KissMeData/034230/price/prices-20250101.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20250124	160430	55	40.00	KOSPI		오락·문화	N	N	N	Y	40	N	9980	30	2	0.30	1153001470	115009	123.32	9950	10080	9950	12930	6970	9950	10025.34	5.24	0	22387	10076	10012	9976	9912	9876	9995	9895	474	2980	500	7360	10	1	91771623	9159	14.63	0.64	12	0.13	682.00	15585.00	15710	20240502	-36.47	9000	20241115	10.89	10240	-2.54	20250115	9600	3.96	20250110	15710	-36.47	20240502	9000	10.89	20241115	1.28	N	034230	500	474 억		4807972	N	N	1781	N	00	N
3	20250124	150430	55	40.00	KOSPI		오락·문화	N	N	N	Y	40	N	9990	40	2	0.40	1044460790	104137	111.66	9950	10080	9950	12930	6970	9950	10029.68	5.24	0	22230	10076	10012	9976	9912	9876	9995	9895	474	2980	500	7360	10	1	91771623	9168	14.65	0.64	12	0.11	682.00	15585.00	15710	20240502	-36.41	9000	20241115	11.00	10240	-2.44	20250115	9600	4.06	20250110	15710	-36.41	20240502	9000	11.00	20241115	1.28	N	034230	500	474 억		4807972	N	N	2506	N	00	N
4	20250124	140429	55	40.00	KOSPI		오락·문화	N	N	N	Y	40	N	10020	70	2	0.70	827045220	82402	88.35	9950	10080	9950	12930	6970	9950	10036.71	5.24	0	18585	10076	10012	9976	9912	9876	9995	9895	474	2980	500	7360	10	1	91771623	9196	14.69	0.64	12	0.09	682.00	15585.00	15710	20240502	-36.22	9000	20241115	11.33	10240	-2.15	20250115	9600	4.38	20250110	15710	-36.22	20240502	9000	11.33	20241115	1.28	N	034230	500	474 억		4807972	N	N	2506	N	00	N
5	20250124	130431	55	40.00	KOSPI		오락·문화	N	N	N	Y	40	N	10050	100	2	1.01	689521590	68667	73.63	9950	10080	9950	12930	6970	9950	10041.53	5.24	0	19085	10076	10012	9976	9912	9876	9995	9895	474	2980	500	7360	10	1	91771623	9223	14.74	0.64	12	0.07	682.00	15585.00	15710	20240502	-36.03	9000	20241115	11.67	10240	-1.86	20250115	9600	4.69	20250110	15710	-36.03	20240502	9000	11.67	20241115	1.28	N	034230	500	474 억		4807972	N	N	2506	N	00	N
6	20250124	120428	55	40.00	KOSPI		오락·문화	N	N	N	Y	40	N	10050	100	2	1.01	526167560	52389	56.17	9950	10080	9950	12930	6970	9950	10043.47	5.24	0	16137	10076	10012	9976	9912	9876	9995	9895	474	2980	500	7360	10	1	91771623	9223	14.74	0.64	12	0.06	682.00	15585.00	15710	20240502	-36.03	9000	20241115	11.67	10240	-1.86	20250115	9600	4.69	20250110	15710	-36.03	20240502	9000	11.67	20241115	1.28	N	034230	500	474 억		4807972	N	N	2506	N	00	N
7	20250124	110429	55	40.00	KOSPI		오락·문화	N	N	N	Y	40	N	10040	90	2	0.90	410029130	40837	43.79	9950	10080	9950	12930	6970	9950	10040.63	5.24	0	10170	10076	10012	9976	9912	9876	9995	9895	474	2980	500	7360	10	1	91771623	9214	14.72	0.64	12	0.04	682.00	15585.00	15710	20240502	-36.09	9000	20241115	11.56	10240	-1.95	20250115	9600	4.58	20250110	15710	-36.09	20240502	9000	11.56	20241115	1.28	N	034230	500	474 억		4807972	N	N	2506	N	00	N
8	20250124	100427	55	40.00	KOSPI		오락·문화	N	N	N	Y	40	N	10080	130	2	1.31	266439180	26560	28.48	9950	10080	9950	12930	6970	9950	10031.60	5.24	0	8627	10076	10012	9976	9912	9876	9995	9895	474	2980	500	7360	10	1	91771623	9251	14.78	0.65	12	0.03	682.00	15585.00	15710	20240502	-35.84	9000	20241115	12.00	10240	-1.56	20250115	9600	5.00	20250110	15710	-35.84	20240502	9000	12.00	20241115	1.28	N	034230	500	474 억		4807972	N	N	2506	N	00	N
9	20250124	090430	55	40.00	KOSPI		오락·문화	N	N	N	Y	40	N	9980	30	2	0.30	10891100	1094	1.17	9950	9990	9950	12930	6970	9950	9955.30	5.24	0	347	10076	10012	9976	9912	9876	9995	9895	474	2980	500	7360	10	1	91771623	9159	14.63	0.64	12	0.00	682.00	15585.00	15710	20240502	-36.47	9000	20241115	10.89	10240	-2.54	20250115	9600	3.96	20250110	15710	-36.47	20240502	9000	10.89	20241115	1.28	N	034230	500	474 억		4807972	N	N	2506	N	00	N
10	20250123	160429	55	40.00	KOSPI		오락·문화	N	N	N	Y	40	N	9950	-40	5	-0.40	897852820	90097	71.31	10040	10040	9940	12980	7000	9990	9965.34	5.26	0	-13470	10123	10056	10023	9956	9923	10040	9940	474	2990	500	7390	10	1	91771623	9131	14.59	0.64	12	0.10	682.00	15585.00	15710	20240502	-36.66	9000	20241115	10.56	10240	-2.83	20250115	9600	3.65	20250110	15710	-36.66	20240502	9000	10.56	20241115	1.29	N	034230	500	474 억		4828345	N	N	2506	N	00	N
11	20250123	150427	55	40.00	KOSPI		오락·문화	N	N	N	Y	40	N	9970	-20	5	-0.20	809033960	81172	64.25	10040	10040	9940	12980	7000	9990	9966.79	5.26	0	-13542	10123	10056	10023	9956	9923	10040	9940	474	2990	500	7390	10	1	91771623	9150	14.62	0.64	12	0.09	682.00	15585.00	15710	20240502	-36.54	9000	20241115	10.78	10240	-2.64	20250115	9600	3.85	20250110	15710	-36.54	20240502	9000	10.78	20241115	1.29	N	034230	500	474 억		4828345	N	N	1898	N	00	N
12	20250123	140427	55	40.00	KOSPI		오락·문화	N	N	N	Y	40	N	9970	-20	5	-0.20	731369030	73377	58.08	10040	10040	9940	12980	7000	9990	9967.15	5.26	0	-13324	10123	10056	10023	9956	9923	10040	9940	474	2990	500	7390	10	1	91771623	9150	14.62	0.64	12	0.08	682.00	15585.00	15710	20240502	-36.54	9000	20241115	10.78	10240	-2.64	20250115	9600	3.85	20250110	15710	-36.54	20240502	9000	10.78	20241115	1.29	N	034230	500	474 억		4828345	N	N	1898	N	00	N
13	20250123	130426	55	40.00	KOSPI		오락·문화	N	N	N	Y	40	N	9970	-20	5	-0.20	605205610	60711	48.05	10040	10040	9940	12980	7000	9990	9968.49	5.26	0	-13522	10123	10056	10023	9956	9923	10040	9940	474	2990	500	7390	10	1	91771623	9150	14.62	0.64	12	0.07	682.00	15585.00	15710	20240502	-36.54	9000	20241115	10.78	10240	-2.64	20250115	9600	3.85	20250110	15710	-36.54	20240502	9000	10.78	20241115	1.29	N	034230	500	474 억		4828345	N	N	1898	N	00	N
14	20250123	120427	55	40.00	KOSPI		오락·문화	N	N	N	Y	40	N	9970	-20	5	-0.20	549022330	55074	43.59	10040	10040	9940	12980	7000	9990	9968.66	5.26	0	-14155	10123	10056	10023	9956	9923	10040	9940	474	2990	500	7390	10	1	91771623	9150	14.62	0.64	12	0.06	682.00	15585.00	15710	20240502	-36.54	9000	20241115	10.78	10240	-2.64	20250115	9600	3.85	20250110	15710	-36.54	20240502	9000	10.78	20241115	1.29	N	034230	500	474 억		4828345	N	N	1898	N	00	N
15	20250123	110428	55	40.00	KOSPI		오락·문화	N	N	N	Y	40	N	9960	-30	5	-0.30	470052900	47149	37.32	10040	10040	9940	12980	7000	9990	9969.34	5.26	0	-15256	10123	10056	10023	9956	9923	10040	9940	474	2990	500	7390	10	1	91771623	9140	14.60	0.64	12	0.05	682.00	15585.00	15710	20240502	-36.60	9000	20241115	10.67	10240	-2.73	20250115	9600	3.75	20250110	15710	-36.60	20240502	9000	10.67	20241115	1.29	N	034230	500	474 억		4828345	N	N	1898	N	00	N
16	20250123	100426	55	40.00	KOSPI		오락·문화	N	N	N	Y	40	N	9950	-40	5	-0.40	390845640	39197	31.02	10040	10040	9940	12980	7000	9990	9971.12	5.26	0	-13260	10123	10056	10023	9956	9923	10040	9940	474	2990	500	7390	10	1	91771623	9131	14.59	0.64	12	0.04	682.00	15585.00	15710	20240502	-36.66	9000	20241115	10.56	10240	-2.83	20250115	9600	3.65	20250110	15710	-36.66	20240502	9000	10.56	20241115	1.29	N	034230	500	474 억		4828345	N	N	1898	N	00	N
17	20250123	090426	55	40.00	KOSPI		오락·문화	N	N	N	Y	40	N	9990	0	3	0.00	52423330	5241	4.15	10040	10040	9990	12980	7000	9990	10003.59	5.26	0	-3928	10123	10056	10023	9956	9923	10040	9940	474	2990	500	7390	10	1	91771623	9168	14.65	0.64	12	0.01	682.00	15585.00	15710	20240502	-36.41	9000	20241115	11.00	10240	-2.44	20250115	9600	4.06	20250110	15710	-36.41	20240502	9000	11.00	20241115	1.29	N	034230	500	474 억		4828345	N	N	1898	N	00	N
18	20250122	160425	55	40.00	KOSPI		오락·문화	N	N	N	Y	40	N	9990	-40	5	-0.40	1261658360	125688	95.60	10010	10090	9990	13030	7030	10030	10038.03	5.25	0	17469	10263	10146	10073	9956	9883	10110	9920	474	3000	500	7420	10	1	91771623	9168	14.65	0.64	12	0.14	682.00	15585.00	15710	20240502	-36.41	9000	20241115	11.00	10240	-2.44	20250115	9600	4.06	20250110	15710	-36.41	20240502	9000	11.00	20241115	1.27	N	034230	500	474 억		4817238	N	N	1898	N	00	N
19	20250122	150425	55	40.00	KOSPI		오락·문화	N	N	N	Y	40	N	10020	-10	5	-0.10	970568680	96599	73.48	10010	10090	10010	13030	7030	10030	10047.40	5.25	0	16895	10263	10146	10073	9956	9883	10110	9920	474	3000	500	7420	10	1	91771623	9196	14.69	0.64	12	0.11	682.00	15585.00	15710	20240502	-36.22	9000	20241115	11.33	10240	-2.15	20250115	9600	4.38	20250110	15710	-36.22	20240502	9000	11.33	20241115	1.27	N	034230	500	474 억		4817238	N	N	1682	N	00	N
20	20250122	140423	55	40.00	KOSPI		오락·문화	N	N	N	Y	40	N	10050	20	2	0.20	674421310	67085	51.03	10010	10090	10010	13030	7030	10030	10053.24	5.25	0	12138	10263	10146	10073	9956	9883	10110	9920	474	3000	500	7420	10	1	91771623	9223	14.74	0.64	12	0.07	682.00	15585.00	15710	20240502	-36.03	9000	20241115	11.67	10240	-1.86	20250115	9600	4.69	20250110	15710	-36.03	20240502	9000	11.67	20241115	1.27	N	034230	500	474 억		4817238	N	N	1682	N	00	N
21	20250122	130426	55	40.00	KOSPI		오락·문화	N	N	N	Y	40	N	10050	20	2	0.20	518677080	51588	39.24	10010	10090	10010	13030	7030	10030	10054.22	5.25	0	7533	10263	10146	10073	9956	9883	10110	9920	474	3000	500	7420	10	1	91771623	9223	14.74	0.64	12	0.06	682.00	15585.00	15710	20240502	-36.03	9000	20241115	11.67	10240	-1.86	20250115	9600	4.69	20250110	15710	-36.03	20240502	9000	11.67	20241115	1.27	N	034230	500	474 억		4817238	N	N	1682	N	00	N
22	20250122	120424	55	40.00	KOSPI		오락·문화	N	N	N	Y	40	N	10080	50	2	0.50	438665400	43637	33.19	10010	10090	10010	13030	7030	10030	10052.60	5.25	0	6441	10263	10146	10073	9956	9883	10110	9920	474	3000	500	7420	10	1	91771623	9251	14.78	0.65	12	0.05	682.00	15585.00	15710	20240502	-35.84	9000	20241115	12.00	10240	-1.56	20250115	9600	5.00	20250110	15710	-35.84	20240502	9000	12.00	20241115	1.27	N	034230	500	474 억		4817238	N	N	1682	N	00	N
23	20250122	110424	55	40.00	KOSPI		오락·문화	N	N	N	Y	40	N	10070	40	2	0.40	316004380	31447	23.92	10010	10090	10010	13030	7030	10030	10048.79	5.25	0	3996	10263	10146	10073	9956	9883	10110	9920	474	3000	500	7420	10	1	91771623	9241	14.77	0.65	12	0.03	682.00	15585.00	15710	20240502	-35.90	9000	20241115	11.89	10240	-1.66	20250115	9600	4.90	20250110	15710	-35.90	20240502	9000	11.89	20241115	1.27	N	034230	500	474 억		4817238	N	N	1682	N	00	N
24	20250122	100424	55	40.00	KOSPI		오락·문화	N	N	N	Y	40	N	10060	30	2	0.30	213647020	21279	16.19	10010	10090	10010	13030	7030	10030	10040.28	5.25	0	3631	10263	10146	10073	9956	9883	10110	9920	474	3000	500	7420	10	1	91771623	9232	14.75	0.65	12	0.02	682.00	15585.00	15710	20240502	-35.96	9000	20241115	11.78	10240	-1.76	20250115	9600	4.79	20250110	15710	-35.96	20240502	9000	11.78	20241115	1.27	N	034230	500	474 억		4817238	N	N	1682	N	00	N
25	20250122	090425	55	40.00	KOSPI		오락·문화	N	N	N	Y	40	N	10030	0	3	0.00	33586410	3352	2.55	10010	10060	10010	13030	7030	10030	10019.81	5.25	0	118	10263	10146	10073	9956	9883	10110	9920	474	3000	500	7420	10	1	91771623	9205	14.71	0.64	12	0.00	682.00	15585.00	15710	20240502	-36.16	9000	20241115	11.44	10240	-2.05	20250115	9600	4.48	20250110	15710	-36.16	20240502	9000	11.44	20241115	1.27	N	034230	500	474 억		4817238	N	N	1682	N	00	N
26	20250121	160423	55	40.00	KOSPI		오락·문화	N	N	N	Y	40	N	10030	-60	5	-0.59	1318171620	131094	78.33	10110	10190	10000	13110	7070	10090	10055.18	5.25	0	5733	10316	10202	10126	10012	9936	10165	9975	474	3020	500	7460	10	1	91771623	9205	14.71	0.64	12	0.14	682.00	15585.00	15710	20240502	-36.16	9000	20241115	11.44	10240	-2.05	20250115	9600	4.48	20250110	15710	-36.16	20240502	9000	11.44	20241115	1.29	N	034230	500	474 억		4820211	N	N	1682	N	00	N
27	20250121	150424	55	40.00	KOSPI		오락·문화	N	N	N	Y	40	N	10010	-80	5	-0.79	1155511630	114845	68.62	10110	10190	10010	13110	7070	10090	10061.49	5.25	0	7388	10316	10202	10126	10012	9936	10165	9975	474	3020	500	7460	10	1	91771623	9186	14.68	0.64	12	0.13	682.00	15585.00	15710	20240502	-36.28	9000	20241115	11.22	10240	-2.25	20250115	9600	4.27	20250110	15710	-36.28	20240502	9000	11.22	20241115	1.29	N	034230	500	474 억		4820211	N	N	1058	N	00	N
28	20250121	140423	55	40.00	KOSPI		오락·문화	N	N	N	Y	40	N	10050	-40	5	-0.40	991464940	98499	58.85	10110	10190	10020	13110	7070	10090	10065.74	5.25	0	7479	10316	10202	10126	10012	9936	10165	9975	474	3020	500	7460	10	1	91771623	9223	14.74	0.64	12	0.11	682.00	15585.00	15710	20240502	-36.03	9000	20241115	11.67	10240	-1.86	20250115	9600	4.69	20250110	15710	-36.03	20240502	9000	11.67	20241115	1.29	N	034230	500	474 억		4820211	N	N	1058	N	00	N
29	20250121	130423	55	40.00	KOSPI		오락·문화	N	N	N	Y	40	N	10080	-10	5	-0.10	794169430	78854	47.11	10110	10190	10020	13110	7070	10090	10071.39	5.25	0	10259	10316	10202	10126	10012	9936	10165	9975	474	3020	500	7460	10	1	91771623	9251	14.78	0.65	12	0.09	682.00	15585.00	15710	20240502	-35.84	9000	20241115	12.00	10240	-1.56	20250115	9600	5.00	20250110	15710	-35.84	20240502	9000	12.00	20241115	1.29	N	034230	500	474 억		4820211	N	N	1058	N	00	N
30	20250121	120413	55	40.00	KOSPI		오락·문화	N	N	N	Y	40	N	10060	-30	5	-0.30	524469100	52059	31.10	10110	10190	10020	13110	7070	10090	10074.51	5.25	0	1173	10316	10202	10126	10012	9936	10165	9975	474	3020	500	7460	10	1	91771623	9232	14.75	0.65	12	0.06	682.00	15585.00	15710	20240502	-35.96	9000	20241115	11.78	10240	-1.76	20250115	9600	4.79	20250110	15710	-35.96	20240502	9000	11.78	20241115	1.29	N	034230	500	474 억		4820211	N	N	1058	N	00	N
31	20250121	110406	55	40.00	KOSPI		오락·문화	N	N	N	Y	40	N	10060	-30	5	-0.30	456732240	45319	27.08	10110	10190	10020	13110	7070	10090	10078.16	5.25	0	-129	10316	10202	10126	10012	9936	10165	9975	474	3020	500	7460	10	1	91771623	9232	14.75	0.65	12	0.05	682.00	15585.00	15710	20240502	-35.96	9000	20241115	11.78	10240	-1.76	20250115	9600	4.79	20250110	15710	-35.96	20240502	9000	11.78	20241115	1.29	N	034230	500	474 억		4820211	N	N	1058	N	00	N
32	20250121	100400	55	40.00	KOSPI		오락·문화	N	N	N	Y	40	N	10060	-30	5	-0.30	204121380	20165	12.05	10110	10190	10050	13110	7070	10090	10122.56	5.25	0	-5500	10316	10202	10126	10012	9936	10165	9975	474	3020	500	7460	10	1	91771623	9232	14.75	0.65	12	0.02	682.00	15585.00	15710	20240502	-35.96	9000	20241115	11.78	10240	-1.76	20250115	9600	4.79	20250110	15710	-35.96	20240502	9000	11.78	20241115	1.29	N	034230	500	474 억		4820211	N	N	1058	N	00	N
33	20250121	090423	55	40.00	KOSPI		오락·문화	N	N	N	Y	40	N	10160	70	2	0.69	42613170	4201	2.51	10110	10190	10100	13110	7070	10090	10143.58	5.25	0	-1834	10316	10202	10126	10012	9936	10165	9975	474	3020	500	7460	10	1	91771623	9324	14.90	0.65	12	0.00	682.00	15585.00	15710	20240502	-35.33	9000	20241115	12.89	10240	-0.78	20250115	9600	5.83	20250110	15710	-35.33	20240502	9000	12.89	20241115	1.29	N	034230	500	474 억		4820211	N	N	1058	N	00	N
34	20250120	160421	55	40.00	KOSPI		오락·문화	N	N	N	Y	40	N	10090	-80	5	-0.79	1690566330	166532	65.32	10190	10240	10050	13220	7120	10170	10151.70	5.28	0	-14173	10336	10252	10106	10022	9876	10295	10065	474	3050	500	7520	10	1	91771623	9260	14.79	0.65	12	0.18	682.00	15585.00	15710	20240502	-35.77	9000	20241115	12.11	10240	0.00	20250115	9600	5.10	20250110	15710	-35.77	20240502	9000	12.11	20241115	1.28	N	034230	500	474 억		4847607	N	N	1058	N	00	N
35	20250120	150423	55	40.00	KOSPI		오락·문화	N	N	N	Y	40	N	10100	-70	5	-0.69	1521843940	149777	58.75	10190	10240	10060	13220	7120	10170	10160.73	5.28	0	-12677	10336	10252	10106	10022	9876	10295	10065	474	3050	500	7520	10	1	91771623	9269	14.81	0.65	12	0.16	682.00	15585.00	15710	20240502	-35.71	9000	20241115	12.22	10240	0.00	20250115	9600	5.21	20250110	15710	-35.71	20240502	9000	12.22	20241115	1.28	N	034230	500	474 억		4847607	N	N	691	N	00	N
36	20250120	140421	55	40.00	KOSPI		오락·문화	N	N	N	Y	40	N	10140	-30	5	-0.29	1214198440	119313	46.80	10190	10240	10060	13220	7120	10170	10176.58	5.28	0	-10729	10336	10252	10106	10022	9876	10295	10065	474	3050	500	7520	10	1	91771623	9306	14.87	0.65	12	0.13	682.00	15585.00	15710	20240502	-35.46	9000	20241115	12.67	10240	0.00	20250115	9600	5.62	20250110	15710	-35.46	20240502	9000	12.67	20241115	1.28	N	034230	500	474 억		4847607	N	N	691	N	00	N
37	20250120	130421	55	40.00	KOSPI		오락·문화	N	N	N	Y	40	N	10180	10	2	0.10	946181980	92988	36.48	10190	10240	10060	13220	7120	10170	10175.31	5.28	0	-7256	10336	10252	10106	10022	9876	10295	10065	474	3050	500	7520	10	1	91771623	9342	14.93	0.65	12	0.10	682.00	15585.00	15710	20240502	-35.20	9000	20241115	13.11	10240	0.00	20250115	9600	6.04	20250110	15710	-35.20	20240502	9000	13.11	20241115	1.28	N	034230	500	474 억		4847607	N	N	691	N	00	N
38	20250120	120422	55	40.00	KOSPI		오락·문화	N	N	N	Y	40	N	10210	40	2	0.39	831948260	81787	32.08	10190	10240	10060	13220	7120	10170	10172.13	5.28	0	-5843	10336	10252	10106	10022	9876	10295	10065	474	3050	500	7520	10	1	91771623	9370	14.97	0.66	12	0.09	682.00	15585.00	15710	20240502	-35.01	9000	20241115	13.44	10240	0.00	20250115	9600	6.35	20250110	15710	-35.01	20240502	9000	13.44	20241115	1.28	N	034230	500	474 억		4847607	N	N	691	N	00	N
39	20250120	110422	55	40.00	KOSPI		오락·문화	N	N	N	Y	40	N	10210	40	2	0.39	636140470	62637	24.57	10190	10210	10060	13220	7120	10170	10155.99	5.28	0	-3321	10336	10252	10106	10022	9876	10295	10065	474	3050	500	7520	10	1	91771623	9370	14.97	0.66	12	0.07	682.00	15585.00	15710	20240502	-35.01	9000	20241115	13.44	10240	-0.29	20250115	9600	6.35	20250110	15710	-35.01	20240502	9000	13.44	20241115	1.28	N	034230	500	474 억		4847607	N	N	691	N	00	N
40	20250120	100422	55	40.00	KOSPI		오락·문화	N	N	N	Y	40	N	10180	10	2	0.10	384266960	37885	14.86	10190	10210	10060	13220	7120	10170	10142.98	5.28	0	-11033	10336	10252	10106	10022	9876	10295	10065	474	3050	500	7520	10	1	91771623	9342	14.93	0.65	12	0.04	682.00	15585.00	15710	20240502	-35.20	9000	20241115	13.11	10240	-0.59	20250115	9600	6.04	20250110	15710	-35.20	20240502	9000	13.11	20241115	1.28	N	034230	500	474 억		4847607	N	N	691	N	00	N
41	20250120	090422	55	40.00	KOSPI		오락·문화	N	N	N	Y	40	N	10150	-20	5	-0.20	80407290	7901	3.10	10190	10200	10140	13220	7120	10170	10176.85	5.28	0	-3953	10336	10252	10106	10022	9876	10295	10065	474	3050	500	7520	10	1	91771623	9315	14.88	0.65	12	0.01	682.00	15585.00	15710	20240502	-35.39	9000	20241115	12.78	10240	-0.88	20250115	9600	5.73	20250110	15710	-35.39	20240502	9000	12.78	20241115	1.28	N	034230	500	474 억		4847607	N	N	691	N	00	N
42	20250117	160420	55	40.00	KOSPI		오락·문화	N	N	N	Y	40	N	10170	210	2	2.11	2570000650	253585	109.82	10000	10190	9960	12940	6980	9960	10134.63	5.33	0	80472	10293	10126	10043	9876	9793	10085	9835	474	2980	500	7370	10	1	91771623	9333	14.91	0.65	12	0.28	682.00	15585.00	15710	20240502	-35.26	9000	20241115	13.00	10240	-0.68	20250115	9600	5.94	20250110	15710	-35.26	20240502	9000	13.00	20241115	1.35	N	034230	500	474 억		4888917	N	N	691	N	00	N
43	20250117	150421	55	40.00	KOSPI		오락·문화	N	N	N	Y	40	N	10170	210	2	2.11	2281469240	225178	97.52	10000	10190	9960	12940	6980	9960	10131.85	5.33	0	81879	10293	10126	10043	9876	9793	10085	9835	474	2980	500	7370	10	1	91771623	9333	14.91	0.65	12	0.25	682.00	15585.00	15710	20240502	-35.26	9000	20241115	13.00	10240	-0.68	20250115	9600	5.94	20250110	15710	-35.26	20240502	9000	13.00	20241115	1.35	N	034230	500	474 억		4888917	N	N	1019	N	00	N
44	20250117	140422	55	40.00	KOSPI		오락·문화	N	N	N	Y	40	N	10170	210	2	2.11	1922226240	189824	82.21	10000	10190	9960	12940	6980	9960	10126.36	5.33	0	76507	10293	10126	10043	9876	9793	10085	9835	474	2980	500	7370	10	1	91771623	9333	14.91	0.65	12	0.21	682.00	15585.00	15710	20240502	-35.26	9000	20241115	13.00	10240	-0.68	20250115	9600	5.94	20250110	15710	-35.26	20240502	9000	13.00	20241115	1.35	N	034230	500	474 억		4888917	N	N	1019	N	00	N
45	20250117	130421	55	40.00	KOSPI		오락·문화	N	N	N	Y	40	N	10160	200	2	2.01	1638620530	161948	70.13	10000	10190	9960	12940	6980	9960	10118.19	5.33	0	66303	10293	10126	10043	9876	9793	10085	9835	474	2980	500	7370	10	1	91771623	9324	14.90	0.65	12	0.18	682.00	15585.00	15710	20240502	-35.33	9000	20241115	12.89	10240	-0.78	20250115	9600	5.83	20250110	15710	-35.33	20240502	9000	12.89	20241115	1.35	N	034230	500	474 억		4888917	N	N	1019	N	00	N
46	20250117	120422	55	40.00	KOSPI		오락·문화	N	N	N	Y	40	N	10130	170	2	1.71	1381559470	136628	59.17	10000	10190	9960	12940	6980	9960	10111.83	5.33	0	63833	10293	10126	10043	9876	9793	10085	9835	474	2980	500	7370	10	1	91771623	9296	14.85	0.65	12	0.15	682.00	15585.00	15710	20240502	-35.52	9000	20241115	12.56	10240	-1.07	20250115	9600	5.52	20250110	15710	-35.52	20240502	9000	12.56	20241115	1.35	N	034230	500	474 억		4888917	N	N	1019	N	00	N
47	20250117	110422	55	40.00	KOSPI		오락·문화	N	N	N	Y	40	N	10150	190	2	1.91	1046785220	103635	44.88	10000	10190	9960	12940	6980	9960	10100.69	5.33	0	56185	10293	10126	10043	9876	9793	10085	9835	474	2980	500	7370	10	1	91771623	9315	14.88	0.65	12	0.11	682.00	15585.00	15710	20240502	-35.39	9000	20241115	12.78	10240	-0.88	20250115	9600	5.73	20250110	15710	-35.39	20240502	9000	12.78	20241115	1.35	N	034230	500	474 억		4888917	N	N	1019	N	00	N
48	20250117	100423	55	40.00	KOSPI		오락·문화	N	N	N	Y	40	N	10060	100	2	1.00	405228320	40357	17.48	10000	10080	9960	12940	6980	9960	10041.09	5.33	0	19988	10293	10126	10043	9876	9793	10085	9835	474	2980	500	7370	10	1	91771623	9232	14.75	0.65	12	0.04	682.00	15585.00	15710	20240502	-35.96	9000	20241115	11.78	10240	-1.76	20250115	9600	4.79	20250110	15710	-35.96	20240502	9000	11.78	20241115	1.35	N	034230	500	474 억		4888917	N	N	1019	N	00	N
49	20250117	090423	55	40.00	KOSPI		오락·문화	N	N	N	Y	40	N	10000	40	2	0.40	22227450	2227	0.96	10000	10000	9960	12940	6980	9960	9980.89	5.33	0	690	10293	10126	10043	9876	9793	10085	9835	474	2980	500	7370	10	1	91771623	9177	14.66	0.64	12	0.00	682.00	15585.00	15710	20240502	-36.35	9000	20241115	11.11	10240	-2.34	20250115	9600	4.17	20250110	15710	-36.35	20240502	9000	11.11	20241115	1.35	N	034230	500	474 억		4888917	N	N	1019	N	00	N
50	20250116	160419	55	40.00	KOSPI		오락·문화	N	N	N	Y	40	N	9960	-160	5	-1.58	2300207440	229456	69.47	10210	10210	9960	13150	7090	10120	10024.61	5.25	0	31911	10333	10226	10133	10026	9933	10280	10080	474	3030	500	7480	10	1	91771623	9140	14.60	0.64	12	0.25	682.00	15585.00	15710	20240502	-36.60	9000	20241115	10.67	10240	-2.73	20250115	9600	3.75	20250110	15710	-36.60	20240502	9000	10.67	20241115	1.36	N	034230	500	474 억		4814300	N	N	1019	N	00	N
51	20250116	150402	55	40.00	KOSPI		오락·문화	N	N	N	Y	40	N	9990	-130	5	-1.28	2113929200	210771	63.81	10210	10210	9960	13150	7090	10120	10029.51	5.25	0	31399	10333	10226	10133	10026	9933	10280	10080	474	3030	500	7480	10	1	91771623	9168	14.65	0.64	12	0.23	682.00	15585.00	15710	20240502	-36.41	9000	20241115	11.00	10240	-2.44	20250115	9600	4.06	20250110	15710	-36.41	20240502	9000	11.00	20241115	1.36	N	034230	500	474 억		4814300	N	N	1256	N	00	N
52	20250116	140421	55	40.00	KOSPI		오락·문화	N	N	N	Y	40	N	9990	-130	5	-1.28	1744878080	173792	52.62	10210	10210	9970	13150	7090	10120	10040.04	5.25	0	27534	10333	10226	10133	10026	9933	10280	10080	474	3030	500	7480	10	1	91771623	9168	14.65	0.64	12	0.19	682.00	15585.00	15710	20240502	-36.41	9000	20241115	11.00	10240	-2.44	20250115	9600	4.06	20250110	15710	-36.41	20240502	9000	11.00	20241115	1.36	N	034230	500	474 억		4814300	N	N	1256	N	00	N
53	20250116	130421	55	40.00	KOSPI		오락·문화	N	N	N	Y	40	N	10030	-90	5	-0.89	1193352360	118588	35.90	10210	10210	10000	13150	7090	10120	10063.01	5.25	0	20178	10333	10226	10133	10026	9933	10280	10080	474	3030	500	7480	10	1	91771623	9205	14.71	0.64	12	0.13	682.00	15585.00	15710	20240502	-36.16	9000	20241115	11.44	10240	-2.05	20250115	9600	4.48	20250110	15710	-36.16	20240502	9000	11.44	20241115	1.36	N	034230	500	474 억		4814300	N	N	1256	N	00	N
54	20250116	120421	55	40.00	KOSPI		오락·문화	N	N	N	Y	40	N	10030	-90	5	-0.89	1059993330	105287	31.88	10210	10210	10000	13150	7090	10120	10067.66	5.25	0	15535	10333	10226	10133	10026	9933	10280	10080	474	3030	500	7480	10	1	91771623	9205	14.71	0.64	12	0.11	682.00	15585.00	15710	20240502	-36.16	9000	20241115	11.44	10240	-2.05	20250115	9600	4.48	20250110	15710	-36.16	20240502	9000	11.44	20241115	1.36	N	034230	500	474 억		4814300	N	N	1256	N	00	N
55	20250116	110421	55	40.00	KOSPI		오락·문화	N	N	N	Y	40	N	10000	-120	5	-1.19	935651860	92876	28.12	10210	10210	10000	13150	7090	10120	10074.20	5.25	0	11756	10333	10226	10133	10026	9933	10280	10080	474	3030	500	7480	10	1	91771623	9177	14.66	0.64	12	0.10	682.00	15585.00	15710	20240502	-36.35	9000	20241115	11.11	10240	-2.34	20250115	9600	4.17	20250110	15710	-36.35	20240502	9000	11.11	20241115	1.36	N	034230	500	474 억		4814300	N	N	1256	N	00	N
56	20250116	100422	55	40.00	KOSPI		오락·문화	N	N	N	Y	40	N	10130	10	2	0.10	319544870	31501	9.54	10210	10210	10070	13150	7090	10120	10143.96	5.25	0	-1736	10333	10226	10133	10026	9933	10280	10080	474	3030	500	7480	10	1	91771623	9296	14.85	0.65	12	0.03	682.00	15585.00	15710	20240502	-35.52	9000	20241115	12.56	10240	-1.07	20250115	9600	5.52	20250110	15710	-35.52	20240502	9000	12.56	20241115	1.36	N	034230	500	474 억		4814300	N	N	1256	N	00	N
57	20250116	090421	55	40.00	KOSPI		오락·문화	N	N	N	Y	40	N	10200	80	2	0.79	51073300	5008	1.52	10210	10210	10180	13150	7090	10120	10198.34	5.25	0	145	10333	10226	10133	10026	9933	10280	10080	474	3030	500	7480	10	1	91771623	9361	14.96	0.65	12	0.01	682.00	15585.00	15710	20240502	-35.07	9000	20241115	13.33	10240	-0.39	20250115	9600	6.25	20250110	15710	-35.07	20240502	9000	13.33	20241115	1.36	N	034230	500	474 억		4814300	N	N	1256	N	00	N
58	20250115	160419	55	40.00	KOSPI		오락·문화	N	N	N	Y	40	N	10120	140	2	1.40	3349878860	329731	371.44	10040	10240	10040	12970	6990	9980	10159.45	5.15	0	96614	10120	10050	9970	9900	9820	10085	9935	474	2990	500	7380	10	1	91771623	9287	14.84	0.65	12	0.36	682.00	15585.00	15710	20240502	-35.58	9000	20241115	12.44	10240	-1.17	20250115	9600	5.42	20250110	15710	-35.58	20240502	9000	12.44	20241115	1.35	N	034230	500	474 억		4725641	N	N	1256	N	00	N
59	20250115	150421	55	40.00	KOSPI		오락·문화	N	N	N	Y	40	N	10150	170	2	1.70	3205860960	315521	355.43	10040	10240	10040	12970	6990	9980	10160.53	5.15	0	96519	10120	10050	9970	9900	9820	10085	9935	474	2990	500	7380	10	1	91771623	9315	14.88	0.65	12	0.34	682.00	15585.00	15710	20240502	-35.39	9000	20241115	12.78	10240	-0.88	20250115	9600	5.73	20250110	15710	-35.39	20240502	9000	12.78	20241115	1.35	N	034230	500	474 억		4725641	N	N	148	N	00	N
60	20250115	140422	55	40.00	KOSPI		오락·문화	N	N	N	Y	40	N	10170	190	2	1.90	2854519800	280850	316.38	10040	10240	10040	12970	6990	9980	10163.86	5.15	0	101002	10120	10050	9970	9900	9820	10085	9935	474	2990	500	7380	10	1	91771623	9333	14.91	0.65	12	0.31	682.00	15585.00	15710	20240502	-35.26	9000	20241115	13.00	10240	-0.68	20250115	9600	5.94	20250110	15710	-35.26	20240502	9000	13.00	20241115	1.35	N	034230	500	474 억		4725641	N	N	148	N	00	N
61	20250115	130420	55	40.00	KOSPI		오락·문화	N	N	N	Y	40	N	10200	220	2	2.20	2300033040	226558	255.22	10040	10220	10040	12970	6990	9980	10152.07	5.15	0	88504	10120	10050	9970	9900	9820	10085	9935	474	2990	500	7380	10	1	91771623	9361	14.96	0.65	12	0.25	682.00	15585.00	15710	20240502	-35.07	9000	20241115	13.33	10220	-0.20	20250115	9600	6.25	20250110	15710	-35.07	20240502	9000	13.33	20241115	1.35	N	034230	500	474 억		4725641	N	N	148	N	00	N
62	20250115	120414	55	40.00	KOSPI		오락·문화	N	N	N	Y	40	N	10180	200	2	2.00	1724940890	170162	191.69	10040	10210	10040	12970	6990	9980	10137.05	5.15	0	76871	10120	10050	9970	9900	9820	10085	9935	474	2990	500	7380	10	1	91771623	9342	14.93	0.65	12	0.19	682.00	15585.00	15710	20240502	-35.20	9000	20241115	13.11	10210	-0.29	20250115	9600	6.04	20250110	15710	-35.20	20240502	9000	13.11	20241115	1.35	N	034230	500	474 억		4725641	N	N	148	N	00	N
63	20250115	110420	55	40.00	KOSPI		오락·문화	N	N	N	Y	40	N	10120	140	2	1.40	932600510	92291	103.97	10040	10190	10040	12970	6990	9980	10105.00	5.15	0	27473	10120	10050	9970	9900	9820	10085	9935	474	2990	500	7380	10	1	91771623	9287	14.84	0.65	12	0.10	682.00	15585.00	15710	20240502	-35.58	9000	20241115	12.44	10190	-0.69	20250115	9600	5.42	20250110	15710	-35.58	20240502	9000	12.44	20241115	1.35	N	034230	500	474 억		4725641	N	N	148	N	00	N
64	20250115	100419	55	40.00	KOSPI		오락·문화	N	N	N	Y	40	N	10120	140	2	1.40	519631830	51471	57.98	10040	10190	10040	12970	6990	9980	10095.62	5.15	0	14118	10120	10050	9970	9900	9820	10085	9935	474	2990	500	7380	10	1	91771623	9287	14.84	0.65	12	0.06	682.00	15585.00	15710	20240502	-35.58	9000	20241115	12.44	10190	-0.69	20250115	9600	5.42	20250110	15710	-35.58	20240502	9000	12.44	20241115	1.35	N	034230	500	474 억		4725641	N	N	148	N	00	N
65	20250115	090422	55	40.00	KOSPI		오락·문화	N	N	N	Y	40	N	10050	70	2	0.70	22553360	2245	2.53	10040	10060	10040	12970	6990	9980	10046.04	5.15	0	210	10120	10050	9970	9900	9820	10085	9935	474	2990	500	7380	10	1	91771623	9223	14.74	0.64	12	0.00	682.00	15585.00	15710	20240502	-36.03	9000	20241115	11.67	10150	-0.99	20250107	9600	4.69	20250110	15710	-36.03	20240502	9000	11.67	20241115	1.35	N	034230	500	474 억		4725641	N	N	148	N	00	N
66	20250114	160418	55	40.00	KOSPI		오락·문화	N	N	N	Y	40	N	9980	60	2	0.60	883374680	88719	90.65	9940	10040	9890	12890	6950	9920	9956.97	5.12	0	26921	10160	10040	9950	9830	9740	9995	9785	474	2970	500	7340	10	1	91771623	9159	14.63	0.64	12	0.10	682.00	15585.00	15710	20240502	-36.47	9000	20241115	10.89	10150	-1.67	20250107	9600	3.96	20250110	15710	-36.47	20240502	9000	10.89	20241115	1.38	N	034230	500	474 억		4703257	N	N	148	N	00	N
67	20250114	150419	55	40.00	KOSPI		오락·문화	N	N	N	Y	40	N	9950	30	2	0.30	836896020	84058	85.89	9940	10040	9890	12890	6950	9920	9956.17	5.12	0	27432	10160	10040	9950	9830	9740	9995	9785	474	2970	500	7340	10	1	91771623	9131	14.59	0.64	12	0.09	682.00	15585.00	15710	20240502	-36.66	9000	20241115	10.56	10150	-1.97	20250107	9600	3.65	20250110	15710	-36.66	20240502	9000	10.56	20241115	1.38	N	034230	500	474 억		4703257	N	N	1205	N	00	N
68	20250114	140418	55	40.00	KOSPI		오락·문화	N	N	N	Y	40	N	10000	80	2	0.81	629765550	63263	64.64	9940	10040	9890	12890	6950	9920	9954.72	5.12	0	21224	10160	10040	9950	9830	9740	9995	9785	474	2970	500	7340	10	1	91771623	9177	14.66	0.64	12	0.07	682.00	15585.00	15710	20240502	-36.35	9000	20241115	11.11	10150	-1.48	20250107	9600	4.17	20250110	15710	-36.35	20240502	9000	11.11	20241115	1.38	N	034230	500	474 억		4703257	N	N	1205	N	00	N
69	20250114	130417	55	40.00	KOSPI		오락·문화	N	N	N	Y	40	N	9980	60	2	0.60	439971060	44288	45.25	9940	9990	9890	12890	6950	9920	9934.32	5.12	0	11343	10160	10040	9950	9830	9740	9995	9785	474	2970	500	7340	10	1	91771623	9159	14.63	0.64	12	0.05	682.00	15585.00	15710	20240502	-36.47	9000	20241115	10.89	10150	-1.67	20250107	9600	3.96	20250110	15710	-36.47	20240502	9000	10.89	20241115	1.38	N	034230	500	474 억		4703257	N	N	1205	N	00	N
70	20250114	120416	55	40.00	KOSPI		오락·문화	N	N	N	Y	40	N	9930	10	2	0.10	319109230	32152	32.85	9940	9990	9890	12890	6950	9920	9925.02	5.12	0	3182	10160	10040	9950	9830	9740	9995	9785	474	2970	500	7340	10	1	91771623	9113	14.56	0.64	12	0.04	682.00	15585.00	15710	20240502	-36.79	9000	20241115	10.33	10150	-2.17	20250107	9600	3.44	20250110	15710	-36.79	20240502	9000	10.33	20241115	1.38	N	034230	500	474 억		4703257	N	N	1205	N	00	N
71	20250114	110418	55	40.00	KOSPI		오락·문화	N	N	N	Y	40	N	9910	-10	5	-0.10	267195670	26923	27.51	9940	9990	9890	12890	6950	9920	9924.44	5.12	0	2062	10160	10040	9950	9830	9740	9995	9785	474	2970	500	7340	10	1	91771623	9095	14.53	0.64	12	0.03	682.00	15585.00	15710	20240502	-36.92	9000	20241115	10.11	10150	-2.36	20250107	9600	3.23	20250110	15710	-36.92	20240502	9000	10.11	20241115	1.38	N	034230	500	474 억		4703257	N	N	1205	N	00	N
72	20250114	100417	55	40.00	KOSPI		오락·문화	N	N	N	Y	40	N	9930	10	2	0.10	133756970	13464	13.76	9940	9990	9910	12890	6950	9920	9934.42	5.12	0	637	10160	10040	9950	9830	9740	9995	9785	474	2970	500	7340	10	1	91771623	9113	14.56	0.64	12	0.01	682.00	15585.00	15710	20240502	-36.79	9000	20241115	10.33	10150	-2.17	20250107	9600	3.44	20250110	15710	-36.79	20240502	9000	10.33	20241115	1.38	N	034230	500	474 억		4703257	N	N	1205	N	00	N
73	20250114	090416	55	40.00	KOSPI		오락·문화	N	N	N	Y	40	N	9990	70	2	0.71	6219610	625	0.64	9940	9990	9940	12890	6950	9920	9951.38	5.12	0	131	10160	10040	9950	9830	9740	9995	9785	474	2970	500	7340	10	1	91771623	9168	14.65	0.64	12	0.00	682.00	15585.00	15710	20240502	-36.41	9000	20241115	11.00	10150	-1.58	20250107	9600	4.06	20250110	15710	-36.41	20240502	9000	11.00	20241115	1.38	N	034230	500	474 억		4703257	N	N	1205	N	00	N
74	20250113	160413	55	40.00	KOSPI		오락·문화	N	N	N	Y	40	N	9920	-60	5	-0.60	968861530	97543	70.61	9980	10070	9860	12970	6990	9980	9932.65	5.13	0	-1261	10286	10132	9866	9712	9446	10210	9790	474	2990	500	7380	10	1	91771623	9104	14.55	0.64	12	0.11	682.00	15585.00	15710	20240502	-36.86	9000	20241115	10.22	10150	-2.27	20250107	9600	3.33	20250110	15710	-36.86	20240502	9000	10.22	20241115	1.38	N	034230	500	474 억		4707251	N	N	1205	N	00	N
75	20250113	150414	55	40.00	KOSPI		오락·문화	N	N	N	Y	40	N	9920	-60	5	-0.60	896409320	90233	65.31	9980	10070	9860	12970	6990	9980	9934.36	5.13	0	-470	10286	10132	9866	9712	9446	10210	9790	474	2990	500	7380	10	1	91771623	9104	14.55	0.64	12	0.10	682.00	15585.00	15710	20240502	-36.86	9000	20241115	10.22	10150	-2.27	20250107	9600	3.33	20250110	15710	-36.86	20240502	9000	10.22	20241115	1.38	N	034230	500	474 억		4707251	N	N	418	N	00	N
76	20250113	140411	55	40.00	KOSPI		오락·문화	N	N	N	Y	40	N	9930	-50	5	-0.50	743855840	74854	54.18	9980	10070	9860	12970	6990	9980	9937.39	5.13	0	-314	10286	10132	9866	9712	9446	10210	9790	474	2990	500	7380	10	1	91771623	9113	14.56	0.64	12	0.08	682.00	15585.00	15710	20240502	-36.79	9000	20241115	10.33	10150	-2.17	20250107	9600	3.44	20250110	15710	-36.79	20240502	9000	10.33	20241115	1.38	N	034230	500	474 억		4707251	N	N	418	N	00	N
77	20250113	130408	55	40.00	KOSPI		오락·문화	N	N	N	Y	40	N	9920	-60	5	-0.60	655278560	65930	47.72	9980	10070	9860	12970	6990	9980	9938.97	5.13	0	-2528	10286	10132	9866	9712	9446	10210	9790	474	2990	500	7380	10	1	91771623	9104	14.55	0.64	12	0.07	682.00	15585.00	15710	20240502	-36.86	9000	20241115	10.22	10150	-2.27	20250107	9600	3.33	20250110	15710	-36.86	20240502	9000	10.22	20241115	1.38	N	034230	500	474 억		4707251	N	N	418	N	00	N
78	20250113	120409	55	40.00	KOSPI		오락·문화	N	N	N	Y	40	N	9900	-80	5	-0.80	599512680	60301	43.65	9980	10070	9860	12970	6990	9980	9941.97	5.13	0	-2342	10286	10132	9866	9712	9446	10210	9790	474	2990	500	7380	10	1	91771623	9085	14.52	0.64	12	0.07	682.00	15585.00	15710	20240502	-36.98	9000	20241115	10.00	10150	-2.46	20250107	9600	3.12	20250110	15710	-36.98	20240502	9000	10.00	20241115	1.38	N	034230	500	474 억		4707251	N	N	418	N	00	N
79	20250113	110409	55	40.00	KOSPI		오락·문화	N	N	N	Y	40	N	9880	-100	5	-1.00	452011030	45402	32.86	9980	10070	9860	12970	6990	9980	9955.72	5.13	0	-1272	10286	10132	9866	9712	9446	10210	9790	474	2990	500	7380	10	1	91771623	9067	14.49	0.63	12	0.05	682.00	15585.00	15710	20240502	-37.11	9000	20241115	9.78	10150	-2.66	20250107	9600	2.92	20250110	15710	-37.11	20240502	9000	9.78	20241115	1.38	N	034230	500	474 억		4707251	N	N	418	N	00	N
80	20250113	100409	55	40.00	KOSPI		오락·문화	N	N	N	Y	40	N	9970	-10	5	-0.10	216716000	21652	15.67	9980	10070	9950	12970	6990	9980	10009.12	5.13	0	-1657	10286	10132	9866	9712	9446	10210	9790	474	2990	500	7380	10	1	91771623	9150	14.62	0.64	12	0.02	682.00	15585.00	15710	20240502	-36.54	9000	20241115	10.78	10150	-1.77	20250107	9600	3.85	20250110	15710	-36.54	20240502	9000	10.78	20241115	1.38	N	034230	500	474 억		4707251	N	N	418	N	00	N
81	20250113	090412	55	40.00	KOSPI		오락·문화	N	N	N	Y	40	N	10060	80	2	0.80	49026090	4894	3.54	9980	10060	9980	12970	6990	9980	10017.98	5.13	0	1764	10286	10132	9866	9712	9446	10210	9790	474	2990	500	7380	10	1	91771623	9232	14.75	0.65	12	0.01	682.00	15585.00	15710	20240502	-35.96	9000	20241115	11.78	10150	-0.89	20250107	9600	4.79	20250110	15710	-35.96	20240502	9000	11.78	20241115	1.38	N	034230	500	474 억		4707251	N	N	418	N	00	N
82	20250110	160407	55	40.00	KOSPI		오락·문화	N	N	N	Y	40	N	9980	120	2	1.22	1365645560	137234	112.48	9960	10020	9600	12810	6910	9860	9951.22	5.11	0	28861	10066	9962	9906	9802	9746	9935	9775	474	2950	500	7290	10	1	91771623	9159	14.63	0.64	12	0.15	682.00	15585.00	15710	20240502	-36.47	9000	20241115	10.89	10150	-1.67	20250107	9600	3.96	20250110	15710	-36.47	20240502	9000	10.89	20241115	1.38	N	034230	500	474 억		4688972	N	N	418	N	00	N
83	20250110	150407	55	40.00	KOSPI		오락·문화	N	N	N	Y	40	N	9950	90	2	0.91	1267802480	127423	104.44	9960	10020	9600	12810	6910	9860	9949.56	5.11	0	29256	10066	9962	9906	9802	9746	9935	9775	474	2950	500	7290	10	1	91771623	9131	14.59	0.64	12	0.14	682.00	15585.00	15710	20240502	-36.66	9000	20241115	10.56	10150	-1.97	20250107	9600	3.65	20250110	15710	-36.66	20240502	9000	10.56	20241115	1.38	N	034230	500	474 억		4688972	N	N	834	N	00	N
84	20250110	140407	55	40.00	KOSPI		오락·문화	N	N	N	Y	40	N	9990	130	2	1.32	1150523080	115659	94.80	9960	10020	9600	12810	6910	9860	9947.54	5.11	0	26251	10066	9962	9906	9802	9746	9935	9775	474	2950	500	7290	10	1	91771623	9168	14.65	0.64	12	0.13	682.00	15585.00	15710	20240502	-36.41	9000	20241115	11.00	10150	-1.58	20250107	9600	4.06	20250110	15710	-36.41	20240502	9000	11.00	20241115	1.38	N	034230	500	474 억		4688972	N	N	834	N	00	N
85	20250110	130406	55	40.00	KOSPI		오락·문화	N	N	N	Y	40	N	9990	130	2	1.32	1061916600	106770	87.51	9960	10020	9600	12810	6910	9860	9945.83	5.11	0	24637	10066	9962	9906	9802	9746	9935	9775	474	2950	500	7290	10	1	91771623	9168	14.65	0.64	12	0.12	682.00	15585.00	15710	20240502	-36.41	9000	20241115	11.00	10150	-1.58	20250107	9600	4.06	20250110	15710	-36.41	20240502	9000	11.00	20241115	1.38	N	034230	500	474 억		4688972	N	N	834	N	00	N
86	20250110	120407	55	40.00	KOSPI		오락·문화	N	N	N	Y	40	N	9950	90	2	0.91	945191200	95070	77.92	9960	10020	9600	12810	6910	9860	9942.06	5.11	0	22551	10066	9962	9906	9802	9746	9935	9775	474	2950	500	7290	10	1	91771623	9131	14.59	0.64	12	0.10	682.00	15585.00	15710	20240502	-36.66	9000	20241115	10.56	10150	-1.97	20250107	9600	3.65	20250110	15710	-36.66	20240502	9000	10.56	20241115	1.38	N	034230	500	474 억		4688972	N	N	834	N	00	N
87	20250110	110406	55	40.00	KOSPI		오락·문화	N	N	N	Y	40	N	9910	50	2	0.51	840863370	84594	69.33	9960	10020	9600	12810	6910	9860	9939.99	5.11	0	19669	10066	9962	9906	9802	9746	9935	9775	474	2950	500	7290	10	1	91771623	9095	14.53	0.64	12	0.09	682.00	15585.00	15710	20240502	-36.92	9000	20241115	10.11	10150	-2.36	20250107	9600	3.23	20250110	15710	-36.92	20240502	9000	10.11	20241115	1.38	N	034230	500	474 억		4688972	N	N	834	N	00	N
88	20250110	100405	55	40.00	KOSPI		오락·문화	N	N	N	Y	40	N	10000	140	2	1.42	364571620	36571	29.97	9960	10020	9900	12810	6910	9860	9968.87	5.11	0	4212	10066	9962	9906	9802	9746	9935	9775	474	2950	500	7290	10	1	91771623	9177	14.66	0.64	12	0.04	682.00	15585.00	15710	20240502	-36.35	9000	20241115	11.11	10150	-1.48	20250107	9610	4.06	20250102	15710	-36.35	20240502	9000	11.11	20241115	1.38	N	034230	500	474 억		4688972	N	N	834	N	00	N
89	20250110	090408	55	40.00	KOSPI		오락·문화	N	N	N	Y	40	N	9920	60	2	0.61	8477790	853	0.70	9960	9960	9920	12810	6910	9860	9938.79	5.11	0	142	10066	9962	9906	9802	9746	9935	9775	474	2950	500	7290	10	1	91771623	9104	14.55	0.64	12	0.00	682.00	15585.00	15710	20240502	-36.86	9000	20241115	10.22	10150	-2.27	20250107	9610	3.23	20250102	15710	-36.86	20240502	9000	10.22	20241115	1.38	N	034230	500	474 억		4688972	N	N	834	N	00	N
90	20250109	160405	55	40.00	KOSPI		오락·문화	N	N	N	Y	40	N	9860	-80	5	-0.80	1190767850	120024	113.02	10000	10010	9850	12920	6960	9940	9921.09	5.10	0	12432	10140	10040	9970	9870	9800	10090	9920	474	2980	500	7350	10	1	91771623	9049	14.46	0.63	12	0.13	682.00	15585.00	15710	20240502	-37.24	9000	20241115	9.56	10150	-2.86	20250107	9610	2.60	20250102	15710	-37.24	20240502	9000	9.56	20241115	1.38	N	034230	500	474 억		4680558	N	N	834	N	00	N
91	20250109	150406	55	40.00	KOSPI		오락·문화	N	N	N	Y	40	N	9870	-70	5	-0.70	1023485790	103064	97.05	10000	10010	9850	12920	6960	9940	9930.58	5.10	0	7455	10140	10040	9970	9870	9800	10090	9920	474	2980	500	7350	10	1	91771623	9058	14.47	0.63	12	0.11	682.00	15585.00	15710	20240502	-37.17	9000	20241115	9.67	10150	-2.76	20250107	9610	2.71	20250102	15710	-37.17	20240502	9000	9.67	20241115	1.38	N	034230	500	474 억		4680558	N	N	1227	N	00	N
92	20250109	140407	55	40.00	KOSPI		오락·문화	N	N	N	Y	40	N	9920	-20	5	-0.20	661627440	66448	62.57	10000	10010	9900	12920	6960	9940	9957.07	5.10	0	4994	10140	10040	9970	9870	9800	10090	9920	474	2980	500	7350	10	1	91771623	9104	14.55	0.64	12	0.07	682.00	15585.00	15710	20240502	-36.86	9000	20241115	10.22	10150	-2.27	20250107	9610	3.23	20250102	15710	-36.86	20240502	9000	10.22	20241115	1.38	N	034230	500	474 억		4680558	N	N	1227	N	00	N
93	20250109	130406	55	40.00	KOSPI		오락·문화	N	N	N	Y	40	N	9990	50	2	0.50	396112840	39733	37.42	10000	10010	9920	12920	6960	9940	9969.37	5.10	0	7449	10140	10040	9970	9870	9800	10090	9920	474	2980	500	7350	10	1	91771623	9168	14.65	0.64	12	0.04	682.00	15585.00	15710	20240502	-36.41	9000	20241115	11.00	10150	-1.58	20250107	9610	3.95	20250102	15710	-36.41	20240502	9000	11.00	20241115	1.38	N	034230	500	474 억		4680558	N	N	1227	N	00	N
94	20250109	120406	55	40.00	KOSPI		오락·문화	N	N	N	Y	40	N	9980	40	2	0.40	330346740	33152	31.22	10000	10010	9920	12920	6960	9940	9964.61	5.10	0	6093	10140	10040	9970	9870	9800	10090	9920	474	2980	500	7350	10	1	91771623	9159	14.63	0.64	12	0.04	682.00	15585.00	15710	20240502	-36.47	9000	20241115	10.89	10150	-1.67	20250107	9610	3.85	20250102	15710	-36.47	20240502	9000	10.89	20241115	1.38	N	034230	500	474 억		4680558	N	N	1227	N	00	N
95	20250109	110406	55	40.00	KOSPI		오락·문화	N	N	N	Y	40	N	10000	60	2	0.60	247128690	24821	23.37	10000	10010	9920	12920	6960	9940	9956.44	5.10	0	4746	10140	10040	9970	9870	9800	10090	9920	474	2980	500	7350	10	1	91771623	9177	14.66	0.64	12	0.03	682.00	15585.00	15710	20240502	-36.35	9000	20241115	11.11	10150	-1.48	20250107	9610	4.06	20250102	15710	-36.35	20240502	9000	11.11	20241115	1.38	N	034230	500	474 억		4680558	N	N	1227	N	00	N
96	20250109	100405	55	40.00	KOSPI		오락·문화	N	N	N	Y	40	N	9950	10	2	0.10	157909330	15866	14.94	10000	10010	9920	12920	6960	9940	9952.69	5.10	0	2158	10140	10040	9970	9870	9800	10090	9920	474	2980	500	7350	10	1	91771623	9131	14.59	0.64	12	0.02	682.00	15585.00	15710	20240502	-36.66	9000	20241115	10.56	10150	-1.97	20250107	9610	3.54	20250102	15710	-36.66	20240502	9000	10.56	20241115	1.38	N	034230	500	474 억		4680558	N	N	1227	N	00	N
97	20250109	090408	55	40.00	KOSPI		오락·문화	N	N	N	Y	40	N	9940	0	3	0.00	35063500	3517	3.31	10000	10010	9930	12920	6960	9940	9969.72	5.10	0	-2363	10140	10040	9970	9870	9800	10090	9920	474	2980	500	7350	10	1	91771623	9122	14.57	0.64	12	0.00	682.00	15585.00	15710	20240502	-36.73	9000	20241115	10.44	10150	-2.07	20250107	9610	3.43	20250102	15710	-36.73	20240502	9000	10.44	20241115	1.38	N	034230	500	474 억		4680558	N	N	1227	N	00	N
98	20250108	160402	55	40.00	KOSPI		오락·문화	N	N	N	Y	40	N	9940	10	2	0.10	1053836630	105630	70.98	9900	10070	9900	12900	6960	9930	9976.80	5.10	0	17862	10256	10092	9986	9822	9716	10040	9770	474	2970	500	7340	10	1	91771623	9122	14.57	0.64	12	0.12	682.00	15585.00	15710	20240502	-36.73	9000	20241115	10.44	10150	-2.07	20250107	9610	3.43	20250102	15710	-36.73	20240502	9000	10.44	20241115	1.39	N	034230	500	474 억		4678925	N	N	1227	N	00	N
99	20250108	150404	55	40.00	KOSPI		오락·문화	N	N	N	Y	40	N	9960	30	2	0.30	911470780	91312	61.36	9900	10070	9900	12900	6960	9930	9981.94	5.10	0	20548	10256	10092	9986	9822	9716	10040	9770	474	2970	500	7340	10	1	91771623	9140	14.60	0.64	12	0.10	682.00	15585.00	15710	20240502	-36.60	9000	20241115	10.67	10150	-1.87	20250107	9610	3.64	20250102	15710	-36.60	20240502	9000	10.67	20241115	1.39	N	034230	500	474 억		4678925	N	N	477	N	00	N
100	20250108	140406	55	40.00	KOSPI		오락·문화	N	N	N	Y	40	N	9990	60	2	0.60	718828700	71983	48.37	9900	10070	9900	12900	6960	9930	9986.09	5.10	0	17623	10256	10092	9986	9822	9716	10040	9770	474	2970	500	7340	10	1	91771623	9168	14.65	0.64	12	0.08	682.00	15585.00	15710	20240502	-36.41	9000	20241115	11.00	10150	-1.58	20250107	9610	3.95	20250102	15710	-36.41	20240502	9000	11.00	20241115	1.39	N	034230	500	474 억		4678925	N	N	477	N	00	N
101	20250108	130406	55	40.00	KOSPI		오락·문화	N	N	N	Y	40	N	10000	70	2	0.70	480964200	48174	32.37	9900	10070	9900	12900	6960	9930	9983.90	5.10	0	13623	10256	10092	9986	9822	9716	10040	9770	474	2970	500	7340	10	1	91771623	9177	14.66	0.64	12	0.05	682.00	15585.00	15710	20240502	-36.35	9000	20241115	11.11	10150	-1.48	20250107	9610	4.06	20250102	15710	-36.35	20240502	9000	11.11	20241115	1.39	N	034230	500	474 억		4678925	N	N	477	N	00	N
102	20250108	120403	55	40.00	KOSPI		오락·문화	N	N	N	Y	40	N	10020	90	2	0.91	376895190	37771	25.38	9900	10070	9900	12900	6960	9930	9978.43	5.10	0	10923	10256	10092	9986	9822	9716	10040	9770	474	2970	500	7340	10	1	91771623	9196	14.69	0.64	12	0.04	682.00	15585.00	15710	20240502	-36.22	9000	20241115	11.33	10150	-1.28	20250107	9610	4.27	20250102	15710	-36.22	20240502	9000	11.33	20241115	1.39	N	034230	500	474 억		4678925	N	N	477	N	00	N
103	20250108	110403	55	40.00	KOSPI		오락·문화	N	N	N	Y	40	N	10040	110	2	1.11	325732700	32671	21.95	9900	10070	9900	12900	6960	9930	9970.09	5.10	0	9819	10256	10092	9986	9822	9716	10040	9770	474	2970	500	7340	10	1	91771623	9214	14.72	0.64	12	0.04	682.00	15585.00	15710	20240502	-36.09	9000	20241115	11.56	10150	-1.08	20250107	9610	4.47	20250102	15710	-36.09	20240502	9000	11.56	20241115	1.39	N	034230	500	474 억		4678925	N	N	477	N	00	N
104	20250108	100405	55	40.00	KOSPI		오락·문화	N	N	N	Y	40	N	9950	20	2	0.20	183937310	18512	12.44	9900	9990	9900	12900	6960	9930	9936.11	5.10	0	2820	10256	10092	9986	9822	9716	10040	9770	474	2970	500	7340	10	1	91771623	9131	14.59	0.64	12	0.02	682.00	15585.00	15710	20240502	-36.66	9000	20241115	10.56	10150	-1.97	20250107	9610	3.54	20250102	15710	-36.66	20240502	9000	10.56	20241115	1.39	N	034230	500	474 억		4678925	N	N	477	N	00	N
105	20250108	090406	55	40.00	KOSPI		오락·문화	N	N	N	Y	40	N	9930	0	3	0.00	31738440	3202	2.15	9900	9950	9900	12900	6960	9930	9912.07	5.10	0	1140	10256	10092	9986	9822	9716	10040	9770	474	2970	500	7340	10	1	91771623	9113	14.56	0.64	12	0.00	682.00	15585.00	15710	20240502	-36.79	9000	20241115	10.33	10150	-2.17	20250107	9610	3.33	20250102	15710	-36.79	20240502	9000	10.33	20241115	1.39	N	034230	500	474 억		4678925	N	N	477	N	00	N
106	20250107	160401	55	40.00	KOSPI		오락·문화	N	N	N	Y	40	N	9930	-70	5	-0.70	1487412170	148497	62.72	10090	10150	9880	13000	7000	10000	10016.64	5.12	0	7998	10213	10106	9953	9846	9693	10160	9900	474	3000	500	7400	10	1	91771623	9113	14.56	0.64	12	0.16	682.00	15585.00	15710	20240502	-36.79	9000	20241115	10.33	10150	-2.17	20250107	9610	3.33	20250102	15710	-36.79	20240502	9000	10.33	20241115	1.40	N	034230	500	474 억		4701872	N	N	477	N	00	N
107	20250107	150402	55	40.00	KOSPI		오락·문화	N	N	N	Y	40	N	9900	-100	5	-1.00	1373278250	136971	57.85	10090	10150	9890	13000	7000	10000	10026.05	5.12	0	7293	10213	10106	9953	9846	9693	10160	9900	474	3000	500	7400	10	1	91771623	9085	14.52	0.64	12	0.15	682.00	15585.00	15710	20240502	-36.98	9000	20241115	10.00	10150	-2.46	20250107	9610	3.02	20250102	15710	-36.98	20240502	9000	10.00	20241115	1.40	N	034230	500	474 억		4701872	N	N	742	N	00	N
108	20250107	140402	55	40.00	KOSPI		오락·문화	N	N	N	Y	40	N	9970	-30	5	-0.30	1130041960	112482	47.51	10090	10150	9960	13000	7000	10000	10046.42	5.12	0	3738	10213	10106	9953	9846	9693	10160	9900	474	3000	500	7400	10	1	91771623	9150	14.62	0.64	12	0.12	682.00	15585.00	15710	20240502	-36.54	9000	20241115	10.78	10150	-1.77	20250107	9610	3.75	20250102	15710	-36.54	20240502	9000	10.78	20241115	1.40	N	034230	500	474 억		4701872	N	N	742	N	00	N
109	20250107	130401	55	40.00	KOSPI		오락·문화	N	N	N	Y	40	N	10020	20	2	0.20	897167430	89179	37.66	10090	10150	9990	13000	7000	10000	10060.30	5.12	0	10054	10213	10106	9953	9846	9693	10160	9900	474	3000	500	7400	10	1	91771623	9196	14.69	0.64	12	0.10	682.00	15585.00	15710	20240502	-36.22	9000	20241115	11.33	10150	-1.28	20250107	9610	4.27	20250102	15710	-36.22	20240502	9000	11.33	20241115	1.40	N	034230	500	474 억		4701872	N	N	742	N	00	N
110	20250107	120402	55	40.00	KOSPI		오락·문화	N	N	N	Y	40	N	10030	30	2	0.30	750309490	74512	31.47	10090	10150	10000	13000	7000	10000	10069.65	5.12	0	9670	10213	10106	9953	9846	9693	10160	9900	474	3000	500	7400	10	1	91771623	9205	14.71	0.64	12	0.08	682.00	15585.00	15710	20240502	-36.16	9000	20241115	11.44	10150	-1.18	20250107	9610	4.37	20250102	15710	-36.16	20240502	9000	11.44	20241115	1.40	N	034230	500	474 억		4701872	N	N	742	N	00	N
111	20250107	110359	55	40.00	KOSPI		오락·문화	N	N	N	Y	40	N	10010	10	2	0.10	681365810	67637	28.57	10090	10150	10000	13000	7000	10000	10073.86	5.12	0	8889	10213	10106	9953	9846	9693	10160	9900	474	3000	500	7400	10	1	91771623	9186	14.68	0.64	12	0.07	682.00	15585.00	15710	20240502	-36.28	9000	20241115	11.22	10150	-1.38	20250107	9610	4.16	20250102	15710	-36.28	20240502	9000	11.22	20241115	1.40	N	034230	500	474 억		4701872	N	N	742	N	00	N
112	20250107	100404	55	40.00	KOSPI		오락·문화	N	N	N	Y	40	N	10040	40	2	0.40	551906540	54732	23.12	10090	10150	10000	13000	7000	10000	10083.80	5.12	0	6312	10213	10106	9953	9846	9693	10160	9900	474	3000	500	7400	10	1	91771623	9214	14.72	0.64	12	0.06	682.00	15585.00	15710	20240502	-36.09	9000	20241115	11.56	10150	-1.08	20250107	9610	4.47	20250102	15710	-36.09	20240502	9000	11.56	20241115	1.40	N	034230	500	474 억		4701872	N	N	742	N	00	N
113	20250107	090402	55	40.00	KOSPI		오락·문화	N	N	N	Y	40	N	10110	110	2	1.10	83962310	8320	3.51	10090	10120	10010	13000	7000	10000	10091.62	5.12	0	2939	10213	10106	9953	9846	9693	10160	9900	474	3000	500	7400	10	1	91771623	9278	14.82	0.65	12	0.01	682.00	15585.00	15710	20240502	-35.65	9000	20241115	12.33	10120	-0.10	20250107	9610	5.20	20250102	15710	-35.65	20240502	9000	12.33	20241115	1.40	N	034230	500	474 억		4701872	N	N	742	N	00	N
114	20250106	160356	55	40.00	KOSPI		오락·문화	N	N	N	Y	40	N	10000	200	2	2.04	2360303210	236180	143.91	9800	10060	9800	12740	6860	9800	9993.66	5.07	0	58740	10126	9962	9816	9652	9506	10045	9735	474	2940	500	7250	10	1	91771623	9177	14.66	0.64	12	0.26	682.00	15585.00	15710	20240502	-36.35	9000	20241115	11.11	10060	-0.60	20250106	9610	4.06	20250102	15710	-36.35	20240502	9000	11.11	20241115	1.41	N	034230	500	474 억		4651038	N	N	742	N	00	N
115	20250106	150357	55	40.00	KOSPI		오락·문화	N	N	N	Y	40	N	10020	220	2	2.24	2250056940	225169	137.20	9800	10060	9800	12740	6860	9800	9992.75	5.07	0	57715	10126	9962	9816	9652	9506	10045	9735	474	2940	500	7250	10	1	91771623	9196	14.69	0.64	12	0.25	682.00	15585.00	15710	20240502	-36.22	9000	20241115	11.33	10060	-0.40	20250106	9610	4.27	20250102	15710	-36.22	20240502	9000	11.33	20241115	1.41	N	034230	500	474 억		4651038	N	N	736	N	00	N
116	20250106	140358	55	40.00	KOSPI		오락·문화	N	N	N	Y	40	N	10040	240	2	2.45	1743734660	174716	106.46	9800	10040	9800	12740	6860	9800	9980.39	5.07	0	24386	10126	9962	9816	9652	9506	10045	9735	474	2940	500	7250	10	1	91771623	9214	14.72	0.64	12	0.19	682.00	15585.00	15710	20240502	-36.09	9000	20241115	11.56	10040	0.00	20250106	9610	4.47	20250102	15710	-36.09	20240502	9000	11.56	20241115	1.41	N	034230	500	474 억		4651038	N	N	736	N	00	N
117	20250106	130356	55	40.00	KOSPI		오락·문화	N	N	N	Y	40	N	10010	210	2	2.14	1438845960	144279	87.91	9800	10020	9800	12740	6860	9800	9972.66	5.07	0	5726	10126	9962	9816	9652	9506	10045	9735	474	2940	500	7250	10	1	91771623	9186	14.68	0.64	12	0.16	682.00	15585.00	15710	20240502	-36.28	9000	20241115	11.22	10020	-0.10	20250106	9610	4.16	20250102	15710	-36.28	20240502	9000	11.22	20241115	1.41	N	034230	500	474 억		4651038	N	N	736	N	00	N
118	20250106	120355	55	40.00	KOSPI		오락·문화	N	N	N	Y	40	N	10000	200	2	2.04	1069112580	107321	65.39	9800	10020	9800	12740	6860	9800	9961.82	5.07	0	6478	10126	9962	9816	9652	9506	10045	9735	474	2940	500	7250	10	1	91771623	9177	14.66	0.64	12	0.12	682.00	15585.00	15710	20240502	-36.35	9000	20241115	11.11	10020	-0.20	20250106	9610	4.06	20250102	15710	-36.35	20240502	9000	11.11	20241115	1.41	N	034230	500	474 억		4651038	N	N	736	N	00	N
119	20250106	110356	55	40.00	KOSPI		오락·문화	N	N	N	Y	40	N	9950	150	2	1.53	752353050	75631	46.08	9800	10010	9800	12740	6860	9800	9947.68	5.07	0	-6606	10126	9962	9816	9652	9506	10045	9735	474	2940	500	7250	10	1	91771623	9131	14.59	0.64	12	0.08	682.00	15585.00	15710	20240502	-36.66	9000	20241115	10.56	10010	-0.60	20250106	9610	3.54	20250102	15710	-36.66	20240502	9000	10.56	20241115	1.41	N	034230	500	474 억		4651038	N	N	736	N	00	N
120	20250106	100355	55	40.00	KOSPI		오락·문화	N	N	N	Y	40	N	9970	170	2	1.73	512708350	51636	31.46	9800	10010	9800	12740	6860	9800	9929.28	5.07	0	-5983	10126	9962	9816	9652	9506	10045	9735	474	2940	500	7250	10	1	91771623	9150	14.62	0.64	12	0.06	682.00	15585.00	15710	20240502	-36.54	9000	20241115	10.78	10010	-0.40	20250106	9610	3.75	20250102	15710	-36.54	20240502	9000	10.78	20241115	1.41	N	034230	500	474 억		4651038	N	N	736	N	00	N
121	20250106	090352	55	40.00	KOSPI		오락·문화	N	N	N	Y	40	N	9900	100	2	1.02	41040240	4166	2.54	9800	9910	9800	12740	6860	9800	9851.23	5.07	0	1591	10126	9962	9816	9652	9506	10045	9735	474	2940	500	7250	10	1	91771623	9085	14.52	0.64	12	0.00	682.00	15585.00	15710	20240502	-36.98	9000	20241115	10.00	9980	-0.80	20250103	9610	3.02	20250102	15710	-36.98	20240502	9000	10.00	20241115	1.41	N	034230	500	474 억		4651038	N	N	736	N	00	N
122	20250103	160354	55	40.00	KOSPI		오락·문화	N	N	N	Y	40	N	9800	130	2	1.34	1613003530	163137	218.66	9670	9980	9670	12570	6770	9670	9887.42	5.03	0	46178	9803	9736	9673	9606	9543	9770	9640	474	2900	500	7150	10	1	91771623	8994	14.37	0.63	12	0.18	682.00	15585.00	15710	20240502	-37.62	9000	20241115	8.89	9980	-1.80	20250103	9610	1.98	20250102	15710	-37.62	20240502	9000	8.89	20241115	1.44	N	034230	500	474 억		4618275	N	N	736	N	00	N
123	20250103	150354	55	40.00	KOSPI		오락·문화	N	N	N	Y	40	N	9830	160	2	1.65	1467061370	148252	198.71	9670	9980	9670	12570	6770	9670	9895.73	5.03	0	45814	9803	9736	9673	9606	9543	9770	9640	474	2900	500	7150	10	1	91771623	9021	14.41	0.63	12	0.16	682.00	15585.00	15710	20240502	-37.43	9000	20241115	9.22	9980	-1.50	20250103	9610	2.29	20250102	15710	-37.43	20240502	9000	9.22	20241115	1.44	N	034230	500	474 억		4618275	N	N	335	N	00	N
124	20250103	140354	55	40.00	KOSPI		오락·문화	N	N	N	Y	40	N	9870	200	2	2.07	1365489320	137926	184.87	9670	9980	9670	12570	6770	9670	9900.16	5.03	0	43350	9803	9736	9673	9606	9543	9770	9640	474	2900	500	7150	10	1	91771623	9058	14.47	0.63	12	0.15	682.00	15585.00	15710	20240502	-37.17	9000	20241115	9.67	9980	-1.10	20250103	9610	2.71	20250102	15710	-37.17	20240502	9000	9.67	20241115	1.44	N	034230	500	474 억		4618275	N	N	335	N	00	N
125	20250103	130353	55	40.00	KOSPI		오락·문화	N	N	N	Y	40	N	9960	290	2	3.00	1054028970	106434	142.66	9670	9980	9670	12570	6770	9670	9903.12	5.03	0	40390	9803	9736	9673	9606	9543	9770	9640	474	2900	500	7150	10	1	91771623	9140	14.60	0.64	12	0.12	682.00	15585.00	15710	20240502	-36.60	9000	20241115	10.67	9980	-0.20	20250103	9610	3.64	20250102	15710	-36.60	20240502	9000	10.67	20241115	1.44	N	034230	500	474 억		4618275	N	N	335	N	00	N
126	20250103	120353	55	40.00	KOSPI		오락·문화	N	N	N	Y	40	N	9960	290	2	3.00	914521960	92438	123.90	9670	9970	9670	12570	6770	9670	9893.36	5.03	0	35617	9803	9736	9673	9606	9543	9770	9640	474	2900	500	7150	10	1	91771623	9140	14.60	0.64	12	0.10	682.00	15585.00	15710	20240502	-36.60	9000	20241115	10.67	9970	-0.10	20250103	9610	3.64	20250102	15710	-36.60	20240502	9000	10.67	20241115	1.44	N	034230	500	474 억		4618275	N	N	335	N	00	N
127	20250103	110354	55	40.00	KOSPI		오락·문화	N	N	N	Y	40	N	9960	290	2	3.00	802884680	81228	108.87	9670	9970	9670	12570	6770	9670	9884.33	5.03	0	32166	9803	9736	9673	9606	9543	9770	9640	474	2900	500	7150	10	1	91771623	9140	14.60	0.64	12	0.09	682.00	15585.00	15710	20240502	-36.60	9000	20241115	10.67	9970	-0.10	20250103	9610	3.64	20250102	15710	-36.60	20240502	9000	10.67	20241115	1.44	N	034230	500	474 억		4618275	N	N	335	N	00	N
128	20250103	100353	55	40.00	KOSPI		오락·문화	N	N	N	Y	40	N	9860	190	2	1.96	518719280	52552	70.44	9670	9940	9670	12570	6770	9670	9870.59	5.03	0	21375	9803	9736	9673	9606	9543	9770	9640	474	2900	500	7150	10	1	91771623	9049	14.46	0.63	12	0.06	682.00	15585.00	15710	20240502	-37.24	9000	20241115	9.56	9940	-0.80	20250103	9610	2.60	20250102	15710	-37.24	20240502	9000	9.56	20241115	1.44	N	034230	500	474 억		4618275	N	N	335	N	00	N
129	20250103	090354	55	40.00	KOSPI		오락·문화	N	N	N	Y	40	N	9820	150	2	1.55	41631380	4268	5.72	9670	9840	9670	12570	6770	9670	9754.31	5.03	0	3075	9803	9736	9673	9606	9543	9770	9640	474	2900	500	7150	10	1	91771623	9012	14.40	0.63	12	0.00	682.00	15585.00	15710	20240502	-37.49	9000	20241115	9.11	9840	-0.20	20250103	9610	2.19	20250102	15710	-37.49	20240502	9000	9.11	20241115	1.44	N	034230	500	474 억		4618275	N	N	335	N	00	N
130	20250102	160352	55	40.00	KOSPI		오락·문화	N	N	N	Y	40	N	9670	70	2	0.73	715050640	73986	73.43	9610	9740	9610	12480	6720	9600	9664.66	4.99	0	807	9866	9732	9616	9482	9366	9800	9550	474	2880	500	7100	10	1	91771623	8874	14.18	0.62	12	0.08	682.00	15585.00	15710	20240502	-38.45	9000	20241115	7.44	9740	-0.72	20250102	9610	0.62	20250102	15710	-38.45	20240502	9000	7.44	20241115	1.44	N	034230	500	474 억		4577948	N	N	335	N	00	N
131	20250102	150353	55	40.00	KOSPI		오락·문화	N	N	N	Y	40	N	9670	70	2	0.73	646445810	66867	66.36	9610	9740	9610	12480	6720	9600	9667.65	4.99	0	541	9866	9732	9616	9482	9366	9800	9550	474	2880	500	7100	10	1	91771623	8874	14.18	0.62	12	0.07	682.00	15585.00	15710	20240502	-38.45	9000	20241115	7.44	9740	-0.72	20250102	9610	0.62	20250102	15710	-38.45	20240502	9000	7.44	20241115	1.44	N	034230	500	474 억		4577948	N	N	2146	N	00	N
132	20250102	140350	55	40.00	KOSPI		오락·문화	N	N	N	Y	40	N	9640	40	2	0.42	505193110	52221	51.83	9610	9740	9610	12480	6720	9600	9674.16	4.99	0	-6099	9866	9732	9616	9482	9366	9800	9550	474	2880	500	7100	10	1	91771623	8847	14.13	0.62	12	0.06	682.00	15585.00	15710	20240502	-38.64	9000	20241115	7.11	9740	-1.03	20250102	9610	0.31	20250102	15710	-38.64	20240502	9000	7.11	20241115	1.44	N	034230	500	474 억		4577948	N	N	2146	N	00	N
133	20250102	130351	55	40.00	KOSPI		오락·문화	N	N	N	Y	40	N	9660	60	2	0.62	408879550	42226	41.91	9610	9740	9610	12480	6720	9600	9683.15	4.99	0	-4086	9866	9732	9616	9482	9366	9800	9550	474	2880	500	7100	10	1	91771623	8865	14.16	0.62	12	0.05	682.00	15585.00	15710	20240502	-38.51	9000	20241115	7.33	9740	-0.82	20250102	9610	0.52	20250102	15710	-38.51	20240502	9000	7.33	20241115	1.44	N	034230	500	474 억		4577948	N	N	2146	N	00	N
134	20250102	120351	55	40.00	KOSPI		오락·문화	N	N	N	Y	40	N	9690	90	2	0.94	222370350	22962	22.79	9610	9740	9610	12480	6720	9600	9684.32	4.99	0	2065	9866	9732	9616	9482	9366	9800	9550	474	2880	500	7100	10	1	91771623	8893	14.21	0.62	12	0.03	682.00	15585.00	15710	20240502	-38.32	9000	20241115	7.67	9740	-0.51	20250102	9610	0.83	20250102	15710	-38.32	20240502	9000	7.67	20241115	1.44	N	034230	500	474 억		4577948	N	N	2146	N	00	N
135	20250102	110342	55	40.00	KOSPI		오락·문화	N	N	N	Y	40	N	9710	110	2	1.15	156244720	16138	16.02	9610	9740	9610	12480	6720	9600	9681.86	4.99	0	2895	9866	9732	9616	9482	9366	9800	9550	474	2880	500	7100	10	1	91771623	8911	14.24	0.62	12	0.02	682.00	15585.00	15710	20240502	-38.19	9000	20241115	7.89	9740	-0.31	20250102	9610	1.04	20250102	15710	-38.19	20240502	9000	7.89	20241115	1.44	N	034230	500	474 억		4577948	N	N	2146	N	00	N
136	20250102	100349	55	40.00	KOSPI		오락·문화	N	N	N	Y	40	N	9650	50	2	0.52	6796040	705	0.70	9610	9660	9610	12480	6720	9600	9640.52	4.99	0	90	9866	9732	9616	9482	9366	9800	9550	474	2880	500	7100	10	1	91771623	8856	14.15	0.62	12	0.00	682.00	15585.00	15710	20240502	-38.57	9000	20241115	7.22	9660	-0.10	20250102	9610	0.42	20250102	15710	-38.57	20240502	9000	7.22	20241115	1.44	N	034230	500	474 억		4577948	N	N	2146	N	00	N
137	20250102	090347	55	40.00	KOSPI		오락·문화	N	N	N	Y	40	N	9600	0	3	0.00	0	0	0.00	0	0	0	12480	6720	9600	0.00	4.99	0	0	9866	9732	9616	9482	9366	9800	9550	474	2880	500	7100	10	1	91771623	8810	14.08	0.62	12	0.00	682.00	15585.00	15710	20240502	-38.89	9000	20241115	6.67	0	0.00	0	0	0.00	0	15710	-38.89	20240502	9000	6.67	20241115	1.44	N	034230	500	474 억		4577948	N	N	2146	N	00	N