KissMeData/034120/price/prices-20250101.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

ened 61b7199ccb Add accumulated files

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

61 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	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	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20250124	160429	55	40.00	KOSPI	오락·문화	N	N	N	Y	40	N	21000	-450	5	-2.10	5657524150	267414	70.12	21600	21950	20750	27850	15050	21450	21156.77	944	23950	22700	21750	20500	19550	22225	20025	928	6400	5000	15440	50	1	18551238	3896	8.29	0.44	12	1.44	2534.00	47379.00	30000	20240321	-30.00	14640	20241114	43.44	26250	-20.00	20250115	20750	1.20	20250124	30000	-30.00	20240321	14640	43.44	20241114	1.79	N	034120	5000	927 억	N	N	4137	N	00	N
3	20250124	150429	55	40.00	KOSPI	오락·문화	N	N	N	Y	40	N	21100	-350	5	-1.63	5174740250	244479	64.11	21600	21950	20750	27850	15050	21450	21166.28	1027	23950	22700	21750	20500	19550	22225	20025	928	6400	5000	15440	50	1	18551238	3914	8.33	0.45	12	1.32	2534.00	47379.00	30000	20240321	-29.67	14640	20241114	44.13	26250	-19.62	20250115	20750	1.69	20250124	30000	-29.67	20240321	14640	44.13	20241114	1.79	N	034120	5000	927 억	N	N	711	N	00	N
4	20250124	140429	55	40.00	KOSPI	오락·문화	N	N	N	Y	40	N	21000	-450	5	-2.10	4253172850	200749	52.64	21600	21950	20750	27850	15050	21450	21186.39	65	23950	22700	21750	20500	19550	22225	20025	928	6400	5000	15440	50	1	18551238	3896	8.29	0.44	12	1.08	2534.00	47379.00	30000	20240321	-30.00	14640	20241114	43.44	26250	-20.00	20250115	20750	1.20	20250124	30000	-30.00	20240321	14640	43.44	20241114	1.79	N	034120	5000	927 억	N	N	711	N	00	N
5	20250124	130430	55	40.00	KOSPI	오락·문화	N	N	N	Y	40	N	21050	-400	5	-1.86	3510939950	165396	43.37	21600	21950	20750	27850	15050	21450	21227.34	-355	23950	22700	21750	20500	19550	22225	20025	928	6400	5000	15440	50	1	18551238	3905	8.31	0.44	12	0.89	2534.00	47379.00	30000	20240321	-29.83	14640	20241114	43.78	26250	-19.81	20250115	20750	1.45	20250124	30000	-29.83	20240321	14640	43.78	20241114	1.79	N	034120	5000	927 억	N	N	711	N	00	N
6	20250124	120427	55	40.00	KOSPI	오락·문화	N	N	N	Y	40	N	20950	-500	5	-2.33	2868779350	134640	35.31	21600	21950	20800	27850	15050	21450	21306.93	-253	23950	22700	21750	20500	19550	22225	20025	928	6400	5000	15440	50	1	18551238	3886	8.27	0.44	12	0.73	2534.00	47379.00	30000	20240321	-30.17	14640	20241114	43.10	26250	-20.19	20250115	20800	0.72	20250124	30000	-30.17	20240321	14640	43.10	20241114	1.79	N	034120	5000	927 억	N	N	711	N	00	N
7	20250124	110429	55	40.00	KOSPI	오락·문화	N	N	N	Y	40	N	20850	-600	5	-2.80	2204379450	102952	27.00	21600	21950	20800	27850	15050	21450	21411.68	-95	23950	22700	21750	20500	19550	22225	20025	928	6400	5000	15440	50	1	18551238	3868	8.23	0.44	12	0.55	2534.00	47379.00	30000	20240321	-30.50	14640	20241114	42.42	26250	-20.57	20250115	20800	0.24	20250124	30000	-30.50	20240321	14640	42.42	20241114	1.79	N	034120	5000	927 억	N	N	711	N	00	N
8	20250124	100427	55	40.00	KOSPI	오락·문화	N	N	N	Y	40	N	21350	-100	5	-0.47	1243449900	57384	15.05	21600	21950	21200	27850	15050	21450	21669.31	-112	23950	22700	21750	20500	19550	22225	20025	928	6400	5000	15440	50	1	18551238	3961	8.43	0.45	12	0.31	2534.00	47379.00	30000	20240321	-28.83	14640	20241114	45.83	26250	-18.67	20250115	20800	2.64	20250123	30000	-28.83	20240321	14640	45.83	20241114	1.79	N	034120	5000	927 억	N	N	711	N	00	N
9	20250124	090429	55	40.00	KOSPI	오락·문화	N	N	N	Y	40	N	21700	250	2	1.17	215064250	9908	2.60	21600	21850	21550	27850	15050	21450	21708.73	0	23950	22700	21750	20500	19550	22225	20025	928	6400	5000	15440	50	1	18551238	4026	8.56	0.46	12	0.05	2534.00	47379.00	30000	20240321	-27.67	14640	20241114	48.22	26250	-17.33	20250115	20800	4.33	20250123	30000	-27.67	20240321	14640	48.22	20241114	1.79	N	034120	5000	927 억	N	N	711	N	00	N
10	20250123	160429	55	40.00	KOSPI	오락·문화	N	N	N	Y	40	N	21450	-1150	5	-5.09	8284781250	379077	66.06	22900	23000	20800	29350	15850	22600	21856.21	678	26066	24332	23466	21732	20866	23900	21300	928	6750	5000	16270	50	1	18551238	3979	8.46	0.45	12	2.04	2534.00	47379.00	30000	20240321	-28.50	14640	20241114	46.52	26250	-18.29	20250115	20800	3.12	20250123	30000	-28.50	20240321	14640	46.52	20241114	1.63	N	034120	5000	927 억	N	N	711	N	00	N
11	20250123	150426	55	40.00	KOSPI	오락·문화	N	N	N	Y	40	N	21550	-1050	5	-4.65	7803197150	356673	62.15	22900	23000	20800	29350	15850	22600	21877.73	834	26066	24332	23466	21732	20866	23900	21300	928	6750	5000	16270	50	1	18551238	3998	8.50	0.45	12	1.92	2534.00	47379.00	30000	20240321	-28.17	14640	20241114	47.20	26250	-17.90	20250115	20800	3.61	20250123	30000	-28.17	20240321	14640	47.20	20241114	1.63	N	034120	5000	927 억	N	N	57	N	00	N
12	20250123	140427	55	40.00	KOSPI	오락·문화	N	N	N	Y	40	N	21350	-1250	5	-5.53	5652670600	255175	44.47	22900	23000	21300	29350	15850	22600	22152.13	695	26066	24332	23466	21732	20866	23900	21300	928	6750	5000	16270	50	1	18551238	3961	8.43	0.45	12	1.38	2534.00	47379.00	30000	20240321	-28.83	14640	20241114	45.83	26250	-18.67	20250115	21300	0.23	20250123	30000	-28.83	20240321	14640	45.83	20241114	1.63	N	034120	5000	927 억	N	N	57	N	00	N
13	20250123	130426	55	40.00	KOSPI	오락·문화	N	N	N	Y	40	N	21750	-850	5	-3.76	4288734950	191880	33.44	22900	23000	21500	29350	15850	22600	22351.13	255	26066	24332	23466	21732	20866	23900	21300	928	6750	5000	16270	50	1	18551238	4035	8.58	0.46	12	1.03	2534.00	47379.00	30000	20240321	-27.50	14640	20241114	48.57	26250	-17.14	20250115	21350	1.87	20250102	30000	-27.50	20240321	14640	48.57	20241114	1.63	N	034120	5000	927 억	N	N	57	N	00	N
14	20250123	120426	55	40.00	KOSPI	오락·문화	N	N	N	Y	40	N	22450	-150	5	-0.66	2813169700	124429	21.68	22900	23000	22300	29350	15850	22600	22608.63	45	26066	24332	23466	21732	20866	23900	21300	928	6750	5000	16270	50	1	18551238	4165	8.86	0.47	12	0.67	2534.00	47379.00	30000	20240321	-25.17	14640	20241114	53.35	26250	-14.48	20250115	21350	5.15	20250102	30000	-25.17	20240321	14640	53.35	20241114	1.63	N	034120	5000	927 억	N	N	57	N	00	N
15	20250123	110427	55	40.00	KOSPI	오락·문화	N	N	N	Y	40	N	22600	0	3	0.00	2197413800	96983	16.90	22900	23000	22300	29350	15850	22600	22657.72	-165	26066	24332	23466	21732	20866	23900	21300	928	6750	5000	16270	50	1	18551238	4193	8.92	0.48	12	0.52	2534.00	47379.00	30000	20240321	-24.67	14640	20241114	54.37	26250	-13.90	20250115	21350	5.85	20250102	30000	-24.67	20240321	14640	54.37	20241114	1.63	N	034120	5000	927 억	N	N	57	N	00	N
16	20250123	100425	55	40.00	KOSPI	오락·문화	N	N	N	Y	40	N	22950	350	2	1.55	1518961900	67140	11.70	22900	22950	22300	29350	15850	22600	22623.80	-110	26066	24332	23466	21732	20866	23900	21300	928	6750	5000	16270	50	1	18551238	4258	9.06	0.48	12	0.36	2534.00	47379.00	30000	20240321	-23.50	14640	20241114	56.76	26250	-12.57	20250115	21350	7.49	20250102	30000	-23.50	20240321	14640	56.76	20241114	1.63	N	034120	5000	927 억	N	N	57	N	00	N
17	20250123	090425	55	40.00	KOSPI	오락·문화	N	N	N	Y	40	N	22550	-50	5	-0.22	378826100	16637	2.90	22900	22900	22500	29350	15850	22600	22770.12	0	26066	24332	23466	21732	20866	23900	21300	928	6750	5000	16270	50	1	18551238	4183	8.90	0.48	12	0.09	2534.00	47379.00	30000	20240321	-24.83	14640	20241114	54.03	26250	-14.10	20250115	21350	5.62	20250102	30000	-24.83	20240321	14640	54.03	20241114	1.63	N	034120	5000	927 억	N	N	57	N	00	N
18	20250122	160424	55	40.00	KOSPI	오락·문화	N	N	N	Y	40	N	22600	-1400	5	-5.83	13336726100	567150	241.77	24850	25200	22600	31200	16800	24000	23525.81	4025	25400	24700	24300	23600	23200	24500	23400	928	7200	5000	17280	50	1	18551238	4193	8.92	0.48	12	3.06	2534.00	47379.00	30000	20240321	-24.67	14640	20241114	54.37	26250	-13.90	20250115	21350	5.85	20250102	30000	-24.67	20240321	14640	54.37	20241114	1.49	N	034120	5000	927 억	N	N	57	N	00	N
19	20250122	150424	55	40.00	KOSPI	오락·문화	N	N	N	Y	40	N	23050	-950	5	-3.96	12217488150	517790	220.73	24850	25200	22600	31200	16800	24000	23595.35	3368	25400	24700	24300	23600	23200	24500	23400	928	7200	5000	17280	50	1	18551238	4276	9.10	0.49	12	2.79	2534.00	47379.00	30000	20240321	-23.17	14640	20241114	57.45	26250	-12.19	20250115	21350	7.96	20250102	30000	-23.17	20240321	14640	57.45	20241114	1.49	N	034120	5000	927 억	N	N	52	N	00	N
20	20250122	140423	55	40.00	KOSPI	오락·문화	N	N	N	Y	40	N	22900	-1100	5	-4.58	10983310150	463857	197.73	24850	25200	22600	31200	16800	24000	23678.13	2081	25400	24700	24300	23600	23200	24500	23400	928	7200	5000	17280	50	1	18551238	4248	9.04	0.48	12	2.50	2534.00	47379.00	30000	20240321	-23.67	14640	20241114	56.42	26250	-12.76	20250115	21350	7.26	20250102	30000	-23.67	20240321	14640	56.42	20241114	1.49	N	034120	5000	927 억	N	N	52	N	00	N
21	20250122	130425	55	40.00	KOSPI	오락·문화	N	N	N	Y	40	N	23050	-950	5	-3.96	9428537650	395690	168.68	24850	25200	22650	31200	16800	24000	23828.04	2445	25400	24700	24300	23600	23200	24500	23400	928	7200	5000	17280	50	1	18551238	4276	9.10	0.49	12	2.13	2534.00	47379.00	30000	20240321	-23.17	14640	20241114	57.45	26250	-12.19	20250115	21350	7.96	20250102	30000	-23.17	20240321	14640	57.45	20241114	1.49	N	034120	5000	927 억	N	N	52	N	00	N
22	20250122	120423	55	40.00	KOSPI	오락·문화	N	N	N	Y	40	N	22950	-1050	5	-4.38	8934717600	374217	159.52	24850	25200	22650	31200	16800	24000	23875.72	2298	25400	24700	24300	23600	23200	24500	23400	928	7200	5000	17280	50	1	18551238	4258	9.06	0.48	12	2.02	2534.00	47379.00	30000	20240321	-23.50	14640	20241114	56.76	26250	-12.57	20250115	21350	7.49	20250102	30000	-23.50	20240321	14640	56.76	20241114	1.49	N	034120	5000	927 억	N	N	52	N	00	N
23	20250122	110424	55	40.00	KOSPI	오락·문화	N	N	N	Y	40	N	23050	-950	5	-3.96	8143148650	339930	144.91	24850	25200	22650	31200	16800	24000	23955.35	2145	25400	24700	24300	23600	23200	24500	23400	928	7200	5000	17280	50	1	18551238	4276	9.10	0.49	12	1.83	2534.00	47379.00	30000	20240321	-23.17	14640	20241114	57.45	26250	-12.19	20250115	21350	7.96	20250102	30000	-23.17	20240321	14640	57.45	20241114	1.49	N	034120	5000	927 억	N	N	52	N	00	N
24	20250122	100424	55	40.00	KOSPI	오락·문화	N	N	N	Y	40	N	23550	-450	5	-1.88	4857432400	198138	84.46	24850	25200	23450	31200	16800	24000	24515.74	11450	25400	24700	24300	23600	23200	24500	23400	928	7200	5000	17280	50	1	18551238	4369	9.29	0.50	12	1.07	2534.00	47379.00	30000	20240321	-21.50	14640	20241114	60.86	26250	-10.29	20250115	21350	10.30	20250102	30000	-21.50	20240321	14640	60.86	20241114	1.49	N	034120	5000	927 억	N	N	52	N	00	N
25	20250122	090424	55	40.00	KOSPI	오락·문화	N	N	N	Y	40	N	24750	750	2	3.12	1806179650	72534	30.92	24850	25200	24650	31200	16800	24000	24902.75	6451	25400	24700	24300	23600	23200	24500	23400	928	7200	5000	17280	50	1	18551238	4591	9.77	0.52	12	0.39	2534.00	47379.00	30000	20240321	-17.50	14640	20241114	69.06	26250	-5.71	20250115	21350	15.93	20250102	30000	-17.50	20240321	14640	69.06	20241114	1.49	N	034120	5000	927 억	N	N	52	N	00	N
26	20250121	160422	55	40.00	KOSPI	오락·문화	N	N	N	Y	40	N	24000	-900	5	-3.61	5589180350	230392	90.45	24800	25000	23900	32350	17450	24900	24262.30	-1814	26033	25466	24883	24316	23733	25750	24600	928	7450	5000	17920	50	1	18551238	4452	9.47	0.51	12	1.24	2534.00	47379.00	30000	20240321	-20.00	14640	20241114	63.93	26250	-8.57	20250115	21350	12.41	20250102	30000	-20.00	20240321	14640	63.93	20241114	1.50	N	034120	5000	927 억	N	N	52	N	00	N
27	20250121	150423	55	40.00	KOSPI	오락·문화	N	N	N	Y	40	N	24150	-750	5	-3.01	5151308500	212216	83.32	24800	25000	23900	32350	17450	24900	24273.86	-1759	26033	25466	24883	24316	23733	25750	24600	928	7450	5000	17920	50	1	18551238	4480	9.53	0.51	12	1.14	2534.00	47379.00	30000	20240321	-19.50	14640	20241114	64.96	26250	-8.00	20250115	21350	13.11	20250102	30000	-19.50	20240321	14640	64.96	20241114	1.50	N	034120	5000	927 억	N	N	119	N	00	N
28	20250121	140423	55	40.00	KOSPI	오락·문화	N	N	N	Y	40	N	24300	-600	5	-2.41	4392673300	180838	71.00	24800	25000	23900	32350	17450	24900	24290.62	-1273	26033	25466	24883	24316	23733	25750	24600	928	7450	5000	17920	50	1	18551238	4508	9.59	0.51	12	0.97	2534.00	47379.00	30000	20240321	-19.00	14640	20241114	65.98	26250	-7.43	20250115	21350	13.82	20250102	30000	-19.00	20240321	14640	65.98	20241114	1.50	N	034120	5000	927 억	N	N	119	N	00	N
29	20250121	130422	55	40.00	KOSPI	오락·문화	N	N	N	Y	40	N	24300	-600	5	-2.41	3893777950	160253	62.92	24800	25000	23900	32350	17450	24900	24297.65	-892	26033	25466	24883	24316	23733	25750	24600	928	7450	5000	17920	50	1	18551238	4508	9.59	0.51	12	0.86	2534.00	47379.00	30000	20240321	-19.00	14640	20241114	65.98	26250	-7.43	20250115	21350	13.82	20250102	30000	-19.00	20240321	14640	65.98	20241114	1.50	N	034120	5000	927 억	N	N	119	N	00	N
30	20250121	120413	55	40.00	KOSPI	오락·문화	N	N	N	Y	40	N	24250	-650	5	-2.61	3536821950	145529	57.14	24800	25000	23900	32350	17450	24900	24303.17	-535	26033	25466	24883	24316	23733	25750	24600	928	7450	5000	17920	50	1	18551238	4499	9.57	0.51	12	0.78	2534.00	47379.00	30000	20240321	-19.17	14640	20241114	65.64	26250	-7.62	20250115	21350	13.58	20250102	30000	-19.17	20240321	14640	65.64	20241114	1.50	N	034120	5000	927 억	N	N	119	N	00	N
31	20250121	110405	55	40.00	KOSPI	오락·문화	N	N	N	Y	40	N	24600	-300	5	-1.20	2999756750	123395	48.45	24800	25000	23900	32350	17450	24900	24310.14	-166	26033	25466	24883	24316	23733	25750	24600	928	7450	5000	17920	50	1	18551238	4564	9.71	0.52	12	0.67	2534.00	47379.00	30000	20240321	-18.00	14640	20241114	68.03	26250	-6.29	20250115	21350	15.22	20250102	30000	-18.00	20240321	14640	68.03	20241114	1.50	N	034120	5000	927 억	N	N	119	N	00	N
32	20250121	100400	55	40.00	KOSPI	오락·문화	N	N	N	Y	40	N	24200	-700	5	-2.81	2307724500	94981	37.29	24800	25000	23900	32350	17450	24900	24296.63	257	26033	25466	24883	24316	23733	25750	24600	928	7450	5000	17920	50	1	18551238	4489	9.55	0.51	12	0.51	2534.00	47379.00	30000	20240321	-19.33	14640	20241114	65.30	26250	-7.81	20250115	21350	13.35	20250102	30000	-19.33	20240321	14640	65.30	20241114	1.50	N	034120	5000	927 억	N	N	119	N	00	N
33	20250121	090422	55	40.00	KOSPI	오락·문화	N	N	N	Y	40	N	24950	50	2	0.20	74044750	2986	1.17	24800	24950	24600	32350	17450	24900	24796.92	-59	26033	25466	24883	24316	23733	25750	24600	928	7450	5000	17920	50	1	18551238	4629	9.85	0.53	12	0.02	2534.00	47379.00	30000	20240321	-16.83	14640	20241114	70.42	26250	-4.95	20250115	21350	16.86	20250102	30000	-16.83	20240321	14640	70.42	20241114	1.50	N	034120	5000	927 억	N	N	119	N	00	N
34	20250120	160420	55	40.00	KOSPI	오락·문화	N	N	N	Y	40	N	24900	500	2	2.05	6297452250	252360	82.89	24600	25450	24300	31700	17100	24400	24954.60	9451	26133	25266	24833	23966	23533	25050	23750	928	7300	5000	17560	50	1	18551238	4619	9.83	0.53	12	1.36	2534.00	47379.00	30000	20240321	-17.00	14640	20241114	70.08	26250	-5.14	20250115	21350	16.63	20250102	30000	-17.00	20240321	14640	70.08	20241114	1.51	N	034120	5000	927 억	N	N	119	N	00	N
35	20250120	150422	55	40.00	KOSPI	오락·문화	N	N	N	Y	40	N	24650	250	2	1.02	5816630450	232892	76.49	24600	25450	24300	31700	17100	24400	24975.66	9463	26133	25266	24833	23966	23533	25050	23750	928	7300	5000	17560	50	1	18551238	4573	9.73	0.52	12	1.26	2534.00	47379.00	30000	20240321	-17.83	14640	20241114	68.37	26250	-6.10	20250115	21350	15.46	20250102	30000	-17.83	20240321	14640	68.37	20241114	1.51	N	034120	5000	927 억	N	N	115	N	00	N
36	20250120	140421	55	40.00	KOSPI	오락·문화	N	N	N	Y	40	N	24950	550	2	2.25	5199820300	207975	68.31	24600	25450	24300	31700	17100	24400	25002.14	9390	26133	25266	24833	23966	23533	25050	23750	928	7300	5000	17560	50	1	18551238	4629	9.85	0.53	12	1.12	2534.00	47379.00	30000	20240321	-16.83	14640	20241114	70.42	26250	-4.95	20250115	21350	16.86	20250102	30000	-16.83	20240321	14640	70.42	20241114	1.51	N	034120	5000	927 억	N	N	115	N	00	N
37	20250120	130420	55	40.00	KOSPI	오락·문화	N	N	N	Y	40	N	24700	300	2	1.23	4847414950	193813	63.66	24600	25450	24300	31700	17100	24400	25010.78	9351	26133	25266	24833	23966	23533	25050	23750	928	7300	5000	17560	50	1	18551238	4582	9.75	0.52	12	1.04	2534.00	47379.00	30000	20240321	-17.67	14640	20241114	68.72	26250	-5.90	20250115	21350	15.69	20250102	30000	-17.67	20240321	14640	68.72	20241114	1.51	N	034120	5000	927 억	N	N	115	N	00	N
38	20250120	120422	55	40.00	KOSPI	오락·문화	N	N	N	Y	40	N	25300	900	2	3.69	4109218050	164197	53.93	24600	25450	24300	31700	17100	24400	25026.15	9304	26133	25266	24833	23966	23533	25050	23750	928	7300	5000	17560	50	1	18551238	4693	9.98	0.53	12	0.89	2534.00	47379.00	30000	20240321	-15.67	14640	20241114	72.81	26250	-3.62	20250115	21350	18.50	20250102	30000	-15.67	20240321	14640	72.81	20241114	1.51	N	034120	5000	927 억	N	N	115	N	00	N
39	20250120	110422	55	40.00	KOSPI	오락·문화	N	N	N	Y	40	N	25050	650	2	2.66	3037067850	121811	40.01	24600	25450	24300	31700	17100	24400	24932.62	7778	26133	25266	24833	23966	23533	25050	23750	928	7300	5000	17560	50	1	18551238	4647	9.89	0.53	12	0.66	2534.00	47379.00	30000	20240321	-16.50	14640	20241114	71.11	26250	-4.57	20250115	21350	17.33	20250102	30000	-16.50	20240321	14640	71.11	20241114	1.51	N	034120	5000	927 억	N	N	115	N	00	N
40	20250120	100421	55	40.00	KOSPI	오락·문화	N	N	N	Y	40	N	25100	700	2	2.87	1692825600	68264	22.42	24600	25150	24300	31700	17100	24400	24798.22	4287	26133	25266	24833	23966	23533	25050	23750	928	7300	5000	17560	50	1	18551238	4656	9.91	0.53	12	0.37	2534.00	47379.00	30000	20240321	-16.33	14640	20241114	71.45	26250	-4.38	20250115	21350	17.56	20250102	30000	-16.33	20240321	14640	71.45	20241114	1.51	N	034120	5000	927 억	N	N	115	N	00	N
41	20250120	090422	55	40.00	KOSPI	오락·문화	N	N	N	Y	40	N	24500	100	2	0.41	184499100	7514	2.47	24600	24750	24400	31700	17100	24400	24554.05	95	26133	25266	24833	23966	23533	25050	23750	928	7300	5000	17560	50	1	18551238	4545	9.67	0.52	12	0.04	2534.00	47379.00	30000	20240321	-18.33	14640	20241114	67.35	26250	-6.67	20250115	21350	14.75	20250102	30000	-18.33	20240321	14640	67.35	20241114	1.51	N	034120	5000	927 억	N	N	115	N	00	N
42	20250117	160420	57	100.00	KOSPI	오락·문화	N	N	N	N		N	24400	-800	5	-3.17	7522811400	300496	107.72	25200	25700	24400	32750	17650	25200	25035.41	5278	26633	25916	25483	24766	24333	25700	24550	928	7550	5000	18140	50	1	18551238	4527	9.63	0.51	12	1.62	2534.00	47379.00	30000	20240321	-18.67	14640	20241114	66.67	26250	-7.05	20250115	21350	14.29	20250102	30000	-18.67	20240321	14640	66.67	20241114	1.56	N	034120	5000	927 억	N	N	115	N	00	N
43	20250117	150421	57	100.00	KOSPI	오락·문화	N	N	N	N		N	24450	-750	5	-2.98	6820529800	271835	97.44	25200	25700	24450	32750	17650	25200	25090.69	5679	26633	25916	25483	24766	24333	25700	24550	928	7550	5000	18140	50	1	18551238	4536	9.65	0.52	12	1.47	2534.00	47379.00	30000	20240321	-18.50	14640	20241114	67.01	26250	-6.86	20250115	21350	14.52	20250102	30000	-18.50	20240321	14640	67.01	20241114	1.56	N	034120	5000	927 억	N	N	82	N	00	N
44	20250117	140421	57	100.00	KOSPI	오락·문화	N	N	N	N		N	25300	100	2	0.40	5160745800	205189	73.55	25200	25700	24750	32750	17650	25200	25151.18	6450	26633	25916	25483	24766	24333	25700	24550	928	7550	5000	18140	50	1	18551238	4693	9.98	0.53	12	1.11	2534.00	47379.00	30000	20240321	-15.67	14640	20241114	72.81	26250	-3.62	20250115	21350	18.50	20250102	30000	-15.67	20240321	14640	72.81	20241114	1.56	N	034120	5000	927 억	N	N	82	N	00	N
45	20250117	130421	57	100.00	KOSPI	오락·문화	N	N	N	N		N	25200	0	3	0.00	4063004150	161443	57.87	25200	25700	24750	32750	17650	25200	25166.80	4407	26633	25916	25483	24766	24333	25700	24550	928	7550	5000	18140	50	1	18551238	4675	9.94	0.53	12	0.87	2534.00	47379.00	30000	20240321	-16.00	14640	20241114	72.13	26250	-4.00	20250115	21350	18.03	20250102	30000	-16.00	20240321	14640	72.13	20241114	1.56	N	034120	5000	927 억	N	N	82	N	00	N
46	20250117	120422	57	100.00	KOSPI	오락·문화	N	N	N	N		N	25350	150	2	0.60	2987831450	118826	42.59	25200	25700	24750	32750	17650	25200	25144.59	2535	26633	25916	25483	24766	24333	25700	24550	928	7550	5000	18140	50	1	18551238	4703	10.00	0.54	12	0.64	2534.00	47379.00	30000	20240321	-15.50	14640	20241114	73.16	26250	-3.43	20250115	21350	18.74	20250102	30000	-15.50	20240321	14640	73.16	20241114	1.56	N	034120	5000	927 억	N	N	82	N	00	N
47	20250117	110421	57	100.00	KOSPI	오락·문화	N	N	N	N		N	25300	100	2	0.40	2247320200	89612	32.12	25200	25600	24750	32750	17650	25200	25078.33	1165	26633	25916	25483	24766	24333	25700	24550	928	7550	5000	18140	50	1	18551238	4693	9.98	0.53	12	0.48	2534.00	47379.00	30000	20240321	-15.67	14640	20241114	72.81	26250	-3.62	20250115	21350	18.50	20250102	30000	-15.67	20240321	14640	72.81	20241114	1.56	N	034120	5000	927 억	N	N	82	N	00	N
48	20250117	100422	57	100.00	KOSPI	오락·문화	N	N	N	N		N	25000	-200	5	-0.79	1158571100	46370	16.62	25200	25300	24750	32750	17650	25200	24985.33	158	26633	25916	25483	24766	24333	25700	24550	928	7550	5000	18140	50	1	18551238	4638	9.87	0.53	12	0.25	2534.00	47379.00	30000	20240321	-16.67	14640	20241114	70.77	26250	-4.76	20250115	21350	17.10	20250102	30000	-16.67	20240321	14640	70.77	20241114	1.56	N	034120	5000	927 억	N	N	82	N	00	N
49	20250117	090422	57	100.00	KOSPI	오락·문화	N	N	N	N		N	24950	-250	5	-0.99	120159750	4790	1.72	25200	25250	24950	32750	17650	25200	25085.38	-25	26633	25916	25483	24766	24333	25700	24550	928	7550	5000	18140	50	1	18551238	4629	9.85	0.53	12	0.03	2534.00	47379.00	30000	20240321	-16.83	14640	20241114	70.42	26250	-4.95	20250115	21350	16.86	20250102	30000	-16.83	20240321	14640	70.42	20241114	1.56	N	034120	5000	927 억	N	N	82	N	00	N
50	20250116	160419	57	100.00	KOSPI	오락·문화	N	N	N	N		N	25200	-750	5	-2.89	7062669550	275676	60.35	25700	26200	25050	33700	18200	25950	25625.50	839	27316	26632	25566	24882	23816	26975	25225	928	7750	5000	18680	50	1	18551238	4675	9.94	0.53	12	1.49	2534.00	47379.00	33300	20240109	-24.32	14640	20241114	72.13	26250	-4.00	20250115	21350	18.03	20250102	30000	-16.00	20240321	14640	72.13	20241114	1.59	N	034120	5000	927 억	N	N	82	N	00	N
51	20250116	150401	57	100.00	KOSPI	오락·문화	N	N	N	N		N	25450	-500	5	-1.93	6470720050	252239	55.22	25700	26200	25050	33700	18200	25950	25653.02	820	27316	26632	25566	24882	23816	26975	25225	928	7750	5000	18680	50	1	18551238	4721	10.04	0.54	12	1.36	2534.00	47379.00	33300	20240109	-23.57	14640	20241114	73.84	26250	-3.05	20250115	21350	19.20	20250102	30000	-15.17	20240321	14640	73.84	20241114	1.59	N	034120	5000	927 억	N	N	10	N	00	N
52	20250116	140421	57	100.00	KOSPI	오락·문화	N	N	N	N		N	25650	-300	5	-1.16	5545183300	215904	47.26	25700	26200	25050	33700	18200	25950	25683.44	738	27316	26632	25566	24882	23816	26975	25225	928	7750	5000	18680	50	1	18551238	4758	10.12	0.54	12	1.16	2534.00	47379.00	33300	20240109	-22.97	14640	20241114	75.20	26250	-2.29	20250115	21350	20.14	20250102	30000	-14.50	20240321	14640	75.20	20241114	1.59	N	034120	5000	927 억	N	N	10	N	00	N
53	20250116	130420	57	100.00	KOSPI	오락·문화	N	N	N	N		N	25400	-550	5	-2.12	4844942700	188476	41.26	25700	26200	25050	33700	18200	25950	25705.76	904	27316	26632	25566	24882	23816	26975	25225	928	7750	5000	18680	50	1	18551238	4712	10.02	0.54	12	1.02	2534.00	47379.00	33300	20240109	-23.72	14640	20241114	73.50	26250	-3.24	20250115	21350	18.97	20250102	30000	-15.33	20240321	14640	73.50	20241114	1.59	N	034120	5000	927 억	N	N	10	N	00	N
54	20250116	120421	57	100.00	KOSPI	오락·문화	N	N	N	N		N	25600	-350	5	-1.35	3762874750	145749	31.91	25700	26200	25400	33700	18200	25950	25817.41	976	27316	26632	25566	24882	23816	26975	25225	928	7750	5000	18680	50	1	18551238	4749	10.10	0.54	12	0.79	2534.00	47379.00	33300	20240109	-23.12	14640	20241114	74.86	26250	-2.48	20250115	21350	19.91	20250102	30000	-14.67	20240321	14640	74.86	20241114	1.59	N	034120	5000	927 억	N	N	10	N	00	N
55	20250116	110421	57	100.00	KOSPI	오락·문화	N	N	N	N		N	25500	-450	5	-1.73	3097693300	119872	26.24	25700	26200	25400	33700	18200	25950	25841.59	505	27316	26632	25566	24882	23816	26975	25225	928	7750	5000	18680	50	1	18551238	4731	10.06	0.54	12	0.65	2534.00	47379.00	33300	20240109	-23.42	14640	20241114	74.18	26250	-2.86	20250115	21350	19.44	20250102	30000	-15.00	20240321	14640	74.18	20241114	1.59	N	034120	5000	927 억	N	N	10	N	00	N
56	20250116	100421	57	100.00	KOSPI	오락·문화	N	N	N	N		N	25950	0	3	0.00	1735049800	67115	14.69	25700	26200	25450	33700	18200	25950	25851.75	478	27316	26632	25566	24882	23816	26975	25225	928	7750	5000	18680	50	1	18551238	4814	10.24	0.55	12	0.36	2534.00	47379.00	33300	20240109	-22.07	14640	20241114	77.25	26250	-1.14	20250115	21350	21.55	20250102	30000	-13.50	20240321	14640	77.25	20241114	1.59	N	034120	5000	927 억	N	N	10	N	00	N
57	20250116	090421	57	100.00	KOSPI	오락·문화	N	N	N	N		N	25800	-150	5	-0.58	347176800	13548	2.97	25700	26000	25450	33700	18200	25950	25623.37	-113	27316	26632	25566	24882	23816	26975	25225	928	7750	5000	18680	50	1	18551238	4786	10.18	0.54	12	0.07	2534.00	47379.00	33300	20240109	-22.52	14640	20241114	76.23	26250	-1.71	20250115	21350	20.84	20250102	30000	-14.00	20240321	14640	76.23	20241114	1.59	N	034120	5000	927 억	N	N	10	N	00	N
58	20250115	160419	57	100.00	KOSPI	오락·문화	N	N	N	N		N	25950	700	2	2.77	11534403650	453179	67.06	25100	26250	24500	32800	17700	25250	25450.46	-6657	26950	26100	24750	23900	22550	26525	24325	928	7550	5000	18180	50	1	18551238	4814	10.24	0.55	12	2.44	2534.00	47379.00	33800	20240108	-23.22	14640	20241114	77.25	26250	-1.14	20250115	21350	21.55	20250102	30000	-13.50	20240321	14640	77.25	20241114	1.62	N	034120	5000	927 억	N	N	10	N	00	N
59	20250115	150420	57	100.00	KOSPI	오락·문화	N	N	N	N		N	26100	850	2	3.37	10410328200	410044	60.68	25100	26100	24500	32800	17700	25250	25388.79	-5761	26950	26100	24750	23900	22550	26525	24325	928	7550	5000	18180	50	1	18551238	4842	10.30	0.55	12	2.21	2534.00	47379.00	33800	20240108	-22.78	14640	20241114	78.28	26100	0.00	20250115	21350	22.25	20250102	30000	-13.00	20240321	14640	78.28	20241114	1.62	N	034120	5000	927 억	N	N	8	N	00	N
60	20250115	140421	57	100.00	KOSPI	오락·문화	N	N	N	N		N	25700	450	2	1.78	7002985650	278268	41.18	25100	25750	24500	32800	17700	25250	25165.92	-2883	26950	26100	24750	23900	22550	26525	24325	928	7550	5000	18180	50	1	18551238	4768	10.14	0.54	12	1.50	2534.00	47379.00	33800	20240108	-23.96	14640	20241114	75.55	25750	-0.19	20250115	21350	20.37	20250102	30000	-14.33	20240321	14640	75.55	20241114	1.62	N	034120	5000	927 억	N	N	8	N	00	N
61	20250115	130419	57	100.00	KOSPI	오락·문화	N	N	N	N		N	25350	100	2	0.40	4880648750	195406	28.92	25100	25400	24500	32800	17700	25250	24975.01	-188	26950	26100	24750	23900	22550	26525	24325	928	7550	5000	18180	50	1	18551238	4703	10.00	0.54	12	1.05	2534.00	47379.00	33800	20240108	-25.00	14640	20241114	73.16	25600	-0.98	20250114	21350	18.74	20250102	30000	-15.50	20240321	14640	73.16	20241114	1.62	N	034120	5000	927 억	N	N	8	N	00	N
62	20250115	120414	57	100.00	KOSPI	오락·문화	N	N	N	N		N	25200	-50	5	-0.20	4298919250	172360	25.51	25100	25400	24500	32800	17700	25250	24939.01	-383	26950	26100	24750	23900	22550	26525	24325	928	7550	5000	18180	50	1	18551238	4675	9.94	0.53	12	0.93	2534.00	47379.00	33800	20240108	-25.44	14640	20241114	72.13	25600	-1.56	20250114	21350	18.03	20250102	30000	-16.00	20240321	14640	72.13	20241114	1.62	N	034120	5000	927 억	N	N	8	N	00	N
63	20250115	110420	57	100.00	KOSPI	오락·문화	N	N	N	N		N	25200	-50	5	-0.20	3257441250	131111	19.40	25100	25300	24500	32800	17700	25250	24840.58	-411	26950	26100	24750	23900	22550	26525	24325	928	7550	5000	18180	50	1	18551238	4675	9.94	0.53	12	0.71	2534.00	47379.00	33800	20240108	-25.44	14640	20241114	72.13	25600	-1.56	20250114	21350	18.03	20250102	30000	-16.00	20240321	14640	72.13	20241114	1.62	N	034120	5000	927 억	N	N	8	N	00	N
64	20250115	100419	57	100.00	KOSPI	오락·문화	N	N	N	N		N	24750	-500	5	-1.98	1938095600	78039	11.55	25100	25300	24500	32800	17700	25250	24827.45	-354	26950	26100	24750	23900	22550	26525	24325	928	7550	5000	18180	50	1	18551238	4591	9.77	0.52	12	0.42	2534.00	47379.00	33800	20240108	-26.78	14640	20241114	69.06	25600	-3.32	20250114	21350	15.93	20250102	30000	-17.50	20240321	14640	69.06	20241114	1.62	N	034120	5000	927 억	N	N	8	N	00	N
65	20250115	090421	57	100.00	KOSPI	오락·문화	N	N	N	N		N	25050	-200	5	-0.79	321481800	12883	1.91	25100	25200	24750	32800	17700	25250	24918.24	-350	26950	26100	24750	23900	22550	26525	24325	928	7550	5000	18180	50	1	18551238	4647	9.89	0.53	12	0.07	2534.00	47379.00	33800	20240108	-25.89	14640	20241114	71.11	25600	-2.15	20250114	21350	17.33	20250102	30000	-16.50	20240321	14640	71.11	20241114	1.62	N	034120	5000	927 억	N	N	8	N	00	N
66	20250114	160417	57	100.00	KOSPI	오락·문화	N	N	N	N		N	25250	1300	2	5.43	16798073450	673761	192.95	23950	25600	23400	31100	16800	23950	24930.56	-496	25150	24550	23700	23100	22250	24125	22675	928	7150	5000	17240	50	1	18551238	4684	9.96	0.53	12	3.63	2534.00	47379.00	35350	20240105	-28.57	14640	20241114	72.47	25600	-1.37	20250114	21350	18.27	20250102	30000	-15.83	20240321	14640	72.47	20241114	1.65	N	034120	5000	927 억	N	N	8	N	00	N
67	20250114	150418	57	100.00	KOSPI	오락·문화	N	N	N	N		N	25050	1100	2	4.59	16181305000	649251	185.93	23950	25600	23400	31100	16800	23950	24923.13	-475	25150	24550	23700	23100	22250	24125	22675	928	7150	5000	17240	50	1	18551238	4647	9.89	0.53	12	3.50	2534.00	47379.00	35350	20240105	-29.14	14640	20241114	71.11	25600	-2.15	20250114	21350	17.33	20250102	30000	-16.50	20240321	14640	71.11	20241114	1.65	N	034120	5000	927 억	N	N	141	N	00	N
68	20250114	140417	57	100.00	KOSPI	오락·문화	N	N	N	N		N	25250	1300	2	5.43	14759128350	592695	169.74	23950	25600	23400	31100	16800	23950	24901.83	-1303	25150	24550	23700	23100	22250	24125	22675	928	7150	5000	17240	50	1	18551238	4684	9.96	0.53	12	3.19	2534.00	47379.00	35350	20240105	-28.57	14640	20241114	72.47	25600	-1.37	20250114	21350	18.27	20250102	30000	-15.83	20240321	14640	72.47	20241114	1.65	N	034120	5000	927 억	N	N	141	N	00	N
69	20250114	130417	57	100.00	KOSPI	오락·문화	N	N	N	N		N	25250	1300	2	5.43	13691932300	550338	157.61	23950	25600	23400	31100	16800	23950	24879.24	-1779	25150	24550	23700	23100	22250	24125	22675	928	7150	5000	17240	50	1	18551238	4684	9.96	0.53	12	2.97	2534.00	47379.00	35350	20240105	-28.57	14640	20241114	72.47	25600	-1.37	20250114	21350	18.27	20250102	30000	-15.83	20240321	14640	72.47	20241114	1.65	N	034120	5000	927 억	N	N	141	N	00	N
70	20250114	120415	57	100.00	KOSPI	오락·문화	N	N	N	N		N	25250	1300	2	5.43	11960809400	481426	137.87	23950	25600	23400	31100	16800	23950	24844.66	-1448	25150	24550	23700	23100	22250	24125	22675	928	7150	5000	17240	50	1	18551238	4684	9.96	0.53	12	2.60	2534.00	47379.00	35350	20240105	-28.57	14640	20241114	72.47	25600	-1.37	20250114	21350	18.27	20250102	30000	-15.83	20240321	14640	72.47	20241114	1.65	N	034120	5000	927 억	N	N	141	N	00	N
71	20250114	110417	57	100.00	KOSPI	오락·문화	N	N	N	N		N	25100	1150	2	4.80	9939482100	401233	114.91	23950	25600	23400	31100	16800	23950	24772.48	-1103	25150	24550	23700	23100	22250	24125	22675	928	7150	5000	17240	50	1	18551238	4656	9.91	0.53	12	2.16	2534.00	47379.00	35350	20240105	-29.00	14640	20241114	71.45	25600	-1.95	20250114	21350	17.56	20250102	30000	-16.33	20240321	14640	71.45	20241114	1.65	N	034120	5000	927 억	N	N	141	N	00	N
72	20250114	100416	57	100.00	KOSPI	오락·문화	N	N	N	N		N	24100	150	2	0.63	2767760500	116051	33.24	23950	24600	23400	31100	16800	23950	23849.46	-278	25150	24550	23700	23100	22250	24125	22675	928	7150	5000	17240	50	1	18551238	4471	9.51	0.51	12	0.63	2534.00	47379.00	35350	20240105	-31.82	14640	20241114	64.62	24800	-2.82	20250110	21350	12.88	20250102	30000	-19.67	20240321	14640	64.62	20241114	1.65	N	034120	5000	927 억	N	N	141	N	00	N
73	20250114	090416	57	100.00	KOSPI	오락·문화	N	N	N	N		N	24350	400	2	1.67	334656800	13757	3.94	23950	24600	23900	31100	16800	23950	24328.05	-102	25150	24550	23700	23100	22250	24125	22675	928	7150	5000	17240	50	1	18551238	4517	9.61	0.51	12	0.07	2534.00	47379.00	35350	20240105	-31.12	14640	20241114	66.33	24800	-1.81	20250110	21350	14.05	20250102	30000	-18.83	20240321	14640	66.33	20241114	1.65	N	034120	5000	927 억	N	N	141	N	00	N
74	20250113	160413	54	100.00	KOSPI	오락·문화	N	N	N	N		N	23950	-650	5	-2.64	8229735250	347422	88.02	24250	24300	22850	31950	17250	24600	23687.33	-8174	26266	25432	23966	23132	21666	25850	23550	928	7350	5000	17710	50	1	18551238	4443	9.45	0.51	12	1.87	2534.00	47379.00	37250	20240104	-35.70	14640	20241114	63.59	24800	-3.43	20250110	21350	12.18	20250102	30000	-20.17	20240321	14640	63.59	20241114	1.67	N	034120	5000	927 억	N	N	141	N	01	N
75	20250113	150413	54	100.00	KOSPI	오락·문화	N	N	N	N		N	23950	-650	5	-2.64	7651129700	323208	81.89	24250	24300	22850	31950	17250	24600	23671.92	-7994	26266	25432	23966	23132	21666	25850	23550	928	7350	5000	17710	50	1	18551238	4443	9.45	0.51	12	1.74	2534.00	47379.00	37250	20240104	-35.70	14640	20241114	63.59	24800	-3.43	20250110	21350	12.18	20250102	30000	-20.17	20240321	14640	63.59	20241114	1.67	N	034120	5000	927 억	N	N	1301	N	01	N
76	20250113	140410	54	100.00	KOSPI	오락·문화	N	N	N	N		N	23950	-650	5	-2.64	7123790450	301183	76.31	24250	24300	22850	31950	17250	24600	23652.10	-7728	26266	25432	23966	23132	21666	25850	23550	928	7350	5000	17710	50	1	18551238	4443	9.45	0.51	12	1.62	2534.00	47379.00	37250	20240104	-35.70	14640	20241114	63.59	24800	-3.43	20250110	21350	12.18	20250102	30000	-20.17	20240321	14640	63.59	20241114	1.67	N	034120	5000	927 억	N	N	1301	N	01	N
77	20250113	130408	54	100.00	KOSPI	오락·문화	N	N	N	N		N	24000	-600	5	-2.44	6496555650	274838	69.63	24250	24300	22850	31950	17250	24600	23637.10	-7500	26266	25432	23966	23132	21666	25850	23550	928	7350	5000	17710	50	1	18551238	4452	9.47	0.51	12	1.48	2534.00	47379.00	37250	20240104	-35.57	14640	20241114	63.93	24800	-3.23	20250110	21350	12.41	20250102	30000	-20.00	20240321	14640	63.93	20241114	1.67	N	034120	5000	927 억	N	N	1301	N	01	N
78	20250113	120408	54	100.00	KOSPI	오락·문화	N	N	N	N		N	24100	-500	5	-2.03	5818558800	246693	62.50	24250	24300	22850	31950	17250	24600	23585.46	-7251	26266	25432	23966	23132	21666	25850	23550	928	7350	5000	17710	50	1	18551238	4471	9.51	0.51	12	1.33	2534.00	47379.00	37250	20240104	-35.30	14640	20241114	64.62	24800	-2.82	20250110	21350	12.88	20250102	30000	-19.67	20240321	14640	64.62	20241114	1.67	N	034120	5000	927 억	N	N	1301	N	01	N
79	20250113	110409	54	100.00	KOSPI	오락·문화	N	N	N	N		N	23650	-950	5	-3.86	5291686050	224667	56.92	24250	24300	22850	31950	17250	24600	23552.58	-7227	26266	25432	23966	23132	21666	25850	23550	928	7350	5000	17710	50	1	18551238	4387	9.33	0.50	12	1.21	2534.00	47379.00	37250	20240104	-36.51	14640	20241114	61.54	24800	-4.64	20250110	21350	10.77	20250102	30000	-21.17	20240321	14640	61.54	20241114	1.67	N	034120	5000	927 억	N	N	1301	N	01	N
80	20250113	100408	54	100.00	KOSPI	오락·문화	N	N	N	N		N	23650	-950	5	-3.86	3783303550	160666	40.71	24250	24300	22850	31950	17250	24600	23546.39	-1114	26266	25432	23966	23132	21666	25850	23550	928	7350	5000	17710	50	1	18551238	4387	9.33	0.50	12	0.87	2534.00	47379.00	37250	20240104	-36.51	14640	20241114	61.54	24800	-4.64	20250110	21350	10.77	20250102	30000	-21.17	20240321	14640	61.54	20241114	1.67	N	034120	5000	927 억	N	N	1301	N	01	N
81	20250113	090412	54	100.00	KOSPI	오락·문화	N	N	N	N		N	23200	-1400	5	-5.69	1498670750	63981	16.21	24250	24300	22850	31950	17250	24600	23420.20	185	26266	25432	23966	23132	21666	25850	23550	928	7350	5000	17710	50	1	18551238	4304	9.16	0.49	12	0.34	2534.00	47379.00	37250	20240104	-37.72	14640	20241114	58.47	24800	-6.45	20250110	21350	8.67	20250102	30000	-22.67	20240321	14640	58.47	20241114	1.67	N	034120	5000	927 억	N	N	1301	N	01	N
82	20250110	160407	53	100.00	KOSPI	오락·문화	N	N	N	N		N	24600	1400	2	6.03	9267835450	389271	187.60	23000	24800	22500	30150	16250	23200	23805.29	-2102	24033	23616	23083	22666	22133	23350	22400	928	6950	5000	0	50	1	18551238	4564	9.71	0.52	12	2.10	2534.00	47379.00	37250	20240104	-33.96	14640	20241114	68.03	24800	-0.81	20250110	21350	15.22	20250102	30000	-18.00	20240321	14640	68.03	20241114	1.67	N	034120	5000	927 억	N	N	1301	N	02	N
83	20250110	150407	53	100.00	KOSPI	오락·문화	N	N	N	N		N	24150	950	2	4.09	7261505000	307537	148.21	23000	24500	22500	30150	16250	23200	23611.81	-2049	24033	23616	23083	22666	22133	23350	22400	928	6950	5000	0	50	1	18551238	4480	9.53	0.51	12	1.66	2534.00	47379.00	37250	20240104	-35.17	14640	20241114	64.96	24500	-1.43	20250110	21350	13.11	20250102	30000	-19.50	20240321	14640	64.96	20241114	1.67	N	034120	5000	927 억	N	N	22	N	02	N
84	20250110	140407	53	100.00	KOSPI	오락·문화	N	N	N	N		N	24150	950	2	4.09	5400592100	230941	111.30	23000	24350	22500	30150	16250	23200	23385.16	-1626	24033	23616	23083	22666	22133	23350	22400	928	6950	5000	0	50	1	18551238	4480	9.53	0.51	12	1.24	2534.00	47379.00	37250	20240104	-35.17	14640	20241114	64.96	24400	-1.02	20250106	21350	13.11	20250102	30000	-19.50	20240321	14640	64.96	20241114	1.67	N	034120	5000	927 억	N	N	22	N	02	N
85	20250110	130406	53	100.00	KOSPI	오락·문화	N	N	N	N		N	23700	500	2	2.16	3540557000	153486	73.97	23000	23800	22500	30150	16250	23200	23067.62	-1224	24033	23616	23083	22666	22133	23350	22400	928	6950	5000	0	50	1	18551238	4397	9.35	0.50	12	0.83	2534.00	47379.00	37250	20240104	-36.38	14640	20241114	61.89	24400	-2.87	20250106	21350	11.01	20250102	30000	-21.00	20240321	14640	61.89	20241114	1.67	N	034120	5000	927 억	N	N	22	N	02	N
86	20250110	120407	53	100.00	KOSPI	오락·문화	N	N	N	N		N	23500	300	2	1.29	3052538450	132721	63.96	23000	23800	22500	30150	16250	23200	22999.66	-814	24033	23616	23083	22666	22133	23350	22400	928	6950	5000	0	50	1	18551238	4360	9.27	0.50	12	0.72	2534.00	47379.00	37250	20240104	-36.91	14640	20241114	60.52	24400	-3.69	20250106	21350	10.07	20250102	30000	-21.67	20240321	14640	60.52	20241114	1.67	N	034120	5000	927 억	N	N	22	N	02	N
87	20250110	110406	53	100.00	KOSPI	오락·문화	N	N	N	N		N	23400	200	2	0.86	2180452800	95677	46.11	23000	23450	22500	30150	16250	23200	22789.73	-316	24033	23616	23083	22666	22133	23350	22400	928	6950	5000	0	50	1	18551238	4341	9.23	0.49	12	0.52	2534.00	47379.00	37250	20240104	-37.18	14640	20241114	59.84	24400	-4.10	20250106	21350	9.60	20250102	30000	-22.00	20240321	14640	59.84	20241114	1.67	N	034120	5000	927 억	N	N	22	N	02	N
88	20250110	100405	53	100.00	KOSPI	오락·문화	N	N	N	N		N	22650	-550	5	-2.37	1290602800	56887	27.42	23000	23000	22500	30150	16250	23200	22687.13	118	24033	23616	23083	22666	22133	23350	22400	928	6950	5000	0	50	1	18551238	4202	8.94	0.48	12	0.31	2534.00	47379.00	37250	20240104	-39.19	14640	20241114	54.71	24400	-7.17	20250106	21350	6.09	20250102	30000	-24.50	20240321	14640	54.71	20241114	1.67	N	034120	5000	927 억	N	N	22	N	02	N
89	20250110	090408	53	100.00	KOSPI	오락·문화	N	N	N	N		N	22600	-600	5	-2.59	371039900	16349	7.88	23000	23000	22500	30150	16250	23200	22694.96	214	24033	23616	23083	22666	22133	23350	22400	928	6950	5000	0	50	1	18551238	4193	8.92	0.48	12	0.09	2534.00	47379.00	37250	20240104	-39.33	14640	20241114	54.37	24400	-7.38	20250106	21350	5.85	20250102	30000	-24.67	20240321	14640	54.37	20241114	1.67	N	034120	5000	927 억	N	N	22	N	02	N
90	20250109	160404	53	100.00	KOSPI	오락·문화	N	N	N	N		N	23200	-250	5	-1.07	4735174850	205799	96.29	23450	23500	22550	30450	16450	23450	23008.63	21517	24383	23916	23433	22966	22483	23675	22725	928	7000	5000	0	50	1	18551238	4304	9.16	0.49	12	1.11	2534.00	47379.00	37250	20240104	-37.72	14640	20241114	58.47	24400	-4.92	20250106	21350	8.67	20250102	33300	-30.33	20240109	14640	58.47	20241114	1.72	N	034120	5000	927 억	N	N	22	N	02	N
91	20250109	150405	53	100.00	KOSPI	오락·문화	N	N	N	N		N	23350	-100	5	-0.43	4510092450	196101	91.75	23450	23500	22550	30450	16450	23450	22998.76	21510	24383	23916	23433	22966	22483	23675	22725	928	7000	5000	0	50	1	18551238	4332	9.21	0.49	12	1.06	2534.00	47379.00	37250	20240104	-37.32	14640	20241114	59.49	24400	-4.30	20250106	21350	9.37	20250102	33300	-29.88	20240109	14640	59.49	20241114	1.72	N	034120	5000	927 억	N	N	221	N	02	N
92	20250109	140407	53	100.00	KOSPI	오락·문화	N	N	N	N		N	23200	-250	5	-1.07	3920802300	170900	79.96	23450	23500	22550	30450	16450	23450	22942.00	13379	24383	23916	23433	22966	22483	23675	22725	928	7000	5000	0	50	1	18551238	4304	9.16	0.49	12	0.92	2534.00	47379.00	37250	20240104	-37.72	14640	20241114	58.47	24400	-4.92	20250106	21350	8.67	20250102	33300	-30.33	20240109	14640	58.47	20241114	1.72	N	034120	5000	927 억	N	N	221	N	02	N
93	20250109	130405	53	100.00	KOSPI	오락·문화	N	N	N	N		N	22800	-650	5	-2.77	2954378900	129166	60.43	23450	23500	22550	30450	16450	23450	22872.59	2471	24383	23916	23433	22966	22483	23675	22725	928	7000	5000	0	50	1	18551238	4230	9.00	0.48	12	0.70	2534.00	47379.00	37250	20240104	-38.79	14640	20241114	55.74	24400	-6.56	20250106	21350	6.79	20250102	33300	-31.53	20240109	14640	55.74	20241114	1.72	N	034120	5000	927 억	N	N	221	N	02	N
94	20250109	120405	53	100.00	KOSPI	오락·문화	N	N	N	N		N	22800	-650	5	-2.77	2418896550	105603	49.41	23450	23500	22650	30450	16450	23450	22905.41	572	24383	23916	23433	22966	22483	23675	22725	928	7000	5000	0	50	1	18551238	4230	9.00	0.48	12	0.57	2534.00	47379.00	37250	20240104	-38.79	14640	20241114	55.74	24400	-6.56	20250106	21350	6.79	20250102	33300	-31.53	20240109	14640	55.74	20241114	1.72	N	034120	5000	927 억	N	N	221	N	02	N
95	20250109	110406	53	100.00	KOSPI	오락·문화	N	N	N	N		N	22850	-600	5	-2.56	1835772550	79989	37.43	23450	23500	22650	30450	16450	23450	22950.13	465	24383	23916	23433	22966	22483	23675	22725	928	7000	5000	0	50	1	18551238	4239	9.02	0.48	12	0.43	2534.00	47379.00	37250	20240104	-38.66	14640	20241114	56.08	24400	-6.35	20250106	21350	7.03	20250102	33300	-31.38	20240109	14640	56.08	20241114	1.72	N	034120	5000	927 억	N	N	221	N	02	N
96	20250109	100405	53	100.00	KOSPI	오락·문화	N	N	N	N		N	23000	-450	5	-1.92	1348324350	58735	27.48	23450	23500	22650	30450	16450	23450	22955.81	360	24383	23916	23433	22966	22483	23675	22725	928	7000	5000	0	50	1	18551238	4267	9.08	0.49	12	0.32	2534.00	47379.00	37250	20240104	-38.26	14640	20241114	57.10	24400	-5.74	20250106	21350	7.73	20250102	33300	-30.93	20240109	14640	57.10	20241114	1.72	N	034120	5000	927 억	N	N	221	N	02	N
97	20250109	090407	53	100.00	KOSPI	오락·문화	N	N	N	N		N	23200	-250	5	-1.07	109190200	4680	2.19	23450	23500	23150	30450	16450	23450	23330.47	-10	24383	23916	23433	22966	22483	23675	22725	928	7000	5000	0	50	1	18551238	4304	9.16	0.49	12	0.03	2534.00	47379.00	37250	20240104	-37.72	14640	20241114	58.47	24400	-4.92	20250106	21350	8.67	20250102	33300	-30.33	20240109	14640	58.47	20241114	1.72	N	034120	5000	927 억	N	N	221	N	02	N
98	20250108	160401	53	100.00	KOSPI	오락·문화	N	N	N	N		N	23450	-650	5	-2.70	4989125150	212667	109.07	23550	23900	22950	31300	16900	24100	23459.82	6810	24600	24350	23850	23600	23100	24475	23725	928	7200	5000	0	50	1	18551238	4350	9.25	0.49	12	1.15	2534.00	47379.00	37250	20240104	-37.05	14640	20241114	60.18	24400	-3.89	20250106	21350	9.84	20250102	33800	-30.62	20240108	14640	60.18	20241114	1.74	N	034120	5000	927 억	N	N	221	N	02	N
99	20250108	150404	53	100.00	KOSPI	오락·문화	N	N	N	N		N	23700	-400	5	-1.66	4670960050	199129	102.13	23550	23900	22950	31300	16900	24100	23456.95	7027	24600	24350	23850	23600	23100	24475	23725	928	7200	5000	0	50	1	18551238	4397	9.35	0.50	12	1.07	2534.00	47379.00	37250	20240104	-36.38	14640	20241114	61.89	24400	-2.87	20250106	21350	11.01	20250102	33800	-29.88	20240108	14640	61.89	20241114	1.74	N	034120	5000	927 억	N	N	78	N	02	N
100	20250108	140406	53	100.00	KOSPI	오락·문화	N	N	N	N		N	23750	-350	5	-1.45	4074818600	173776	89.12	23550	23900	22950	31300	16900	24100	23448.68	6848	24600	24350	23850	23600	23100	24475	23725	928	7200	5000	0	50	1	18551238	4406	9.37	0.50	12	0.94	2534.00	47379.00	37250	20240104	-36.24	14640	20241114	62.23	24400	-2.66	20250106	21350	11.24	20250102	33800	-29.73	20240108	14640	62.23	20241114	1.74	N	034120	5000	927 억	N	N	78	N	02	N
101	20250108	130406	53	100.00	KOSPI	오락·문화	N	N	N	N		N	23850	-250	5	-1.04	3706157250	158260	81.17	23550	23900	22950	31300	16900	24100	23418.15	6878	24600	24350	23850	23600	23100	24475	23725	928	7200	5000	0	50	1	18551238	4424	9.41	0.50	12	0.85	2534.00	47379.00	37250	20240104	-35.97	14640	20241114	62.91	24400	-2.25	20250106	21350	11.71	20250102	33800	-29.44	20240108	14640	62.91	20241114	1.74	N	034120	5000	927 억	N	N	78	N	02	N
102	20250108	120402	53	100.00	KOSPI	오락·문화	N	N	N	N		N	23550	-550	5	-2.28	3113642050	133277	68.35	23550	23900	22950	31300	16900	24100	23362.18	6902	24600	24350	23850	23600	23100	24475	23725	928	7200	5000	0	50	1	18551238	4369	9.29	0.50	12	0.72	2534.00	47379.00	37250	20240104	-36.78	14640	20241114	60.86	24400	-3.48	20250106	21350	10.30	20250102	33800	-30.33	20240108	14640	60.86	20241114	1.74	N	034120	5000	927 억	N	N	78	N	02	N
103	20250108	110402	53	100.00	KOSPI	오락·문화	N	N	N	N		N	23400	-700	5	-2.90	2763348150	118300	60.67	23550	23900	22950	31300	16900	24100	23358.81	6934	24600	24350	23850	23600	23100	24475	23725	928	7200	5000	0	50	1	18551238	4341	9.23	0.49	12	0.64	2534.00	47379.00	37250	20240104	-37.18	14640	20241114	59.84	24400	-4.10	20250106	21350	9.60	20250102	33800	-30.77	20240108	14640	59.84	20241114	1.74	N	034120	5000	927 억	N	N	78	N	02	N
104	20250108	100404	53	100.00	KOSPI	오락·문화	N	N	N	N		N	23150	-950	5	-3.94	2382819900	102001	52.31	23550	23900	22950	31300	16900	24100	23360.74	-108	24600	24350	23850	23600	23100	24475	23725	928	7200	5000	0	50	1	18551238	4295	9.14	0.49	12	0.55	2534.00	47379.00	37250	20240104	-37.85	14640	20241114	58.13	24400	-5.12	20250106	21350	8.43	20250102	33800	-31.51	20240108	14640	58.13	20241114	1.74	N	034120	5000	927 억	N	N	78	N	02	N
105	20250108	090405	53	100.00	KOSPI	오락·문화	N	N	N	N		N	23450	-650	5	-2.70	595983350	25476	13.07	23550	23650	23150	31300	16900	24100	23393.89	-66	24600	24350	23850	23600	23100	24475	23725	928	7200	5000	0	50	1	18551238	4350	9.25	0.49	12	0.14	2534.00	47379.00	37250	20240104	-37.05	14640	20241114	60.18	24400	-3.89	20250106	21350	9.84	20250102	33800	-30.62	20240108	14640	60.18	20241114	1.74	N	034120	5000	927 억	N	N	78	N	02	N
106	20250107	160400	53	100.00	KOSPI	오락·문화	N	N	N	N		N	24100	300	2	1.26	4290041150	181060	31.75	23500	24100	23350	30900	16700	23800	23692.29	2514	25466	24632	23566	22732	21666	25050	23150	928	7100	5000	0	50	1	18551238	4471	9.51	0.51	12	0.98	2534.00	47379.00	37250	20240104	-35.30	14640	20241114	64.62	24400	-1.23	20250106	21350	12.88	20250102	33800	-28.70	20240108	14640	64.62	20241114	1.78	N	034120	5000	927 억	N	N	78	N	02	N
107	20250107	150401	53	100.00	KOSPI	오락·문화	N	N	N	N		N	23900	100	2	0.42	3689358500	156034	27.36	23500	23950	23350	30900	16700	23800	23644.47	2517	25466	24632	23566	22732	21666	25050	23150	928	7100	5000	0	50	1	18551238	4434	9.43	0.50	12	0.84	2534.00	47379.00	37250	20240104	-35.84	14640	20241114	63.25	24400	-2.05	20250106	21350	11.94	20250102	33800	-29.29	20240108	14640	63.25	20241114	1.78	N	034120	5000	927 억	N	N	72	N	02	N
108	20250107	140402	53	100.00	KOSPI	오락·문화	N	N	N	N		N	23850	50	2	0.21	3118436900	132044	23.15	23500	23950	23350	30900	16700	23800	23616.50	-671	25466	24632	23566	22732	21666	25050	23150	928	7100	5000	0	50	1	18551238	4424	9.41	0.50	12	0.71	2534.00	47379.00	37250	20240104	-35.97	14640	20241114	62.91	24400	-2.25	20250106	21350	11.71	20250102	33800	-29.44	20240108	14640	62.91	20241114	1.78	N	034120	5000	927 억	N	N	72	N	02	N
109	20250107	130401	53	100.00	KOSPI	오락·문화	N	N	N	N		N	23500	-300	5	-1.26	2620365550	110892	19.44	23500	23950	23400	30900	16700	23800	23629.72	-586	25466	24632	23566	22732	21666	25050	23150	928	7100	5000	0	50	1	18551238	4360	9.27	0.50	12	0.60	2534.00	47379.00	37250	20240104	-36.91	14640	20241114	60.52	24400	-3.69	20250106	21350	10.07	20250102	33800	-30.47	20240108	14640	60.52	20241114	1.78	N	034120	5000	927 억	N	N	72	N	02	N
110	20250107	120402	53	100.00	KOSPI	오락·문화	N	N	N	N		N	23600	-200	5	-0.84	2274478000	96213	16.87	23500	23950	23400	30900	16700	23800	23639.84	-555	25466	24632	23566	22732	21666	25050	23150	928	7100	5000	0	50	1	18551238	4378	9.31	0.50	12	0.52	2534.00	47379.00	37250	20240104	-36.64	14640	20241114	61.20	24400	-3.28	20250106	21350	10.54	20250102	33800	-30.18	20240108	14640	61.20	20241114	1.78	N	034120	5000	927 억	N	N	72	N	02	N
111	20250107	110358	53	100.00	KOSPI	오락·문화	N	N	N	N		N	23600	-200	5	-0.84	2015818250	85294	14.96	23500	23950	23400	30900	16700	23800	23633.55	-360	25466	24632	23566	22732	21666	25050	23150	928	7100	5000	0	50	1	18551238	4378	9.31	0.50	12	0.46	2534.00	47379.00	37250	20240104	-36.64	14640	20241114	61.20	24400	-3.28	20250106	21350	10.54	20250102	33800	-30.18	20240108	14640	61.20	20241114	1.78	N	034120	5000	927 억	N	N	72	N	02	N
112	20250107	100403	53	100.00	KOSPI	오락·문화	N	N	N	N		N	23700	-100	5	-0.42	1396179900	59144	10.37	23500	23900	23400	30900	16700	23800	23606.09	-601	25466	24632	23566	22732	21666	25050	23150	928	7100	5000	0	50	1	18551238	4397	9.35	0.50	12	0.32	2534.00	47379.00	37250	20240104	-36.38	14640	20241114	61.89	24400	-2.87	20250106	21350	11.01	20250102	33800	-29.88	20240108	14640	61.89	20241114	1.78	N	034120	5000	927 억	N	N	72	N	02	N
113	20250107	090401	53	100.00	KOSPI	오락·문화	N	N	N	N		N	23750	-50	5	-0.21	165568550	7026	1.23	23500	23800	23450	30900	16700	23800	23561.39	-316	25466	24632	23566	22732	21666	25050	23150	928	7100	5000	0	50	1	18551238	4406	9.37	0.50	12	0.04	2534.00	47379.00	37250	20240104	-36.24	14640	20241114	62.23	24400	-2.66	20250106	21350	11.24	20250102	33800	-29.73	20240108	14640	62.23	20241114	1.78	N	034120	5000	927 억	N	N	72	N	02	N
114	20250106	160356	53	100.00	KOSPI	오락·문화	N	N	N	N		N	23800	950	2	4.16	13481602150	568631	205.66	23300	24400	22500	29700	16000	22850	23709.31	15001	23383	23116	22583	22316	21783	23250	22450	928	6850	5000	0	50	1	18551238	4415	9.39	0.50	12	3.07	2534.00	47379.00	37250	20240104	-36.11	14640	20241114	62.57	24400	-2.46	20250106	21350	11.48	20250102	33800	-29.59	20240108	14640	62.57	20241114	1.83	N	034120	5000	927 억	N	N	72	N	02	N
115	20250106	150357	53	100.00	KOSPI	오락·문화	N	N	N	N		N	23600	750	2	3.28	13112434450	553035	200.02	23300	24400	22500	29700	16000	22850	23710.44	15051	23383	23116	22583	22316	21783	23250	22450	928	6850	5000	0	50	1	18551238	4378	9.31	0.50	12	2.98	2534.00	47379.00	37250	20240104	-36.64	14640	20241114	61.20	24400	-3.28	20250106	21350	10.54	20250102	33800	-30.18	20240108	14640	61.20	20241114	1.83	N	034120	5000	927 억	N	N	0	N	02	N
116	20250106	140357	53	100.00	KOSPI	오락·문화	N	N	N	N		N	23900	1050	2	4.60	12195963350	514400	186.05	23300	24400	22500	29700	16000	22850	23709.62	14680	23383	23116	22583	22316	21783	23250	22450	928	6850	5000	0	50	1	18551238	4434	9.43	0.50	12	2.77	2534.00	47379.00	37250	20240104	-35.84	14640	20241114	63.25	24400	-2.05	20250106	21350	11.94	20250102	33800	-29.29	20240108	14640	63.25	20241114	1.83	N	034120	5000	927 억	N	N	0	N	02	N
117	20250106	130355	53	100.00	KOSPI	오락·문화	N	N	N	N		N	24150	1300	2	5.69	11167745450	471430	170.51	23300	24400	22500	29700	16000	22850	23689.64	10160	23383	23116	22583	22316	21783	23250	22450	928	6850	5000	0	50	1	18551238	4480	9.53	0.51	12	2.54	2534.00	47379.00	37250	20240104	-35.17	14640	20241114	64.96	24400	-1.02	20250106	21350	13.11	20250102	33800	-28.55	20240108	14640	64.96	20241114	1.83	N	034120	5000	927 억	N	N	0	N	02	N
118	20250106	120355	53	100.00	KOSPI	오락·문화	N	N	N	N		N	23800	950	2	4.16	10076944050	426038	154.09	23300	24400	22500	29700	16000	22850	23653.27	-148	23383	23116	22583	22316	21783	23250	22450	928	6850	5000	0	50	1	18551238	4415	9.39	0.50	12	2.30	2534.00	47379.00	37250	20240104	-36.11	14640	20241114	62.57	24400	-2.46	20250106	21350	11.48	20250102	33800	-29.59	20240108	14640	62.57	20241114	1.83	N	034120	5000	927 억	N	N	0	N	02	N
119	20250106	110356	53	100.00	KOSPI	오락·문화	N	N	N	N		N	23850	1000	2	4.38	7216213950	307368	111.17	23300	24250	22500	29700	16000	22850	23478.07	-147	23383	23116	22583	22316	21783	23250	22450	928	6850	5000	0	50	1	18551238	4424	9.41	0.50	12	1.66	2534.00	47379.00	37250	20240104	-35.97	14640	20241114	62.91	24250	-1.65	20250106	21350	11.71	20250102	33800	-29.44	20240108	14640	62.91	20241114	1.83	N	034120	5000	927 억	N	N	0	N	02	N
120	20250106	100354	53	100.00	KOSPI	오락·문화	N	N	N	N		N	23800	950	2	4.16	5495604300	235103	85.03	23300	24250	22500	29700	16000	22850	23376.00	-139	23383	23116	22583	22316	21783	23250	22450	928	6850	5000	0	50	1	18551238	4415	9.39	0.50	12	1.27	2534.00	47379.00	37250	20240104	-36.11	14640	20241114	62.57	24250	-1.86	20250106	21350	11.48	20250102	33800	-29.59	20240108	14640	62.57	20241114	1.83	N	034120	5000	927 억	N	N	0	N	02	N
121	20250106	090352	53	100.00	KOSPI	오락·문화	N	N	N	N		N	22750	-100	5	-0.44	804434250	34895	12.62	23300	23300	22650	29700	16000	22850	23054.81	0	23383	23116	22583	22316	21783	23250	22450	928	6850	5000	0	50	1	18551238	4220	8.98	0.48	12	0.19	2534.00	47379.00	37250	20240104	-38.93	14640	20241114	55.40	23300	-2.36	20250106	21350	6.56	20250102	33800	-32.69	20240108	14640	55.40	20241114	1.83	N	034120	5000	927 억	N	N	0	N	02	N
122	20250103	160353	53	100.00	KOSPI	오락·문화	N	N	N	N		N	22850	400	2	1.78	6127596300	273478	60.12	22050	22850	22050	29150	15750	22450	22400.69	19067	23583	23016	22183	21616	20783	23300	21900	928	6700	5000	0	50	1	18551238	4239	9.02	0.48	12	1.47	2534.00	47379.00	37250	20240104	-38.66	14640	20241114	56.08	22850	0.00	20250103	21350	7.03	20250102	37250	-38.66	20240104	14640	56.08	20241114	1.94	N	034120	5000	927 억	N	N	345	N	02	N
123	20250103	150353	53	100.00	KOSPI	오락·문화	N	N	N	N		N	22500	50	2	0.22	5179514250	231768	50.95	22050	22650	22050	29150	15750	22450	22347.61	19048	23583	23016	22183	21616	20783	23300	21900	928	6700	5000	0	50	1	18551238	4174	8.88	0.47	12	1.25	2534.00	47379.00	37250	20240104	-39.60	14640	20241114	53.69	22750	-1.10	20250102	21350	5.39	20250102	37250	-39.60	20240104	14640	53.69	20241114	1.94	N	034120	5000	927 억	N	N	345	N	02	N
124	20250103	140354	53	100.00	KOSPI	오락·문화	N	N	N	N		N	22400	-50	5	-0.22	4346364650	194704	42.80	22050	22650	22050	29150	15750	22450	22322.59	1044	23583	23016	22183	21616	20783	23300	21900	928	6700	5000	0	50	1	18551238	4155	8.84	0.47	12	1.05	2534.00	47379.00	37250	20240104	-39.87	14640	20241114	53.01	22750	-1.54	20250102	21350	4.92	20250102	37250	-39.87	20240104	14640	53.01	20241114	1.94	N	034120	5000	927 억	N	N	345	N	02	N
125	20250103	130353	53	100.00	KOSPI	오락·문화	N	N	N	N		N	22550	100	2	0.45	3575927550	160321	35.24	22050	22650	22050	29150	15750	22450	22304.32	869	23583	23016	22183	21616	20783	23300	21900	928	6700	5000	0	50	1	18551238	4183	8.90	0.48	12	0.86	2534.00	47379.00	37250	20240104	-39.46	14640	20241114	54.03	22750	-0.88	20250102	21350	5.62	20250102	37250	-39.46	20240104	14640	54.03	20241114	1.94	N	034120	5000	927 억	N	N	345	N	02	N
126	20250103	120353	53	100.00	KOSPI	오락·문화	N	N	N	N		N	22300	-150	5	-0.67	2645081800	118938	26.14	22050	22450	22050	29150	15750	22450	22238.23	613	23583	23016	22183	21616	20783	23300	21900	928	6700	5000	0	50	1	18551238	4137	8.80	0.47	12	0.64	2534.00	47379.00	37250	20240104	-40.13	14640	20241114	52.32	22750	-1.98	20250102	21350	4.45	20250102	37250	-40.13	20240104	14640	52.32	20241114	1.94	N	034120	5000	927 억	N	N	345	N	02	N
127	20250103	110353	53	100.00	KOSPI	오락·문화	N	N	N	N		N	22250	-200	5	-0.89	2260553900	101701	22.36	22050	22450	22050	29150	15750	22450	22226.30	353	23583	23016	22183	21616	20783	23300	21900	928	6700	5000	0	50	1	18551238	4128	8.78	0.47	12	0.55	2534.00	47379.00	37250	20240104	-40.27	14640	20241114	51.98	22750	-2.20	20250102	21350	4.22	20250102	37250	-40.27	20240104	14640	51.98	20241114	1.94	N	034120	5000	927 억	N	N	345	N	02	N
128	20250103	100352	53	100.00	KOSPI	오락·문화	N	N	N	N		N	22450	0	3	0.00	1729976050	77935	17.13	22050	22450	22050	29150	15750	22450	22195.97	83	23583	23016	22183	21616	20783	23300	21900	928	6700	5000	0	50	1	18551238	4165	8.86	0.47	12	0.42	2534.00	47379.00	37250	20240104	-39.73	14640	20241114	53.35	22750	-1.32	20250102	21350	5.15	20250102	37250	-39.73	20240104	14640	53.35	20241114	1.94	N	034120	5000	927 억	N	N	345	N	02	N
129	20250103	090353	53	100.00	KOSPI	오락·문화	N	N	N	N		N	22200	-250	5	-1.11	216866600	9795	2.15	22050	22300	22050	29150	15750	22450	22123.02	-42	23583	23016	22183	21616	20783	23300	21900	928	6700	5000	0	50	1	18551238	4118	8.76	0.47	12	0.05	2534.00	47379.00	37250	20240104	-40.40	14640	20241114	51.64	22750	-2.42	20250102	21350	3.98	20250102	37250	-40.40	20240104	14640	51.64	20241114	1.94	N	034120	5000	927 억	N	N	345	N	02	N
130	20250102	160351	53	100.00	KOSPI	오락·문화	N	N	N	N		N	22450	300	2	1.35	9934270050	451122	60.57	21800	22750	21350	28750	15550	22150	22019.07	411	23283	22716	21633	21066	19983	23000	21350	928	6600	5000	0	50	1	18551238	4165	8.86	0.47	12	2.43	2534.00	47379.00	37250	20240104	-39.73	14640	20241114	53.35	22750	-1.32	20250102	21350	5.15	20250102	37250	-39.73	20240104	14640	53.35	20241114	2.08	N	034120	5000	927 억	N	N	345	N	02	N
131	20250102	150352	53	100.00	KOSPI	오락·문화	N	N	N	N		N	22200	50	2	0.23	9327371150	424042	56.94	21800	22750	21350	28750	15550	22150	21996.26	453	23283	22716	21633	21066	19983	23000	21350	928	6600	5000	0	50	1	18551238	4118	8.76	0.47	12	2.29	2534.00	47379.00	37250	20240104	-40.40	14640	20241114	51.64	22750	-2.42	20250102	21350	3.98	20250102	37250	-40.40	20240104	14640	51.64	20241114	2.08	N	034120	5000	927 억	N	N	108	N	02	N
132	20250102	140350	53	100.00	KOSPI	오락·문화	N	N	N	N		N	22300	150	2	0.68	8091697300	368912	49.53	21800	22700	21350	28750	15550	22150	21933.82	373	23283	22716	21633	21066	19983	23000	21350	928	6600	5000	0	50	1	18551238	4137	8.80	0.47	12	1.99	2534.00	47379.00	37250	20240104	-40.13	14640	20241114	52.32	22700	-1.76	20250102	21350	4.45	20250102	37250	-40.13	20240104	14640	52.32	20241114	2.08	N	034120	5000	927 억	N	N	108	N	02	N
133	20250102	130350	53	100.00	KOSPI	오락·문화	N	N	N	N		N	21850	-300	5	-1.35	5470552400	251725	33.80	21800	22100	21350	28750	15550	22150	21731.89	268	23283	22716	21633	21066	19983	23000	21350	928	6600	5000	0	50	1	18551238	4053	8.62	0.46	12	1.36	2534.00	47379.00	37250	20240104	-41.34	14640	20241114	49.25	22100	-1.13	20250102	21350	2.34	20250102	37250	-41.34	20240104	14640	49.25	20241114	2.08	N	034120	5000	927 억	N	N	108	N	02	N
134	20250102	120350	53	100.00	KOSPI	오락·문화	N	N	N	N		N	21550	-600	5	-2.71	4757493050	219026	29.41	21800	22100	21350	28750	15550	22150	21720.70	783	23283	22716	21633	21066	19983	23000	21350	928	6600	5000	0	50	1	18551238	3998	8.50	0.45	12	1.18	2534.00	47379.00	37250	20240104	-42.15	14640	20241114	47.20	22100	-2.49	20250102	21350	0.94	20250102	37250	-42.15	20240104	14640	47.20	20241114	2.08	N	034120	5000	927 억	N	N	108	N	02	N
135	20250102	110342	53	100.00	KOSPI	오락·문화	N	N	N	N		N	21800	-350	5	-1.58	3373102750	154705	20.77	21800	22100	21450	28750	15550	22150	21802.95	544	23283	22716	21633	21066	19983	23000	21350	928	6600	5000	0	50	1	18551238	4044	8.60	0.46	12	0.83	2534.00	47379.00	37250	20240104	-41.48	14640	20241114	48.91	22100	-1.36	20250102	21450	1.63	20250102	37250	-41.48	20240104	14640	48.91	20241114	2.08	N	034120	5000	927 억	N	N	108	N	02	N
136	20250102	100348	53	100.00	KOSPI	오락·문화	N	N	N	N		N	21700	-450	5	-2.03	784727750	35976	4.83	21800	22000	21650	28750	15550	22150	21810.43	378	23283	22716	21633	21066	19983	23000	21350	928	6600	5000	0	50	1	18551238	4026	8.56	0.46	12	0.19	2534.00	47379.00	37250	20240104	-41.74	14640	20241114	48.22	22000	-1.36	20250102	21650	0.23	20250102	37250	-41.74	20240104	14640	48.22	20241114	2.08	N	034120	5000	927 억	N	N	108	N	02	N
137	20250102	090346	53	100.00	KOSPI	오락·문화	N	N	N	N		N	22150	0	3	0.00	0	0	0.00	0	0	0	28750	15550	22150	0.00	0	23283	22716	21633	21066	19983	23000	21350	928	6600	5000	0	50	1	18551238	4109	8.74	0.47	12	0.00	2534.00	47379.00	37250	20240104	-40.54	14640	20241114	51.30	0	0.00	0	0	0.00	0	37250	-40.54	20240104	14640	51.30	20241114	2.08	N	034120	5000	927 억	N	N	108	N	02	N

61 KiB Raw Blame History

61 KiB

Raw Blame History