오락·문화	N	N	N	Y	40	Y	231000	1000	2	0.43	1248662250	5420	4.22	229000	232000	228500	299000	161000	230000	230380.49	19.13	0	536	238666	234332	231666	227332	224666	233000	226000	208	69000	500	174800	500	1	41652097	96216	1026.67	2.97	12	0.01	225.00	77737.00	263000	20250220	-12.17	157700	20240923	46.48	263000	-12.17	20250220	190100	21.51	20250102	263000	-12.17	20250220	157700	46.48	20240923	0.79	Y	352820	500	208 억	7968517	N	N	7498	N	N
58	20250421	161126	55	20.00	KOSPI200		오락·문화	N	N	N	Y	40	Y	230000	-500	5	-0.22	29804462750	128404	84.47	233000	236000	229000	299500	161500	230500	232114.92	19.24	1750	-7641	235500	233000	229500	227000	223500	234250	228250	208	69000	500	175180	500	1	41652097	95800	1022.22	2.96	12	0.31	225.00	77737.00	263000	20250220	-12.55	157700	20240923	45.85	263000	-12.55	20250220	190100	20.99	20250102	263000	-12.55	20250220	157700	45.85	20240923	0.78	Y	352820	500	208 억	8012479	N	N	7498	N	N
59	20250421	151147	55	20.00	KOSPI200		오락·문화	N	N	N	Y	40	Y	230500	0	3	0.00	28542920250	122922	80.86	233000	236000	229000	299500	161500	230500	232203.51	19.24	1750	-7448	235500	233000	229500	227000	223500	234250	228250	208	69000	500	175180	500	1	41652097	96008	1024.44	2.97	12	0.30	225.00	77737.00	263000	20250220	-12.36	157700	20240923	46.16	263000	-12.36	20250220	190100	21.25	20250102	263000	-12.36	20250220	157700	46.16	20240923	0.78	Y	352820	500	208 억	8012479	N	N	9452	N	N
60	20250421	141146	55	20.00	KOSPI200		오락·문화	N	N	N	Y	40	Y	230000	-500	5	-0.22	23342864250	100328	66.00	233000	236000	229000	299500	161500	230500	232665.50	19.24	1750	-7443	235500	233000	229500	227000	223500	234250	228250	208	69000	500	175180	500	1	41652097	95800	1022.22	2.96	12	0.24	225.00	77737.00	263000	20250220	-12.55	157700	20240923	45.85	263000	-12.55	20250220	190100	20.99	20250102	263000	-12.55	20250220	157700	45.85	20240923	0.78	Y	352820	500	208 억	8012479	N	N	9452	N	N
61	20250421	131144	55	20.00	KOSPI200		오락·문화	N	N	N	Y	40	Y	231000	500	2	0.22	20454148500	87766	57.73	233000	236000	230500	299500	161500	230500	233053.22	19.24	1750	-4809	235500	233000	229500	227000	223500	234250	228250	208	69000	500	175180	500	1	41652097	96216	1026.67	2.97	12	0.21	225.00	77737.00	263000	20250220	-12.17	157700	20240923	46.48	263000	-12.17	20250220	190100	21.51	20250102	263000	-12.17	20250220	157700	46.48	20240923	0.78	Y	352820	500	208 억	8012479	N	N	9452	N	N
62	20250421	121144	55	20.00	KOSPI200		오락·문화	N	N	N	Y	40	Y	231000	500	2	0.22	19172124500	82214	54.08	233000	236000	230500	299500	161500	230500	233197.81	19.24	1750	-3114	235500	233000	229500	227000	223500	234250	228250	208	69000	500	175180	500	1	41652097	96216	1026.67	2.97	12	0.20	225.00	77737.00	263000	20250220	-12.17	157700	20240923	46.48	263000	-12.17	20250220	190100	21.51	20250102	263000	-12.17	20250220	157700	46.48	20240923	0.78	Y	352820	500	208 억	8012479	N	N	9452	N	N
63	20250421	111143	55	20.00	KOSPI200		오락·문화	N	N	N	Y	40	Y	232000	1500	2	0.65	17377573000	74470	48.99	233000	236000	230500	299500	161500	230500	233349.98	19.24	1750	-1705	235500	233000	229500	227000	223500	234250	228250	208	69000	500	175180	500	1	41652097	96633	1031.11	2.98	12	0.18	225.00	77737.00	263000	20250220	-11.79	157700	20240923	47.11	263000	-11.79	20250220	190100	22.04	20250102	263000	-11.79	20250220	157700	47.11	20240923	0.78	Y	352820	500	208 억	8012479	N	N	9452	N	N
64	20250421	101137	55	20.00	KOSPI200		오락·문화	N	N	N	Y	40	Y	231500	1000	2	0.43	15611345500	66831	43.96	233000	236000	231000	299500	161500	230500	233594.37	19.24	1750	-272	235500	233000	229500	227000	223500	234250	228250	208	69000	500	175180	500	1	41652097	96425	1028.89	2.98	12	0.16	225.00	77737.00	263000	20250220	-11.98	157700	20240923	46.80	263000	-11.98	20250220	190100	21.78	20250102	263000	-11.98	20250220	157700	46.80	20240923	0.78	Y	352820	500	208 억	8012479	N	N	9452	N	N
65	20250421	091217	55	20.00	KOSPI200		오락·문화	N	N	N	Y	40	Y	234500	4000	2	1.74	5055619000	21641	14.24	233000	235500	231000	299500	161500	230500	233613.00	19.24	1750	6180	235500	233000	229500	227000	223500	234250	228250	208	69000	500	175180	500	1	41652097	97674	1042.22	3.02	12	0.05	225.00	77737.00	263000	20250220	-10.84	157700	20240923	48.70	263000	-10.84	20250220	190100	23.36	20250102	263000	-10.84	20250220	157700	48.70	20240923	0.78	Y	352820	500	208 억	8012479	N	N	9452	N	N
66	20250418	161126	55	20.00	KOSPI200		오락·문화	N	N	N	Y	40	Y	230500	3500	2	1.54	34870341500	152020	85.71	228000	232000	226000	295000	159000	227000	229379.94	19.24	0	1461	234333	230666	226833	223166	219333	228750	221250	208	68000	500	172520	500	1	41652097	96008	1024.44	2.97	12	0.36	225.00	77737.00	263000	20250220	-12.36	157700	20240923	46.16	263000	-12.36	20250220	190100	21.25	20250102	263000	-12.36	20250220	157700	46.16	20240923	0.79	Y	352820	500	208 억	8015376	N	N	9452	N	N
67	20250418	151141	55	20.00	KOSPI200		오락·문화	N	N	N	Y	40	Y	231000	4000	2	1.76	33508684750	146114	82.38	228000	232000	226000	295000	159000	227000	229332.47	19.24	0	1334	234333	230666	226833	223166	219333	228750	221250	208	68000	500	172520	500	1	41652097	96216	1026.67	2.97	12	0.35	225.00	77737.00	263000	20250220	-12.17	157700	20240923	46.48	263000	-12.17	20250220	190100	21.51	20250102	263000	-12.17	20250220	157700	46.48	20240923	0.79	Y	352820	500	208 억	8015376	N	N	9811	N	N
68	20250418	141146	55	20.00	KOSPI200		오락·문화	N	N	N	Y	40	Y	230000	3000	2	1.32	27900332000	121742	68.64	228000	232000	226000	295000	159000	227000	229175.90	19.24	0	879	234333	230666	226833	223166	219333	228750	221250	208	68000	500	172520	500	1	41652097	95800	1022.22	2.96	12	0.29	225.00	77737.00	263000	20250220	-12.55	157700	20240923	45.85	263000	-12.55	20250220	190100	20.99	20250102	263000	-12.55	20250220	157700	45.85	20240923	0.79	Y	352820	500	208 억	8015376	N	N	9811	N	N
69	20250418	131142	55	20.00	KOSPI200		오락·문화	N	N	N	Y	40	Y	230000	3000	2	1.32	24553370500	107182	60.43	228000	232000	226000	295000	159000	227000	229081.10	19.24	0	-680	234333	230666	226833	223166	219333	228750	221250	208	68000	500	172520	500	1	41652097	95800	1022.22	2.96	12	0.26	225.00	77737.00	263000	20250220	-12.55	157700	20240923	45.85	263000	-12.55	20250220	190100	20.99	20250102	263000	-12.55	20250220	157700	45.85	20240923	0.79	Y	352820	500	208 억	8015376	N	N	9811	N	N
70	20250418	121139	55	20.00	KOSPI200		오락·문화	N	N	N	Y	40	Y	228750	1750	2	0.77	21567303250	94162	53.09	228000	232000	226000	295000	159000	227000	229044.66	19.24	0	-5899	234333	230666	226833	223166	219333	228750	221250	208	68000	500	172520	500	1	41652097	95279	1016.67	2.94	12	0.23	225.00	77737.00	263000	20250220	-13.02	157700	20240923	45.05	263000	-13.02	20250220	190100	20.33	20250102	263000	-13.02	20250220	157700	45.05	20240923	0.79	Y	352820	500	208 억	8015376	N	N	9811	N	N
71	20250418	111144	55	20.00	KOSPI200		오락·문화	N	N	N	Y	40	Y	228000	1000	2	0.44	18264259000	79728	44.95	228000	232000	226000	295000	159000	227000	229082.12	19.24	0	-12327	234333	230666	226833	223166	219333	228750	221250	208	68000	500	172520	500	1	41652097	94967	1013.33	2.93	12	0.19	225.00	77737.00	263000	20250220	-13.31	157700	20240923	44.58	263000	-13.31	20250220	190100	19.94	20250102	263000	-13.31	20250220	157700	44.58	20240923	0.79	Y	352820	500	208 억	8015376	N	N	9811	N	N
72	20250418	101145	55	20.00	KOSPI200		오락·문화	N	N	N	Y	40	Y	227500	500	2	0.22	13987693000	60892	34.33	228000	232000	226000	295000	159000	227000	229713.15	19.24	0	-9729	234333	230666	226833	223166	219333	228750	221250	208	68000	500	172520	500	1	41652097	94759	1011.11	2.93	12	0.15	225.00	77737.00	263000	20250220	-13.50	157700	20240923	44.26	263000	-13.50	20250220	190100	19.67	20250102	263000	-13.50	20250220	157700	44.26	20240923	0.79	Y	352820	500	208 억	8015376	N	N	9811	N	N
73	20250418	091151	55	20.00	KOSPI200		오락·문화	N	N	N	Y	40	Y	230000	3000	2	1.32	3085779750	13520	7.62	228000	230500	226000	295000	159000	227000	228238.15	19.24	0	4	234333	230666	226833	223166	219333	228750	221250	208	68000	500	172520	500	1	41652097	95800	1022.22	2.96	12	0.03	225.00	77737.00	263000	20250220	-12.55	157700	20240923	45.85	263000	-12.55	20250220	190100	20.99	20250102	263000	-12.55	20250220	157700	45.85	20240923	0.79	Y	352820	500	208 억	8015376	N	N	9811	N	N
74	20250417	161133	55	20.00	KOSPI200		오락·문화	N	N	N	Y	40	Y	227000	0	3	0.00	40023410250	177374	129.40	227500	230500	223000	295000	159000	227000	225641.87	19.23	0	9227	236000	231500	227000	222500	218000	233750	224750	208	68000	500	172520	500	1	41652097	94550	1008.89	2.92	12	0.43	225.00	77737.00	263000	20250220	-13.69	157700	20240923	43.94	263000	-13.69	20250220	190100	19.41	20250102	263000	-13.69	20250220	157700	43.94	20240923	0.76	Y	352820	500	208 억	8007906	N	N	9810	N	N
75	20250417	151145	55	20.00	KOSPI200		오락·문화	N	N	N	Y	40	Y	227000	0	3	0.00	38064343000	168743	123.10	227500	230500	223000	295000	159000	227000	225575.83	19.23	0	10445	236000	231500	227000	222500	218000	233750	224750	208	68000	500	172520	500	1	41652097	94550	1008.89	2.92	12	0.41	225.00	77737.00	263000	20250220	-13.69	157700	20240923	43.94	263000	-13.69	20250220	190100	19.41	20250102	263000	-13.69	20250220	157700	43.94	20240923	0.76	Y	352820	500	208 억	8007906	N	N	9702	N	N
76	20250417	141147	55	20.00	KOSPI200		오락·문화	N	N	N	Y	40	Y	225500	-1500	5	-0.66	32084846500	142347	103.84	227500	230500	223000	295000	159000	227000	225398.82	19.23	0	4923	236000	231500	227000	222500	218000	233750	224750	208	68000	500	172520	500	1	41652097	93925	1002.22	2.90	12	0.34	225.00	77737.00	263000	20250220	-14.26	157700	20240923	42.99	263000	-14.26	20250220	190100	18.62	20250102	263000	-14.26	20250220	157700	42.99	20240923	0.76	Y	352820	500	208 억	8007906	N	N	9702	N	N
77	20250417	131144	55	20.00	KOSPI200		오락·문화	N	N	N	Y	40	Y	225000	-2000	5	-0.88	27060330500	120029	87.56	227500	230500	223000	295000	159000	227000	225448.27	19.23	0	-1867	236000	231500	227000	222500	218000	233750	224750	208	68000	500	172520	500	1	41652097	93717	1000.00	2.89	12	0.29	225.00	77737.00	263000	20250220	-14.45	157700	20240923	42.68	263000	-14.45	20250220	190100	18.36	20250102	263000	-14.45	20250220	157700	42.68	20240923	0.76	Y	352820	500	208 억	8007906	N	N	9702	N	N
78	20250417	121144	55	20.00	KOSPI200		오락·문화	N	N	N	Y	40	Y	223500	-3500	5	-1.54	22948997750	101699	74.19	227500	230500	223000	295000	159000	227000	225656.08	19.23	0	-4516	236000	231500	227000	222500	218000	233750	224750	208	68000	500	172520	500	1	41652097	93092	993.33	2.88	12	0.24	225.00	77737.00	263000	20250220	-15.02	157700	20240923	41.72	263000	-15.02	20250220	190100	17.57	20250102	263000	-15.02	20250220	157700	41.72	20240923	0.76	Y	352820	500	208 억	8007906	N	N	9702	N	N
79	20250417	111142	55	20.00	KOSPI200		오락·문화	N	N	N	Y	40	Y	223500	-3500	5	-1.54	18002389250	79568	58.05	227500	230500	223500	295000	159000	227000	226251.62	19.23	0	-5527	236000	231500	227000	222500	218000	233750	224750	208	68000	500	172520	500	1	41652097	93092	993.33	2.88	12	0.19	225.00	77737.00	263000	20250220	-15.02	157700	20240923	41.72	263000	-15.02	20250220	190100	17.57	20250102	263000	-15.02	20250220	157700	41.72	20240923	0.76	Y	352820	500	208 억	8007906	N	N	9702	N	N
80	20250417	101144	55	20.00	KOSPI200		오락·문화	N	N	N	Y	40	Y	226500	-500	5	-0.22	12164795000	53603	39.10	227500	230500	224500	295000	159000	227000	226942.43	19.23	0	-2147	236000	231500	227000	222500	218000	233750	224750	208	68000	500	172520	500	1	41652097	94342	1006.67	2.91	12	0.13	225.00	77737.00	263000	20250220	-13.88	157700	20240923	43.63	263000	-13.88	20250220	190100	19.15	20250102	263000	-13.88	20250220	157700	43.63	20240923	0.76	Y	352820	500	208 억	8007906	N	N	9702	N	N
81	20250417	091148	55	20.00	KOSPI200		오락·문화	N	N	N	Y	40	Y	229000	2000	2	0.88	2918398000	12800	9.34	227500	230500	226000	295000	159000	227000	227999.84	19.23	0	-20	236000	231500	227000	222500	218000	233750	224750	208	68000	500	172520	500	1	41652097	95383	1017.78	2.95	12	0.03	225.00	77737.00	263000	20250220	-12.93	157700	20240923	45.21	263000	-12.93	20250220	190100	20.46	20250102	263000	-12.93	20250220	157700	45.21	20240923	0.76	Y	352820	500	208 억	8007906	N	N	9702	N	N
82	20250416	161130	55	20.00	KOSPI200		오락·문화	N	N	N	Y	40	Y	227000	4000	2	1.79	31238725250	137078	105.37	223000	231500	222500	289500	156500	223000	227890.21	19.26	0	-4037	229666	226332	223166	219832	216666	226250	219750	208	66500	500	169480	500	1	41652097	94550	1008.89	2.92	12	0.33	225.00	77737.00	263000	20250220	-13.69	157700	20240923	43.94	263000	-13.69	20250220	190100	19.41	20250102	263000	-13.69	20250220	157700	43.94	20240923	0.73	Y	352820	500	208 억	8024185	N	N	9702	N	N
83	20250416	151143	55	20.00	KOSPI200		오락·문화	N	N	N	Y	40	Y	226500	3500	2	1.57	29694213750	130269	100.14	223000	231500	222500	289500	156500	223000	227945.36	19.26	0	-4230	229666	226332	223166	219832	216666	226250	219750	208	66500	500	169480	500	1	41652097	94342	1006.67	2.91	12	0.31	225.00	77737.00	263000	20250220	-13.88	157700	20240923	43.63	263000	-13.88	20250220	190100	19.15	20250102	263000	-13.88	20250220	157700	43.63	20240923	0.73	Y	352820	500	208 억	8024185	N	N	36265	N	N
84	20250416	141141	55	20.00	KOSPI200		오락·문화	N	N	N	Y	40	Y	228000	5000	2	2.24	24616974500	107842	82.90	223000	231500	222500	289500	156500	223000	228268.90	19.26	0	-79	229666	226332	223166	219832	216666	226250	219750	208	66500	500	169480	500	1	41652097	94967	1013.33	2.93	12	0.26	225.00	77737.00	263000	20250220	-13.31	157700	20240923	44.58	263000	-13.31	20250220	190100	19.94	20250102	263000	-13.31	20250220	157700	44.58	20240923	0.73	Y	352820	500	208 억	8024185	N	N	36265	N	N
85	20250416	131140	55	20.00	KOSPI200		오락·문화	N	N	N	Y	40	Y	226500	3500	2	1.57	22830753000	99990	76.86	223000	231500	222500	289500	156500	223000	228330.36	19.26	0	582	229666	226332	223166	219832	216666	226250	219750	208	66500	500	169480	500	1	41652097	94342	1006.67	2.91	12	0.24	225.00	77737.00	263000	20250220	-13.88	157700	20240923	43.63	263000	-13.88	20250220	190100	19.15	20250102	263000	-13.88	20250220	157700	43.63	20240923	0.73	Y	352820	500	208 억	8024185	N	N	36265	N	N
86	20250416	121142	55	20.00	KOSPI200		오락·문화	N	N	N	Y	40	Y	226000	3000	2	1.35	21743634000	95194	73.18	223000	231500	222500	289500	156500	223000	228413.91	19.26	0	547	229666	226332	223166	219832	216666	226250	219750	208	66500	500	169480	500	1	41652097	94134	1004.44	2.91	12	0.23	225.00	77737.00	263000	20250220	-14.07	157700	20240923	43.31	263000	-14.07	20250220	190100	18.88	20250102	263000	-14.07	20250220	157700	43.31	20240923	0.73	Y	352820	500	208 억	8024185	N	N	36265	N	N
87	20250416	111141	55	20.00	KOSPI200		오락·문화	N	N	N	Y	40	Y	227500	4500	2	2.02	18550612250	81119	62.36	223000	231500	222500	289500	156500	223000	228683.94	19.26	0	4769	229666	226332	223166	219832	216666	226250	219750	208	66500	500	169480	500	1	41652097	94759	1011.11	2.93	12	0.19	225.00	77737.00	263000	20250220	-13.50	157700	20240923	44.26	263000	-13.50	20250220	190100	19.67	20250102	263000	-13.50	20250220	157700	44.26	20240923	0.73	Y	352820	500	208 억	8024185	N	N	36265	N	N
88	20250416	101141	55	20.00	KOSPI200		오락·문화	N	N	N	Y	40	Y	229500	6500	2	2.91	14017431000	61294	47.12	223000	231500	222500	289500	156500	223000	228691.73	19.26	0	3445	229666	226332	223166	219832	216666	226250	219750	208	66500	500	169480	500	1	41652097	95592	1020.00	2.95	12	0.15	225.00	77737.00	263000	20250220	-12.74	157700	20240923	45.53	263000	-12.74	20250220	190100	20.73	20250102	263000	-12.74	20250220	157700	45.53	20240923	0.73	Y	352820	500	208 억	8024185	N	N	36265	N	N
89	20250416	091149	55	20.00	KOSPI200		오락·문화	N	N	N	Y	40	Y	227500	4500	2	2.02	2549742250	11304	8.69	223000	227500	222500	289500	156500	223000	225561.06	19.26	0	4202	229666	226332	223166	219832	216666	226250	219750	208	66500	500	169480	500	1	41652097	94759	1011.11	2.93	12	0.03	225.00	77737.00	263000	20250220	-13.50	157700	20240923	44.26	263000	-13.50	20250220	190100	19.67	20250102	263000	-13.50	20250220	157700	44.26	20240923	0.73	Y	352820	500	208 억	8024185	N	N	36265	N	N
90	20250415	161128	55	20.00	KOSPI200		오락·문화	N	N	N	Y	40	Y	223000	0	3	0.00	29106569250	130089	54.54	223000	226500	220000	289500	156500	223000	223743.73	19.29	0	3033	229666	226332	222666	219332	215666	224500	217500	208	66500	500	169480	500	1	41652097	92884	991.11	2.87	12	0.31	225.00	77737.00	263000	20250220	-15.21	157700	20240923	41.41	263000	-15.21	20250220	190100	17.31	20250102	263000	-15.21	20250220	157700	41.41	20240923	0.70	Y	352820	500	208 억	8036138	N	N	36265	N	N
91	20250415	151140	55	20.00	KOSPI200		오락·문화	N	N	N	Y	40	Y	223000	0	3	0.00	27738664750	123958	51.97	223000	226500	220000	289500	156500	223000	223774.70	19.29	0	4600	229666	226332	222666	219332	215666	224500	217500	208	66500	500	169480	500	1	41652097	92884	991.11	2.87	12	0.30	225.00	77737.00	263000	20250220	-15.21	157700	20240923	41.41	263000	-15.21	20250220	190100	17.31	20250102	263000	-15.21	20250220	157700	41.41	20240923	0.70	Y	352820	500	208 억	8036138	N	N	29675	N	N
92	20250415	141138	55	20.00	KOSPI200		오락·문화	N	N	N	Y	40	Y	224000	1000	2	0.45	25169753500	112467	47.16	223000	226500	220000	289500	156500	223000	223796.79	19.29	0	1936	229666	226332	222666	219332	215666	224500	217500	208	66500	500	169480	500	1	41652097	93301	995.56	2.88	12	0.27	225.00	77737.00	263000	20250220	-14.83	157700	20240923	42.04	263000	-14.83	20250220	190100	17.83	20250102	263000	-14.83	20250220	157700	42.04	20240923	0.70	Y	352820	500	208 억	8036138	N	N	29675	N	N
93	20250415	131140	55	20.00	KOSPI200		오락·문화	N	N	N	Y	40	Y	223000	0	3	0.00	20522903250	91676	38.44	223000	226500	220000	289500	156500	223000	223863.42	19.29	0	-2758	229666	226332	222666	219332	215666	224500	217500	208	66500	500	169480	500	1	41652097	92884	991.11	2.87	12	0.22	225.00	77737.00	263000	20250220	-15.21	157700	20240923	41.41	263000	-15.21	20250220	190100	17.31	20250102	263000	-15.21	20250220	157700	41.41	20240923	0.70	Y	352820	500	208 억	8036138	N	N	29675	N	N
94	20250415	121136	55	20.00	KOSPI200		오락·문화	N	N	N	Y	40	Y	223000	0	3	0.00	17926850750	80083	33.58	223000	226500	220000	289500	156500	223000	223853.39	19.29	0	-3187	229666	226332	222666	219332	215666	224500	217500	208	66500	500	169480	500	1	41652097	92884	991.11	2.87	12	0.19	225.00	77737.00	263000	20250220	-15.21	157700	20240923	41.41	263000	-15.21	20250220	190100	17.31	20250102	263000	-15.21	20250220	157700	41.41	20240923	0.70	Y	352820	500	208 억	8036138	N	N	29675	N	N
95	20250415	111139	55	20.00	KOSPI200		오락·문화	N	N	N	Y	40	Y	224000	1000	2	0.45	14864460500	66399	27.84	223000	226500	220000	289500	156500	223000	223865.73	19.29	0	-5070	229666	226332	222666	219332	215666	224500	217500	208	66500	500	169480	500	1	41652097	93301	995.56	2.88	12	0.16	225.00	77737.00	263000	20250220	-14.83	157700	20240923	42.04	263000	-14.83	20250220	190100	17.83	20250102	263000	-14.83	20250220	157700	42.04	20240923	0.70	Y	352820	500	208 억	8036138	N	N	29675	N	N
96	20250415	101138	55	20.00	KOSPI200		오락·문화	N	N	N	Y	40	Y	223000	0	3	0.00	9182567250	41095	17.23	223000	226500	220000	289500	156500	223000	223447.31	19.29	0	-5450	229666	226332	222666	219332	215666	224500	217500	208	66500	500	169480	500	1	41652097	92884	991.11	2.87	12	0.10	225.00	77737.00	263000	20250220	-15.21	157700	20240923	41.41	263000	-15.21	20250220	190100	17.31	20250102	263000	-15.21	20250220	157700	41.41	20240923	0.70	Y	352820	500	208 억	8036138	N	N	29675	N	N
97	20250415	091142	55	20.00	KOSPI200		오락·문화	N	N	N	Y	40	Y	221000	-2000	5	-0.90	2173866000	9810	4.11	223000	223000	220000	289500	156500	223000	221596.94	19.29	0	-845	229666	226332	222666	219332	215666	224500	217500	208	66500	500	169480	500	1	41652097	92051	982.22	2.84	12	0.02	225.00	77737.00	263000	20250220	-15.97	157700	20240923	40.14	263000	-15.97	20250220	190100	16.25	20250102	263000	-15.97	20250220	157700	40.14	20240923	0.70	Y	352820	500	208 억	8036138	N	N	29675	N	N
98	20250414	161124	55	20.00	KOSPI200		오락·문화	N	N	N	Y	40	Y	223000	-3000	5	-1.33	52813339500	238499	142.43	226000	226000	219000	293500	158500	226000	221439.90	19.27	0	9367	233000	229500	226000	222500	219000	231250	224250	208	67500	500	171760	500	1	41652097	92884	991.11	2.87	12	0.57	225.00	77737.00	263000	20250220	-15.21	157700	20240923	41.41	263000	-15.21	20250220	190100	17.31	20250102	263000	-15.21	20250220	157700	41.41	20240923	0.71	Y	352820	500	208 억	8024619	N	N	29675	N	N
99	20250414	151134	55	20.00	KOSPI200		오락·문화	N	N	N	Y	40	Y	223000	-3000	5	-1.33	51171244000	231130	138.03	226000	226000	219000	293500	158500	226000	221395.72	19.27	0	9245	233000	229500	226000	222500	219000	231250	224250	208	67500	500	171760	500	1	41652097	92884	991.11	2.87	12	0.55	225.00	77737.00	263000	20250220	-15.21	157700	20240923	41.41	263000	-15.21	20250220	190100	17.31	20250102	263000	-15.21	20250220	157700	41.41	20240923	0.71	Y	352820	500	208 억	8024619	N	N	36590	N	N
100	20250414	141133	55	20.00	KOSPI200		오락·문화	N	N	N	Y	40	Y	222000	-4000	5	-1.77	46263111750	209031	124.83	226000	226000	219000	293500	158500	226000	221321.53	19.27	0	7260	233000	229500	226000	222500	219000	231250	224250	208	67500	500	171760	500	1	41652097	92468	986.67	2.86	12	0.50	225.00	77737.00	263000	20250220	-15.59	157700	20240923	40.77	263000	-15.59	20250220	190100	16.78	20250102	263000	-15.59	20250220	157700	40.77	20240923	0.71	Y	352820	500	208 억	8024619	N	N	36590	N	N
101	20250414	131131	55	20.00	KOSPI200		오락·문화	N	N	N	Y	40	Y	222000	-4000	5	-1.77	41494684000	187557	112.01	226000	226000	219000	293500	158500	226000	221237.45	19.27	0	5142	233000	229500	226000	222500	219000	231250	224250	208	67500	500	171760	500	1	41652097	92468	986.67	2.86	12	0.45	225.00	77737.00	263000	20250220	-15.59	157700	20240923	40.77	263000	-15.59	20250220	190100	16.78	20250102	263000	-15.59	20250220	157700	40.77	20240923	0.71	Y	352820	500	208 억	8024619	N	N	36590	N	N
102	20250414	121134	55	20.00	KOSPI200		오락·문화	N	N	N	Y	40	Y	222000	-4000	5	-1.77	23242567000	104930	62.66	226000	226000	219500	293500	158500	226000	221504.98	19.27	0	-16955	233000	229500	226000	222500	219000	231250	224250	208	67500	500	171760	500	1	41652097	92468	986.67	2.86	12	0.25	225.00	77737.00	263000	20250220	-15.59	157700	20240923	40.77	263000	-15.59	20250220	190100	16.78	20250102	263000	-15.59	20250220	157700	40.77	20240923	0.71	Y	352820	500	208 억	8024619	N	N	36590	N	N
103	20250414	111127	55	20.00	KOSPI200		오락·문화	N	N	N	Y	40	Y	220500	-5500	5	-2.43	19017018500	85834	51.26	226000	226000	219500	293500	158500	226000	221555.21	19.27	0	-19464	233000	229500	226000	222500	219000	231250	224250	208	67500	500	171760	500	1	41652097	91843	980.00	2.84	12	0.21	225.00	77737.00	263000	20250220	-16.16	157700	20240923	39.82	263000	-16.16	20250220	190100	15.99	20250102	263000	-16.16	20250220	157700	39.82	20240923	0.71	Y	352820	500	208 억	8024619	N	N	36590	N	N
104	20250414	101130	55	20.00	KOSPI200		오락·문화	N	N	N	Y	40	Y	220000	-6000	5	-2.65	12813945250	57731	34.48	226000	226000	220000	293500	158500	226000	221958.75	19.27	0	-16806	233000	229500	226000	222500	219000	231250	224250	208	67500	500	171760	500	1	41652097	91635	977.78	2.83	12	0.14	225.00	77737.00	263000	20250220	-16.35	157700	20240923	39.51	263000	-16.35	20250220	190100	15.73	20250102	263000	-16.35	20250220	157700	39.51	20240923	0.71	Y	352820	500	208 억	8024619	N	N	36590	N	N
105	20250414	091131	55	20.00	KOSPI200		오락·문화	N	N	N	Y	40	Y	221500	-4500	5	-1.99	4791211500	21467	12.82	226000	226000	221500	293500	158500	226000	223188.18	19.27	0	-7862	233000	229500	226000	222500	219000	231250	224250	208	67500	500	171760	500	1	41652097	92259	984.44	2.85	12	0.05	225.00	77737.00	263000	20250220	-15.78	157700	20240923	40.46	263000	-15.78	20250220	190100	16.52	20250102	263000	-15.78	20250220	157700	40.46	20240923	0.71	Y	352820	500	208 억	8024619	N	N	36590	N	N
106	20250411	161119	55	20.00	KOSPI200		오락·문화	N	N	N	Y	40	Y	226000	-3500	5	-1.53	37893395250	167451	61.75	224000	229500	222500	298000	161000	229500	226295.44	19.31	0	1852	238833	234166	224833	220166	210833	236500	222500	208	68500	500	174420	500	1	41652097	94134	1004.44	2.91	12	0.40	225.00	77737.00	263000	20250220	-14.07	157700	20240923	43.31	263000	-14.07	20250220	190100	18.88	20250102	263000	-14.07	20250220	157700	43.31	20240923	0.79	Y	352820	500	208 억	8044772	N	N	36590	N	N
107	20250411	151129	55	20.00	KOSPI200		오락·문화	N	N	N	Y	40	Y	224500	-5000	5	-2.18	33725678750	148995	54.95	224000	229500	222500	298000	161000	229500	226354.43	19.31	0	5549	238833	234166	224833	220166	210833	236500	222500	208	68500	500	174420	500	1	41652097	93509	997.78	2.89	12	0.36	225.00	77737.00	263000	20250220	-14.64	157700	20240923	42.36	263000	-14.64	20250220	190100	18.10	20250102	263000	-14.64	20250220	157700	42.36	20240923	0.79	Y	352820	500	208 억	8044772	N	N	47102	N	N
108	20250411	141127	55	20.00	KOSPI200		오락·문화	N	N	N	Y	40	Y	227000	-2500	5	-1.09	23411448000	103305	38.10	224000	229500	222500	298000	161000	229500	226624.54	19.31	0	623	238833	234166	224833	220166	210833	236500	222500	208	68500	500	174420	500	1	41652097	94550	1008.89	2.92	12	0.25	225.00	77737.00	263000	20250220	-13.69	157700	20240923	43.94	263000	-13.69	20250220	190100	19.41	20250102	263000	-13.69	20250220	157700	43.94	20240923	0.79	Y	352820	500	208 억	8044772	N	N	47102	N	N
109	20250411	131129	55	20.00	KOSPI200		오락·문화	N	N	N	Y	40	Y	227000	-2500	5	-1.09	19259587250	84989	31.34	224000	229500	222500	298000	161000	229500	226612.71	19.31	0	364	238833	234166	224833	220166	210833	236500	222500	208	68500	500	174420	500	1	41652097	94550	1008.89	2.92	12	0.20	225.00	77737.00	263000	20250220	-13.69	157700	20240923	43.94	263000	-13.69	20250220	190100	19.41	20250102	263000	-13.69	20250220	157700	43.94	20240923	0.79	Y	352820	500	208 억	8044772	N	N	47102	N	N
110	20250411	121130	55	20.00	KOSPI200		오락·문화	N	N	N	Y	40	Y	226500	-3000	5	-1.31	16434972000	72513	26.74	224000	229500	222500	298000	161000	229500	226648.63	19.31	0	-683	238833	234166	224833	220166	210833	236500	222500	208	68500	500	174420	500	1	41652097	94342	1006.67	2.91	12	0.17	225.00	77737.00	263000	20250220	-13.88	157700	20240923	43.63	263000	-13.88	20250220	190100	19.15	20250102	263000	-13.88	20250220	157700	43.63	20240923	0.79	Y	352820	500	208 억	8044772	N	N	47102	N	N
111	20250411	111129	55	20.00	KOSPI200		오락·문화	N	N	N	Y	40	Y	225000	-4500	5	-1.96	13259594750	58449	21.55	224000	229500	222500	298000	161000	229500	226857.51	19.31	0	-1835	238833	234166	224833	220166	210833	236500	222500	208	68500	500	174420	500	1	41652097	93717	1000.00	2.89	12	0.14	225.00	77737.00	263000	20250220	-14.45	157700	20240923	42.68	263000	-14.45	20250220	190100	18.36	20250102	263000	-14.45	20250220	157700	42.68	20240923	0.79	Y	352820	500	208 억	8044772	N	N	47102	N	N
112	20250411	101133	55	20.00	KOSPI200		오락·문화	N	N	N	Y	40	Y	226500	-3000	5	-1.31	9330142250	41083	15.15	224000	229500	222500	298000	161000	229500	227104.70	19.31	0	1070	238833	234166	224833	220166	210833	236500	222500	208	68500	500	174420	500	1	41652097	94342	1006.67	2.91	12	0.10	225.00	77737.00	263000	20250220	-13.88	157700	20240923	43.63	263000	-13.88	20250220	190100	19.15	20250102	263000	-13.88	20250220	157700	43.63	20240923	0.79	Y	352820	500	208 억	8044772	N	N	47102	N	N
113	20250411	091136	55	20.00	KOSPI200		오락·문화	N	N	N	Y	40	Y	228500	-1000	5	-0.44	3606095000	15913	5.87	224000	229500	222500	298000	161000	229500	226613.15	19.31	0	1759	238833	234166	224833	220166	210833	236500	222500	208	68500	500	174420	500	1	41652097	95175	1015.56	2.94	12	0.04	225.00	77737.00	263000	20250220	-13.12	157700	20240923	44.90	263000	-13.12	20250220	190100	20.20	20250102	263000	-13.12	20250220	157700	44.90	20240923	0.79	Y	352820	500	208 억	8044772	N	N	47102	N	N
114	20250410	161123	55	20.00	KOSPI200		오락·문화	N	N	N	Y	40	Y	229500	14500	2	6.74	60457568000	271166	58.13	222500	229500	215500	279500	150500	215000	222845.97	19.34	0	3357	236666	225832	217666	206832	198666	221750	202750	208	64500	500	163400	500	1	41652097	95592	1020.00	2.95	12	0.65	225.00	77737.00	263000	20250220	-12.74	157700	20240923	45.53	263000	-12.74	20250220	190100	20.73	20250102	263000	-12.74	20250220	157700	45.53	20240923	0.79	Y	352820	500	208 억	8054309	N	N	46782	N	N
115	20250410	151129	55	20.00	KOSPI200		오락·문화	N	N	N	Y	40	Y	222500	7500	2	3.49	44781041750	202703	43.46	222500	224500	215500	279500	150500	215000	220919.48	19.34	0	8339	236666	225832	217666	206832	198666	221750	202750	208	64500	500	163400	500	1	41652097	92676	988.89	2.86	12	0.49	225.00	77737.00	263000	20250220	-15.40	157700	20240923	41.09	263000	-15.40	20250220	190100	17.04	20250102	263000	-15.40	20250220	157700	41.09	20240923	0.79	Y	352820	500	208 억	8054309	N	N	106966	N	N
116	20250410	141124	55	20.00	KOSPI200		오락·문화	N	N	N	Y	40	Y	221000	6000	2	2.79	36099907250	163646	35.08	222500	224500	215500	279500	150500	215000	220597.55	19.34	0	4069	236666	225832	217666	206832	198666	221750	202750	208	64500	500	163400	500	1	41652097	92051	982.22	2.84	12	0.39	225.00	77737.00	263000	20250220	-15.97	157700	20240923	40.14	263000	-15.97	20250220	190100	16.25	20250102	263000	-15.97	20250220	157700	40.14	20240923	0.79	Y	352820	500	208 억	8054309	N	N	106966	N	N
117	20250410	131124	55	20.00	KOSPI200		오락·문화	N	N	N	Y	40	Y	221000	6000	2	2.79	28475022250	129009	27.66	222500	224500	215500	279500	150500	215000	220721.21	19.34	0	2189	236666	225832	217666	206832	198666	221750	202750	208	64500	500	163400	500	1	41652097	92051	982.22	2.84	12	0.31	225.00	77737.00	263000	20250220	-15.97	157700	20240923	40.14	263000	-15.97	20250220	190100	16.25	20250102	263000	-15.97	20250220	157700	40.14	20240923	0.79	Y	352820	500	208 억	8054309	N	N	106966	N	N
118	20250410	121124	55	20.00	KOSPI200		오락·문화	N	N	N	Y	40	Y	222250	7250	2	3.37	24679532750	111915	23.99	222500	224500	215500	279500	150500	215000	220520.33	19.34	0	-2156	236666	225832	217666	206832	198666	221750	202750	208	64500	500	163400	500	1	41652097	92572	987.78	2.86	12	0.27	225.00	77737.00	263000	20250220	-15.49	157700	20240923	40.93	263000	-15.49	20250220	190100	16.91	20250102	263000	-15.49	20250220	157700	40.93	20240923	0.79	Y	352820	500	208 억	8054309	N	N	106966	N	N
119	20250410	111123	55	20.00	KOSPI200		오락·문화	N	N	N	Y	40	Y	222000	7000	2	3.26	21665455250	98363	21.09	222500	224500	215500	279500	150500	215000	220260.21	19.34	0	-486	236666	225832	217666	206832	198666	221750	202750	208	64500	500	163400	500	1	41652097	92468	986.67	2.86	12	0.24	225.00	77737.00	263000	20250220	-15.59	157700	20240923	40.77	263000	-15.59	20250220	190100	16.78	20250102	263000	-15.59	20250220	157700	40.77	20240923	0.79	Y	352820	500	208 억	8054309	N	N	106966	N	N
120	20250410	101125	55	20.00	KOSPI200		오락·문화	N	N	N	Y	40	Y	221000	6000	2	2.79	16570851000	75343	16.15	222500	224500	215500	279500	150500	215000	219938.83	19.34	0	-4239	236666	225832	217666	206832	198666	221750	202750	208	64500	500	163400	500	1	41652097	92051	982.22	2.84	12	0.18	225.00	77737.00	263000	20250220	-15.97	157700	20240923	40.14	263000	-15.97	20250220	190100	16.25	20250102	263000	-15.97	20250220	157700	40.14	20240923	0.79	Y	352820	500	208 억	8054309	N	N	106966	N	N
121	20250410	091127	55	20.00	KOSPI200		오락·문화	N	N	N	Y	40	Y	219500	4500	2	2.09	4553082250	20554	4.41	222500	224500	219000	279500	150500	215000	221518.06	19.34	0	-4480	236666	225832	217666	206832	198666	221750	202750	208	64500	500	163400	500	1	41652097	91426	975.56	2.82	12	0.05	225.00	77737.00	263000	20250220	-16.54	157700	20240923	39.19	263000	-16.54	20250220	190100	15.47	20250102	263000	-16.54	20250220	157700	39.19	20240923	0.79	Y	352820	500	208 억	8054309	N	N	106966	N	N
122	20250409	161116	55	20.00	KOSPI200		오락·문화	N	N	N	Y	40	Y	215000	-15500	5	-6.72	100133408750	466461	324.69	227500	228500	209500	299500	161500	230500	214666.14	19.42	0	8839	243166	236832	232666	226332	222166	234750	224250	208	69000	500	175180	500	1	41652097	89552	955.56	2.77	12	1.12	225.00	77737.00	263000	20250220	-18.25	157700	20240923	36.33	263000	-18.25	20250220	190100	13.10	20250102	263000	-18.25	20250220	157700	36.33	20240923	0.81	Y	352820	500	208 억	8090152	N	N	106905	N	N
123	20250409	150927	55	20.00	KOSPI200		오락·문화	N	N	N	Y	40	Y	214000	-16500	5	-7.16	93719430500	436694	303.97	227500	228500	209500	299500	161500	230500	214611.22	19.42	0	19780	243166	236832	232666	226332	222166	234750	224250	208	69000	500	175180	500	1	41652097	89135	951.11	2.75	12	1.05	225.00	77737.00	263000	20250220	-18.63	157700	20240923	35.70	263000	-18.63	20250220	190100	12.57	20250102	263000	-18.63	20250220	157700	35.70	20240923	0.81	Y	352820	500	208 억	8090152	N	N	31700	N	N
124	20250409	141115	55	20.00	KOSPI200		오락·문화	N	N	N	Y	40	Y	211000	-19500	5	-8.46	79476777000	369216	257.00	227500	228500	209500	299500	161500	230500	215258.21	19.42	0	17478	243166	236832	232666	226332	222166	234750	224250	208	69000	500	175180	500	1	41652097	87886	937.78	2.71	12	0.89	225.00	77737.00	263000	20250220	-19.77	157700	20240923	33.80	263000	-19.77	20250220	190100	10.99	20250102	263000	-19.77	20250220	157700	33.80	20240923	0.81	Y	352820	500	208 억	8090152	N	N	31700	N	N
125	20250409	131110	55	20.00	KOSPI200		오락·문화	N	N	N	Y	40	Y	212000	-18500	5	-8.03	68133643250	315473	219.59	227500	228500	211500	299500	161500	230500	215972.98	19.42	0	12294	243166	236832	232666	226332	222166	234750	224250	208	69000	500	175180	500	1	41652097	88302	942.22	2.73	12	0.76	225.00	77737.00	263000	20250220	-19.39	157700	20240923	34.43	263000	-19.39	20250220	190100	11.52	20250102	263000	-19.39	20250220	157700	34.43	20240923	0.81	Y	352820	500	208 억	8090152	N	N	31700	N	N
126	20250409	121112	55	20.00	KOSPI200		오락·문화	N	N	N	Y	40	Y	214500	-16000	5	-6.94	58423880250	269919	187.88	227500	228500	212000	299500	161500	230500	216449.68	19.42	0	6518	243166	236832	232666	226332	222166	234750	224250	208	69000	500	175180	500	1	41652097	89344	953.33	2.76	12	0.65	225.00	77737.00	263000	20250220	-18.44	157700	20240923	36.02	263000	-18.44	20250220	190100	12.84	20250102	263000	-18.44	20250220	157700	36.02	20240923	0.81	Y	352820	500	208 억	8090152	N	N	31700	N	N
127	20250409	111108	55	20.00	KOSPI200		오락·문화	N	N	N	Y	40	Y	214500	-16000	5	-6.94	49279494500	227241	158.17	227500	228500	212000	299500	161500	230500	216860.05	19.42	0	8165	243166	236832	232666	226332	222166	234750	224250	208	69000	500	175180	500	1	41652097	89344	953.33	2.76	12	0.55	225.00	77737.00	263000	20250220	-18.44	157700	20240923	36.02	263000	-18.44	20250220	190100	12.84	20250102	263000	-18.44	20250220	157700	36.02	20240923	0.81	Y	352820	500	208 억	8090152	N	N	31700	N	N
128	20250409	101115	55	20.00	KOSPI200		오락·문화	N	N	N	Y	40	Y	214500	-16000	5	-6.94	37452418750	172145	119.82	227500	228500	212000	299500	161500	230500	217563.21	19.42	0	-329	243166	236832	232666	226332	222166	234750	224250	208	69000	500	175180	500	1	41652097	89344	953.33	2.76	12	0.41	225.00	77737.00	263000	20250220	-18.44	157700	20240923	36.02	263000	-18.44	20250220	190100	12.84	20250102	263000	-18.44	20250220	157700	36.02	20240923	0.81	Y	352820	500	208 억	8090152	N	N	31700	N	N
129	20250409	091120	55	20.00	KOSPI200		오락·문화	N	N	N	Y	40	Y	219500	-11000	5	-4.77	10251997500	46107	32.09	227500	228500	219000	299500	161500	230500	222352.30	19.42	0	-4715	243166	236832	232666	226332	222166	234750	224250	208	69000	500	175180	500	1	41652097	91426	975.56	2.82	12	0.11	225.00	77737.00	263000	20250220	-16.54	157700	20240923	39.19	263000	-16.54	20250220	190100	15.47	20250102	263000	-16.54	20250220	157700	39.19	20240923	0.81	Y	352820	500	208 억	8090152	N	N	31700	N	N
130	20250408	161100	55	20.00	KOSPI200		오락·문화	N	N	N	Y	40	Y	230500	-1000	5	-0.43	33353402250	143665	74.12	237000	239000	228500	300500	162500	231500	232161.01	19.52	0	-39015	245166	238332	234666	227832	224166	236500	226000	208	69000	500	175940	500	1	41652097	96008	1024.44	2.97	12	0.34	225.00	77737.00	263000	20250220	-12.36	157700	20240923	46.16	263000	-12.36	20250220	190100	21.25	20250102	263000	-12.36	20250220	157700	46.16	20240923	0.80	Y	352820	500	208 억	8130576	N	N	31700	N	N
131	20250408	151110	55	20.00	KOSPI200		오락·문화	N	N	N	Y	40	Y	231500	0	3	0.00	31912833750	137422	70.90	237000	239000	228500	300500	162500	231500	232225.07	19.52	0	-38124	245166	238332	234666	227832	224166	236500	226000	208	69000	500	175940	500	1	41652097	96425	1028.89	2.98	12	0.33	225.00	77737.00	263000	20250220	-11.98	157700	20240923	46.80	263000	-11.98	20250220	190100	21.78	20250102	263000	-11.98	20250220	157700	46.80	20240923	0.80	Y	352820	500	208 억	8130576	N	N	21555	N	N
132	20250408	141106	55	20.00	KOSPI200		오락·문화	N	N	N	Y	40	Y	229500	-2000	5	-0.86	26782991250	115225	59.45	237000	239000	228500	300500	162500	231500	232440.80	19.52	0	-31821	245166	238332	234666	227832	224166	236500	226000	208	69000	500	175940	500	1	41652097	95592	1020.00	2.95	12	0.28	225.00	77737.00	263000	20250220	-12.74	157700	20240923	45.53	263000	-12.74	20250220	190100	20.73	20250102	263000	-12.74	20250220	157700	45.53	20240923	0.80	Y	352820	500	208 억	8130576	N	N	21555	N	N
133	20250408	131102	55	20.00	KOSPI200		오락·문화	N	N	N	Y	40	Y	230500	-1000	5	-0.43	21123849250	90567	46.73	237000	239000	230000	300500	162500	231500	233240.02	19.52	0	-26982	245166	238332	234666	227832	224166	236500	226000	208	69000	500	175940	500	1	41652097	96008	1024.44	2.97	12	0.22	225.00	77737.00	263000	20250220	-12.36	157700	20240923	46.16	263000	-12.36	20250220	190100	21.25	20250102	263000	-12.36	20250220	157700	46.16	20240923	0.80	Y	352820	500	208 억	8130576	N	N	21555	N	N
134	20250408	121109	55	20.00	KOSPI200		오락·문화	N	N	N	Y	40	Y	231000	-500	5	-0.22	18393724250	78731	40.62	237000	239000	230500	300500	162500	231500	233627.47	19.52	0	-22841	245166	238332	234666	227832	224166	236500	226000	208	69000	500	175940	500	1	41652097	96216	1026.67	2.97	12	0.19	225.00	77737.00	263000	20250220	-12.17	157700	20240923	46.48	263000	-12.17	20250220	190100	21.51	20250102	263000	-12.17	20250220	157700	46.48	20240923	0.80	Y	352820	500	208 억	8130576	N	N	21555	N	N
135	20250408	111105	55	20.00	KOSPI200		오락·문화	N	N	N	Y	40	Y	232000	500	2	0.22	15776810750	67454	34.80	237000	239000	230500	300500	162500	231500	233889.92	19.52	0	-19469	245166	238332	234666	227832	224166	236500	226000	208	69000	500	175940	500	1	41652097	96633	1031.11	2.98	12	0.16	225.00	77737.00	263000	20250220	-11.79	157700	20240923	47.11	263000	-11.79	20250220	190100	22.04	20250102	263000	-11.79	20250220	157700	47.11	20240923	0.80	Y	352820	500	208 억	8130576	N	N	21555	N	N
136	20250408	101106	55	20.00	KOSPI200		오락·문화	N	N	N	Y	40	Y	231000	-500	5	-0.22	11458994500	48840	25.20	237000	239000	230500	300500	162500	231500	234623.15	19.52	0	-15904	245166	238332	234666	227832	224166	236500	226000	208	69000	500	175940	500	1	41652097	96216	1026.67	2.97	12	0.12	225.00	77737.00	263000	20250220	-12.17	157700	20240923	46.48	263000	-12.17	20250220	190100	21.51	20250102	263000	-12.17	20250220	157700	46.48	20240923	0.80	Y	352820	500	208 억	8130576	N	N	21555	N	N
137	20250408	091109	55	20.00	KOSPI200		오락·문화	N	N	N	Y	40	Y	237000	5500	2	2.38	4440994500	18756	9.68	237000	239000	234000	300500	162500	231500	236777.27	19.52	0	-4139	245166	238332	234666	227832	224166	236500	226000	208	69000	500	175940	500	1	41652097	98715	1053.33	3.05	12	0.05	225.00	77737.00	263000	20250220	-9.89	157700	20240923	50.29	263000	-9.89	20250220	190100	24.67	20250102	263000	-9.89	20250220	157700	50.29	20240923	0.80	Y	352820	500	208 억	8130576	N	N	21555	N	N
138	20250407	161055	55	20.00	KOSPI200		오락·문화	N	N	N	Y	40	Y	231500	-14500	5	-5.89	45466809000	192545	50.97	239500	241500	231000	319500	172500	246000	236135.54	19.61	0	-31479	254000	250000	242500	238500	231000	252000	240500	208	73500	500	186960	500	1	41652097	96425	1028.89	2.98	12	0.46	225.00	77737.00	263000	20250220	-11.98	157700	20240923	46.80	263000	-11.98	20250220	190100	21.78	20250102	263000	-11.98	20250220	157700	46.80	20240923	0.81	Y	352820	500	208 억	8166842	N	N	21555	N	N
139	20250407	151101	55	20.00	KOSPI200		오락·문화	N	N	N	Y	40	Y	232500	-13500	5	-5.49	42054783250	177813	47.07	239500	241500	231500	319500	172500	246000	236510.55	19.61	0	-29746	254000	250000	242500	238500	231000	252000	240500	208	73500	500	186960	500	1	41652097	96841	1033.33	2.99	12	0.43	225.00	77737.00	263000	20250220	-11.60	157700	20240923	47.43	263000	-11.60	20250220	190100	22.30	20250102	263000	-11.60	20250220	157700	47.43	20240923	0.81	Y	352820	500	208 억	8166842	N	N	28568	N	N
140	20250407	141059	55	20.00	KOSPI200		오락·문화	N	N	N	Y	40	Y	232500	-13500	5	-5.49	34952129500	147342	39.00	239500	241500	232000	319500	172500	246000	237216.86	19.61	0	-21622	254000	250000	242500	238500	231000	252000	240500	208	73500	500	186960	500	1	41652097	96841	1033.33	2.99	12	0.35	225.00	77737.00	263000	20250220	-11.60	157700	20240923	47.43	263000	-11.60	20250220	190100	22.30	20250102	263000	-11.60	20250220	157700	47.43	20240923	0.81	Y	352820	500	208 억	8166842	N	N	28568	N	N
141	20250407	131057	55	20.00	KOSPI200		오락·문화	N	N	N	Y	40	Y	236000	-10000	5	-4.07	29387863000	123584	32.71	239500	241500	234500	319500	172500	246000	237795.74	19.61	0	-12119	254000	250000	242500	238500	231000	252000	240500	208	73500	500	186960	500	1	41652097	98299	1048.89	3.04	12	0.30	225.00	77737.00	263000	20250220	-10.27	157700	20240923	49.65	263000	-10.27	20250220	190100	24.15	20250102	263000	-10.27	20250220	157700	49.65	20240923	0.81	Y	352820	500	208 억	8166842	N	N	28568	N	N
142	20250407	121053	55	20.00	KOSPI200		오락·문화	N	N	N	Y	40	Y	237000	-9000	5	-3.66	26678174250	112115	29.68	239500	241500	234500	319500	172500	246000	237952.65	19.61	0	-9430	254000	250000	242500	238500	231000	252000	240500	208	73500	500	186960	500	1	41652097	98715	1053.33	3.05	12	0.27	225.00	77737.00	263000	20250220	-9.89	157700	20240923	50.29	263000	-9.89	20250220	190100	24.67	20250102	263000	-9.89	20250220	157700	50.29	20240923	0.81	Y	352820	500	208 억	8166842	N	N	28568	N	N
143	20250407	111057	55	20.00	KOSPI200		오락·문화	N	N	N	Y	40	Y	239000	-7000	5	-2.85	23055021500	96928	25.66	239500	241500	234500	319500	172500	246000	237856.01	19.61	0	-9958	254000	250000	242500	238500	231000	252000	240500	208	73500	500	186960	500	1	41652097	99549	1062.22	3.07	12	0.23	225.00	77737.00	263000	20250220	-9.13	157700	20240923	51.55	263000	-9.13	20250220	190100	25.72	20250102	263000	-9.13	20250220	157700	51.55	20240923	0.81	Y	352820	500	208 억	8166842	N	N	28568	N	N
144	20250407	101058	55	20.00	KOSPI200		오락·문화	N	N	N	Y	40	Y	236000	-10000	5	-4.07	18311623250	76959	20.37	239500	241500	234500	319500	172500	246000	237938.52	19.61	0	-9689	254000	250000	242500	238500	231000	252000	240500	208	73500	500	186960	500	1	41652097	98299	1048.89	3.04	12	0.18	225.00	77737.00	263000	20250220	-10.27	157700	20240923	49.65	263000	-10.27	20250220	190100	24.15	20250102	263000	-10.27	20250220	157700	49.65	20240923	0.81	Y	352820	500	208 억	8166842	N	N	28568	N	N
145	20250407	091058	55	20.00	KOSPI200		오락·문화	N	N	N	Y	40	Y	241000	-5000	5	-2.03	6306003500	26308	6.96	239500	241500	238500	319500	172500	246000	239695.73	19.61	0	634	254000	250000	242500	238500	231000	252000	240500	208	73500	500	186960	500	1	41652097	100382	1071.11	3.10	12	0.06	225.00	77737.00	263000	20250220	-8.37	157700	20240923	52.82	263000	-8.37	20250220	190100	26.78	20250102	263000	-8.37	20250220	157700	52.82	20240923	0.81	Y	352820	500	208 억	8166842	N	N	28568	N	N
146	20250404	161053	55	20.00	KOSPI200		오락·문화	N	N	N	Y	40	Y	246000	9000	2	3.80	91664897000	377791	205.94	239500	246500	235000	308000	166000	237000	242633.47	19.64	0	-21320	249333	243166	234833	228666	220333	246250	231750	208	71000	500	180120	500	1	41652097	102464	1093.33	3.16	12	0.91	225.00	77737.00	263000	20250220	-6.46	157700	20240923	55.99	263000	-6.46	20250220	190100	29.41	20250102	263000	-6.46	20250220	157700	55.99	20240923	0.81	Y	352820	500	208 억	8179643	N	N	28568	N	N
147	20250404	151104	55	20.00	KOSPI200		오락·문화	N	N	N	Y	40	Y	246000	9000	2	3.80	89351945000	368380	200.81	239500	246500	235000	308000	166000	237000	242553.74	19.64	0	-23258	249333	243166	234833	228666	220333	246250	231750	208	71000	500	180120	500	1	41652097	102464	1093.33	3.16	12	0.88	225.00	77737.00	263000	20250220	-6.46	157700	20240923	55.99	263000	-6.46	20250220	190100	29.41	20250102	263000	-6.46	20250220	157700	55.99	20240923	0.81	Y	352820	500	208 억	8179643	N	N	45678	N	N
148	20250404	141107	55	20.00	KOSPI200		오락·문화	N	N	N	Y	40	Y	243500	6500	2	2.74	81081831500	334631	182.41	239500	246500	235000	308000	166000	237000	242302.21	19.64	0	-20057	249333	243166	234833	228666	220333	246250	231750	208	71000	500	180120	500	1	41652097	101423	1082.22	3.13	12	0.80	225.00	77737.00	263000	20250220	-7.41	157700	20240923	54.41	263000	-7.41	20250220	190100	28.09	20250102	263000	-7.41	20250220	157700	54.41	20240923	0.81	Y	352820	500	208 억	8179643	N	N	45678	N	N
149	20250404	131104	55	20.00	KOSPI200		오락·문화	N	N	N	Y	40	Y	244000	7000	2	2.95	70497491750	291415	158.85	239500	246500	235000	308000	166000	237000	241914.42	19.64	0	-15224	249333	243166	234833	228666	220333	246250	231750	208	71000	500	180120	500	1	41652097	101631	1084.44	3.14	12	0.70	225.00	77737.00	263000	20250220	-7.22	157700	20240923	54.72	263000	-7.22	20250220	190100	28.35	20250102	263000	-7.22	20250220	157700	54.72	20240923	0.81	Y	352820	500	208 억	8179643	N	N	45678	N	N
150	20250404	121057	55	20.00	KOSPI200		오락·문화	N	N	N	Y	40	Y	244500	7500	2	3.16	62875757500	260150	141.81	239500	246500	235000	308000	166000	237000	241690.40	19.64	0	-13462	249333	243166	234833	228666	220333	246250	231750	208	71000	500	180120	500	1	41652097	101839	1086.67	3.15	12	0.62	225.00	77737.00	263000	20250220	-7.03	157700	20240923	55.04	263000	-7.03	20250220	190100	28.62	20250102	263000	-7.03	20250220	157700	55.04	20240923	0.81	Y	352820	500	208 억	8179643	N	N	45678	N	N
151	20250404	111102	55	20.00	KOSPI200		오락·문화	N	N	N	Y	40	Y	245500	8500	2	3.59	46778642000	194022	105.76	239500	246000	235000	308000	166000	237000	241099.68	19.64	0	-16435	249333	243166	234833	228666	220333	246250	231750	208	71000	500	180120	500	1	41652097	102256	1091.11	3.16	12	0.47	225.00	77737.00	263000	20250220	-6.65	157700	20240923	55.68	263000	-6.65	20250220	190100	29.14	20250102	263000	-6.65	20250220	157700	55.68	20240923	0.81	Y	352820	500	208 억	8179643	N	N	45678	N	N
152	20250404	101102	55	20.00	KOSPI200		오락·문화	N	N	N	Y	40	Y	236500	-500	5	-0.21	32360113500	133662	72.86	239500	245500	236500	308000	166000	237000	242104.06	19.64	0	-11322	249333	243166	234833	228666	220333	246250	231750	208	71000	500	180120	500	1	41652097	98507	1051.11	3.04	12	0.32	225.00	77737.00	263000	20250220	-10.08	157700	20240923	49.97	263000	-10.08	20250220	190100	24.41	20250102	263000	-10.08	20250220	157700	49.97	20240923	0.81	Y	352820	500	208 억	8179643	N	N	45678	N	N
153	20250404	091107	55	20.00	KOSPI200		오락·문화	N	N	N	Y	40	Y	243000	6000	2	2.53	9703252250	40037	21.82	239500	245000	238500	308000	166000	237000	242357.13	19.64	0	4997	249333	243166	234833	228666	220333	246250	231750	208	71000	500	180120	500	1	41652097	101215	1080.00	3.13	12	0.10	225.00	77737.00	263000	20250220	-7.60	157700	20240923	54.09	263000	-7.60	20250220	190100	27.83	20250102	263000	-7.60	20250220	157700	54.09	20240923	0.81	Y	352820	500	208 억	8179643	N	N	45678	N	N
154	20250403	161043	55	20.00	KOSPI200		오락·문화	N	N	N	Y	40	Y	237000	4500	2	1.94	43377461750	183448	134.32	227500	241000	226500	302000	163000	232500	236456.45	19.71	0	-24855	238166	235332	232666	229832	227166	234000	228500	208	69500	500	176700	500	1	41652097	98715	1053.33	3.05	12	0.44	225.00	77737.00	263000	20250220	-9.89	157700	20240923	50.29	263000	-9.89	20250220	190100	24.67	20250102	263000	-9.89	20250220	157700	50.29	20240923	0.80	Y	352820	500	208 억	8208072	N	N	45678	N	N
155	20250403	151053	55	20.00	KOSPI200		오락·문화	N	N	N	Y	40	Y	235500	3000	2	1.29	41146528500	174011	127.41	227500	241000	226500	302000	163000	232500	236459.38	19.71	0	-24316	238166	235332	232666	229832	227166	234000	228500	208	69500	500	176700	500	1	41652097	98091	1046.67	3.03	12	0.42	225.00	77737.00	263000	20250220	-10.46	157700	20240923	49.33	263000	-10.46	20250220	190100	23.88	20250102	263000	-10.46	20250220	157700	49.33	20240923	0.80	Y	352820	500	208 억	8208072	N	N	41856	N	N
156	20250403	141051	55	20.00	KOSPI200		오락·문화	N	N	N	Y	40	Y	235500	3000	2	1.29	36327766500	153548	112.43	227500	241000	226500	302000	163000	232500	236589.02	19.71	0	-22810	238166	235332	232666	229832	227166	234000	228500	208	69500	500	176700	500	1	41652097	98091	1046.67	3.03	12	0.37	225.00	77737.00	263000	20250220	-10.46	157700	20240923	49.33	263000	-10.46	20250220	190100	23.88	20250102	263000	-10.46	20250220	157700	49.33	20240923	0.80	Y	352820	500	208 억	8208072	N	N	41856	N	N
157	20250403	131050	55	20.00	KOSPI200		오락·문화	N	N	N	Y	40	Y	236500	4000	2	1.72	31930093000	134952	98.81	227500	241000	226500	302000	163000	232500	236603.36	19.71	0	-19754	238166	235332	232666	229832	227166	234000	228500	208	69500	500	176700	500	1	41652097	98507	1051.11	3.04	12	0.32	225.00	77737.00	263000	20250220	-10.08	157700	20240923	49.97	263000	-10.08	20250220	190100	24.41	20250102	263000	-10.08	20250220	157700	49.97	20240923	0.80	Y	352820	500	208 억	8208072	N	N	41856	N	N
158	20250403	121048	55	20.00	KOSPI200		오락·문화	N	N	N	Y	40	Y	237000	4500	2	1.94	29868491500	126251	92.44	227500	241000	226500	302000	163000	232500	236580.27	19.71	0	-18619	238166	235332	232666	229832	227166	234000	228500	208	69500	500	176700	500	1	41652097	98715	1053.33	3.05	12	0.30	225.00	77737.00	263000	20250220	-9.89	157700	20240923	50.29	263000	-9.89	20250220	190100	24.67	20250102	263000	-9.89	20250220	157700	50.29	20240923	0.80	Y	352820	500	208 억	8208072	N	N	41856	N	N
159	20250403	111051	55	20.00	KOSPI200		오락·문화	N	N	N	Y	40	Y	236000	3500	2	1.51	27611349500	116702	85.45	227500	241000	226500	302000	163000	232500	236597.09	19.71	0	-17251	238166	235332	232666	229832	227166	234000	228500	208	69500	500	176700	500	1	41652097	98299	1048.89	3.04	12	0.28	225.00	77737.00	263000	20250220	-10.27	157700	20240923	49.65	263000	-10.27	20250220	190100	24.15	20250102	263000	-10.27	20250220	157700	49.65	20240923	0.80	Y	352820	500	208 억	8208072	N	N	41856	N	N
160	20250403	101052	55	20.00	KOSPI200		오락·문화	N	N	N	Y	40	Y	238500	6000	2	2.58	21522062250	90949	66.59	227500	241000	226500	302000	163000	232500	236638.85	19.71	0	-10041	238166	235332	232666	229832	227166	234000	228500	208	69500	500	176700	500	1	41652097	99340	1060.00	3.07	12	0.22	225.00	77737.00	263000	20250220	-9.32	157700	20240923	51.24	263000	-9.32	20250220	190100	25.46	20250102	263000	-9.32	20250220	157700	51.24	20240923	0.80	Y	352820	500	208 억	8208072	N	N	41856	N	N
161	20250403	091056	55	20.00	KOSPI200		오락·문화	N	N	N	Y	40	Y	232000	-500	5	-0.22	2992578500	13020	9.53	227500	232500	226500	302000	163000	232500	229844.53	19.71	0	-1910	238166	235332	232666	229832	227166	234000	228500	208	69500	500	176700	500	1	41652097	96633	1031.11	2.98	12	0.03	225.00	77737.00	263000	20250220	-11.79	157700	20240923	47.11	263000	-11.79	20250220	190100	22.04	20250102	263000	-11.79	20250220	157700	47.11	20240923	0.80	Y	352820	500	208 억	8208072	N	N	41856	N	N
162	20250402	161029	55	20.00	KOSPI200		오락·문화	N	N	N	Y	40	Y	232500	-2500	5	-1.06	31720406000	136574	85.77	235500	235500	230000	305500	164500	235000	232257.83	19.76	0	-37864	242000	238500	235000	231500	228000	236750	229750	208	70500	500	178600	500	1	41652097	96841	1033.33	2.99	12	0.33	225.00	77737.00	263000	20250220	-11.60	157700	20240923	47.43	263000	-11.60	20250220	190100	22.30	20250102	263000	-11.60	20250220	157700	47.43	20240923	0.81	Y	352820	500	208 억	8231423	N	N	41856	N	N
163	20250402	151030	55	20.00	KOSPI200		오락·문화	N	N	N	Y	40	Y	232500	-2500	5	-1.06	28801949750	124016	77.88	235500	235500	230000	305500	164500	235000	232243.82	19.76	0	-36113	242000	238500	235000	231500	228000	236750	229750	208	70500	500	178600	500	1	41652097	96841	1033.33	2.99	12	0.30	225.00	77737.00	263000	20250220	-11.60	157700	20240923	47.43	263000	-11.60	20250220	190100	22.30	20250102	263000	-11.60	20250220	157700	47.43	20240923	0.81	Y	352820	500	208 억	8231423	N	N	61560	N	N
164	20250402	141032	55	20.00	KOSPI200		오락·문화	N	N	N	Y	40	Y	230500	-4500	5	-1.91	23415631500	100827	63.32	235500	235500	230000	305500	164500	235000	232235.73	19.76	0	-29698	242000	238500	235000	231500	228000	236750	229750	208	70500	500	178600	500	1	41652097	96008	1024.44	2.97	12	0.24	225.00	77737.00	263000	20250220	-12.36	157700	20240923	46.16	263000	-12.36	20250220	190100	21.25	20250102	263000	-12.36	20250220	157700	46.16	20240923	0.81	Y	352820	500	208 억	8231423	N	N	61560	N	N
165	20250402	131033	55	20.00	KOSPI200		오락·문화	N	N	N	Y	40	Y	232500	-2500	5	-1.06	17241458750	74090	46.53	235500	235500	230500	305500	164500	235000	232709.66	19.76	0	-17425	242000	238500	235000	231500	228000	236750	229750	208	70500	500	178600	500	1	41652097	96841	1033.33	2.99	12	0.18	225.00	77737.00	263000	20250220	-11.60	157700	20240923	47.43	263000	-11.60	20250220	190100	22.30	20250102	263000	-11.60	20250220	157700	47.43	20240923	0.81	Y	352820	500	208 억	8231423	N	N	61560	N	N
166	20250402	121031	55	20.00	KOSPI200		오락·문화	N	N	N	Y	40	Y	232500	-2500	5	-1.06	14770837750	63455	39.85	235500	235500	230500	305500	164500	235000	232776.58	19.76	0	-14345	242000	238500	235000	231500	228000	236750	229750	208	70500	500	178600	500	1	41652097	96841	1033.33	2.99	12	0.15	225.00	77737.00	263000	20250220	-11.60	157700	20240923	47.43	263000	-11.60	20250220	190100	22.30	20250102	263000	-11.60	20250220	157700	47.43	20240923	0.81	Y	352820	500	208 억	8231423	N	N	61560	N	N
167	20250402	111032	55	20.00	KOSPI200		오락·문화	N	N	N	Y	40	Y	234500	-500	5	-0.21	11892529000	51077	32.08	235500	235500	230500	305500	164500	235000	232835.31	19.76	0	-10120	242000	238500	235000	231500	228000	236750	229750	208	70500	500	178600	500	1	41652097	97674	1042.22	3.02	12	0.12	225.00	77737.00	263000	20250220	-10.84	157700	20240923	48.70	263000	-10.84	20250220	190100	23.36	20250102	263000	-10.84	20250220	157700	48.70	20240923	0.81	Y	352820	500	208 억	8231423	N	N	61560	N	N
168	20250402	101030	55	20.00	KOSPI200		오락·문화	N	N	N	Y	40	Y	233000	-2000	5	-0.85	8361209250	36008	22.61	235500	235500	230500	305500	164500	235000	232204.21	19.76	0	-7127	242000	238500	235000	231500	228000	236750	229750	208	70500	500	178600	500	1	41652097	97049	1035.56	3.00	12	0.09	225.00	77737.00	263000	20250220	-11.41	157700	20240923	47.75	263000	-11.41	20250220	190100	22.57	20250102	263000	-11.41	20250220	157700	47.75	20240923	0.81	Y	352820	500	208 억	8231423	N	N	61560	N	N
169	20250402	091039	55	20.00	KOSPI200		오락·문화	N	N	N	Y	40	Y	232000	-3000	5	-1.28	2539648750	10899	6.84	235500	235500	231500	305500	164500	235000	233016.68	19.76	0	-1543	242000	238500	235000	231500	228000	236750	229750	208	70500	500	178600	500	1	41652097	96633	1031.11	2.98	12	0.03	225.00	77737.00	263000	20250220	-11.79	157700	20240923	47.11	263000	-11.79	20250220	190100	22.04	20250102	263000	-11.79	20250220	157700	47.11	20240923	0.81	Y	352820	500	208 억	8231423	N	N	61560	N	N
170	20250401	161040	55	20.00	KOSPI200		오락·문화	N	N	N	Y	40	Y	235000	-500	5	-0.21	37584721500	159236	123.44	236000	238500	231500	306000	165000	235500	236031.58	19.83	0	-31621	246500	241000	237000	231500	227500	239000	229500	208	70500	500	178980	500	1	41652097	97882	1044.44	3.02	12	0.38	225.00	77737.00	263000	20250220	-10.65	157700	20240923	49.02	263000	-10.65	20250220	190100	23.62	20250102	263000	-10.65	20250220	157700	49.02	20240923	0.82	Y	352820	500	208 억	8260745	N	N	61560	N	N
171	20250401	151037	55	20.00	KOSPI200		오락·문화	N	N	N	Y	40	Y	236000	500	2	0.21	35678247000	151132	117.16	236000	238500	231500	306000	165000	235500	236073.41	19.83	0	-30430	246500	241000	237000	231500	227500	239000	229500	208	70500	500	178980	500	1	41652097	98299	1048.89	3.04	12	0.36	225.00	77737.00	263000	20250220	-10.27	157700	20240923	49.65	263000	-10.27	20250220	190100	24.15	20250102	263000	-10.27	20250220	157700	49.65	20240923	0.82	Y	352820	500	208 억	8260745	N	N	39009	N	N
172	20250401	141038	55	20.00	KOSPI200		오락·문화	N	N	N	Y	40	Y	236000	500	2	0.21	28518217750	120715	93.58	236000	238500	231500	306000	165000	235500	236244.19	19.83	0	-21829	246500	241000	237000	231500	227500	239000	229500	208	70500	500	178980	500	1	41652097	98299	1048.89	3.04	12	0.29	225.00	77737.00	263000	20250220	-10.27	157700	20240923	49.65	263000	-10.27	20250220	190100	24.15	20250102	263000	-10.27	20250220	157700	49.65	20240923	0.82	Y	352820	500	208 억	8260745	N	N	39009	N	N
173	20250401	131039	55	20.00	KOSPI200		오락·문화	N	N	N	Y	40	Y	237000	1500	2	0.64	24133275750	102204	79.23	236000	238500	231500	306000	165000	235500	236128.49	19.83	0	-17462	246500	241000	237000	231500	227500	239000	229500	208	70500	500	178980	500	1	41652097	98715	1053.33	3.05	12	0.25	225.00	77737.00	263000	20250220	-9.89	157700	20240923	50.29	263000	-9.89	20250220	190100	24.67	20250102	263000	-9.89	20250220	157700	50.29	20240923	0.82	Y	352820	500	208 억	8260745	N	N	39009	N	N
174	20250401	121040	55	20.00	KOSPI200		오락·문화	N	N	N	Y	40	Y	237500	2000	2	0.85	20470244750	86784	67.27	236000	238500	231500	306000	165000	235500	235875.79	19.83	0	-13711	246500	241000	237000	231500	227500	239000	229500	208	70500	500	178980	500	1	41652097	98924	1055.56	3.06	12	0.21	225.00	77737.00	263000	20250220	-9.70	157700	20240923	50.60	263000	-9.70	20250220	190100	24.93	20250102	263000	-9.70	20250220	157700	50.60	20240923	0.82	Y	352820	500	208 억	8260745	N	N	39009	N	N
175	20250401	111026	55	20.00	KOSPI200		오락·문화	N	N	N	Y	40	Y	237500	2000	2	0.85	15813300750	67141	52.05	236000	238500	231500	306000	165000	235500	235523.76	19.83	0	-10992	246500	241000	237000	231500	227500	239000	229500	208	70500	500	178980	500	1	41652097	98924	1055.56	3.06	12	0.16	225.00	77737.00	263000	20250220	-9.70	157700	20240923	50.60	263000	-9.70	20250220	190100	24.93	20250102	263000	-9.70	20250220	157700	50.60	20240923	0.82	Y	352820	500	208 억	8260745	N	N	39009	N	N
176	20250401	101024	55	20.00	KOSPI200		오락·문화	N	N	N	Y	40	Y	235500	0	3	0.00	8895798500	37903	29.38	236000	238000	231500	306000	165000	235500	234699.06	19.83	0	-9259	246500	241000	237000	231500	227500	239000	229500	208	70500	500	178980	500	1	41652097	98091	1046.67	3.03	12	0.09	225.00	77737.00	263000	20250220	-10.46	157700	20240923	49.33	263000	-10.46	20250220	190100	23.88	20250102	263000	-10.46	20250220	157700	49.33	20240923	0.82	Y	352820	500	208 억	8260745	N	N	39009	N	N
177	20250401	091024	55	20.00	KOSPI200		오락·문화	N	N	N	Y	40	Y	232000	-3500	5	-1.49	2762358750	11799	9.15	236000	236000	232000	306000	165000	235500	234118.04	19.83	0	-2618	246500	241000	237000	231500	227500	239000	229500	208	70500	500	178980	500	1	41652097	96633	1031.11	2.98	12	0.03	225.00	77737.00	263000	20250220	-11.79	157700	20240923	47.11	263000	-11.79	20250220	190100	22.04	20250102	263000	-11.79	20250220	157700	47.11	20240923	0.82	Y	352820	500	208 억	8260745	N	N	39009	N	N

86 KiB Raw Blame History

86 KiB

Raw Blame History