KissMeData/035250/price/prices-20250101.csv at 8e245b2d7771efc79bddf45d5d3cd46c03438e26

Files

ened 61b7199ccb Add accumulated files

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

63 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	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20250124	160434	55	30.00	KOSPI200	오락·문화	N	N	N	Y	40	N	16580	10	2	0.06	6467412620	388807	89.65	16720	16800	16580	21500	11600	16570	16634.33	12.97	-55767	17070	16820	16690	16440	16310	16755	16375	1070	4930	500	12920	10	1	213940500	35471	10.41	0.92	12	0.18	1593.00	18005.00	18610	20240905	-10.91	13330	20240805	24.38	17010	-2.53	20250122	15970	3.82	20250102	18610	-10.91	20240905	13330	24.38	20240805	0.48	N	035250	500	1069 억	27739380	N	N	1185	N	N
3	20250124	150433	55	30.00	KOSPI200	오락·문화	N	N	N	Y	40	N	16630	60	2	0.36	3540975170	212342	48.96	16720	16800	16610	21500	11600	16570	16675.81	12.97	-10352	17070	16820	16690	16440	16310	16755	16375	1070	4930	500	12920	10	1	213940500	35578	10.44	0.92	12	0.10	1593.00	18005.00	18610	20240905	-10.64	13330	20240805	24.76	17010	-2.23	20250122	15970	4.13	20250102	18610	-10.64	20240905	13330	24.76	20240805	0.48	N	035250	500	1069 억	27739380	N	N	3212	N	N
4	20250124	140433	55	30.00	KOSPI200	오락·문화	N	N	N	Y	40	N	16640	70	2	0.42	3162204620	189588	43.71	16720	16800	16610	21500	11600	16570	16679.35	12.97	-1001	17070	16820	16690	16440	16310	16755	16375	1070	4930	500	12920	10	1	213940500	35600	10.45	0.92	12	0.09	1593.00	18005.00	18610	20240905	-10.59	13330	20240805	24.83	17010	-2.18	20250122	15970	4.20	20250102	18610	-10.59	20240905	13330	24.83	20240805	0.48	N	035250	500	1069 억	27739380	N	N	3212	N	N
5	20250124	130434	55	30.00	KOSPI200	오락·문화	N	N	N	Y	40	N	16680	110	2	0.66	2810634690	168467	38.84	16720	16800	16610	21500	11600	16570	16683.59	12.97	1149	17070	16820	16690	16440	16310	16755	16375	1070	4930	500	12920	10	1	213940500	35685	10.47	0.93	12	0.08	1593.00	18005.00	18610	20240905	-10.37	13330	20240805	25.13	17010	-1.94	20250122	15970	4.45	20250102	18610	-10.37	20240905	13330	25.13	20240805	0.48	N	035250	500	1069 억	27739380	N	N	3212	N	N
6	20250124	120431	55	30.00	KOSPI200	오락·문화	N	N	N	Y	40	N	16670	100	2	0.60	1948968800	116855	26.94	16720	16760	16610	21500	11600	16570	16678.52	12.97	8275	17070	16820	16690	16440	16310	16755	16375	1070	4930	500	12920	10	1	213940500	35664	10.46	0.93	12	0.05	1593.00	18005.00	18610	20240905	-10.42	13330	20240805	25.06	17010	-2.00	20250122	15970	4.38	20250102	18610	-10.42	20240905	13330	25.06	20240805	0.48	N	035250	500	1069 억	27739380	N	N	3212	N	N
7	20250124	110433	55	30.00	KOSPI200	오락·문화	N	N	N	Y	40	N	16650	80	2	0.48	1761315430	105598	24.35	16720	16760	16610	21500	11600	16570	16679.44	12.97	6034	17070	16820	16690	16440	16310	16755	16375	1070	4930	500	12920	10	1	213940500	35621	10.45	0.92	12	0.05	1593.00	18005.00	18610	20240905	-10.53	13330	20240805	24.91	17010	-2.12	20250122	15970	4.26	20250102	18610	-10.53	20240905	13330	24.91	20240805	0.48	N	035250	500	1069 억	27739380	N	N	3212	N	N
8	20250124	100431	55	30.00	KOSPI200	오락·문화	N	N	N	Y	40	N	16740	170	2	1.03	1270510960	76161	17.56	16720	16760	16610	21500	11600	16570	16681.91	12.97	7101	17070	16820	16690	16440	16310	16755	16375	1070	4930	500	12920	10	1	213940500	35814	10.51	0.93	12	0.04	1593.00	18005.00	18610	20240905	-10.05	13330	20240805	25.58	17010	-1.59	20250122	15970	4.82	20250102	18610	-10.05	20240905	13330	25.58	20240805	0.48	N	035250	500	1069 억	27739380	N	N	3212	N	N
9	20250124	090433	55	30.00	KOSPI200	오락·문화	N	N	N	Y	40	N	16630	60	2	0.36	92236430	5532	1.28	16720	16730	16620	21500	11600	16570	16673.25	12.97	-2782	17070	16820	16690	16440	16310	16755	16375	1070	4930	500	12920	10	1	213940500	35578	10.44	0.92	12	0.00	1593.00	18005.00	18610	20240905	-10.64	13330	20240805	24.76	17010	-2.23	20250122	15970	4.13	20250102	18610	-10.64	20240905	13330	24.76	20240805	0.48	N	035250	500	1069 억	27739380	N	N	3212	N	N
10	20250123	160433	55	30.00	KOSPI200	오락·문화	N	N	N	Y	40	N	16570	-190	5	-1.13	7165582890	431081	123.19	16930	16940	16560	21750	11740	16760	16622.82	13.02	-116478	17100	16930	16840	16670	16580	16885	16625	1070	4990	500	13070	10	1	213940500	35450	10.40	0.92	12	0.20	1593.00	18005.00	18610	20240905	-10.96	13330	20240805	24.31	17010	-2.59	20250122	15970	3.76	20250102	18610	-10.96	20240905	13330	24.31	20240805	0.50	N	035250	500	1069 억	27847901	N	N	3212	N	N
11	20250123	150431	55	30.00	KOSPI200	오락·문화	N	N	N	Y	40	N	16600	-160	5	-0.95	5780326080	347511	99.31	16930	16940	16560	21750	11740	16760	16633.48	13.02	-120170	17100	16930	16840	16670	16580	16885	16625	1070	4990	500	13070	10	1	213940500	35514	10.42	0.92	12	0.16	1593.00	18005.00	18610	20240905	-10.80	13330	20240805	24.53	17010	-2.41	20250122	15970	3.94	20250102	18610	-10.80	20240905	13330	24.53	20240805	0.50	N	035250	500	1069 억	27847901	N	N	458	N	N
12	20250123	140431	55	30.00	KOSPI200	오락·문화	N	N	N	Y	40	N	16650	-110	5	-0.66	4996084170	300300	85.82	16930	16940	16560	21750	11740	16760	16636.95	13.02	-114087	17100	16930	16840	16670	16580	16885	16625	1070	4990	500	13070	10	1	213940500	35621	10.45	0.92	12	0.14	1593.00	18005.00	18610	20240905	-10.53	13330	20240805	24.91	17010	-2.12	20250122	15970	4.26	20250102	18610	-10.53	20240905	13330	24.91	20240805	0.50	N	035250	500	1069 억	27847901	N	N	458	N	N
13	20250123	130430	55	30.00	KOSPI200	오락·문화	N	N	N	Y	40	N	16620	-140	5	-0.84	4418755470	265556	75.89	16930	16940	16560	21750	11740	16760	16639.60	13.02	-101494	17100	16930	16840	16670	16580	16885	16625	1070	4990	500	13070	10	1	213940500	35557	10.43	0.92	12	0.12	1593.00	18005.00	18610	20240905	-10.69	13330	20240805	24.68	17010	-2.29	20250122	15970	4.07	20250102	18610	-10.69	20240905	13330	24.68	20240805	0.50	N	035250	500	1069 억	27847901	N	N	458	N	N
14	20250123	120431	55	30.00	KOSPI200	오락·문화	N	N	N	Y	40	N	16600	-160	5	-0.95	3685229030	221353	63.26	16930	16940	16560	21750	11740	16760	16648.62	13.02	-75418	17100	16930	16840	16670	16580	16885	16625	1070	4990	500	13070	10	1	213940500	35514	10.42	0.92	12	0.10	1593.00	18005.00	18610	20240905	-10.80	13330	20240805	24.53	17010	-2.41	20250122	15970	3.94	20250102	18610	-10.80	20240905	13330	24.53	20240805	0.50	N	035250	500	1069 억	27847901	N	N	458	N	N
15	20250123	110431	55	30.00	KOSPI200	오락·문화	N	N	N	Y	40	N	16600	-160	5	-0.95	3306853840	198565	56.75	16930	16940	16560	21750	11740	16760	16653.72	13.02	-63449	17100	16930	16840	16670	16580	16885	16625	1070	4990	500	13070	10	1	213940500	35514	10.42	0.92	12	0.09	1593.00	18005.00	18610	20240905	-10.80	13330	20240805	24.53	17010	-2.41	20250122	15970	3.94	20250102	18610	-10.80	20240905	13330	24.53	20240805	0.50	N	035250	500	1069 억	27847901	N	N	458	N	N
16	20250123	100429	55	30.00	KOSPI200	오락·문화	N	N	N	Y	40	N	16630	-130	5	-0.78	2028815770	121555	34.74	16930	16940	16610	21750	11740	16760	16690.48	13.02	-43560	17100	16930	16840	16670	16580	16885	16625	1070	4990	500	13070	10	1	213940500	35578	10.44	0.92	12	0.06	1593.00	18005.00	18610	20240905	-10.64	13330	20240805	24.76	17010	-2.23	20250122	15970	4.13	20250102	18610	-10.64	20240905	13330	24.76	20240805	0.50	N	035250	500	1069 억	27847901	N	N	458	N	N
17	20250123	090429	55	30.00	KOSPI200	오락·문화	N	N	N	Y	40	N	16740	-20	5	-0.12	233191020	13899	3.97	16930	16940	16740	21750	11740	16760	16777.63	13.02	-10129	17100	16930	16840	16670	16580	16885	16625	1070	4990	500	13070	10	1	213940500	35814	10.51	0.93	12	0.01	1593.00	18005.00	18610	20240905	-10.05	13330	20240805	25.58	17010	-1.59	20250122	15970	4.82	20250102	18610	-10.05	20240905	13330	25.58	20240805	0.50	N	035250	500	1069 억	27847901	N	N	458	N	N
18	20250122	160429	55	30.00	KOSPI200	오락·문화	N	N	N	Y	40	N	16760	-90	5	-0.53	5884206790	349508	85.32	16960	17010	16750	21900	11800	16850	16835.69	13.04	-40604	17136	16992	16856	16712	16576	17065	16785	1070	5050	500	13140	10	1	213940500	35856	10.52	0.93	12	0.16	1593.00	18005.00	18610	20240905	-9.94	13330	20240805	25.73	17010	-1.47	20250122	15970	4.95	20250102	18610	-9.94	20240905	13330	25.73	20240805	0.49	N	035250	500	1069 억	27892926	N	N	458	N	N
19	20250122	150428	55	30.00	KOSPI200	오락·문화	N	N	N	Y	40	N	16760	-90	5	-0.53	5267480280	312714	76.34	16960	17010	16750	21900	11800	16850	16844.40	13.04	-31029	17136	16992	16856	16712	16576	17065	16785	1070	5050	500	13140	10	1	213940500	35856	10.52	0.93	12	0.15	1593.00	18005.00	18610	20240905	-9.94	13330	20240805	25.73	17010	-1.47	20250122	15970	4.95	20250102	18610	-9.94	20240905	13330	25.73	20240805	0.49	N	035250	500	1069 억	27892926	N	N	1366	N	N
20	20250122	140427	55	30.00	KOSPI200	오락·문화	N	N	N	Y	40	N	16790	-60	5	-0.36	4240459580	251495	61.39	16960	17010	16770	21900	11800	16850	16861.01	13.04	-15650	17136	16992	16856	16712	16576	17065	16785	1070	5050	500	13140	10	1	213940500	35921	10.54	0.93	12	0.12	1593.00	18005.00	18610	20240905	-9.78	13330	20240805	25.96	17010	-1.29	20250122	15970	5.13	20250102	18610	-9.78	20240905	13330	25.96	20240805	0.49	N	035250	500	1069 억	27892926	N	N	1366	N	N
21	20250122	130429	55	30.00	KOSPI200	오락·문화	N	N	N	Y	40	N	16810	-40	5	-0.24	3464583760	205296	50.11	16960	17010	16780	21900	11800	16850	16876.04	13.04	-5645	17136	16992	16856	16712	16576	17065	16785	1070	5050	500	13140	10	1	213940500	35963	10.55	0.93	12	0.10	1593.00	18005.00	18610	20240905	-9.67	13330	20240805	26.11	17010	-1.18	20250122	15970	5.26	20250102	18610	-9.67	20240905	13330	26.11	20240805	0.49	N	035250	500	1069 억	27892926	N	N	1366	N	N
22	20250122	120427	55	30.00	KOSPI200	오락·문화	N	N	N	Y	40	N	16800	-50	5	-0.30	2900571160	171714	41.92	16960	17010	16790	21900	11800	16850	16891.87	13.04	334	17136	16992	16856	16712	16576	17065	16785	1070	5050	500	13140	10	1	213940500	35942	10.55	0.93	12	0.08	1593.00	18005.00	18610	20240905	-9.73	13330	20240805	26.03	17010	-1.23	20250122	15970	5.20	20250102	18610	-9.73	20240905	13330	26.03	20240805	0.49	N	035250	500	1069 억	27892926	N	N	1366	N	N
23	20250122	110428	55	30.00	KOSPI200	오락·문화	N	N	N	Y	40	N	16890	40	2	0.24	1967036400	116254	28.38	16960	17010	16850	21900	11800	16850	16920.16	13.04	14107	17136	16992	16856	16712	16576	17065	16785	1070	5050	500	13140	10	1	213940500	36135	10.60	0.94	12	0.05	1593.00	18005.00	18610	20240905	-9.24	13330	20240805	26.71	17010	-0.71	20250122	15970	5.76	20250102	18610	-9.24	20240905	13330	26.71	20240805	0.49	N	035250	500	1069 억	27892926	N	N	1366	N	N
24	20250122	100428	55	30.00	KOSPI200	오락·문화	N	N	N	Y	40	N	16910	60	2	0.36	1150253260	67894	16.57	16960	17010	16850	21900	11800	16850	16941.90	13.04	17988	17136	16992	16856	16712	16576	17065	16785	1070	5050	500	13140	10	1	213940500	36177	10.62	0.94	12	0.03	1593.00	18005.00	18610	20240905	-9.13	13330	20240805	26.86	17010	-0.59	20250122	15970	5.89	20250102	18610	-9.13	20240905	13330	26.86	20240805	0.49	N	035250	500	1069 억	27892926	N	N	1366	N	N
25	20250122	090429	55	30.00	KOSPI200	오락·문화	N	N	N	Y	40	N	16980	130	2	0.77	189944610	11186	2.73	16960	17010	16910	21900	11800	16850	16980.57	13.04	-201	17136	16992	16856	16712	16576	17065	16785	1070	5050	500	13140	10	1	213940500	36327	10.66	0.94	12	0.01	1593.00	18005.00	18610	20240905	-8.76	13330	20240805	27.38	17010	-0.18	20250122	15970	6.32	20250102	18610	-8.76	20240905	13330	27.38	20240805	0.49	N	035250	500	1069 억	27892926	N	N	1366	N	N
26	20250121	160426	55	30.00	KOSPI200	오락·문화	N	N	N	Y	40	N	16850	190	2	1.14	6902428620	409250	204.57	16720	17000	16720	21650	11670	16660	16866.09	13.00	64287	16926	16792	16716	16582	16506	16755	16545	1070	4990	500	12990	10	1	213940500	36049	10.58	0.94	12	0.19	1593.00	18005.00	18610	20240905	-9.46	13330	20240805	26.41	17000	-0.88	20250121	15970	5.51	20250102	18610	-9.46	20240905	13330	26.41	20240805	0.50	N	035250	500	1069 억	27821524	N	N	1366	N	N
27	20250121	150427	55	30.00	KOSPI200	오락·문화	N	N	N	Y	40	N	16860	200	2	1.20	6606053040	391667	195.78	16720	17000	16720	21650	11670	16660	16866.53	13.00	65613	16926	16792	16716	16582	16506	16755	16545	1070	4990	500	12990	10	1	213940500	36070	10.58	0.94	12	0.18	1593.00	18005.00	18610	20240905	-9.40	13330	20240805	26.48	17000	-0.82	20250121	15970	5.57	20250102	18610	-9.40	20240905	13330	26.48	20240805	0.50	N	035250	500	1069 억	27821524	N	N	176	N	N
28	20250121	140427	55	30.00	KOSPI200	오락·문화	N	N	N	Y	40	N	16880	220	2	1.32	6026268940	357286	178.59	16720	17000	16720	21650	11670	16660	16866.83	13.00	67417	16926	16792	16716	16582	16506	16755	16545	1070	4990	500	12990	10	1	213940500	36113	10.60	0.94	12	0.17	1593.00	18005.00	18610	20240905	-9.30	13330	20240805	26.63	17000	-0.71	20250121	15970	5.70	20250102	18610	-9.30	20240905	13330	26.63	20240805	0.50	N	035250	500	1069 억	27821524	N	N	176	N	N
29	20250121	130426	55	30.00	KOSPI200	오락·문화	N	N	N	Y	40	N	16930	270	2	1.62	5365089480	318172	159.04	16720	17000	16720	21650	11670	16660	16862.27	13.00	81058	16926	16792	16716	16582	16506	16755	16545	1070	4990	500	12990	10	1	213940500	36220	10.63	0.94	12	0.15	1593.00	18005.00	18610	20240905	-9.03	13330	20240805	27.01	17000	-0.41	20250121	15970	6.01	20250102	18610	-9.03	20240905	13330	27.01	20240805	0.50	N	035250	500	1069 억	27821524	N	N	176	N	N
30	20250121	120417	55	30.00	KOSPI200	오락·문화	N	N	N	Y	40	N	16940	280	2	1.68	4199723040	249487	124.71	16720	16960	16720	21650	11670	16660	16833.47	13.00	71457	16926	16792	16716	16582	16506	16755	16545	1070	4990	500	12990	10	1	213940500	36242	10.63	0.94	12	0.12	1593.00	18005.00	18610	20240905	-8.97	13330	20240805	27.08	16960	-0.12	20250121	15970	6.07	20250102	18610	-8.97	20240905	13330	27.08	20240805	0.50	N	035250	500	1069 억	27821524	N	N	176	N	N
31	20250121	110409	55	30.00	KOSPI200	오락·문화	N	N	N	Y	40	N	16910	250	2	1.50	3324531570	197765	98.85	16720	16930	16720	21650	11670	16660	16810.56	13.00	58485	16926	16792	16716	16582	16506	16755	16545	1070	4990	500	12990	10	1	213940500	36177	10.62	0.94	12	0.09	1593.00	18005.00	18610	20240905	-9.13	13330	20240805	26.86	16940	-0.18	20250117	15970	5.89	20250102	18610	-9.13	20240905	13330	26.86	20240805	0.50	N	035250	500	1069 억	27821524	N	N	176	N	N
32	20250121	100404	55	30.00	KOSPI200	오락·문화	N	N	N	Y	40	N	16800	140	2	0.84	1950109980	116280	58.12	16720	16840	16720	21650	11670	16660	16770.87	13.00	26532	16926	16792	16716	16582	16506	16755	16545	1070	4990	500	12990	10	1	213940500	35942	10.55	0.93	12	0.05	1593.00	18005.00	18610	20240905	-9.73	13330	20240805	26.03	16940	-0.83	20250117	15970	5.20	20250102	18610	-9.73	20240905	13330	26.03	20240805	0.50	N	035250	500	1069 억	27821524	N	N	176	N	N
33	20250121	090427	55	30.00	KOSPI200	오락·문화	N	N	N	Y	40	N	16830	170	2	1.02	331523780	19756	9.88	16720	16840	16720	21650	11670	16660	16781.26	13.00	10832	16926	16792	16716	16582	16506	16755	16545	1070	4990	500	12990	10	1	213940500	36006	10.56	0.93	12	0.01	1593.00	18005.00	18610	20240905	-9.56	13330	20240805	26.26	16940	-0.65	20250117	15970	5.39	20250102	18610	-9.56	20240905	13330	26.26	20240805	0.50	N	035250	500	1069 억	27821524	N	N	176	N	N
34	20250120	160424	55	30.00	KOSPI200	오락·문화	N	N	N	Y	40	N	16660	-160	5	-0.95	3305919200	197779	51.75	16840	16850	16640	21850	11780	16820	16715.23	13.02	-20982	17106	16962	16796	16652	16486	17035	16725	1070	5030	500	13110	10	1	213940500	35642	10.46	0.93	12	0.09	1593.00	18005.00	18610	20240905	-10.48	13330	20240805	24.98	16940	-1.65	20250117	15970	4.32	20250102	18610	-10.48	20240905	13330	24.98	20240805	0.50	N	035250	500	1069 억	27845772	N	N	176	N	N
35	20250120	150426	55	30.00	KOSPI200	오락·문화	N	N	N	Y	40	N	16660	-160	5	-0.95	2963696060	177235	46.38	16840	16850	16660	21850	11780	16820	16721.84	13.02	-21715	17106	16962	16796	16652	16486	17035	16725	1070	5030	500	13110	10	1	213940500	35642	10.46	0.93	12	0.08	1593.00	18005.00	18610	20240905	-10.48	13330	20240805	24.98	16940	-1.65	20250117	15970	4.32	20250102	18610	-10.48	20240905	13330	24.98	20240805	0.50	N	035250	500	1069 억	27845772	N	N	1384	N	N
36	20250120	140425	55	30.00	KOSPI200	오락·문화	N	N	N	Y	40	N	16700	-120	5	-0.71	2279955480	136246	35.65	16840	16850	16690	21850	11780	16820	16734.11	13.02	-21646	17106	16962	16796	16652	16486	17035	16725	1070	5030	500	13110	10	1	213940500	35728	10.48	0.93	12	0.06	1593.00	18005.00	18610	20240905	-10.26	13330	20240805	25.28	16940	-1.42	20250117	15970	4.57	20250102	18610	-10.26	20240905	13330	25.28	20240805	0.50	N	035250	500	1069 억	27845772	N	N	1384	N	N
37	20250120	130424	55	30.00	KOSPI200	오락·문화	N	N	N	Y	40	N	16760	-60	5	-0.36	1550338710	92578	24.23	16840	16850	16700	21850	11780	16820	16746.30	13.02	-12532	17106	16962	16796	16652	16486	17035	16725	1070	5030	500	13110	10	1	213940500	35856	10.52	0.93	12	0.04	1593.00	18005.00	18610	20240905	-9.94	13330	20240805	25.73	16940	-1.06	20250117	15970	4.95	20250102	18610	-9.94	20240905	13330	25.73	20240805	0.50	N	035250	500	1069 억	27845772	N	N	1384	N	N
38	20250120	120426	55	30.00	KOSPI200	오락·문화	N	N	N	Y	40	N	16750	-70	5	-0.42	1414263550	84454	22.10	16840	16850	16700	21850	11780	16820	16745.96	13.02	-12736	17106	16962	16796	16652	16486	17035	16725	1070	5030	500	13110	10	1	213940500	35835	10.51	0.93	12	0.04	1593.00	18005.00	18610	20240905	-9.99	13330	20240805	25.66	16940	-1.12	20250117	15970	4.88	20250102	18610	-9.99	20240905	13330	25.66	20240805	0.50	N	035250	500	1069 억	27845772	N	N	1384	N	N
39	20250120	110426	55	30.00	KOSPI200	오락·문화	N	N	N	Y	40	N	16740	-80	5	-0.48	1143757460	68302	17.87	16840	16850	16700	21850	11780	16820	16745.59	13.02	-13033	17106	16962	16796	16652	16486	17035	16725	1070	5030	500	13110	10	1	213940500	35814	10.51	0.93	12	0.03	1593.00	18005.00	18610	20240905	-10.05	13330	20240805	25.58	16940	-1.18	20250117	15970	4.82	20250102	18610	-10.05	20240905	13330	25.58	20240805	0.50	N	035250	500	1069 억	27845772	N	N	1384	N	N
40	20250120	100426	55	30.00	KOSPI200	오락·문화	N	N	N	Y	40	N	16740	-80	5	-0.48	722145420	43105	11.28	16840	16850	16700	21850	11780	16820	16753.17	13.02	-11625	17106	16962	16796	16652	16486	17035	16725	1070	5030	500	13110	10	1	213940500	35814	10.51	0.93	12	0.02	1593.00	18005.00	18610	20240905	-10.05	13330	20240805	25.58	16940	-1.18	20250117	15970	4.82	20250102	18610	-10.05	20240905	13330	25.58	20240805	0.50	N	035250	500	1069 억	27845772	N	N	1384	N	N
41	20250120	090426	55	30.00	KOSPI200	오락·문화	N	N	N	Y	40	N	16770	-50	5	-0.30	106188120	6315	1.65	16840	16850	16760	21850	11780	16820	16815.22	13.02	-5115	17106	16962	16796	16652	16486	17035	16725	1070	5030	500	13110	10	1	213940500	35878	10.53	0.93	12	0.00	1593.00	18005.00	18610	20240905	-9.89	13330	20240805	25.81	16940	-1.00	20250117	15970	5.01	20250102	18610	-9.89	20240905	13330	25.81	20240805	0.50	N	035250	500	1069 억	27845772	N	N	1384	N	N
42	20250117	160424	55	30.00	KOSPI200	오락·문화	N	N	N	Y	40	N	16820	160	2	0.96	6410347820	381048	146.32	16680	16940	16630	21650	11670	16660	16822.95	12.93	75881	16880	16770	16660	16550	16440	16715	16495	1070	4990	500	12990	10	1	213940500	35985	10.56	0.93	12	0.18	1593.00	18005.00	18610	20240905	-9.62	13330	20240805	26.18	16940	-0.71	20250117	15970	5.32	20250102	18610	-9.62	20240905	13330	26.18	20240805	0.50	N	035250	500	1069 억	27670121	N	N	1383	N	N
43	20250117	150425	55	30.00	KOSPI200	오락·문화	N	N	N	Y	40	N	16800	140	2	0.84	6183069290	367534	141.13	16680	16940	16630	21650	11670	16660	16823.12	12.93	78123	16880	16770	16660	16550	16440	16715	16495	1070	4990	500	12990	10	1	213940500	35942	10.55	0.93	12	0.17	1593.00	18005.00	18610	20240905	-9.73	13330	20240805	26.03	16940	-0.83	20250117	15970	5.20	20250102	18610	-9.73	20240905	13330	26.03	20240805	0.50	N	035250	500	1069 억	27670121	N	N	1622	N	N
44	20250117	140425	55	30.00	KOSPI200	오락·문화	N	N	N	Y	40	N	16800	140	2	0.84	5819197060	345876	132.81	16680	16940	16630	21650	11670	16660	16824.52	12.93	80014	16880	16770	16660	16550	16440	16715	16495	1070	4990	500	12990	10	1	213940500	35942	10.55	0.93	12	0.16	1593.00	18005.00	18610	20240905	-9.73	13330	20240805	26.03	16940	-0.83	20250117	15970	5.20	20250102	18610	-9.73	20240905	13330	26.03	20240805	0.50	N	035250	500	1069 억	27670121	N	N	1622	N	N
45	20250117	130425	55	30.00	KOSPI200	오락·문화	N	N	N	Y	40	N	16820	160	2	0.96	5508429230	327403	125.72	16680	16940	16630	21650	11670	16660	16824.61	12.93	78251	16880	16770	16660	16550	16440	16715	16495	1070	4990	500	12990	10	1	213940500	35985	10.56	0.93	12	0.15	1593.00	18005.00	18610	20240905	-9.62	13330	20240805	26.18	16940	-0.71	20250117	15970	5.32	20250102	18610	-9.62	20240905	13330	26.18	20240805	0.50	N	035250	500	1069 억	27670121	N	N	1622	N	N
46	20250117	120426	55	30.00	KOSPI200	오락·문화	N	N	N	Y	40	N	16880	220	2	1.32	5098973270	303081	116.38	16680	16940	16630	21650	11670	16660	16823.80	12.93	73688	16880	16770	16660	16550	16440	16715	16495	1070	4990	500	12990	10	1	213940500	36113	10.60	0.94	12	0.14	1593.00	18005.00	18610	20240905	-9.30	13330	20240805	26.63	16940	-0.35	20250117	15970	5.70	20250102	18610	-9.30	20240905	13330	26.63	20240805	0.50	N	035250	500	1069 억	27670121	N	N	1622	N	N
47	20250117	110425	55	30.00	KOSPI200	오락·문화	N	N	N	Y	40	N	16880	220	2	1.32	3603606540	214033	82.19	16680	16940	16630	21650	11670	16660	16836.69	12.93	91975	16880	16770	16660	16550	16440	16715	16495	1070	4990	500	12990	10	1	213940500	36113	10.60	0.94	12	0.10	1593.00	18005.00	18610	20240905	-9.30	13330	20240805	26.63	16940	-0.35	20250117	15970	5.70	20250102	18610	-9.30	20240905	13330	26.63	20240805	0.50	N	035250	500	1069 억	27670121	N	N	1622	N	N
48	20250117	100426	55	30.00	KOSPI200	오락·문화	N	N	N	Y	40	N	16830	170	2	1.02	2248073520	133731	51.35	16680	16920	16630	21650	11670	16660	16810.41	12.93	62046	16880	16770	16660	16550	16440	16715	16495	1070	4990	500	12990	10	1	213940500	36006	10.56	0.93	12	0.06	1593.00	18005.00	18610	20240905	-9.56	13330	20240805	26.26	16920	-0.53	20250117	15970	5.39	20250102	18610	-9.56	20240905	13330	26.26	20240805	0.50	N	035250	500	1069 억	27670121	N	N	1622	N	N
49	20250117	090426	55	30.00	KOSPI200	오락·문화	N	N	N	Y	40	N	16700	40	2	0.24	190562380	11427	4.39	16680	16700	16630	21650	11670	16660	16676.50	12.93	5227	16880	16770	16660	16550	16440	16715	16495	1070	4990	500	12990	10	1	213940500	35728	10.48	0.93	12	0.01	1593.00	18005.00	18610	20240905	-10.26	13330	20240805	25.28	16860	-0.95	20250115	15970	4.57	20250102	18610	-10.26	20240905	13330	25.28	20240805	0.50	N	035250	500	1069 억	27670121	N	N	1622	N	N
50	20250116	160423	55	30.00	KOSPI200	오락·문화	N	N	N	Y	40	N	16660	-60	5	-0.36	4319068950	259853	109.18	16750	16770	16550	21700	11710	16720	16621.20	12.97	-84424	16966	16842	16736	16612	16506	16790	16560	1070	4980	500	13040	10	1	213940500	35642	10.46	0.93	12	0.12	1593.00	18005.00	18610	20240905	-10.48	13330	20240805	24.98	16860	-1.19	20250115	15970	4.32	20250102	18610	-10.48	20240905	13330	24.98	20240805	0.52	N	035250	500	1069 억	27752842	N	N	1622	N	N
51	20250116	150405	55	30.00	KOSPI200	오락·문화	N	N	N	Y	40	N	16630	-90	5	-0.54	3865205490	232599	97.73	16750	16770	16550	21700	11710	16720	16617.46	12.97	-93581	16966	16842	16736	16612	16506	16790	16560	1070	4980	500	13040	10	1	213940500	35578	10.44	0.92	12	0.11	1593.00	18005.00	18610	20240905	-10.64	13330	20240805	24.76	16860	-1.36	20250115	15970	4.13	20250102	18610	-10.64	20240905	13330	24.76	20240805	0.52	N	035250	500	1069 억	27752842	N	N	3193	N	N
52	20250116	140425	55	30.00	KOSPI200	오락·문화	N	N	N	Y	40	N	16630	-90	5	-0.54	3418733350	205736	86.44	16750	16770	16550	21700	11710	16720	16617.09	12.97	-89417	16966	16842	16736	16612	16506	16790	16560	1070	4980	500	13040	10	1	213940500	35578	10.44	0.92	12	0.10	1593.00	18005.00	18610	20240905	-10.64	13330	20240805	24.76	16860	-1.36	20250115	15970	4.13	20250102	18610	-10.64	20240905	13330	24.76	20240805	0.52	N	035250	500	1069 억	27752842	N	N	3193	N	N
53	20250116	130425	55	30.00	KOSPI200	오락·문화	N	N	N	Y	40	N	16610	-110	5	-0.66	3021235440	181830	76.40	16750	16770	16550	21700	11710	16720	16615.71	12.97	-81328	16966	16842	16736	16612	16506	16790	16560	1070	4980	500	13040	10	1	213940500	35536	10.43	0.92	12	0.08	1593.00	18005.00	18610	20240905	-10.75	13330	20240805	24.61	16860	-1.48	20250115	15970	4.01	20250102	18610	-10.75	20240905	13330	24.61	20240805	0.52	N	035250	500	1069 억	27752842	N	N	3193	N	N
54	20250116	120425	55	30.00	KOSPI200	오락·문화	N	N	N	Y	40	N	16640	-80	5	-0.48	2693892240	162117	68.11	16750	16770	16550	21700	11710	16720	16616.96	12.97	-72458	16966	16842	16736	16612	16506	16790	16560	1070	4980	500	13040	10	1	213940500	35600	10.45	0.92	12	0.08	1593.00	18005.00	18610	20240905	-10.59	13330	20240805	24.83	16860	-1.30	20250115	15970	4.20	20250102	18610	-10.59	20240905	13330	24.83	20240805	0.52	N	035250	500	1069 억	27752842	N	N	3193	N	N
55	20250116	110425	55	30.00	KOSPI200	오락·문화	N	N	N	Y	40	N	16580	-140	5	-0.84	2276747040	137024	57.57	16750	16770	16550	21700	11710	16720	16615.68	12.97	-61173	16966	16842	16736	16612	16506	16790	16560	1070	4980	500	13040	10	1	213940500	35471	10.41	0.92	12	0.06	1593.00	18005.00	18610	20240905	-10.91	13330	20240805	24.38	16860	-1.66	20250115	15970	3.82	20250102	18610	-10.91	20240905	13330	24.38	20240805	0.52	N	035250	500	1069 억	27752842	N	N	3193	N	N
56	20250116	100425	55	30.00	KOSPI200	오락·문화	N	N	N	Y	40	N	16630	-90	5	-0.54	1612315760	96970	40.74	16750	16770	16550	21700	11710	16720	16626.95	12.97	-42206	16966	16842	16736	16612	16506	16790	16560	1070	4980	500	13040	10	1	213940500	35578	10.44	0.92	12	0.05	1593.00	18005.00	18610	20240905	-10.64	13330	20240805	24.76	16860	-1.36	20250115	15970	4.13	20250102	18610	-10.64	20240905	13330	24.76	20240805	0.52	N	035250	500	1069 억	27752842	N	N	3193	N	N
57	20250116	090425	55	30.00	KOSPI200	오락·문화	N	N	N	Y	40	N	16700	-20	5	-0.12	254048180	15187	6.38	16750	16770	16680	21700	11710	16720	16728.00	12.97	-9429	16966	16842	16736	16612	16506	16790	16560	1070	4980	500	13040	10	1	213940500	35728	10.48	0.93	12	0.01	1593.00	18005.00	18610	20240905	-10.26	13330	20240805	25.28	16860	-0.95	20250115	15970	4.57	20250102	18610	-10.26	20240905	13330	25.28	20240805	0.52	N	035250	500	1069 억	27752842	N	N	3193	N	N
58	20250115	160423	55	30.00	KOSPI200	오락·문화	N	N	N	Y	40	N	16720	10	2	0.06	3979652120	237649	95.71	16790	16860	16630	21700	11700	16710	16745.93	12.94	41267	16863	16786	16693	16616	16523	16740	16570	1070	4990	500	13030	10	1	213940500	35771	10.50	0.93	12	0.11	1593.00	18005.00	18610	20240905	-10.16	13330	20240805	25.43	16860	-0.83	20250115	15970	4.70	20250102	18610	-10.16	20240905	13330	25.43	20240805	0.50	N	035250	500	1069 억	27689536	N	N	3193	N	N
59	20250115	150424	55	30.00	KOSPI200	오락·문화	N	N	N	Y	40	N	16700	-10	5	-0.06	3748907090	223844	90.15	16790	16860	16630	21700	11700	16710	16747.86	12.94	37913	16863	16786	16693	16616	16523	16740	16570	1070	4990	500	13030	10	1	213940500	35728	10.48	0.93	12	0.10	1593.00	18005.00	18610	20240905	-10.26	13330	20240805	25.28	16860	-0.95	20250115	15970	4.57	20250102	18610	-10.26	20240905	13330	25.28	20240805	0.50	N	035250	500	1069 억	27689536	N	N	1198	N	N
60	20250115	140426	55	30.00	KOSPI200	오락·문화	N	N	N	Y	40	N	16720	10	2	0.06	3308853660	197498	79.54	16790	16860	16630	21700	11700	16710	16753.86	12.94	35163	16863	16786	16693	16616	16523	16740	16570	1070	4990	500	13030	10	1	213940500	35771	10.50	0.93	12	0.09	1593.00	18005.00	18610	20240905	-10.16	13330	20240805	25.43	16860	-0.83	20250115	15970	4.70	20250102	18610	-10.16	20240905	13330	25.43	20240805	0.50	N	035250	500	1069 억	27689536	N	N	1198	N	N
61	20250115	130423	55	30.00	KOSPI200	오락·문화	N	N	N	Y	40	N	16760	50	2	0.30	2919748110	174265	70.19	16790	16860	16630	21700	11700	16710	16754.64	12.94	33195	16863	16786	16693	16616	16523	16740	16570	1070	4990	500	13030	10	1	213940500	35856	10.52	0.93	12	0.08	1593.00	18005.00	18610	20240905	-9.94	13330	20240805	25.73	16860	-0.59	20250115	15970	4.95	20250102	18610	-9.94	20240905	13330	25.73	20240805	0.50	N	035250	500	1069 억	27689536	N	N	1198	N	N
62	20250115	120418	55	30.00	KOSPI200	오락·문화	N	N	N	Y	40	N	16820	110	2	0.66	2377556880	141960	57.17	16790	16860	16630	21700	11700	16710	16748.08	12.94	26187	16863	16786	16693	16616	16523	16740	16570	1070	4990	500	13030	10	1	213940500	35985	10.56	0.93	12	0.07	1593.00	18005.00	18610	20240905	-9.62	13330	20240805	26.18	16860	-0.24	20250115	15970	5.32	20250102	18610	-9.62	20240905	13330	26.18	20240805	0.50	N	035250	500	1069 억	27689536	N	N	1198	N	N
63	20250115	110424	55	30.00	KOSPI200	오락·문화	N	N	N	Y	40	N	16810	100	2	0.60	1942537970	116052	46.74	16790	16860	16630	21700	11700	16710	16738.51	12.94	21416	16863	16786	16693	16616	16523	16740	16570	1070	4990	500	13030	10	1	213940500	35963	10.55	0.93	12	0.05	1593.00	18005.00	18610	20240905	-9.67	13330	20240805	26.11	16860	-0.30	20250115	15970	5.26	20250102	18610	-9.67	20240905	13330	26.11	20240805	0.50	N	035250	500	1069 억	27689536	N	N	1198	N	N
64	20250115	100423	55	30.00	KOSPI200	오락·문화	N	N	N	Y	40	N	16720	10	2	0.06	1036960850	62137	25.03	16790	16790	16630	21700	11700	16710	16688.30	12.94	3185	16863	16786	16693	16616	16523	16740	16570	1070	4990	500	13030	10	1	213940500	35771	10.50	0.93	12	0.03	1593.00	18005.00	18610	20240905	-10.16	13330	20240805	25.43	16800	-0.48	20250110	15970	4.70	20250102	18610	-10.16	20240905	13330	25.43	20240805	0.50	N	035250	500	1069 억	27689536	N	N	1198	N	N
65	20250115	090425	55	30.00	KOSPI200	오락·문화	N	N	N	Y	40	N	16690	-20	5	-0.12	44578460	2664	1.07	16790	16790	16690	21700	11700	16710	16733.66	12.94	-1177	16863	16786	16693	16616	16523	16740	16570	1070	4990	500	13030	10	1	213940500	35707	10.48	0.93	12	0.00	1593.00	18005.00	18610	20240905	-10.32	13330	20240805	25.21	16800	-0.65	20250110	15970	4.51	20250102	18610	-10.32	20240905	13330	25.21	20240805	0.50	N	035250	500	1069 억	27689536	N	N	1198	N	N
66	20250114	160421	55	30.00	KOSPI200	오락·문화	N	N	N	Y	40	N	16710	40	2	0.24	4121755800	246551	65.44	16750	16770	16600	21650	11670	16670	16717.68	12.93	29534	16863	16766	16643	16546	16423	16815	16595	1070	4980	500	13000	10	1	213940500	35749	10.49	0.93	12	0.12	1593.00	18005.00	18610	20240905	-10.21	13330	20240805	25.36	16800	-0.54	20250110	15970	4.63	20250102	18610	-10.21	20240905	13330	25.36	20240805	0.52	N	035250	500	1069 억	27666752	N	N	1198	N	N
67	20250114	150422	55	30.00	KOSPI200	오락·문화	N	N	N	Y	40	N	16730	60	2	0.36	3656822220	218745	58.06	16750	16770	16600	21650	11670	16670	16717.28	12.93	30649	16863	16766	16643	16546	16423	16815	16595	1070	4980	500	13000	10	1	213940500	35792	10.50	0.93	12	0.10	1593.00	18005.00	18610	20240905	-10.10	13330	20240805	25.51	16800	-0.42	20250110	15970	4.76	20250102	18610	-10.10	20240905	13330	25.51	20240805	0.52	N	035250	500	1069 억	27666752	N	N	8625	N	N
68	20250114	140422	55	30.00	KOSPI200	오락·문화	N	N	N	Y	40	N	16720	50	2	0.30	3166125600	189410	50.27	16750	16770	16600	21650	11670	16670	16715.73	12.93	25610	16863	16766	16643	16546	16423	16815	16595	1070	4980	500	13000	10	1	213940500	35771	10.50	0.93	12	0.09	1593.00	18005.00	18610	20240905	-10.16	13330	20240805	25.43	16800	-0.48	20250110	15970	4.70	20250102	18610	-10.16	20240905	13330	25.43	20240805	0.52	N	035250	500	1069 억	27666752	N	N	8625	N	N
69	20250114	130421	55	30.00	KOSPI200	오락·문화	N	N	N	Y	40	N	16730	60	2	0.36	2695865410	161309	42.81	16750	16770	16600	21650	11670	16670	16712.43	12.93	22313	16863	16766	16643	16546	16423	16815	16595	1070	4980	500	13000	10	1	213940500	35792	10.50	0.93	12	0.08	1593.00	18005.00	18610	20240905	-10.10	13330	20240805	25.51	16800	-0.42	20250110	15970	4.76	20250102	18610	-10.10	20240905	13330	25.51	20240805	0.52	N	035250	500	1069 억	27666752	N	N	8625	N	N
70	20250114	120419	55	30.00	KOSPI200	오락·문화	N	N	N	Y	40	N	16710	40	2	0.24	2229537210	133447	35.42	16750	16770	16600	21650	11670	16670	16707.29	12.93	10034	16863	16766	16643	16546	16423	16815	16595	1070	4980	500	13000	10	1	213940500	35749	10.49	0.93	12	0.06	1593.00	18005.00	18610	20240905	-10.21	13330	20240805	25.36	16800	-0.54	20250110	15970	4.63	20250102	18610	-10.21	20240905	13330	25.36	20240805	0.52	N	035250	500	1069 억	27666752	N	N	8625	N	N
71	20250114	110421	55	30.00	KOSPI200	오락·문화	N	N	N	Y	40	N	16700	30	2	0.18	2026226390	121271	32.19	16750	16770	16600	21650	11670	16670	16708.25	12.93	8750	16863	16766	16643	16546	16423	16815	16595	1070	4980	500	13000	10	1	213940500	35728	10.48	0.93	12	0.06	1593.00	18005.00	18610	20240905	-10.26	13330	20240805	25.28	16800	-0.60	20250110	15970	4.57	20250102	18610	-10.26	20240905	13330	25.28	20240805	0.52	N	035250	500	1069 억	27666752	N	N	8625	N	N
72	20250114	100420	55	30.00	KOSPI200	오락·문화	N	N	N	Y	40	N	16720	50	2	0.30	1259798300	75405	20.01	16750	16770	16600	21650	11670	16670	16707.09	12.93	5988	16863	16766	16643	16546	16423	16815	16595	1070	4980	500	13000	10	1	213940500	35771	10.50	0.93	12	0.04	1593.00	18005.00	18610	20240905	-10.16	13330	20240805	25.43	16800	-0.48	20250110	15970	4.70	20250102	18610	-10.16	20240905	13330	25.43	20240805	0.52	N	035250	500	1069 억	27666752	N	N	8625	N	N
73	20250114	090420	55	30.00	KOSPI200	오락·문화	N	N	N	Y	40	N	16650	-20	5	-0.12	99164110	5946	1.58	16750	16750	16640	21650	11670	16670	16677.45	12.93	-2965	16863	16766	16643	16546	16423	16815	16595	1070	4980	500	13000	10	1	213940500	35621	10.45	0.92	12	0.00	1593.00	18005.00	18610	20240905	-10.53	13330	20240805	24.91	16800	-0.89	20250110	15970	4.26	20250102	18610	-10.53	20240905	13330	24.91	20240805	0.52	N	035250	500	1069 억	27666752	N	N	8625	N	N
74	20250113	160417	55	30.00	KOSPI200	오락·문화	N	N	N	Y	40	N	16670	-80	5	-0.48	6249336770	375877	58.35	16620	16740	16520	21750	11730	16750	16626.00	12.97	-51314	17050	16900	16650	16500	16250	16975	16575	1070	5000	500	13060	10	1	213940500	35664	10.46	0.93	12	0.18	1593.00	18005.00	18610	20240905	-10.42	13330	20240805	25.06	16800	-0.77	20250110	15970	4.38	20250102	18610	-10.42	20240905	13330	25.06	20240805	0.53	N	035250	500	1069 억	27751581	N	N	8349	N	N
75	20250113	150418	55	30.00	KOSPI200	오락·문화	N	N	N	Y	40	N	16680	-70	5	-0.42	5081102790	305805	47.47	16620	16740	16520	21750	11730	16750	16615.49	12.97	-43940	17050	16900	16650	16500	16250	16975	16575	1070	5000	500	13060	10	1	213940500	35685	10.47	0.93	12	0.14	1593.00	18005.00	18610	20240905	-10.37	13330	20240805	25.13	16800	-0.71	20250110	15970	4.45	20250102	18610	-10.37	20240905	13330	25.13	20240805	0.53	N	035250	500	1069 억	27751581	N	N	13323	N	N
76	20250113	140414	55	30.00	KOSPI200	오락·문화	N	N	N	Y	40	N	16680	-70	5	-0.42	4381851670	263861	40.96	16620	16740	16520	21750	11730	16750	16606.66	12.97	-43172	17050	16900	16650	16500	16250	16975	16575	1070	5000	500	13060	10	1	213940500	35685	10.47	0.93	12	0.12	1593.00	18005.00	18610	20240905	-10.37	13330	20240805	25.13	16800	-0.71	20250110	15970	4.45	20250102	18610	-10.37	20240905	13330	25.13	20240805	0.53	N	035250	500	1069 억	27751581	N	N	13323	N	N
77	20250113	130412	55	30.00	KOSPI200	오락·문화	N	N	N	Y	40	N	16660	-90	5	-0.54	3716801770	224021	34.78	16620	16740	16520	21750	11730	16750	16591.30	12.97	-42910	17050	16900	16650	16500	16250	16975	16575	1070	5000	500	13060	10	1	213940500	35642	10.46	0.93	12	0.10	1593.00	18005.00	18610	20240905	-10.48	13330	20240805	24.98	16800	-0.83	20250110	15970	4.32	20250102	18610	-10.48	20240905	13330	24.98	20240805	0.53	N	035250	500	1069 억	27751581	N	N	13323	N	N
78	20250113	120412	55	30.00	KOSPI200	오락·문화	N	N	N	Y	40	N	16620	-130	5	-0.78	3146394970	189700	29.45	16620	16740	16520	21750	11730	16750	16586.15	12.97	-39286	17050	16900	16650	16500	16250	16975	16575	1070	5000	500	13060	10	1	213940500	35557	10.43	0.92	12	0.09	1593.00	18005.00	18610	20240905	-10.69	13330	20240805	24.68	16800	-1.07	20250110	15970	4.07	20250102	18610	-10.69	20240905	13330	24.68	20240805	0.53	N	035250	500	1069 억	27751581	N	N	13323	N	N
79	20250113	110413	55	30.00	KOSPI200	오락·문화	N	N	N	Y	40	N	16560	-190	5	-1.13	2709062600	163316	25.35	16620	16740	16520	21750	11730	16750	16587.85	12.97	-34716	17050	16900	16650	16500	16250	16975	16575	1070	5000	500	13060	10	1	213940500	35429	10.40	0.92	12	0.08	1593.00	18005.00	18610	20240905	-11.02	13330	20240805	24.23	16800	-1.43	20250110	15970	3.69	20250102	18610	-11.02	20240905	13330	24.23	20240805	0.53	N	035250	500	1069 억	27751581	N	N	13323	N	N
80	20250113	100412	55	30.00	KOSPI200	오락·문화	N	N	N	Y	40	N	16540	-210	5	-1.25	1841723290	110939	17.22	16620	16740	16530	21750	11730	16750	16601.21	12.97	-34431	17050	16900	16650	16500	16250	16975	16575	1070	5000	500	13060	10	1	213940500	35386	10.38	0.92	12	0.05	1593.00	18005.00	18610	20240905	-11.12	13330	20240805	24.08	16800	-1.55	20250110	15970	3.57	20250102	18610	-11.12	20240905	13330	24.08	20240805	0.53	N	035250	500	1069 억	27751581	N	N	13323	N	N
81	20250113	090416	55	30.00	KOSPI200	오락·문화	N	N	N	Y	40	N	16700	-50	5	-0.30	111029890	6665	1.03	16620	16740	16620	21750	11730	16750	16658.51	12.97	-184	17050	16900	16650	16500	16250	16975	16575	1070	5000	500	13060	10	1	213940500	35728	10.48	0.93	12	0.00	1593.00	18005.00	18610	20240905	-10.26	13330	20240805	25.28	16800	-0.60	20250110	15970	4.57	20250102	18610	-10.26	20240905	13330	25.28	20240805	0.53	N	035250	500	1069 억	27751581	N	N	13323	N	N
82	20250110	160411	55	30.00	KOSPI200	오락·문화	N	N	N	Y	40	N	16750	230	2	1.39	10709311110	642825	143.09	16450	16800	16400	21450	11570	16520	16659.72	12.91	51803	16666	16592	16446	16372	16226	16630	16410	1070	4930	500	12880	10	1	213940500	35835	10.51	0.93	12	0.30	1593.00	18005.00	18610	20240905	-9.99	13330	20240805	25.66	16800	-0.30	20250110	15970	4.88	20250102	18610	-9.99	20240905	13330	25.66	20240805	0.53	N	035250	500	1069 억	27612091	N	N	13323	N	N
83	20250110	150411	55	30.00	KOSPI200	오락·문화	N	N	N	Y	40	N	16760	240	2	1.45	9814094090	589357	131.19	16450	16800	16400	21450	11570	16520	16652.21	12.91	55175	16666	16592	16446	16372	16226	16630	16410	1070	4930	500	12880	10	1	213940500	35856	10.52	0.93	12	0.28	1593.00	18005.00	18610	20240905	-9.94	13330	20240805	25.73	16800	-0.24	20250110	15970	4.95	20250102	18610	-9.94	20240905	13330	25.73	20240805	0.53	N	035250	500	1069 억	27612091	N	N	8218	N	N
84	20250110	140411	55	30.00	KOSPI200	오락·문화	N	N	N	Y	40	N	16760	240	2	1.45	8051728040	484298	107.80	16450	16780	16400	21450	11570	16520	16625.57	12.91	56439	16666	16592	16446	16372	16226	16630	16410	1070	4930	500	12880	10	1	213940500	35856	10.52	0.93	12	0.23	1593.00	18005.00	18610	20240905	-9.94	13330	20240805	25.73	16780	-0.12	20250110	15970	4.95	20250102	18610	-9.94	20240905	13330	25.73	20240805	0.53	N	035250	500	1069 억	27612091	N	N	8218	N	N
85	20250110	130410	55	30.00	KOSPI200	오락·문화	N	N	N	Y	40	N	16720	200	2	1.21	6414341580	386352	86.00	16450	16780	16400	21450	11570	16520	16602.33	12.91	60860	16666	16592	16446	16372	16226	16630	16410	1070	4930	500	12880	10	1	213940500	35771	10.50	0.93	12	0.18	1593.00	18005.00	18610	20240905	-10.16	13330	20240805	25.43	16780	-0.36	20250110	15970	4.70	20250102	18610	-10.16	20240905	13330	25.43	20240805	0.53	N	035250	500	1069 억	27612091	N	N	8218	N	N
86	20250110	120411	55	30.00	KOSPI200	오락·문화	N	N	N	Y	40	N	16700	180	2	1.09	5135424820	309907	68.98	16450	16710	16400	21450	11570	16520	16570.86	12.91	54834	16666	16592	16446	16372	16226	16630	16410	1070	4930	500	12880	10	1	213940500	35728	10.48	0.93	12	0.14	1593.00	18005.00	18610	20240905	-10.26	13330	20240805	25.28	16710	-0.06	20250110	15970	4.57	20250102	18610	-10.26	20240905	13330	25.28	20240805	0.53	N	035250	500	1069 억	27612091	N	N	8218	N	N
87	20250110	110410	55	30.00	KOSPI200	오락·문화	N	N	N	Y	40	N	16630	110	2	0.67	3472253500	210057	46.76	16450	16640	16400	21450	11570	16520	16530.05	12.91	29066	16666	16592	16446	16372	16226	16630	16410	1070	4930	500	12880	10	1	213940500	35578	10.44	0.92	12	0.10	1593.00	18005.00	18610	20240905	-10.64	13330	20240805	24.76	16660	-0.18	20250108	15970	4.13	20250102	18610	-10.64	20240905	13330	24.76	20240805	0.53	N	035250	500	1069 억	27612091	N	N	8218	N	N
88	20250110	100409	55	30.00	KOSPI200	오락·문화	N	N	N	Y	40	N	16570	50	2	0.30	2271883650	137735	30.66	16450	16610	16400	21450	11570	16520	16494.60	12.91	7728	16666	16592	16446	16372	16226	16630	16410	1070	4930	500	12880	10	1	213940500	35450	10.40	0.92	12	0.06	1593.00	18005.00	18610	20240905	-10.96	13330	20240805	24.31	16660	-0.54	20250108	15970	3.76	20250102	18610	-10.96	20240905	13330	24.31	20240805	0.53	N	035250	500	1069 억	27612091	N	N	8218	N	N
89	20250110	090412	55	30.00	KOSPI200	오락·문화	N	N	N	Y	40	N	16490	-30	5	-0.18	139039940	8447	1.88	16450	16520	16440	21450	11570	16520	16460.27	12.91	-2748	16666	16592	16446	16372	16226	16630	16410	1070	4930	500	12880	10	1	213940500	35279	10.35	0.92	12	0.00	1593.00	18005.00	18610	20240905	-11.39	13330	20240805	23.71	16660	-1.02	20250108	15970	3.26	20250102	18610	-11.39	20240905	13330	23.71	20240805	0.53	N	035250	500	1069 억	27612091	N	N	8218	N	N
90	20250109	160408	55	30.00	KOSPI200	오락·문화	N	N	N	Y	40	N	16520	50	2	0.30	7361392600	448143	115.41	16400	16520	16300	21400	11530	16470	16426.37	12.86	-4509	16776	16622	16506	16352	16236	16700	16430	1070	4930	500	12840	10	1	213940500	35343	10.37	0.92	12	0.21	1593.00	18005.00	18610	20240905	-11.23	13330	20240805	23.93	16660	-0.84	20250108	15970	3.44	20250102	18610	-11.23	20240905	13330	23.93	20240805	0.53	N	035250	500	1069 억	27521051	N	N	8218	N	N
91	20250109	150409	55	30.00	KOSPI200	오락·문화	N	N	N	Y	40	N	16440	-30	5	-0.18	5458862550	332909	85.73	16400	16520	16300	21400	11530	16470	16397.46	12.86	-23441	16776	16622	16506	16352	16236	16700	16430	1070	4930	500	12840	10	1	213940500	35172	10.32	0.91	12	0.16	1593.00	18005.00	18610	20240905	-11.66	13330	20240805	23.33	16660	-1.32	20250108	15970	2.94	20250102	18610	-11.66	20240905	13330	23.33	20240805	0.53	N	035250	500	1069 억	27521051	N	N	1068	N	N
92	20250109	140410	55	30.00	KOSPI200	오락·문화	N	N	N	Y	40	N	16440	-30	5	-0.18	4682589000	285645	73.56	16400	16520	16300	21400	11530	16470	16393.04	12.86	-34089	16776	16622	16506	16352	16236	16700	16430	1070	4930	500	12840	10	1	213940500	35172	10.32	0.91	12	0.13	1593.00	18005.00	18610	20240905	-11.66	13330	20240805	23.33	16660	-1.32	20250108	15970	2.94	20250102	18610	-11.66	20240905	13330	23.33	20240805	0.53	N	035250	500	1069 억	27521051	N	N	1068	N	N
93	20250109	130409	55	30.00	KOSPI200	오락·문화	N	N	N	Y	40	N	16470	0	3	0.00	4103875490	250416	64.49	16400	16520	16300	21400	11530	16470	16388.23	12.86	-33283	16776	16622	16506	16352	16236	16700	16430	1070	4930	500	12840	10	1	213940500	35236	10.34	0.91	12	0.12	1593.00	18005.00	18610	20240905	-11.50	13330	20240805	23.56	16660	-1.14	20250108	15970	3.13	20250102	18610	-11.50	20240905	13330	23.56	20240805	0.53	N	035250	500	1069 억	27521051	N	N	1068	N	N
94	20250109	120409	55	30.00	KOSPI200	오락·문화	N	N	N	Y	40	N	16470	0	3	0.00	3739309310	228286	58.79	16400	16520	16300	21400	11530	16470	16379.93	12.86	-38398	16776	16622	16506	16352	16236	16700	16430	1070	4930	500	12840	10	1	213940500	35236	10.34	0.91	12	0.11	1593.00	18005.00	18610	20240905	-11.50	13330	20240805	23.56	16660	-1.14	20250108	15970	3.13	20250102	18610	-11.50	20240905	13330	23.56	20240805	0.53	N	035250	500	1069 억	27521051	N	N	1068	N	N
95	20250109	110409	55	30.00	KOSPI200	오락·문화	N	N	N	Y	40	N	16500	30	2	0.18	3466923170	211759	54.53	16400	16520	16300	21400	11530	16470	16372.02	12.86	-43877	16776	16622	16506	16352	16236	16700	16430	1070	4930	500	12840	10	1	213940500	35300	10.36	0.92	12	0.10	1593.00	18005.00	18610	20240905	-11.34	13330	20240805	23.78	16660	-0.96	20250108	15970	3.32	20250102	18610	-11.34	20240905	13330	23.78	20240805	0.53	N	035250	500	1069 억	27521051	N	N	1068	N	N
96	20250109	100409	55	30.00	KOSPI200	오락·문화	N	N	N	Y	40	N	16440	-30	5	-0.18	2958664810	180918	46.59	16400	16500	16300	21400	11530	16470	16353.62	12.86	-54960	16776	16622	16506	16352	16236	16700	16430	1070	4930	500	12840	10	1	213940500	35172	10.32	0.91	12	0.08	1593.00	18005.00	18610	20240905	-11.66	13330	20240805	23.33	16660	-1.32	20250108	15970	2.94	20250102	18610	-11.66	20240905	13330	23.33	20240805	0.53	N	035250	500	1069 억	27521051	N	N	1068	N	N
97	20250109	090411	55	30.00	KOSPI200	오락·문화	N	N	N	Y	40	N	16350	-120	5	-0.73	339904720	20765	5.35	16400	16500	16330	21400	11530	16470	16369.12	12.86	-6257	16776	16622	16506	16352	16236	16700	16430	1070	4930	500	12840	10	1	213940500	34979	10.26	0.91	12	0.01	1593.00	18005.00	18610	20240905	-12.14	13330	20240805	22.66	16660	-1.86	20250108	15970	2.38	20250102	18610	-12.14	20240905	13330	22.66	20240805	0.53	N	035250	500	1069 억	27521051	N	N	1068	N	N
98	20250108	160405	55	30.00	KOSPI200	오락·문화	N	N	N	Y	40	N	16470	-50	5	-0.30	6393114600	386652	96.08	16440	16660	16390	21450	11570	16520	16534.63	12.86	-32912	16873	16696	16443	16266	16013	16785	16355	1070	4930	500	12880	10	1	213940500	35236	10.34	0.91	12	0.18	1593.00	18005.00	18610	20240905	-11.50	13330	20240805	23.56	16660	-1.14	20250108	15970	3.13	20250102	18610	-11.50	20240905	13330	23.56	20240805	0.53	N	035250	500	1069 억	27508526	N	N	1068	N	N
99	20250108	150408	55	30.00	KOSPI200	오락·문화	N	N	N	Y	40	N	16490	-30	5	-0.18	4995966340	301869	75.01	16440	16660	16390	21450	11570	16520	16550.11	12.86	-25023	16873	16696	16443	16266	16013	16785	16355	1070	4930	500	12880	10	1	213940500	35279	10.35	0.92	12	0.14	1593.00	18005.00	18610	20240905	-11.39	13330	20240805	23.71	16660	-1.02	20250108	15970	3.26	20250102	18610	-11.39	20240905	13330	23.71	20240805	0.53	N	035250	500	1069 억	27508526	N	N	634	N	N
100	20250108	140410	55	30.00	KOSPI200	오락·문화	N	N	N	Y	40	N	16530	10	2	0.06	4279337940	258448	64.22	16440	16660	16390	21450	11570	16520	16557.83	12.86	-14191	16873	16696	16443	16266	16013	16785	16355	1070	4930	500	12880	10	1	213940500	35364	10.38	0.92	12	0.12	1593.00	18005.00	18610	20240905	-11.18	13330	20240805	24.01	16660	-0.78	20250108	15970	3.51	20250102	18610	-11.18	20240905	13330	24.01	20240805	0.53	N	035250	500	1069 억	27508526	N	N	634	N	N
101	20250108	130409	55	30.00	KOSPI200	오락·문화	N	N	N	Y	40	N	16600	80	2	0.48	3518288310	212440	52.79	16440	16660	16390	21450	11570	16520	16561.33	12.86	-3295	16873	16696	16443	16266	16013	16785	16355	1070	4930	500	12880	10	1	213940500	35514	10.42	0.92	12	0.10	1593.00	18005.00	18610	20240905	-10.80	13330	20240805	24.53	16660	-0.36	20250108	15970	3.94	20250102	18610	-10.80	20240905	13330	24.53	20240805	0.53	N	035250	500	1069 억	27508526	N	N	634	N	N
102	20250108	120406	55	30.00	KOSPI200	오락·문화	N	N	N	Y	40	N	16640	120	2	0.73	2923382400	176611	43.88	16440	16660	16390	21450	11570	16520	16552.66	12.86	1195	16873	16696	16443	16266	16013	16785	16355	1070	4930	500	12880	10	1	213940500	35600	10.45	0.92	12	0.08	1593.00	18005.00	18610	20240905	-10.59	13330	20240805	24.83	16660	-0.12	20250108	15970	4.20	20250102	18610	-10.59	20240905	13330	24.83	20240805	0.53	N	035250	500	1069 억	27508526	N	N	634	N	N
103	20250108	110406	55	30.00	KOSPI200	오락·문화	N	N	N	Y	40	N	16630	110	2	0.67	2341081590	141551	35.17	16440	16660	16390	21450	11570	16520	16538.79	12.86	1814	16873	16696	16443	16266	16013	16785	16355	1070	4930	500	12880	10	1	213940500	35578	10.44	0.92	12	0.07	1593.00	18005.00	18610	20240905	-10.64	13330	20240805	24.76	16660	-0.18	20250108	15970	4.13	20250102	18610	-10.64	20240905	13330	24.76	20240805	0.53	N	035250	500	1069 억	27508526	N	N	634	N	N
104	20250108	100407	55	30.00	KOSPI200	오락·문화	N	N	N	Y	40	N	16480	-40	5	-0.24	1258770880	76362	18.97	16440	16580	16390	21450	11570	16520	16484.26	12.86	-6114	16873	16696	16443	16266	16013	16785	16355	1070	4930	500	12880	10	1	213940500	35257	10.35	0.92	12	0.04	1593.00	18005.00	18610	20240905	-11.45	13330	20240805	23.63	16620	-0.84	20250107	15970	3.19	20250102	18610	-11.45	20240905	13330	23.63	20240805	0.53	N	035250	500	1069 억	27508526	N	N	634	N	N
105	20250108	090409	55	30.00	KOSPI200	오락·문화	N	N	N	Y	40	N	16510	-10	5	-0.06	150327230	9120	2.27	16440	16550	16440	21450	11570	16520	16483.25	12.86	-4946	16873	16696	16443	16266	16013	16785	16355	1070	4930	500	12880	10	1	213940500	35322	10.36	0.92	12	0.00	1593.00	18005.00	18610	20240905	-11.28	13330	20240805	23.86	16620	-0.66	20250107	15970	3.38	20250102	18610	-11.28	20240905	13330	23.86	20240805	0.53	N	035250	500	1069 억	27508526	N	N	634	N	N
106	20250107	160404	55	30.00	KOSPI200	오락·문화	N	N	N	Y	40	N	16520	340	2	2.10	6626710040	401752	105.19	16190	16620	16190	21000	11330	16180	16494.49	12.79	171652	16286	16232	16136	16082	15986	16260	16110	1070	4820	500	12620	10	1	213940500	35343	10.37	0.92	12	0.19	1593.00	18005.00	18610	20240905	-11.23	13330	20240805	23.93	16620	-0.60	20250107	15970	3.44	20250102	18610	-11.23	20240905	13330	23.93	20240805	0.52	N	035250	500	1069 억	27368528	N	N	634	N	N
107	20250107	150405	55	30.00	KOSPI200	오락·문화	N	N	N	Y	40	N	16470	290	2	1.79	6076038880	368392	96.46	16190	16620	16190	21000	11330	16180	16493.41	12.79	163955	16286	16232	16136	16082	15986	16260	16110	1070	4820	500	12620	10	1	213940500	35236	10.34	0.91	12	0.17	1593.00	18005.00	18610	20240905	-11.50	13330	20240805	23.56	16620	-0.90	20250107	15970	3.13	20250102	18610	-11.50	20240905	13330	23.56	20240805	0.52	N	035250	500	1069 억	27368528	N	N	2958	N	N
108	20250107	140405	55	30.00	KOSPI200	오락·문화	N	N	N	Y	40	N	16450	270	2	1.67	5157283530	312578	81.84	16190	16620	16190	21000	11330	16180	16499.19	12.79	135298	16286	16232	16136	16082	15986	16260	16110	1070	4820	500	12620	10	1	213940500	35193	10.33	0.91	12	0.15	1593.00	18005.00	18610	20240905	-11.61	13330	20240805	23.41	16620	-1.02	20250107	15970	3.01	20250102	18610	-11.61	20240905	13330	23.41	20240805	0.52	N	035250	500	1069 억	27368528	N	N	2958	N	N
109	20250107	130405	55	30.00	KOSPI200	오락·문화	N	N	N	Y	40	N	16500	320	2	1.98	4501072070	272771	71.42	16190	16620	16190	21000	11330	16180	16501.29	12.79	121293	16286	16232	16136	16082	15986	16260	16110	1070	4820	500	12620	10	1	213940500	35300	10.36	0.92	12	0.13	1593.00	18005.00	18610	20240905	-11.34	13330	20240805	23.78	16620	-0.72	20250107	15970	3.32	20250102	18610	-11.34	20240905	13330	23.78	20240805	0.52	N	035250	500	1069 억	27368528	N	N	2958	N	N
110	20250107	120405	55	30.00	KOSPI200	오락·문화	N	N	N	Y	40	N	16530	350	2	2.16	3913177970	237219	62.11	16190	16620	16190	21000	11330	16180	16496.06	12.79	106357	16286	16232	16136	16082	15986	16260	16110	1070	4820	500	12620	10	1	213940500	35364	10.38	0.92	12	0.11	1593.00	18005.00	18610	20240905	-11.18	13330	20240805	24.01	16620	-0.54	20250107	15970	3.51	20250102	18610	-11.18	20240905	13330	24.01	20240805	0.52	N	035250	500	1069 억	27368528	N	N	2958	N	N
111	20250107	110402	55	30.00	KOSPI200	오락·문화	N	N	N	Y	40	N	16600	420	2	2.60	3378598920	204939	53.66	16190	16620	16190	21000	11330	16180	16485.88	12.79	91378	16286	16232	16136	16082	15986	16260	16110	1070	4820	500	12620	10	1	213940500	35514	10.42	0.92	12	0.10	1593.00	18005.00	18610	20240905	-10.80	13330	20240805	24.53	16620	-0.12	20250107	15970	3.94	20250102	18610	-10.80	20240905	13330	24.53	20240805	0.52	N	035250	500	1069 억	27368528	N	N	2958	N	N
112	20250107	100407	55	30.00	KOSPI200	오락·문화	N	N	N	Y	40	N	16470	290	2	1.79	2469724460	150046	39.29	16190	16580	16190	21000	11330	16180	16459.78	12.79	62155	16286	16232	16136	16082	15986	16260	16110	1070	4820	500	12620	10	1	213940500	35236	10.34	0.91	12	0.07	1593.00	18005.00	18610	20240905	-11.50	13330	20240805	23.56	16580	-0.66	20250107	15970	3.13	20250102	18610	-11.50	20240905	13330	23.56	20240805	0.52	N	035250	500	1069 억	27368528	N	N	2958	N	N
113	20250107	090405	55	30.00	KOSPI200	오락·문화	N	N	N	Y	40	N	16300	120	2	0.74	209417940	12854	3.37	16190	16360	16190	21000	11330	16180	16292.04	12.79	7917	16286	16232	16136	16082	15986	16260	16110	1070	4820	500	12620	10	1	213940500	34872	10.23	0.91	12	0.01	1593.00	18005.00	18610	20240905	-12.41	13330	20240805	22.28	16420	-0.73	20250102	15970	2.07	20250102	18610	-12.41	20240905	13330	22.28	20240805	0.52	N	035250	500	1069 억	27368528	N	N	2958	N	N
114	20250106	160400	55	30.00	KOSPI200	오락·문화	N	N	N	Y	40	N	16180	120	2	0.75	6142857700	381470	87.12	16100	16190	16040	20850	11250	16060	16103.12	12.75	79379	16433	16246	16143	15956	15853	16195	15905	1070	4790	500	12520	10	1	213940500	34616	10.16	0.90	12	0.18	1593.00	18005.00	18610	20240905	-13.06	13330	20240805	21.38	16420	-1.46	20250102	15970	1.31	20250102	18610	-13.06	20240905	13330	21.38	20240805	0.52	N	035250	500	1069 억	27267422	N	N	2958	N	N
115	20250106	150401	55	30.00	KOSPI200	오락·문화	N	N	N	Y	40	N	16150	90	2	0.56	5629834270	349757	79.88	16100	16190	16040	20850	11250	16060	16096.42	12.75	66608	16433	16246	16143	15956	15853	16195	15905	1070	4790	500	12520	10	1	213940500	34551	10.14	0.90	12	0.16	1593.00	18005.00	18610	20240905	-13.22	13330	20240805	21.16	16420	-1.64	20250102	15970	1.13	20250102	18610	-13.22	20240905	13330	21.16	20240805	0.52	N	035250	500	1069 억	27267422	N	N	1799	N	N
116	20250106	140401	55	30.00	KOSPI200	오락·문화	N	N	N	Y	40	N	16130	70	2	0.44	4723340400	293657	67.06	16100	16160	16040	20850	11250	16060	16084.55	12.75	40116	16433	16246	16143	15956	15853	16195	15905	1070	4790	500	12520	10	1	213940500	34509	10.13	0.90	12	0.14	1593.00	18005.00	18610	20240905	-13.33	13330	20240805	21.01	16420	-1.77	20250102	15970	1.00	20250102	18610	-13.33	20240905	13330	21.01	20240805	0.52	N	035250	500	1069 억	27267422	N	N	1799	N	N
117	20250106	130359	55	30.00	KOSPI200	오락·문화	N	N	N	Y	40	N	16080	20	2	0.12	3814649180	237194	54.17	16100	16160	16040	20850	11250	16060	16082.40	12.75	18223	16433	16246	16143	15956	15853	16195	15905	1070	4790	500	12520	10	1	213940500	34402	10.09	0.89	12	0.11	1593.00	18005.00	18610	20240905	-13.59	13330	20240805	20.63	16420	-2.07	20250102	15970	0.69	20250102	18610	-13.59	20240905	13330	20.63	20240805	0.52	N	035250	500	1069 억	27267422	N	N	1799	N	N
118	20250106	120359	55	30.00	KOSPI200	오락·문화	N	N	N	Y	40	N	16080	20	2	0.12	2945644420	183193	41.84	16100	16160	16040	20850	11250	16060	16079.46	12.75	11084	16433	16246	16143	15956	15853	16195	15905	1070	4790	500	12520	10	1	213940500	34402	10.09	0.89	12	0.09	1593.00	18005.00	18610	20240905	-13.59	13330	20240805	20.63	16420	-2.07	20250102	15970	0.69	20250102	18610	-13.59	20240905	13330	20.63	20240805	0.52	N	035250	500	1069 억	27267422	N	N	1799	N	N
119	20250106	110359	55	30.00	KOSPI200	오락·문화	N	N	N	Y	40	N	16110	50	2	0.31	2227959250	138591	31.65	16100	16160	16040	20850	11250	16060	16075.79	12.75	5833	16433	16246	16143	15956	15853	16195	15905	1070	4790	500	12520	10	1	213940500	34466	10.11	0.89	12	0.06	1593.00	18005.00	18610	20240905	-13.43	13330	20240805	20.86	16420	-1.89	20250102	15970	0.88	20250102	18610	-13.43	20240905	13330	20.86	20240805	0.52	N	035250	500	1069 억	27267422	N	N	1799	N	N
120	20250106	100358	55	30.00	KOSPI200	오락·문화	N	N	N	Y	40	N	16050	-10	5	-0.06	1054931930	65590	14.98	16100	16160	16040	20850	11250	16060	16083.73	12.75	-13088	16433	16246	16143	15956	15853	16195	15905	1070	4790	500	12520	10	1	213940500	34337	10.08	0.89	12	0.03	1593.00	18005.00	18610	20240905	-13.76	13330	20240805	20.41	16420	-2.25	20250102	15970	0.50	20250102	18610	-13.76	20240905	13330	20.41	20240805	0.52	N	035250	500	1069 억	27267422	N	N	1799	N	N
121	20250106	090356	55	30.00	KOSPI200	오락·문화	N	N	N	Y	40	N	16100	40	2	0.25	82530950	5131	1.17	16100	16100	16060	20850	11250	16060	16084.77	12.75	-3899	16433	16246	16143	15956	15853	16195	15905	1070	4790	500	12520	10	1	213940500	34444	10.11	0.89	12	0.00	1593.00	18005.00	18610	20240905	-13.49	13330	20240805	20.78	16420	-1.95	20250102	15970	0.81	20250102	18610	-13.49	20240905	13330	20.78	20240805	0.52	N	035250	500	1069 억	27267422	N	N	1799	N	N
122	20250103	160357	55	30.00	KOSPI200	오락·문화	N	N	N	Y	40	N	16060	-170	5	-1.05	7054138910	436767	135.75	16240	16330	16040	21050	11370	16230	16151.13	12.80	-195495	16656	16442	16206	15992	15756	16550	16100	1070	4820	500	12650	10	1	213940500	34359	10.08	0.89	12	0.20	1593.00	18005.00	18610	20240905	-13.70	13330	20240805	20.48	16420	-2.19	20250102	15970	0.56	20250102	18610	-13.70	20240905	13330	20.48	20240805	0.50	N	035250	500	1069 억	27386555	N	N	1799	N	N
123	20250103	150357	55	30.00	KOSPI200	오락·문화	N	N	N	Y	40	N	16090	-140	5	-0.86	6583911250	407508	126.66	16240	16330	16040	21050	11370	16230	16156.52	12.80	-192287	16656	16442	16206	15992	15756	16550	16100	1070	4820	500	12650	10	1	213940500	34423	10.10	0.89	12	0.19	1593.00	18005.00	18610	20240905	-13.54	13330	20240805	20.71	16420	-2.01	20250102	15970	0.75	20250102	18610	-13.54	20240905	13330	20.71	20240805	0.50	N	035250	500	1069 억	27386555	N	N	279	N	N
124	20250103	140358	55	30.00	KOSPI200	오락·문화	N	N	N	Y	40	N	16070	-160	5	-0.99	5198545270	321259	99.85	16240	16330	16060	21050	11370	16230	16181.79	12.80	-177194	16656	16442	16206	15992	15756	16550	16100	1070	4820	500	12650	10	1	213940500	34380	10.09	0.89	12	0.15	1593.00	18005.00	18610	20240905	-13.65	13330	20240805	20.56	16420	-2.13	20250102	15970	0.63	20250102	18610	-13.65	20240905	13330	20.56	20240805	0.50	N	035250	500	1069 억	27386555	N	N	279	N	N
125	20250103	130356	55	30.00	KOSPI200	오락·문화	N	N	N	Y	40	N	16210	-20	5	-0.12	2754199130	169841	52.79	16240	16330	16170	21050	11370	16230	16216.34	12.80	-106262	16656	16442	16206	15992	15756	16550	16100	1070	4820	500	12650	10	1	213940500	34680	10.18	0.90	12	0.08	1593.00	18005.00	18610	20240905	-12.90	13330	20240805	21.61	16420	-1.28	20250102	15970	1.50	20250102	18610	-12.90	20240905	13330	21.61	20240805	0.50	N	035250	500	1069 억	27386555	N	N	279	N	N
126	20250103	120356	55	30.00	KOSPI200	오락·문화	N	N	N	Y	40	N	16220	-10	5	-0.06	2222209670	137021	42.59	16240	16330	16170	21050	11370	16230	16218.02	12.80	-84718	16656	16442	16206	15992	15756	16550	16100	1070	4820	500	12650	10	1	213940500	34701	10.18	0.90	12	0.06	1593.00	18005.00	18610	20240905	-12.84	13330	20240805	21.68	16420	-1.22	20250102	15970	1.57	20250102	18610	-12.84	20240905	13330	21.68	20240805	0.50	N	035250	500	1069 억	27386555	N	N	279	N	N
127	20250103	110357	55	30.00	KOSPI200	오락·문화	N	N	N	Y	40	N	16230	0	3	0.00	1752239590	108050	33.58	16240	16330	16170	21050	11370	16230	16216.93	12.80	-62527	16656	16442	16206	15992	15756	16550	16100	1070	4820	500	12650	10	1	213940500	34723	10.19	0.90	12	0.05	1593.00	18005.00	18610	20240905	-12.79	13330	20240805	21.76	16420	-1.16	20250102	15970	1.63	20250102	18610	-12.79	20240905	13330	21.76	20240805	0.50	N	035250	500	1069 억	27386555	N	N	279	N	N
128	20250103	100356	55	30.00	KOSPI200	오락·문화	N	N	N	Y	40	N	16200	-30	5	-0.18	1048124160	64588	20.07	16240	16330	16170	21050	11370	16230	16227.85	12.80	-36716	16656	16442	16206	15992	15756	16550	16100	1070	4820	500	12650	10	1	213940500	34658	10.17	0.90	12	0.03	1593.00	18005.00	18610	20240905	-12.95	13330	20240805	21.53	16420	-1.34	20250102	15970	1.44	20250102	18610	-12.95	20240905	13330	21.53	20240805	0.50	N	035250	500	1069 억	27386555	N	N	279	N	N
129	20250103	090357	55	30.00	KOSPI200	오락·문화	N	N	N	Y	40	N	16250	20	2	0.12	71957260	4433	1.38	16240	16270	16210	21050	11370	16230	16232.18	12.80	-1813	16656	16442	16206	15992	15756	16550	16100	1070	4820	500	12650	10	1	213940500	34765	10.20	0.90	12	0.00	1593.00	18005.00	18610	20240905	-12.68	13330	20240805	21.91	16420	-1.04	20250102	15970	1.75	20250102	18610	-12.68	20240905	13330	21.91	20240805	0.50	N	035250	500	1069 억	27386555	N	N	279	N	N
130	20250102	160355	55	30.00	KOSPI200	오락·문화	N	N	N	Y	40	N	16230	260	2	1.63	5222089140	321318	69.53	15970	16420	15970	20750	11180	15970	16252.10	12.78	39790	16483	16226	16043	15786	15603	16135	15695	1070	4780	500	12450	10	1	213940500	34723	10.19	0.90	12	0.15	1593.00	18005.00	18610	20240905	-12.79	13330	20240805	21.76	16420	-1.16	20250102	15970	1.63	20250102	18610	-12.79	20240905	13330	21.76	20240805	0.49	N	035250	500	1069 억	27346333	N	N	279	N	N
131	20250102	150356	55	30.00	KOSPI200	오락·문화	N	N	N	Y	40	N	16290	320	2	2.00	4591953660	282516	61.13	15970	16420	15970	20750	11180	15970	16253.78	12.78	40698	16483	16226	16043	15786	15603	16135	15695	1070	4780	500	12450	10	1	213940500	34851	10.23	0.90	12	0.13	1593.00	18005.00	18610	20240905	-12.47	13330	20240805	22.21	16420	-0.79	20250102	15970	2.00	20250102	18610	-12.47	20240905	13330	22.21	20240805	0.49	N	035250	500	1069 억	27346333	N	N	6912	N	N
132	20250102	140353	55	30.00	KOSPI200	오락·문화	N	N	N	Y	40	N	16190	220	2	1.38	3779332410	232506	50.31	15970	16420	15970	20750	11180	15970	16254.77	12.78	38150	16483	16226	16043	15786	15603	16135	15695	1070	4780	500	12450	10	1	213940500	34637	10.16	0.90	12	0.11	1593.00	18005.00	18610	20240905	-13.00	13330	20240805	21.46	16420	-1.40	20250102	15970	1.38	20250102	18610	-13.00	20240905	13330	21.46	20240805	0.49	N	035250	500	1069 억	27346333	N	N	6912	N	N
133	20250102	130354	55	30.00	KOSPI200	오락·문화	N	N	N	Y	40	N	16220	250	2	1.57	3217756340	197861	42.81	15970	16420	15970	20750	11180	15970	16262.71	12.78	28353	16483	16226	16043	15786	15603	16135	15695	1070	4780	500	12450	10	1	213940500	34701	10.18	0.90	12	0.09	1593.00	18005.00	18610	20240905	-12.84	13330	20240805	21.68	16420	-1.22	20250102	15970	1.57	20250102	18610	-12.84	20240905	13330	21.68	20240805	0.49	N	035250	500	1069 억	27346333	N	N	6912	N	N
134	20250102	120354	55	30.00	KOSPI200	오락·문화	N	N	N	Y	40	N	16260	290	2	1.82	2734110990	168080	36.37	15970	16420	15970	20750	11180	15970	16266.72	12.78	26442	16483	16226	16043	15786	15603	16135	15695	1070	4780	500	12450	10	1	213940500	34787	10.21	0.90	12	0.08	1593.00	18005.00	18610	20240905	-12.63	13330	20240805	21.98	16420	-0.97	20250102	15970	1.82	20250102	18610	-12.63	20240905	13330	21.98	20240805	0.49	N	035250	500	1069 억	27346333	N	N	6912	N	N
135	20250102	110346	55	30.00	KOSPI200	오락·문화	N	N	N	Y	40	N	16380	410	2	2.57	2121438130	130508	28.24	15970	16420	15970	20750	11180	15970	16255.23	12.78	21612	16483	16226	16043	15786	15603	16135	15695	1070	4780	500	12450	10	1	213940500	35043	10.28	0.91	12	0.06	1593.00	18005.00	18610	20240905	-11.98	13330	20240805	22.88	16420	-0.24	20250102	15970	2.57	20250102	18610	-11.98	20240905	13330	22.88	20240805	0.49	N	035250	500	1069 억	27346333	N	N	6912	N	N
136	20250102	100352	55	30.00	KOSPI200	오락·문화	N	N	N	Y	40	N	16030	60	2	0.38	164154190	10265	2.22	15970	16090	15970	20750	11180	15970	15991.64	12.78	122	16483	16226	16043	15786	15603	16135	15695	1070	4780	500	12450	10	1	213940500	34295	10.06	0.89	12	0.00	1593.00	18005.00	18610	20240905	-13.86	13330	20240805	20.26	16090	-0.37	20250102	15970	0.38	20250102	18610	-13.86	20240905	13330	20.26	20240805	0.49	N	035250	500	1069 억	27346333	N	N	6912	N	N
137	20250102	090350	55	30.00	KOSPI200	오락·문화	N	N	N	Y	40	N	15970	0	3	0.00	0	0	0.00	0	0	0	20750	11180	15970	0.00	12.78	0	16483	16226	16043	15786	15603	16135	15695	1070	4780	500	12450	10	1	213940500	34166	10.03	0.89	12	0.00	1593.00	18005.00	18610	20240905	-14.19	13330	20240805	19.80	0	0.00	0	0	0.00	0	18610	-14.19	20240905	13330	19.80	20240805	0.49	N	035250	500	1069 억	27346333	N	N	6912	N	N

63 KiB Raw Blame History

63 KiB

Raw Blame History