KissMeData/352820/price/prices-20250101.csv at 8e245b2d7771efc79bddf45d5d3cd46c03438e26

Files

ened 61b7199ccb Add accumulated files

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

66 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	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20250124	161226	55	20.00	KOSPI200	오락·문화	N	N	N	Y	40	Y	221500	4500	2	2.07	36560735500	164841	146.84	217000	225500	217000	282000	152000	217000	221795.63	19.14	0	26087	226333	221666	219333	214666	212333	220500	213500	208	65000	500	164920	500	1	41652097	92259	49.18	3.16	12	0.40	4504.00	70090.00	238500	20240422	-7.13	157700	20240923	40.46	226500	-2.21	20250117	190100	16.52	20250102	238500	-7.13	20240422	157700	40.46	20240923	0.77	N	352820	500	208 억	7972291	N	N	3437	N	N
3	20250124	151227	55	20.00	KOSPI200	오락·문화	N	N	N	Y	40	Y	221500	4500	2	2.07	34163949500	154016	137.20	217000	225500	217000	282000	152000	217000	221822.07	19.14	0	28354	226333	221666	219333	214666	212333	220500	213500	208	65000	500	164920	500	1	41652097	92259	49.18	3.16	12	0.37	4504.00	70090.00	238500	20240422	-7.13	157700	20240923	40.46	226500	-2.21	20250117	190100	16.52	20250102	238500	-7.13	20240422	157700	40.46	20240923	0.77	N	352820	500	208 억	7972291	N	N	1254	N	N
4	20250124	141225	55	20.00	KOSPI200	오락·문화	N	N	N	Y	40	Y	220500	3500	2	1.61	29688956000	133739	119.14	217000	225500	217000	282000	152000	217000	221993.29	19.14	0	28758	226333	221666	219333	214666	212333	220500	213500	208	65000	500	164920	500	1	41652097	91843	48.96	3.15	12	0.32	4504.00	70090.00	238500	20240422	-7.55	157700	20240923	39.82	226500	-2.65	20250117	190100	15.99	20250102	238500	-7.55	20240422	157700	39.82	20240923	0.77	N	352820	500	208 억	7972291	N	N	1254	N	N
5	20250124	131228	55	20.00	KOSPI200	오락·문화	N	N	N	Y	40	Y	221000	4000	2	1.84	26882123000	121003	107.79	217000	225500	217000	282000	152000	217000	222162.55	19.14	0	28956	226333	221666	219333	214666	212333	220500	213500	208	65000	500	164920	500	1	41652097	92051	49.07	3.15	12	0.29	4504.00	70090.00	238500	20240422	-7.34	157700	20240923	40.14	226500	-2.43	20250117	190100	16.25	20250102	238500	-7.34	20240422	157700	40.14	20240923	0.77	N	352820	500	208 억	7972291	N	N	1254	N	N
6	20250124	121223	55	20.00	KOSPI200	오락·문화	N	N	N	Y	40	Y	222000	5000	2	2.30	24343832000	109519	97.56	217000	225500	217000	282000	152000	217000	222281.51	19.14	0	29766	226333	221666	219333	214666	212333	220500	213500	208	65000	500	164920	500	1	41652097	92468	49.29	3.17	12	0.26	4504.00	70090.00	238500	20240422	-6.92	157700	20240923	40.77	226500	-1.99	20250117	190100	16.78	20250102	238500	-6.92	20240422	157700	40.77	20240923	0.77	N	352820	500	208 억	7972291	N	N	1254	N	N
7	20250124	111225	55	20.00	KOSPI200	오락·문화	N	N	N	Y	40	Y	223000	6000	2	2.76	22262080500	100150	89.22	217000	225500	217000	282000	152000	217000	222289.54	19.14	0	28882	226333	221666	219333	214666	212333	220500	213500	208	65000	500	164920	500	1	41652097	92884	49.51	3.18	12	0.24	4504.00	70090.00	238500	20240422	-6.50	157700	20240923	41.41	226500	-1.55	20250117	190100	17.31	20250102	238500	-6.50	20240422	157700	41.41	20240923	0.77	N	352820	500	208 억	7972291	N	N	1254	N	N
8	20250124	101221	55	20.00	KOSPI200	오락·문화	N	N	N	Y	40	Y	222000	5000	2	2.30	10109678500	45913	40.90	217000	223000	217000	282000	152000	217000	220194.92	19.14	0	11794	226333	221666	219333	214666	212333	220500	213500	208	65000	500	164920	500	1	41652097	92468	49.29	3.17	12	0.11	4504.00	70090.00	238500	20240422	-6.92	157700	20240923	40.77	226500	-1.99	20250117	190100	16.78	20250102	238500	-6.92	20240422	157700	40.77	20240923	0.77	N	352820	500	208 억	7972291	N	N	1254	N	N
9	20250124	091230	55	20.00	KOSPI200	오락·문화	N	N	N	Y	40	Y	219000	2000	2	0.92	2045672000	9392	8.37	217000	219000	217000	282000	152000	217000	217813.60	19.14	0	4060	226333	221666	219333	214666	212333	220500	213500	208	65000	500	164920	500	1	41652097	91218	48.62	3.12	12	0.02	4504.00	70090.00	238500	20240422	-8.18	157700	20240923	38.87	226500	-3.31	20250117	190100	15.20	20250102	238500	-8.18	20240422	157700	38.87	20240923	0.77	N	352820	500	208 억	7972291	N	N	1254	N	N
10	20250123	161220	55	20.00	KOSPI200	오락·문화	N	N	N	Y	40	Y	217000	-3000	5	-1.36	24377405500	111116	74.64	220500	224000	217000	286000	154000	220000	219404.25	19.12	1728	5031	225333	222666	218833	216166	212333	224000	217500	208	66000	500	167200	500	1	41652097	90385	48.18	3.10	12	0.27	4504.00	70090.00	238500	20240422	-9.01	157700	20240923	37.60	226500	-4.19	20250117	190100	14.15	20250102	238500	-9.01	20240422	157700	37.60	20240923	0.79	N	352820	500	208 억	7965262	N	N	1254	N	N
11	20250123	151218	55	20.00	KOSPI200	오락·문화	N	N	N	Y	40	Y	218000	-2000	5	-0.91	22277269000	101443	68.14	220500	224000	217000	286000	154000	220000	219603.76	19.12	1728	3184	225333	222666	218833	216166	212333	224000	217500	208	66000	500	167200	500	1	41652097	90802	48.40	3.11	12	0.24	4504.00	70090.00	238500	20240422	-8.60	157700	20240923	38.24	226500	-3.75	20250117	190100	14.68	20250102	238500	-8.60	20240422	157700	38.24	20240923	0.79	N	352820	500	208 억	7965262	N	N	512	N	N
12	20250123	141219	55	20.00	KOSPI200	오락·문화	N	N	N	Y	40	Y	218500	-1500	5	-0.68	19507221500	88721	59.60	220500	224000	217500	286000	154000	220000	219871.51	19.12	1728	1996	225333	222666	218833	216166	212333	224000	217500	208	66000	500	167200	500	1	41652097	91010	48.51	3.12	12	0.21	4504.00	70090.00	238500	20240422	-8.39	157700	20240923	38.55	226500	-3.53	20250117	190100	14.94	20250102	238500	-8.39	20240422	157700	38.55	20240923	0.79	N	352820	500	208 억	7965262	N	N	512	N	N
13	20250123	131218	55	20.00	KOSPI200	오락·문화	N	N	N	Y	40	Y	219000	-1000	5	-0.45	17371713000	78944	53.03	220500	224000	217500	286000	154000	220000	220051.09	19.12	1728	603	225333	222666	218833	216166	212333	224000	217500	208	66000	500	167200	500	1	41652097	91218	48.62	3.12	12	0.19	4504.00	70090.00	238500	20240422	-8.18	157700	20240923	38.87	226500	-3.31	20250117	190100	15.20	20250102	238500	-8.18	20240422	157700	38.87	20240923	0.79	N	352820	500	208 억	7965262	N	N	512	N	N
14	20250123	121219	55	20.00	KOSPI200	오락·문화	N	N	N	Y	40	Y	219000	-1000	5	-0.45	15735214000	71450	47.99	220500	224000	217500	286000	154000	220000	220226.96	19.12	1728	270	225333	222666	218833	216166	212333	224000	217500	208	66000	500	167200	500	1	41652097	91218	48.62	3.12	12	0.17	4504.00	70090.00	238500	20240422	-8.18	157700	20240923	38.87	226500	-3.31	20250117	190100	15.20	20250102	238500	-8.18	20240422	157700	38.87	20240923	0.79	N	352820	500	208 억	7965262	N	N	512	N	N
15	20250123	111208	55	20.00	KOSPI200	오락·문화	N	N	N	Y	40	Y	219500	-500	5	-0.23	13774902500	62502	41.98	220500	224000	217500	286000	154000	220000	220391.46	19.12	1728	1822	225333	222666	218833	216166	212333	224000	217500	208	66000	500	167200	500	1	41652097	91426	48.73	3.13	12	0.15	4504.00	70090.00	238500	20240422	-7.97	157700	20240923	39.19	226500	-3.09	20250117	190100	15.47	20250102	238500	-7.97	20240422	157700	39.19	20240923	0.79	N	352820	500	208 억	7965262	N	N	512	N	N
16	20250123	101217	55	20.00	KOSPI200	오락·문화	N	N	N	Y	40	Y	220000	0	3	0.00	8779224000	39625	26.62	220500	224000	219000	286000	154000	220000	221558.14	19.12	1728	2506	225333	222666	218833	216166	212333	224000	217500	208	66000	500	167200	500	1	41652097	91635	48.85	3.14	12	0.10	4504.00	70090.00	238500	20240422	-7.76	157700	20240923	39.51	226500	-2.87	20250117	190100	15.73	20250102	238500	-7.76	20240422	157700	39.51	20240923	0.79	N	352820	500	208 억	7965262	N	N	512	N	N
17	20250123	091220	55	20.00	KOSPI200	오락·문화	N	N	N	Y	40	Y	221000	1000	2	0.45	2932969500	13208	8.87	220500	224000	220000	286000	154000	220000	222061.79	19.12	1728	482	225333	222666	218833	216166	212333	224000	217500	208	66000	500	167200	500	1	41652097	92051	49.07	3.15	12	0.03	4504.00	70090.00	238500	20240422	-7.34	157700	20240923	40.14	226500	-2.43	20250117	190100	16.25	20250102	238500	-7.34	20240422	157700	40.14	20240923	0.79	N	352820	500	208 억	7965262	N	N	512	N	N
18	20250122	161209	55	20.00	KOSPI200	오락·문화	N	N	N	Y	40	Y	220000	2000	2	0.92	32342857000	148593	81.51	218500	221500	215000	283000	153000	218000	217650.35	19.09	0	13442	229333	223666	220333	214666	211333	222000	213000	208	65000	500	165680	500	1	41652097	91635	48.85	3.14	12	0.36	4504.00	70090.00	249500	20240115	-11.82	157700	20240923	39.51	226500	-2.87	20250117	190100	15.73	20250102	238500	-7.76	20240422	157700	39.51	20240923	0.82	N	352820	500	208 억	7951464	N	N	512	N	N
19	20250122	151211	55	20.00	KOSPI200	오락·문화	N	N	N	Y	40	Y	219500	1500	2	0.69	30046525000	138145	75.78	218500	221500	215000	283000	153000	218000	217499.13	19.09	0	11756	229333	223666	220333	214666	211333	222000	213000	208	65000	500	165680	500	1	41652097	91426	48.73	3.13	12	0.33	4504.00	70090.00	249500	20240115	-12.02	157700	20240923	39.19	226500	-3.09	20250117	190100	15.47	20250102	238500	-7.97	20240422	157700	39.19	20240923	0.82	N	352820	500	208 억	7951464	N	N	366	N	N
20	20250122	141209	55	20.00	KOSPI200	오락·문화	N	N	N	Y	40	Y	218000	0	3	0.00	23062039000	106321	58.33	218500	219000	215000	283000	153000	218000	216907.34	19.09	0	5215	229333	223666	220333	214666	211333	222000	213000	208	65000	500	165680	500	1	41652097	90802	48.40	3.11	12	0.26	4504.00	70090.00	249500	20240115	-12.63	157700	20240923	38.24	226500	-3.75	20250117	190100	14.68	20250102	238500	-8.60	20240422	157700	38.24	20240923	0.82	N	352820	500	208 억	7951464	N	N	366	N	N
21	20250122	131210	55	20.00	KOSPI200	오락·문화	N	N	N	Y	40	Y	218500	500	2	0.23	19567762500	90313	49.54	218500	219000	215000	283000	153000	218000	216662.90	19.09	0	3820	229333	223666	220333	214666	211333	222000	213000	208	65000	500	165680	500	1	41652097	91010	48.51	3.12	12	0.22	4504.00	70090.00	249500	20240115	-12.42	157700	20240923	38.55	226500	-3.53	20250117	190100	14.94	20250102	238500	-8.39	20240422	157700	38.55	20240923	0.82	N	352820	500	208 억	7951464	N	N	366	N	N
22	20250122	121209	55	20.00	KOSPI200	오락·문화	N	N	N	Y	40	Y	219000	1000	2	0.46	17045313500	78753	43.20	218500	219000	215000	283000	153000	218000	216435.93	19.09	0	1267	229333	223666	220333	214666	211333	222000	213000	208	65000	500	165680	500	1	41652097	91218	48.62	3.12	12	0.19	4504.00	70090.00	249500	20240115	-12.22	157700	20240923	38.87	226500	-3.31	20250117	190100	15.20	20250102	238500	-8.18	20240422	157700	38.87	20240923	0.82	N	352820	500	208 억	7951464	N	N	366	N	N
23	20250122	111211	55	20.00	KOSPI200	오락·문화	N	N	N	Y	40	Y	216500	-1500	5	-0.69	14016011000	64824	35.56	218500	219000	215000	283000	153000	218000	216210.48	19.09	0	-3312	229333	223666	220333	214666	211333	222000	213000	208	65000	500	165680	500	1	41652097	90177	48.07	3.09	12	0.16	4504.00	70090.00	249500	20240115	-13.23	157700	20240923	37.29	226500	-4.42	20250117	190100	13.89	20250102	238500	-9.22	20240422	157700	37.29	20240923	0.82	N	352820	500	208 억	7951464	N	N	366	N	N
24	20250122	101209	55	20.00	KOSPI200	오락·문화	N	N	N	Y	40	Y	216500	-1500	5	-0.69	11710358000	54179	29.72	218500	219000	215000	283000	153000	218000	216134.64	19.09	0	-4678	229333	223666	220333	214666	211333	222000	213000	208	65000	500	165680	500	1	41652097	90177	48.07	3.09	12	0.13	4504.00	70090.00	249500	20240115	-13.23	157700	20240923	37.29	226500	-4.42	20250117	190100	13.89	20250102	238500	-9.22	20240422	157700	37.29	20240923	0.82	N	352820	500	208 억	7951464	N	N	366	N	N
25	20250122	091211	55	20.00	KOSPI200	오락·문화	N	N	N	Y	40	Y	217000	-1000	5	-0.46	3645962000	16811	9.22	218500	219000	215500	283000	153000	218000	216865.10	19.09	0	-2506	229333	223666	220333	214666	211333	222000	213000	208	65000	500	165680	500	1	41652097	90385	48.18	3.10	12	0.04	4504.00	70090.00	249500	20240115	-13.03	157700	20240923	37.60	226500	-4.19	20250117	190100	14.15	20250102	238500	-9.01	20240422	157700	37.60	20240923	0.82	N	352820	500	208 억	7951464	N	N	366	N	N
26	20250121	161201	55	20.00	KOSPI200	오락·문화	N	N	N	Y	40	Y	218000	-2500	5	-1.13	39979121500	181429	143.00	220500	226000	217000	286500	154500	220500	220367.50	19.08	0	3368	228166	224332	221666	217832	215166	223000	216500	208	66000	500	167580	500	1	41652097	90802	48.40	3.11	12	0.44	4504.00	70090.00	260000	20240112	-16.15	157700	20240923	38.24	226500	-3.75	20250117	190100	14.68	20250102	238500	-8.60	20240422	157700	38.24	20240923	0.82	N	352820	500	208 억	7947918	N	N	366	N	N
27	20250121	151204	55	20.00	KOSPI200	오락·문화	N	N	N	Y	40	Y	217500	-3000	5	-1.36	38421518500	174283	137.37	220500	226000	217000	286500	154500	220500	220454.75	19.08	0	953	228166	224332	221666	217832	215166	223000	216500	208	66000	500	167580	500	1	41652097	90593	48.29	3.10	12	0.42	4504.00	70090.00	260000	20240112	-16.35	157700	20240923	37.92	226500	-3.97	20250117	190100	14.41	20250102	238500	-8.81	20240422	157700	37.92	20240923	0.82	N	352820	500	208 억	7947918	N	N	850	N	N
28	20250121	141204	55	20.00	KOSPI200	오락·문화	N	N	N	Y	40	Y	218000	-2500	5	-1.13	33810406500	153081	120.66	220500	226000	217500	286500	154500	220500	220866.34	19.08	0	-2494	228166	224332	221666	217832	215166	223000	216500	208	66000	500	167580	500	1	41652097	90802	48.40	3.11	12	0.37	4504.00	70090.00	260000	20240112	-16.15	157700	20240923	38.24	226500	-3.75	20250117	190100	14.68	20250102	238500	-8.60	20240422	157700	38.24	20240923	0.82	N	352820	500	208 억	7947918	N	N	850	N	N
29	20250121	131203	55	20.00	KOSPI200	오락·문화	N	N	N	Y	40	Y	218000	-2500	5	-1.13	29997109500	135593	106.88	220500	226000	218000	286500	154500	220500	221229.53	19.08	0	-6559	228166	224332	221666	217832	215166	223000	216500	208	66000	500	167580	500	1	41652097	90802	48.40	3.11	12	0.33	4504.00	70090.00	260000	20240112	-16.15	157700	20240923	38.24	226500	-3.75	20250117	190100	14.68	20250102	238500	-8.60	20240422	157700	38.24	20240923	0.82	N	352820	500	208 억	7947918	N	N	850	N	N
30	20250121	121146	55	20.00	KOSPI200	오락·문화	N	N	N	Y	40	Y	219500	-1000	5	-0.45	26217714000	118361	93.29	220500	226000	219000	286500	154500	220500	221507.12	19.08	0	-6182	228166	224332	221666	217832	215166	223000	216500	208	66000	500	167580	500	1	41652097	91426	48.73	3.13	12	0.28	4504.00	70090.00	260000	20240112	-15.58	157700	20240923	39.19	226500	-3.09	20250117	190100	15.47	20250102	238500	-7.97	20240422	157700	39.19	20240923	0.82	N	352820	500	208 억	7947918	N	N	850	N	N
31	20250121	111102	55	20.00	KOSPI200	오락·문화	N	N	N	Y	40	Y	220500	0	3	0.00	22265172000	100393	79.13	220500	226000	220000	286500	154500	220500	221781.27	19.08	0	-7622	228166	224332	221666	217832	215166	223000	216500	208	66000	500	167580	500	1	41652097	91843	48.96	3.15	12	0.24	4504.00	70090.00	260000	20240112	-15.19	157700	20240923	39.82	226500	-2.65	20250117	190100	15.99	20250102	238500	-7.55	20240422	157700	39.82	20240923	0.82	N	352820	500	208 억	7947918	N	N	850	N	N
32	20250121	101054	55	20.00	KOSPI200	오락·문화	N	N	N	Y	40	Y	223500	3000	2	1.36	17165949500	77334	60.96	220500	226000	220000	286500	154500	220500	221973.29	19.08	0	-4263	228166	224332	221666	217832	215166	223000	216500	208	66000	500	167580	500	1	41652097	93092	49.62	3.19	12	0.19	4504.00	70090.00	260000	20240112	-14.04	157700	20240923	41.72	226500	-1.32	20250117	190100	17.57	20250102	238500	-6.29	20240422	157700	41.72	20240923	0.82	N	352820	500	208 억	7947918	N	N	850	N	N
33	20250121	091205	55	20.00	KOSPI200	오락·문화	N	N	N	Y	40	Y	222000	1500	2	0.68	4034953500	18126	14.29	220500	226000	220000	286500	154500	220500	222616.35	19.08	0	6477	228166	224332	221666	217832	215166	223000	216500	208	66000	500	167580	500	1	41652097	92468	49.29	3.17	12	0.04	4504.00	70090.00	260000	20240112	-14.62	157700	20240923	40.77	226500	-1.99	20250117	190100	16.78	20250102	238500	-6.92	20240422	157700	40.77	20240923	0.82	N	352820	500	208 억	7947918	N	N	850	N	N
34	20250120	161150	55	20.00	KOSPI200	오락·문화	N	N	N	Y	40	Y	220500	-3000	5	-1.34	28055607500	126480	88.66	224000	225500	219000	290500	156500	223500	221821.39	19.09	0	-2423	229500	226500	223500	220500	217500	228000	222000	208	67000	500	169860	500	1	41652097	91843	48.96	3.15	12	0.30	4504.00	70090.00	261000	20240111	-15.52	157700	20240923	39.82	226500	-2.65	20250117	190100	15.99	20250102	238500	-7.55	20240422	157700	39.82	20240923	0.83	N	352820	500	208 억	7950322	N	N	850	N	N
35	20250120	151203	55	20.00	KOSPI200	오락·문화	N	N	N	Y	40	Y	220000	-3500	5	-1.57	26641801500	120062	84.16	224000	225500	219000	290500	156500	223500	221900.10	19.09	0	-3916	229500	226500	223500	220500	217500	228000	222000	208	67000	500	169860	500	1	41652097	91635	48.85	3.14	12	0.29	4504.00	70090.00	261000	20240111	-15.71	157700	20240923	39.51	226500	-2.87	20250117	190100	15.73	20250102	238500	-7.76	20240422	157700	39.51	20240923	0.83	N	352820	500	208 억	7950322	N	N	232	N	N
36	20250120	141201	55	20.00	KOSPI200	오락·문화	N	N	N	Y	40	Y	221000	-2500	5	-1.12	17186519500	77052	54.01	224000	225500	221000	290500	156500	223500	223050.80	19.09	0	-12171	229500	226500	223500	220500	217500	228000	222000	208	67000	500	169860	500	1	41652097	92051	49.07	3.15	12	0.18	4504.00	70090.00	261000	20240111	-15.33	157700	20240923	40.14	226500	-2.43	20250117	190100	16.25	20250102	238500	-7.34	20240422	157700	40.14	20240923	0.83	N	352820	500	208 억	7950322	N	N	232	N	N
37	20250120	131201	55	20.00	KOSPI200	오락·문화	N	N	N	Y	40	Y	224500	1000	2	0.45	12253584500	54868	38.46	224000	225500	222000	290500	156500	223500	223328.37	19.09	0	-4393	229500	226500	223500	220500	217500	228000	222000	208	67000	500	169860	500	1	41652097	93509	49.84	3.20	12	0.13	4504.00	70090.00	261000	20240111	-13.98	157700	20240923	42.36	226500	-0.88	20250117	190100	18.10	20250102	238500	-5.87	20240422	157700	42.36	20240923	0.83	N	352820	500	208 억	7950322	N	N	232	N	N
38	20250120	121201	55	20.00	KOSPI200	오락·문화	N	N	N	Y	40	Y	224000	500	2	0.22	10704116500	47946	33.61	224000	225500	222000	290500	156500	223500	223253.48	19.09	0	-5349	229500	226500	223500	220500	217500	228000	222000	208	67000	500	169860	500	1	41652097	93301	49.73	3.20	12	0.12	4504.00	70090.00	261000	20240111	-14.18	157700	20240923	42.04	226500	-1.10	20250117	190100	17.83	20250102	238500	-6.08	20240422	157700	42.04	20240923	0.83	N	352820	500	208 억	7950322	N	N	232	N	N
39	20250120	111203	55	20.00	KOSPI200	오락·문화	N	N	N	Y	40	Y	224000	500	2	0.22	9448369000	42336	29.68	224000	225500	222000	290500	156500	223500	223175.61	19.09	0	-5669	229500	226500	223500	220500	217500	228000	222000	208	67000	500	169860	500	1	41652097	93301	49.73	3.20	12	0.10	4504.00	70090.00	261000	20240111	-14.18	157700	20240923	42.04	226500	-1.10	20250117	190100	17.83	20250102	238500	-6.08	20240422	157700	42.04	20240923	0.83	N	352820	500	208 억	7950322	N	N	232	N	N
40	20250120	101202	55	20.00	KOSPI200	오락·문화	N	N	N	Y	40	Y	222500	-1000	5	-0.45	6593792000	29531	20.70	224000	225500	222000	290500	156500	223500	223283.59	19.09	0	-6167	229500	226500	223500	220500	217500	228000	222000	208	67000	500	169860	500	1	41652097	92676	49.40	3.17	12	0.07	4504.00	70090.00	261000	20240111	-14.75	157700	20240923	41.09	226500	-1.77	20250117	190100	17.04	20250102	238500	-6.71	20240422	157700	41.09	20240923	0.83	N	352820	500	208 억	7950322	N	N	232	N	N
41	20250120	091203	55	20.00	KOSPI200	오락·문화	N	N	N	Y	40	Y	224000	500	2	0.22	2498346500	11164	7.83	224000	225500	222500	290500	156500	223500	223786.48	19.09	0	-3558	229500	226500	223500	220500	217500	228000	222000	208	67000	500	169860	500	1	41652097	93301	49.73	3.20	12	0.03	4504.00	70090.00	261000	20240111	-14.18	157700	20240923	42.04	226500	-1.10	20250117	190100	17.83	20250102	238500	-6.08	20240422	157700	42.04	20240923	0.83	N	352820	500	208 억	7950322	N	N	232	N	N
42	20250117	161157	55	20.00	KOSPI200	오락·문화	N	N	N	Y	40	Y	223500	1000	2	0.45	31738629500	142108	103.55	222000	226500	220500	289000	156000	222500	223341.59	19.08	0	3069	227500	225000	223000	220500	218500	224000	219500	208	66500	500	169100	500	1	41652097	93092	49.62	3.19	12	0.34	4504.00	70090.00	261000	20240111	-14.37	157700	20240923	41.72	226500	-1.32	20250117	190100	17.57	20250102	238500	-6.29	20240422	157700	41.72	20240923	0.82	N	352820	500	208 억	7947542	N	N	232	N	N
43	20250117	151153	55	20.00	KOSPI200	오락·문화	N	N	N	Y	40	Y	224000	1500	2	0.67	30569530000	136881	99.74	222000	226500	220500	289000	156000	222500	223329.37	19.08	0	4402	227500	225000	223000	220500	218500	224000	219500	208	66500	500	169100	500	1	41652097	93301	49.73	3.20	12	0.33	4504.00	70090.00	261000	20240111	-14.18	157700	20240923	42.04	226500	-1.10	20250117	190100	17.83	20250102	238500	-6.08	20240422	157700	42.04	20240923	0.82	N	352820	500	208 억	7947542	N	N	434	N	N
44	20250117	141201	55	20.00	KOSPI200	오락·문화	N	N	N	Y	40	Y	223500	1000	2	0.45	27470659500	123034	89.65	222000	226500	220500	289000	156000	222500	223277.11	19.08	0	4386	227500	225000	223000	220500	218500	224000	219500	208	66500	500	169100	500	1	41652097	93092	49.62	3.19	12	0.30	4504.00	70090.00	261000	20240111	-14.37	157700	20240923	41.72	226500	-1.32	20250117	190100	17.57	20250102	238500	-6.29	20240422	157700	41.72	20240923	0.82	N	352820	500	208 억	7947542	N	N	434	N	N
45	20250117	131200	55	20.00	KOSPI200	오락·문화	N	N	N	Y	40	Y	223500	1000	2	0.45	23384363000	104780	76.35	222000	226500	220500	289000	156000	222500	223175.96	19.08	0	4630	227500	225000	223000	220500	218500	224000	219500	208	66500	500	169100	500	1	41652097	93092	49.62	3.19	12	0.25	4504.00	70090.00	261000	20240111	-14.37	157700	20240923	41.72	226500	-1.32	20250117	190100	17.57	20250102	238500	-6.29	20240422	157700	41.72	20240923	0.82	N	352820	500	208 억	7947542	N	N	434	N	N
46	20250117	121202	55	20.00	KOSPI200	오락·문화	N	N	N	Y	40	Y	222500	0	3	0.00	20447220500	91598	66.74	222000	226500	220500	289000	156000	222500	223227.97	19.08	0	4068	227500	225000	223000	220500	218500	224000	219500	208	66500	500	169100	500	1	41652097	92676	49.40	3.17	12	0.22	4504.00	70090.00	261000	20240111	-14.75	157700	20240923	41.09	226500	-1.77	20250117	190100	17.04	20250102	238500	-6.71	20240422	157700	41.09	20240923	0.82	N	352820	500	208 억	7947542	N	N	434	N	N
47	20250117	111203	55	20.00	KOSPI200	오락·문화	N	N	N	Y	40	Y	222500	0	3	0.00	17860152000	79947	58.25	222000	226500	220500	289000	156000	222500	223400.14	19.08	0	4723	227500	225000	223000	220500	218500	224000	219500	208	66500	500	169100	500	1	41652097	92676	49.40	3.17	12	0.19	4504.00	70090.00	261000	20240111	-14.75	157700	20240923	41.09	226500	-1.77	20250117	190100	17.04	20250102	238500	-6.71	20240422	157700	41.09	20240923	0.82	N	352820	500	208 억	7947542	N	N	434	N	N
48	20250117	101202	55	20.00	KOSPI200	오락·문화	N	N	N	Y	40	Y	222500	0	3	0.00	13313088000	59493	43.35	222000	226500	220500	289000	156000	222500	223776.16	19.08	0	4487	227500	225000	223000	220500	218500	224000	219500	208	66500	500	169100	500	1	41652097	92676	49.40	3.17	12	0.14	4504.00	70090.00	261000	20240111	-14.75	157700	20240923	41.09	226500	-1.77	20250117	190100	17.04	20250102	238500	-6.71	20240422	157700	41.09	20240923	0.82	N	352820	500	208 억	7947542	N	N	434	N	N
49	20250117	091202	55	20.00	KOSPI200	오락·문화	N	N	N	Y	40	Y	221500	-1000	5	-0.45	2496397500	11252	8.20	222000	224000	220500	289000	156000	222500	221861.37	19.08	0	-679	227500	225000	223000	220500	218500	224000	219500	208	66500	500	169100	500	1	41652097	92259	49.18	3.16	12	0.03	4504.00	70090.00	261000	20240111	-15.13	157700	20240923	40.46	225500	-1.77	20250116	190100	16.52	20250102	238500	-7.13	20240422	157700	40.46	20240923	0.82	N	352820	500	208 억	7947542	N	N	434	N	N
50	20250116	161153	55	20.00	KOSPI200	오락·문화	N	N	N	Y	40	Y	222500	500	2	0.23	30488163500	136751	77.80	224500	225500	221000	288500	155500	222000	222946.90	19.13	0	-10238	228000	225000	221500	218500	215000	226500	220000	208	66500	500	168720	500	1	41652097	92676	49.40	3.17	12	0.33	4504.00	70090.00	261000	20240111	-14.75	157700	20240923	41.09	225500	-1.33	20250116	190100	17.04	20250102	238500	-6.71	20240422	157700	41.09	20240923	0.77	N	352820	500	208 억	7966282	N	N	434	N	N
51	20250116	151055	55	20.00	KOSPI200	오락·문화	N	N	N	Y	40	Y	223000	1000	2	0.45	29113265000	130574	74.28	224500	225500	221000	288500	155500	222000	222963.72	19.13	0	-9693	228000	225000	221500	218500	215000	226500	220000	208	66500	500	168720	500	1	41652097	92884	49.51	3.18	12	0.31	4504.00	70090.00	261000	20240111	-14.56	157700	20240923	41.41	225500	-1.11	20250116	190100	17.31	20250102	238500	-6.50	20240422	157700	41.41	20240923	0.77	N	352820	500	208 억	7966282	N	N	755	N	N
52	20250116	141158	55	20.00	KOSPI200	오락·문화	N	N	N	Y	40	Y	223000	1000	2	0.45	25134648500	112731	64.13	224500	225500	221000	288500	155500	222000	222961.28	19.13	0	-9707	228000	225000	221500	218500	215000	226500	220000	208	66500	500	168720	500	1	41652097	92884	49.51	3.18	12	0.27	4504.00	70090.00	261000	20240111	-14.56	157700	20240923	41.41	225500	-1.11	20250116	190100	17.31	20250102	238500	-6.50	20240422	157700	41.41	20240923	0.77	N	352820	500	208 억	7966282	N	N	755	N	N
53	20250116	131158	55	20.00	KOSPI200	오락·문화	N	N	N	Y	40	Y	223000	1000	2	0.45	22144106500	99306	56.50	224500	225500	221000	288500	155500	222000	222988.61	19.13	0	-11189	228000	225000	221500	218500	215000	226500	220000	208	66500	500	168720	500	1	41652097	92884	49.51	3.18	12	0.24	4504.00	70090.00	261000	20240111	-14.56	157700	20240923	41.41	225500	-1.11	20250116	190100	17.31	20250102	238500	-6.50	20240422	157700	41.41	20240923	0.77	N	352820	500	208 억	7966282	N	N	755	N	N
54	20250116	121158	55	20.00	KOSPI200	오락·문화	N	N	N	Y	40	Y	222000	0	3	0.00	19673954500	88191	50.17	224500	225500	221000	288500	155500	222000	223083.47	19.13	0	-9110	228000	225000	221500	218500	215000	226500	220000	208	66500	500	168720	500	1	41652097	92468	49.29	3.17	12	0.21	4504.00	70090.00	261000	20240111	-14.94	157700	20240923	40.77	225500	-1.55	20250116	190100	16.78	20250102	238500	-6.92	20240422	157700	40.77	20240923	0.77	N	352820	500	208 억	7966282	N	N	755	N	N
55	20250116	111158	55	20.00	KOSPI200	오락·문화	N	N	N	Y	40	Y	221500	-500	5	-0.23	16850084500	75441	42.92	224500	225500	221000	288500	155500	222000	223354.47	19.13	0	-9904	228000	225000	221500	218500	215000	226500	220000	208	66500	500	168720	500	1	41652097	92259	49.18	3.16	12	0.18	4504.00	70090.00	261000	20240111	-15.13	157700	20240923	40.46	225500	-1.77	20250116	190100	16.52	20250102	238500	-7.13	20240422	157700	40.46	20240923	0.77	N	352820	500	208 억	7966282	N	N	755	N	N
56	20250116	101200	55	20.00	KOSPI200	오락·문화	N	N	N	Y	40	Y	223000	1000	2	0.45	11458377000	51138	29.09	224500	225500	222500	288500	155500	222000	224067.76	19.13	0	-7676	228000	225000	221500	218500	215000	226500	220000	208	66500	500	168720	500	1	41652097	92884	49.51	3.18	12	0.12	4504.00	70090.00	261000	20240111	-14.56	157700	20240923	41.41	225500	-1.11	20250116	190100	17.31	20250102	238500	-6.50	20240422	157700	41.41	20240923	0.77	N	352820	500	208 억	7966282	N	N	755	N	N
57	20250116	091201	55	20.00	KOSPI200	오락·문화	N	N	N	Y	40	Y	224500	2500	2	1.13	4490763000	20023	11.39	224500	225500	222500	288500	155500	222000	224280.23	19.13	0	-1792	228000	225000	221500	218500	215000	226500	220000	208	66500	500	168720	500	1	41652097	93509	49.84	3.20	12	0.05	4504.00	70090.00	261000	20240111	-13.98	157700	20240923	42.36	225500	-0.44	20250116	190100	18.10	20250102	238500	-5.87	20240422	157700	42.36	20240923	0.77	N	352820	500	208 억	7966282	N	N	755	N	N
58	20250115	161154	55	20.00	KOSPI200	오락·문화	N	N	N	Y	40	Y	222000	2500	2	1.14	38881505000	175241	78.64	221000	224500	218000	285000	154000	219500	221874.84	19.14	0	-9502	225833	222666	218333	215166	210833	224250	216750	208	65500	500	166820	500	1	41652097	92468	49.29	3.17	12	0.42	4504.00	70090.00	261000	20240111	-14.94	157700	20240923	40.77	224500	-1.11	20250115	190100	16.78	20250102	249500	-11.02	20240115	157700	40.77	20240923	0.76	N	352820	500	208 억	7971174	N	N	755	N	N
59	20250115	151155	55	20.00	KOSPI200	오락·문화	N	N	N	Y	40	Y	222000	2500	2	1.14	36269924000	163489	73.37	221000	224500	218000	285000	154000	219500	221849.78	19.14	0	-9101	225833	222666	218333	215166	210833	224250	216750	208	65500	500	166820	500	1	41652097	92468	49.29	3.17	12	0.39	4504.00	70090.00	261000	20240111	-14.94	157700	20240923	40.77	224500	-1.11	20250115	190100	16.78	20250102	249500	-11.02	20240115	157700	40.77	20240923	0.76	N	352820	500	208 억	7971174	N	N	99	N	N
60	20250115	141149	55	20.00	KOSPI200	오락·문화	N	N	N	Y	40	Y	222500	3000	2	1.37	31880032000	143702	64.49	221000	224500	218000	285000	154000	219500	221848.74	19.14	0	-3486	225833	222666	218333	215166	210833	224250	216750	208	65500	500	166820	500	1	41652097	92676	49.40	3.17	12	0.35	4504.00	70090.00	261000	20240111	-14.75	157700	20240923	41.09	224500	-0.89	20250115	190100	17.04	20250102	249500	-10.82	20240115	157700	41.09	20240923	0.76	N	352820	500	208 억	7971174	N	N	99	N	N
61	20250115	131158	55	20.00	KOSPI200	오락·문화	N	N	N	Y	40	Y	223500	4000	2	1.82	28822090000	129997	58.34	221000	224500	218000	285000	154000	219500	221714.05	19.14	0	-581	225833	222666	218333	215166	210833	224250	216750	208	65500	500	166820	500	1	41652097	93092	49.62	3.19	12	0.31	4504.00	70090.00	261000	20240111	-14.37	157700	20240923	41.72	224500	-0.45	20250115	190100	17.57	20250102	249500	-10.42	20240115	157700	41.72	20240923	0.76	N	352820	500	208 억	7971174	N	N	99	N	N
62	20250115	121141	55	20.00	KOSPI200	오락·문화	N	N	N	Y	40	Y	223500	4000	2	1.82	24915815000	112507	50.49	221000	224000	218000	285000	154000	219500	221460.69	19.14	0	-40	225833	222666	218333	215166	210833	224250	216750	208	65500	500	166820	500	1	41652097	93092	49.62	3.19	12	0.27	4504.00	70090.00	261000	20240111	-14.37	157700	20240923	41.72	224000	-0.22	20250115	190100	17.57	20250102	249500	-10.42	20240115	157700	41.72	20240923	0.76	N	352820	500	208 억	7971174	N	N	99	N	N
63	20250115	111153	55	20.00	KOSPI200	오락·문화	N	N	N	Y	40	Y	222500	3000	2	1.37	19046330500	86235	38.70	221000	223000	218000	285000	154000	219500	220865.94	19.14	0	368	225833	222666	218333	215166	210833	224250	216750	208	65500	500	166820	500	1	41652097	92676	49.40	3.17	12	0.21	4504.00	70090.00	261000	20240111	-14.75	157700	20240923	41.09	223000	-0.22	20250115	190100	17.04	20250102	249500	-10.82	20240115	157700	41.09	20240923	0.76	N	352820	500	208 억	7971174	N	N	99	N	N
64	20250115	101154	55	20.00	KOSPI200	오락·문화	N	N	N	Y	40	Y	221000	1500	2	0.68	8729683500	39727	17.83	221000	221000	218000	285000	154000	219500	219742.02	19.14	0	-7711	225833	222666	218333	215166	210833	224250	216750	208	65500	500	166820	500	1	41652097	92051	49.07	3.15	12	0.10	4504.00	70090.00	261000	20240111	-15.33	157700	20240923	40.14	221500	-0.23	20250114	190100	16.25	20250102	249500	-11.42	20240115	157700	40.14	20240923	0.76	N	352820	500	208 억	7971174	N	N	99	N	N
65	20250115	091159	55	20.00	KOSPI200	오락·문화	N	N	N	Y	40	Y	219500	0	3	0.00	3024210000	13756	6.17	221000	221000	218500	285000	154000	219500	219847.42	19.14	0	-5216	225833	222666	218333	215166	210833	224250	216750	208	65500	500	166820	500	1	41652097	91426	48.73	3.13	12	0.03	4504.00	70090.00	261000	20240111	-15.90	157700	20240923	39.19	221500	-0.90	20250114	190100	15.47	20250102	249500	-12.02	20240115	157700	39.19	20240923	0.76	N	352820	500	208 억	7971174	N	N	99	N	N
66	20250114	161135	55	20.00	KOSPI200	오락·문화	N	N	N	Y	40	Y	219500	5500	2	2.57	48809044500	222163	121.80	216000	221500	214000	278000	150000	214000	219699.68	19.17	0	-16066	220000	217000	215500	212500	211000	216250	211750	208	64000	500	162640	500	1	41652097	91426	48.73	3.13	12	0.53	4504.00	70090.00	261000	20240111	-15.90	157700	20240923	39.19	221500	-0.90	20250114	190100	15.47	20250102	249500	-12.02	20240115	157700	39.19	20240923	0.76	N	352820	500	208 억	7986764	N	N	99	N	N
67	20250114	151153	55	20.00	KOSPI200	오락·문화	N	N	N	Y	40	Y	219500	5500	2	2.57	47687876500	217054	119.00	216000	221500	214000	278000	150000	214000	219705.26	19.17	0	-15020	220000	217000	215500	212500	211000	216250	211750	208	64000	500	162640	500	1	41652097	91426	48.73	3.13	12	0.52	4504.00	70090.00	261000	20240111	-15.90	157700	20240923	39.19	221500	-0.90	20250114	190100	15.47	20250102	249500	-12.02	20240115	157700	39.19	20240923	0.76	N	352820	500	208 억	7986764	N	N	751	N	N
68	20250114	141149	55	20.00	KOSPI200	오락·문화	N	N	N	Y	40	Y	219000	5000	2	2.34	42700373500	194349	106.55	216000	221500	214000	278000	150000	214000	219709.91	19.17	0	-13801	220000	217000	215500	212500	211000	216250	211750	208	64000	500	162640	500	1	41652097	91218	48.62	3.12	12	0.47	4504.00	70090.00	261000	20240111	-16.09	157700	20240923	38.87	221500	-1.13	20250114	190100	15.20	20250102	249500	-12.22	20240115	157700	38.87	20240923	0.76	N	352820	500	208 억	7986764	N	N	751	N	N
69	20250114	131148	55	20.00	KOSPI200	오락·문화	N	N	N	Y	40	Y	220500	6500	2	3.04	36350377000	165487	90.73	216000	221500	214000	278000	150000	214000	219657.17	19.17	0	-6469	220000	217000	215500	212500	211000	216250	211750	208	64000	500	162640	500	1	41652097	91843	48.96	3.15	12	0.40	4504.00	70090.00	261000	20240111	-15.52	157700	20240923	39.82	221500	-0.45	20250114	190100	15.99	20250102	249500	-11.62	20240115	157700	39.82	20240923	0.76	N	352820	500	208 억	7986764	N	N	751	N	N
70	20250114	121143	55	20.00	KOSPI200	오락·문화	N	N	N	Y	40	Y	220500	6500	2	3.04	32800414000	149380	81.90	216000	221500	214000	278000	150000	214000	219577.20	19.17	0	-3836	220000	217000	215500	212500	211000	216250	211750	208	64000	500	162640	500	1	41652097	91843	48.96	3.15	12	0.36	4504.00	70090.00	261000	20240111	-15.52	157700	20240923	39.82	221500	-0.45	20250114	190100	15.99	20250102	249500	-11.62	20240115	157700	39.82	20240923	0.76	N	352820	500	208 억	7986764	N	N	751	N	N
71	20250114	111142	55	20.00	KOSPI200	오락·문화	N	N	N	Y	40	Y	221000	7000	2	3.27	28759154000	131040	71.84	216000	221500	214000	278000	150000	214000	219468.72	19.17	0	-2043	220000	217000	215500	212500	211000	216250	211750	208	64000	500	162640	500	1	41652097	92051	49.07	3.15	12	0.31	4504.00	70090.00	261000	20240111	-15.33	157700	20240923	40.14	221500	-0.23	20250114	190100	16.25	20250102	249500	-11.42	20240115	157700	40.14	20240923	0.76	N	352820	500	208 억	7986764	N	N	751	N	N
72	20250114	101142	55	20.00	KOSPI200	오락·문화	N	N	N	Y	40	Y	219500	5500	2	2.57	21774839000	99266	54.42	216000	221500	214000	278000	150000	214000	219358.75	19.17	0	-6433	220000	217000	215500	212500	211000	216250	211750	208	64000	500	162640	500	1	41652097	91426	48.73	3.13	12	0.24	4504.00	70090.00	261000	20240111	-15.90	157700	20240923	39.19	221500	-0.90	20250114	190100	15.47	20250102	249500	-12.02	20240115	157700	39.19	20240923	0.76	N	352820	500	208 억	7986764	N	N	751	N	N
73	20250114	091147	55	20.00	KOSPI200	오락·문화	N	N	N	Y	40	Y	218000	4000	2	1.87	7197700000	32937	18.06	216000	221500	214000	278000	150000	214000	218530.00	19.17	0	303	220000	217000	215500	212500	211000	216250	211750	208	64000	500	162640	500	1	41652097	90802	48.40	3.11	12	0.08	4504.00	70090.00	261000	20240111	-16.48	157700	20240923	38.24	221500	-1.58	20250114	190100	14.68	20250102	249500	-12.63	20240115	157700	38.24	20240923	0.76	N	352820	500	208 억	7986764	N	N	751	N	N
74	20250113	161130	55	20.00	KOSPI200	오락·문화	N	N	N	Y	40	Y	214000	-1500	5	-0.70	39243335000	181869	55.53	214500	218500	214000	280000	151000	215500	215778.87	19.30	0	-55638	225500	220500	211000	206000	196500	223000	208500	208	64500	500	163780	500	1	41652097	89135	47.51	3.05	12	0.44	4504.00	70090.00	261000	20240111	-18.01	157700	20240923	35.70	218500	-2.06	20250113	190100	12.57	20250102	249500	-14.23	20240115	157700	35.70	20240923	0.75	N	352820	500	208 억	8040551	N	N	751	N	N
75	20250113	151137	55	20.00	KOSPI200	오락·문화	N	N	N	Y	40	Y	214500	-1000	5	-0.46	36711141500	170040	51.91	214500	218500	214000	280000	151000	215500	215897.44	19.30	0	-52550	225500	220500	211000	206000	196500	223000	208500	208	64500	500	163780	500	1	41652097	89344	47.62	3.06	12	0.41	4504.00	70090.00	261000	20240111	-17.82	157700	20240923	36.02	218500	-1.83	20250113	190100	12.84	20250102	249500	-14.03	20240115	157700	36.02	20240923	0.75	N	352820	500	208 억	8040551	N	N	1921	N	N
76	20250113	141112	55	20.00	KOSPI200	오락·문화	N	N	N	Y	40	Y	214500	-1000	5	-0.46	33277412500	154033	47.03	214500	218500	214000	280000	151000	215500	216041.32	19.30	0	-47452	225500	220500	211000	206000	196500	223000	208500	208	64500	500	163780	500	1	41652097	89344	47.62	3.06	12	0.37	4504.00	70090.00	261000	20240111	-17.82	157700	20240923	36.02	218500	-1.83	20250113	190100	12.84	20250102	249500	-14.03	20240115	157700	36.02	20240923	0.75	N	352820	500	208 억	8040551	N	N	1921	N	N
77	20250113	131119	55	20.00	KOSPI200	오락·문화	N	N	N	Y	40	Y	215000	-500	5	-0.23	30385631500	140594	42.92	214500	218500	214000	280000	151000	215500	216123.90	19.30	0	-44893	225500	220500	211000	206000	196500	223000	208500	208	64500	500	163780	500	1	41652097	89552	47.74	3.07	12	0.34	4504.00	70090.00	261000	20240111	-17.62	157700	20240923	36.33	218500	-1.60	20250113	190100	13.10	20250102	249500	-13.83	20240115	157700	36.33	20240923	0.75	N	352820	500	208 억	8040551	N	N	1921	N	N
78	20250113	121123	55	20.00	KOSPI200	오락·문화	N	N	N	Y	40	Y	216000	500	2	0.23	27189986000	125720	38.38	214500	218500	214000	280000	151000	215500	216275.06	19.30	0	-40229	225500	220500	211000	206000	196500	223000	208500	208	64500	500	163780	500	1	41652097	89969	47.96	3.08	12	0.30	4504.00	70090.00	261000	20240111	-17.24	157700	20240923	36.97	218500	-1.14	20250113	190100	13.62	20250102	249500	-13.43	20240115	157700	36.97	20240923	0.75	N	352820	500	208 억	8040551	N	N	1921	N	N
79	20250113	111121	55	20.00	KOSPI200	오락·문화	N	N	N	Y	40	Y	216000	500	2	0.23	24326074000	112424	34.32	214500	218500	214000	280000	151000	215500	216379.09	19.30	0	-35466	225500	220500	211000	206000	196500	223000	208500	208	64500	500	163780	500	1	41652097	89969	47.96	3.08	12	0.27	4504.00	70090.00	261000	20240111	-17.24	157700	20240923	36.97	218500	-1.14	20250113	190100	13.62	20250102	249500	-13.43	20240115	157700	36.97	20240923	0.75	N	352820	500	208 억	8040551	N	N	1921	N	N
80	20250113	101120	55	20.00	KOSPI200	오락·문화	N	N	N	Y	40	Y	217000	1500	2	0.70	17034517000	78705	24.03	214500	218500	214000	280000	151000	215500	216436.75	19.30	0	-18295	225500	220500	211000	206000	196500	223000	208500	208	64500	500	163780	500	1	41652097	90385	48.18	3.10	12	0.19	4504.00	70090.00	261000	20240111	-16.86	157700	20240923	37.60	218500	-0.69	20250113	190100	14.15	20250102	249500	-13.03	20240115	157700	37.60	20240923	0.75	N	352820	500	208 억	8040551	N	N	1921	N	N
81	20250113	091127	55	20.00	KOSPI200	오락·문화	N	N	N	Y	40	Y	217000	1500	2	0.70	4579540000	21204	6.47	214500	218500	214000	280000	151000	215500	215978.61	19.30	0	5	225500	220500	211000	206000	196500	223000	208500	208	64500	500	163780	500	1	41652097	90385	48.18	3.10	12	0.05	4504.00	70090.00	261000	20240111	-16.86	157700	20240923	37.60	218500	-0.69	20250113	190100	14.15	20250102	249500	-13.03	20240115	157700	37.60	20240923	0.75	N	352820	500	208 억	8040551	N	N	1921	N	N
82	20250110	161101	55	20.00	KOSPI200	오락·문화	N	N	N	Y	40	Y	215500	14000	2	6.95	68832023000	326747	223.40	202000	216000	201500	261500	141500	201500	210647.07	19.16	0	53852	208166	204832	203166	199832	198166	204000	199000	208	60000	500	153140	500	1	41652097	89760	47.85	3.07	12	0.78	4504.00	70090.00	261000	20240111	-17.43	157700	20240923	36.65	216000	-0.23	20250110	190100	13.36	20250102	261000	-17.43	20240111	157700	36.65	20240923	0.77	N	352820	500	208 억	7981281	N	N	1921	N	N
83	20250110	151109	55	20.00	KOSPI200	오락·문화	N	N	N	Y	40	Y	215500	14000	2	6.95	64240170500	305431	208.83	202000	216000	201500	261500	141500	201500	210326.61	19.16	0	50768	208166	204832	203166	199832	198166	204000	199000	208	60000	500	153140	500	1	41652097	89760	47.85	3.07	12	0.73	4504.00	70090.00	261000	20240111	-17.43	157700	20240923	36.65	216000	-0.23	20250110	190100	13.36	20250102	261000	-17.43	20240111	157700	36.65	20240923	0.77	N	352820	500	208 억	7981281	N	N	839	N	N
84	20250110	141115	55	20.00	KOSPI200	오락·문화	N	N	N	Y	40	Y	214500	13000	2	6.45	47492793000	227461	155.52	202000	215500	201500	261500	141500	201500	208795.68	19.16	0	41965	208166	204832	203166	199832	198166	204000	199000	208	60000	500	153140	500	1	41652097	89344	47.62	3.06	12	0.55	4504.00	70090.00	261000	20240111	-17.82	157700	20240923	36.02	215500	-0.46	20250110	190100	12.84	20250102	261000	-17.82	20240111	157700	36.02	20240923	0.77	N	352820	500	208 억	7981281	N	N	839	N	N
85	20250110	131115	55	20.00	KOSPI200	오락·문화	N	N	N	Y	40	Y	207000	5500	2	2.73	19863472000	96974	66.30	202000	207500	201500	261500	141500	201500	204833.34	19.16	0	19486	208166	204832	203166	199832	198166	204000	199000	208	60000	500	153140	500	1	41652097	86220	45.96	2.95	12	0.23	4504.00	70090.00	261000	20240111	-20.69	157700	20240923	31.26	208500	-0.72	20250108	190100	8.89	20250102	261000	-20.69	20240111	157700	31.26	20240923	0.77	N	352820	500	208 억	7981281	N	N	839	N	N
86	20250110	121117	55	20.00	KOSPI200	오락·문화	N	N	N	Y	40	Y	206500	5000	2	2.48	16554450500	80962	55.36	202000	207500	201500	261500	141500	201500	204472.26	19.16	0	15567	208166	204832	203166	199832	198166	204000	199000	208	60000	500	153140	500	1	41652097	86012	45.85	2.95	12	0.19	4504.00	70090.00	261000	20240111	-20.88	157700	20240923	30.94	208500	-0.96	20250108	190100	8.63	20250102	261000	-20.88	20240111	157700	30.94	20240923	0.77	N	352820	500	208 억	7981281	N	N	839	N	N
87	20250110	111114	55	20.00	KOSPI200	오락·문화	N	N	N	Y	40	Y	206000	4500	2	2.23	12708954000	62322	42.61	202000	206000	201500	261500	141500	201500	203924.47	19.16	0	13052	208166	204832	203166	199832	198166	204000	199000	208	60000	500	153140	500	1	41652097	85803	45.74	2.94	12	0.15	4504.00	70090.00	261000	20240111	-21.07	157700	20240923	30.63	208500	-1.20	20250108	190100	8.36	20250102	261000	-21.07	20240111	157700	30.63	20240923	0.77	N	352820	500	208 억	7981281	N	N	839	N	N
88	20250110	101110	55	20.00	KOSPI200	오락·문화	N	N	N	Y	40	Y	203500	2000	2	0.99	7469108000	36736	25.12	202000	205500	201500	261500	141500	201500	203319.03	19.16	0	6378	208166	204832	203166	199832	198166	204000	199000	208	60000	500	153140	500	1	41652097	84762	45.18	2.90	12	0.09	4504.00	70090.00	261000	20240111	-22.03	157700	20240923	29.04	208500	-2.40	20250108	190100	7.05	20250102	261000	-22.03	20240111	157700	29.04	20240923	0.77	N	352820	500	208 억	7981281	N	N	839	N	N
89	20250110	091117	55	20.00	KOSPI200	오락·문화	N	N	N	Y	40	Y	202500	1000	2	0.50	2870932000	14101	9.64	202000	205500	201500	261500	141500	201500	203599.40	19.16	0	1506	208166	204832	203166	199832	198166	204000	199000	208	60000	500	153140	500	1	41652097	84345	44.96	2.89	12	0.03	4504.00	70090.00	261000	20240111	-22.41	157700	20240923	28.41	208500	-2.88	20250108	190100	6.52	20250102	261000	-22.41	20240111	157700	28.41	20240923	0.77	N	352820	500	208 억	7981281	N	N	839	N	N
90	20250109	161103	55	20.00	KOSPI200	오락·문화	N	N	N	Y	40	Y	201500	-4000	5	-1.95	29565067500	145855	107.34	205000	206500	201500	267000	144000	205500	202706.26	19.19	0	-7890	211500	208500	205500	202500	199500	210000	204000	208	61500	500	156180	500	1	41652097	83929	44.74	2.87	12	0.35	4504.00	70090.00	261000	20240111	-22.80	157700	20240923	27.77	208500	-3.36	20250108	190100	6.00	20250102	261000	-22.80	20240111	157700	27.77	20240923	0.77	N	352820	500	208 억	7993420	N	N	839	N	N
91	20250109	151100	55	20.00	KOSPI200	오락·문화	N	N	N	Y	40	Y	202500	-3000	5	-1.46	23486690000	115695	85.14	205000	206500	201500	267000	144000	205500	203005.08	19.19	0	-13906	211500	208500	205500	202500	199500	210000	204000	208	61500	500	156180	500	1	41652097	84345	44.96	2.89	12	0.28	4504.00	70090.00	261000	20240111	-22.41	157700	20240923	28.41	208500	-2.88	20250108	190100	6.52	20250102	261000	-22.41	20240111	157700	28.41	20240923	0.77	N	352820	500	208 억	7993420	N	N	183	N	N
92	20250109	141108	55	20.00	KOSPI200	오락·문화	N	N	N	Y	40	Y	203500	-2000	5	-0.97	18148965500	89296	65.71	205000	206500	201500	267000	144000	205500	203244.82	19.19	0	-14781	211500	208500	205500	202500	199500	210000	204000	208	61500	500	156180	500	1	41652097	84762	45.18	2.90	12	0.21	4504.00	70090.00	261000	20240111	-22.03	157700	20240923	29.04	208500	-2.40	20250108	190100	7.05	20250102	261000	-22.03	20240111	157700	29.04	20240923	0.77	N	352820	500	208 억	7993420	N	N	183	N	N
93	20250109	131108	55	20.00	KOSPI200	오락·문화	N	N	N	Y	40	Y	203000	-2500	5	-1.22	14852318500	73027	53.74	205000	206500	201500	267000	144000	205500	203380.99	19.19	0	-14746	211500	208500	205500	202500	199500	210000	204000	208	61500	500	156180	500	1	41652097	84554	45.07	2.90	12	0.18	4504.00	70090.00	261000	20240111	-22.22	157700	20240923	28.73	208500	-2.64	20250108	190100	6.79	20250102	261000	-22.22	20240111	157700	28.73	20240923	0.77	N	352820	500	208 억	7993420	N	N	183	N	N
94	20250109	121107	55	20.00	KOSPI200	오락·문화	N	N	N	Y	40	Y	202500	-3000	5	-1.46	12638153000	62108	45.71	205000	206500	201500	267000	144000	205500	203486.49	19.19	0	-15579	211500	208500	205500	202500	199500	210000	204000	208	61500	500	156180	500	1	41652097	84345	44.96	2.89	12	0.15	4504.00	70090.00	261000	20240111	-22.41	157700	20240923	28.41	208500	-2.88	20250108	190100	6.52	20250102	261000	-22.41	20240111	157700	28.41	20240923	0.77	N	352820	500	208 억	7993420	N	N	183	N	N
95	20250109	111112	55	20.00	KOSPI200	오락·문화	N	N	N	Y	40	Y	203500	-2000	5	-0.97	10551220000	51802	38.12	205000	206500	201500	267000	144000	205500	203683.40	19.19	0	-14424	211500	208500	205500	202500	199500	210000	204000	208	61500	500	156180	500	1	41652097	84762	45.18	2.90	12	0.12	4504.00	70090.00	261000	20240111	-22.03	157700	20240923	29.04	208500	-2.40	20250108	190100	7.05	20250102	261000	-22.03	20240111	157700	29.04	20240923	0.77	N	352820	500	208 억	7993420	N	N	183	N	N
96	20250109	101109	55	20.00	KOSPI200	오락·문화	N	N	N	Y	40	Y	204000	-1500	5	-0.73	7002137500	34304	25.24	205000	206500	202500	267000	144000	205500	204119.86	19.19	0	-11657	211500	208500	205500	202500	199500	210000	204000	208	61500	500	156180	500	1	41652097	84970	45.29	2.91	12	0.08	4504.00	70090.00	261000	20240111	-21.84	157700	20240923	29.36	208500	-2.16	20250108	190100	7.31	20250102	261000	-21.84	20240111	157700	29.36	20240923	0.77	N	352820	500	208 억	7993420	N	N	183	N	N
97	20250109	091114	55	20.00	KOSPI200	오락·문화	N	N	N	Y	40	Y	205000	-500	5	-0.24	2176164500	10630	7.82	205000	206500	203500	267000	144000	205500	204718.63	19.19	0	-1612	211500	208500	205500	202500	199500	210000	204000	208	61500	500	156180	500	1	41652097	85387	45.52	2.92	12	0.03	4504.00	70090.00	261000	20240111	-21.46	157700	20240923	29.99	208500	-1.68	20250108	190100	7.84	20250102	261000	-21.46	20240111	157700	29.99	20240923	0.77	N	352820	500	208 억	7993420	N	N	183	N	N
98	20250108	161058	55	20.00	KOSPI200	오락·문화	N	N	N	Y	40	Y	205500	1000	2	0.49	27851460000	135204	111.34	204000	208500	202500	265500	143500	204500	205996.52	19.13	0	18537	209833	207166	205333	202666	200833	208500	204000	208	61000	500	155420	500	1	41652097	85595	45.63	2.93	12	0.32	4504.00	70090.00	261000	20240111	-21.26	157700	20240923	30.31	208500	-1.44	20250108	190100	8.10	20250102	261000	-21.26	20240111	157700	30.31	20240923	0.76	N	352820	500	208 억	7969449	N	N	183	N	N
99	20250108	151103	55	20.00	KOSPI200	오락·문화	N	N	N	Y	40	Y	205000	500	2	0.24	26701935500	129609	106.73	204000	208500	202500	265500	143500	204500	206019.43	19.13	0	19944	209833	207166	205333	202666	200833	208500	204000	208	61000	500	155420	500	1	41652097	85387	45.52	2.92	12	0.31	4504.00	70090.00	261000	20240111	-21.46	157700	20240923	29.99	208500	-1.68	20250108	190100	7.84	20250102	261000	-21.46	20240111	157700	29.99	20240923	0.76	N	352820	500	208 억	7969449	N	N	599	N	N
100	20250108	141106	55	20.00	KOSPI200	오락·문화	N	N	N	Y	40	Y	205500	1000	2	0.49	24525301500	119019	98.01	204000	208500	202500	265500	143500	204500	206062.38	19.13	0	22958	209833	207166	205333	202666	200833	208500	204000	208	61000	500	155420	500	1	41652097	85595	45.63	2.93	12	0.29	4504.00	70090.00	261000	20240111	-21.26	157700	20240923	30.31	208500	-1.44	20250108	190100	8.10	20250102	261000	-21.26	20240111	157700	30.31	20240923	0.76	N	352820	500	208 억	7969449	N	N	599	N	N
101	20250108	131103	55	20.00	KOSPI200	오락·문화	N	N	N	Y	40	Y	207000	2500	2	1.22	22238459500	107923	88.87	204000	208500	202500	265500	143500	204500	206058.92	19.13	0	25398	209833	207166	205333	202666	200833	208500	204000	208	61000	500	155420	500	1	41652097	86220	45.96	2.95	12	0.26	4504.00	70090.00	261000	20240111	-20.69	157700	20240923	31.26	208500	-0.72	20250108	190100	8.89	20250102	261000	-20.69	20240111	157700	31.26	20240923	0.76	N	352820	500	208 억	7969449	N	N	599	N	N
102	20250108	121100	55	20.00	KOSPI200	오락·문화	N	N	N	Y	40	Y	206500	2000	2	0.98	15778623000	76588	63.07	204000	208500	202500	265500	143500	204500	206020.00	19.13	0	6063	209833	207166	205333	202666	200833	208500	204000	208	61000	500	155420	500	1	41652097	86012	45.85	2.95	12	0.18	4504.00	70090.00	261000	20240111	-20.88	157700	20240923	30.94	208500	-0.96	20250108	190100	8.63	20250102	261000	-20.88	20240111	157700	30.94	20240923	0.76	N	352820	500	208 억	7969449	N	N	599	N	N
103	20250108	111103	55	20.00	KOSPI200	오락·문화	N	N	N	Y	40	Y	208000	3500	2	1.71	13910033000	67584	55.65	204000	208500	202500	265500	143500	204500	205818.90	19.13	0	7316	209833	207166	205333	202666	200833	208500	204000	208	61000	500	155420	500	1	41652097	86636	46.18	2.97	12	0.16	4504.00	70090.00	261000	20240111	-20.31	157700	20240923	31.90	208500	-0.24	20250108	190100	9.42	20250102	261000	-20.31	20240111	157700	31.90	20240923	0.76	N	352820	500	208 억	7969449	N	N	599	N	N
104	20250108	101103	55	20.00	KOSPI200	오락·문화	N	N	N	Y	40	Y	205000	500	2	0.24	6269443500	30650	25.24	204000	206000	202500	265500	143500	204500	204549.58	19.13	0	-3501	209833	207166	205333	202666	200833	208500	204000	208	61000	500	155420	500	1	41652097	85387	45.52	2.92	12	0.07	4504.00	70090.00	261000	20240111	-21.46	157700	20240923	29.99	208000	-1.44	20250107	190100	7.84	20250102	261000	-21.46	20240111	157700	29.99	20240923	0.76	N	352820	500	208 억	7969449	N	N	599	N	N
105	20250108	091103	55	20.00	KOSPI200	오락·문화	N	N	N	Y	40	Y	204500	0	3	0.00	1093996500	5351	4.41	204000	205500	203500	265500	143500	204500	204446.87	19.13	0	-1652	209833	207166	205333	202666	200833	208500	204000	208	61000	500	155420	500	1	41652097	85179	45.40	2.92	12	0.01	4504.00	70090.00	261000	20240111	-21.65	157700	20240923	29.68	208000	-1.68	20250107	190100	7.57	20250102	261000	-21.65	20240111	157700	29.68	20240923	0.76	N	352820	500	208 억	7969449	N	N	599	N	N
106	20250107	161051	55	20.00	KOSPI200	오락·문화	N	N	N	Y	40	Y	204500	1000	2	0.49	24898883000	121114	88.50	204000	208000	203500	264500	142500	203500	205583.72	19.12	0	10077	208766	206132	202866	200232	196966	207450	201550	208	61000	500	154660	500	1	41652097	85179	45.40	2.92	12	0.29	4504.00	70090.00	261000	20240111	-21.65	157700	20240923	29.68	208000	-1.68	20250107	190100	7.57	20250102	261000	-21.65	20240111	157700	29.68	20240923	0.78	N	352820	500	208 억	7963043	N	N	599	N	N
107	20250107	151056	55	20.00	KOSPI200	오락·문화	N	N	N	Y	40	Y	204500	1000	2	0.49	23285616000	113226	82.74	204000	208000	203500	264500	142500	203500	205656.09	19.12	0	8976	208766	206132	202866	200232	196966	207450	201550	208	61000	500	154660	500	1	41652097	85179	45.40	2.92	12	0.27	4504.00	70090.00	261000	20240111	-21.65	157700	20240923	29.68	208000	-1.68	20250107	190100	7.57	20250102	261000	-21.65	20240111	157700	29.68	20240923	0.78	N	352820	500	208 억	7963043	N	N	301	N	N
108	20250107	141054	55	20.00	KOSPI200	오락·문화	N	N	N	Y	40	Y	205500	2000	2	0.98	20731527500	100761	73.63	204000	208000	203500	264500	142500	203500	205749.52	19.12	0	9182	208766	206132	202866	200232	196966	207450	201550	208	61000	500	154660	500	1	41652097	85595	45.63	2.93	12	0.24	4504.00	70090.00	261000	20240111	-21.26	157700	20240923	30.31	208000	-1.20	20250107	190100	8.10	20250102	261000	-21.26	20240111	157700	30.31	20240923	0.78	N	352820	500	208 억	7963043	N	N	301	N	N
109	20250107	131053	55	20.00	KOSPI200	오락·문화	N	N	N	Y	40	Y	205500	2000	2	0.98	18749703500	91095	66.56	204000	208000	203500	264500	142500	203500	205825.82	19.12	0	12895	208766	206132	202866	200232	196966	207450	201550	208	61000	500	154660	500	1	41652097	85595	45.63	2.93	12	0.22	4504.00	70090.00	261000	20240111	-21.26	157700	20240923	30.31	208000	-1.20	20250107	190100	8.10	20250102	261000	-21.26	20240111	157700	30.31	20240923	0.78	N	352820	500	208 억	7963043	N	N	301	N	N
110	20250107	121055	55	20.00	KOSPI200	오락·문화	N	N	N	Y	40	Y	206000	2500	2	1.23	16538671500	80338	58.70	204000	208000	203500	264500	142500	203500	205863.62	19.12	0	13228	208766	206132	202866	200232	196966	207450	201550	208	61000	500	154660	500	1	41652097	85803	45.74	2.94	12	0.19	4504.00	70090.00	261000	20240111	-21.07	157700	20240923	30.63	208000	-0.96	20250107	190100	8.36	20250102	261000	-21.07	20240111	157700	30.63	20240923	0.78	N	352820	500	208 억	7963043	N	N	301	N	N
111	20250107	111049	55	20.00	KOSPI200	오락·문화	N	N	N	Y	40	Y	206000	2500	2	1.23	13668907500	66398	48.52	204000	208000	203500	264500	142500	203500	205863.24	19.12	0	10841	208766	206132	202866	200232	196966	207450	201550	208	61000	500	154660	500	1	41652097	85803	45.74	2.94	12	0.16	4504.00	70090.00	261000	20240111	-21.07	157700	20240923	30.63	208000	-0.96	20250107	190100	8.36	20250102	261000	-21.07	20240111	157700	30.63	20240923	0.78	N	352820	500	208 억	7963043	N	N	301	N	N
112	20250107	101055	55	20.00	KOSPI200	오락·문화	N	N	N	Y	40	Y	205500	2000	2	0.98	9698391000	47131	34.44	204000	208000	203500	264500	142500	203500	205775.20	19.12	0	4615	208766	206132	202866	200232	196966	207450	201550	208	61000	500	154660	500	1	41652097	85595	45.63	2.93	12	0.11	4504.00	70090.00	261000	20240111	-21.26	157700	20240923	30.31	208000	-1.20	20250107	190100	8.10	20250102	261000	-21.26	20240111	157700	30.31	20240923	0.78	N	352820	500	208 억	7963043	N	N	301	N	N
113	20250107	091057	55	20.00	KOSPI200	오락·문화	N	N	N	Y	40	Y	208000	4500	2	2.21	3181002500	15442	11.28	204000	208000	203500	264500	142500	203500	205996.79	19.12	0	5704	208766	206132	202866	200232	196966	207450	201550	208	61000	500	154660	500	1	41652097	86636	46.18	2.97	12	0.04	4504.00	70090.00	261000	20240111	-20.31	157700	20240923	31.90	208000	0.00	20250107	190100	9.42	20250102	261000	-20.31	20240111	157700	31.90	20240923	0.78	N	352820	500	208 억	7963043	N	N	301	N	N
114	20250106	161041	55	20.00	KOSPI200	오락·문화	N	N	N	Y	40	Y	203500	2500	2	1.24	27691392100	136628	96.81	201000	205500	199600	261000	141000	201000	202676.10	19.14	0	-13701	207600	204300	199700	196400	191800	205950	198050	208	60000	500	152760	500	1	41652097	84762	45.18	2.90	12	0.33	4504.00	70090.00	261000	20240111	-22.03	157700	20240923	29.04	205500	-0.97	20250106	190100	7.05	20250102	261000	-22.03	20240111	157700	29.04	20240923	0.78	N	352820	500	208 억	7971153	N	N	301	N	N
115	20250106	151040	55	20.00	KOSPI200	오락·문화	N	N	N	Y	40	Y	203000	2000	2	1.00	26247028100	129524	91.77	201000	205500	199600	261000	141000	201000	202642.20	19.14	0	-15345	207600	204300	199700	196400	191800	205950	198050	208	60000	500	152760	500	1	41652097	84554	45.07	2.90	12	0.31	4504.00	70090.00	261000	20240111	-22.22	157700	20240923	28.73	205500	-1.22	20250106	190100	6.79	20250102	261000	-22.22	20240111	157700	28.73	20240923	0.78	N	352820	500	208 억	7971153	N	N	61	N	N
116	20250106	141041	55	20.00	KOSPI200	오락·문화	N	N	N	Y	40	Y	202500	1500	2	0.75	22750877100	112320	79.58	201000	205500	199600	261000	141000	201000	202554.11	19.14	0	-13790	207600	204300	199700	196400	191800	205950	198050	208	60000	500	152760	500	1	41652097	84345	44.96	2.89	12	0.27	4504.00	70090.00	261000	20240111	-22.41	157700	20240923	28.41	205500	-1.46	20250106	190100	6.52	20250102	261000	-22.41	20240111	157700	28.41	20240923	0.78	N	352820	500	208 억	7971153	N	N	61	N	N
117	20250106	131030	55	20.00	KOSPI200	오락·문화	N	N	N	Y	40	Y	202500	1500	2	0.75	19019491600	93860	66.50	201000	205500	199600	261000	141000	201000	202636.82	19.14	0	-7433	207600	204300	199700	196400	191800	205950	198050	208	60000	500	152760	500	1	41652097	84345	44.96	2.89	12	0.23	4504.00	70090.00	261000	20240111	-22.41	157700	20240923	28.41	205500	-1.46	20250106	190100	6.52	20250102	261000	-22.41	20240111	157700	28.41	20240923	0.78	N	352820	500	208 억	7971153	N	N	61	N	N
118	20250106	121038	55	20.00	KOSPI200	오락·문화	N	N	N	Y	40	Y	203500	2500	2	1.24	17118228100	84502	59.87	201000	205500	199600	261000	141000	201000	202577.79	19.14	0	-6915	207600	204300	199700	196400	191800	205950	198050	208	60000	500	152760	500	1	41652097	84762	45.18	2.90	12	0.20	4504.00	70090.00	261000	20240111	-22.03	157700	20240923	29.04	205500	-0.97	20250106	190100	7.05	20250102	261000	-22.03	20240111	157700	29.04	20240923	0.78	N	352820	500	208 억	7971153	N	N	61	N	N
119	20250106	111035	55	20.00	KOSPI200	오락·문화	N	N	N	Y	40	Y	204500	3500	2	1.74	15181097600	74998	53.14	201000	205500	199600	261000	141000	201000	202420.03	19.14	0	-6488	207600	204300	199700	196400	191800	205950	198050	208	60000	500	152760	500	1	41652097	85179	45.40	2.92	12	0.18	4504.00	70090.00	261000	20240111	-21.65	157700	20240923	29.68	205500	-0.49	20250106	190100	7.57	20250102	261000	-21.65	20240111	157700	29.68	20240923	0.78	N	352820	500	208 억	7971153	N	N	61	N	N
120	20250106	101031	55	20.00	KOSPI200	오락·문화	N	N	N	Y	40	Y	204500	3500	2	1.74	11413159100	56497	40.03	201000	205500	199600	261000	141000	201000	202013.54	19.14	0	-6856	207600	204300	199700	196400	191800	205950	198050	208	60000	500	152760	500	1	41652097	85179	45.40	2.92	12	0.14	4504.00	70090.00	261000	20240111	-21.65	157700	20240923	29.68	205500	-0.49	20250106	190100	7.57	20250102	261000	-21.65	20240111	157700	29.68	20240923	0.78	N	352820	500	208 억	7971153	N	N	61	N	N
121	20250106	091031	55	20.00	KOSPI200	오락·문화	N	N	N	Y	40	Y	202000	1000	2	0.50	2726196000	13525	9.58	201000	204000	200000	261000	141000	201000	201567.17	19.14	0	-1147	207600	204300	199700	196400	191800	205950	198050	208	60000	500	152760	500	1	41652097	84137	44.85	2.88	12	0.03	4504.00	70090.00	261000	20240111	-22.61	157700	20240923	28.09	204000	-0.98	20250106	190100	6.26	20250102	261000	-22.61	20240111	157700	28.09	20240923	0.78	N	352820	500	208 억	7971153	N	N	61	N	N
122	20250103	161027	55	20.00	KOSPI200	오락·문화	N	N	N	Y	40	Y	201000	4700	2	2.39	28301950100	140688	97.05	195100	203000	195100	255000	137500	196300	201168.49	19.08	0	37669	203100	199700	194900	191500	186700	201400	193200	208	58700	500	149180	500	1	41652097	83721	44.63	2.87	12	0.34	4504.00	70090.00	261000	20240111	-22.99	157700	20240923	27.46	203000	-0.99	20250103	190100	5.73	20250102	261000	-22.99	20240111	157700	27.46	20240923	0.80	N	352820	500	208 억	7946528	N	N	61	N	N
123	20250103	151030	55	20.00	KOSPI200	오락·문화	N	N	N	Y	40	Y	200500	4200	2	2.14	27712308600	137754	95.02	195100	203000	195100	255000	137500	196300	201172.51	19.08	0	37700	203100	199700	194900	191500	186700	201400	193200	208	58700	500	149180	500	1	41652097	83512	44.52	2.86	12	0.33	4504.00	70090.00	261000	20240111	-23.18	157700	20240923	27.14	203000	-1.23	20250103	190100	5.47	20250102	261000	-23.18	20240111	157700	27.14	20240923	0.80	N	352820	500	208 억	7946528	N	N	3057	N	N
124	20250103	141030	55	20.00	KOSPI200	오락·문화	N	N	N	Y	40	Y	201000	4700	2	2.39	25102871100	124800	86.09	195100	203000	195100	255000	137500	196300	201144.88	19.08	0	38522	203100	199700	194900	191500	186700	201400	193200	208	58700	500	149180	500	1	41652097	83721	44.63	2.87	12	0.30	4504.00	70090.00	261000	20240111	-22.99	157700	20240923	27.46	203000	-0.99	20250103	190100	5.73	20250102	261000	-22.99	20240111	157700	27.46	20240923	0.80	N	352820	500	208 억	7946528	N	N	3057	N	N
125	20250103	131030	55	20.00	KOSPI200	오락·문화	N	N	N	Y	40	Y	201500	5200	2	2.65	20777838100	103353	71.29	195100	203000	195100	255000	137500	196300	201037.68	19.08	0	32689	203100	199700	194900	191500	186700	201400	193200	208	58700	500	149180	500	1	41652097	83929	44.74	2.87	12	0.25	4504.00	70090.00	261000	20240111	-22.80	157700	20240923	27.77	203000	-0.74	20250103	190100	6.00	20250102	261000	-22.80	20240111	157700	27.77	20240923	0.80	N	352820	500	208 억	7946528	N	N	3057	N	N
126	20250103	121030	55	20.00	KOSPI200	오락·문화	N	N	N	Y	40	Y	201500	5200	2	2.65	18986627600	94456	65.16	195100	203000	195100	255000	137500	196300	201010.39	19.08	0	33962	203100	199700	194900	191500	186700	201400	193200	208	58700	500	149180	500	1	41652097	83929	44.74	2.87	12	0.23	4504.00	70090.00	261000	20240111	-22.80	157700	20240923	27.77	203000	-0.74	20250103	190100	6.00	20250102	261000	-22.80	20240111	157700	27.77	20240923	0.80	N	352820	500	208 억	7946528	N	N	3057	N	N
127	20250103	111030	55	20.00	KOSPI200	오락·문화	N	N	N	Y	40	Y	200500	4200	2	2.14	17670901600	87909	60.64	195100	203000	195100	255000	137500	196300	201013.67	19.08	0	34225	203100	199700	194900	191500	186700	201400	193200	208	58700	500	149180	500	1	41652097	83512	44.52	2.86	12	0.21	4504.00	70090.00	261000	20240111	-23.18	157700	20240923	27.14	203000	-1.23	20250103	190100	5.47	20250102	261000	-23.18	20240111	157700	27.14	20240923	0.80	N	352820	500	208 억	7946528	N	N	3057	N	N
128	20250103	101027	55	20.00	KOSPI200	오락·문화	N	N	N	Y	40	Y	200500	4200	2	2.14	14975067100	74484	51.38	195100	203000	195100	255000	137500	196300	201050.92	19.08	0	32286	203100	199700	194900	191500	186700	201400	193200	208	58700	500	149180	500	1	41652097	83512	44.52	2.86	12	0.18	4504.00	70090.00	261000	20240111	-23.18	157700	20240923	27.14	203000	-1.23	20250103	190100	5.47	20250102	261000	-23.18	20240111	157700	27.14	20240923	0.80	N	352820	500	208 억	7946528	N	N	3057	N	N
129	20250103	091030	55	20.00	KOSPI200	오락·문화	N	N	N	Y	40	Y	201500	5200	2	2.65	7461764000	37195	25.66	195100	203000	195100	255000	137500	196300	200612.25	19.08	0	22732	203100	199700	194900	191500	186700	201400	193200	208	58700	500	149180	500	1	41652097	83929	44.74	2.87	12	0.09	4504.00	70090.00	261000	20240111	-22.80	157700	20240923	27.77	203000	-0.74	20250103	190100	6.00	20250102	261000	-22.80	20240111	157700	27.77	20240923	0.80	N	352820	500	208 억	7946528	N	N	3057	N	N
130	20250102	161018	55	20.00	KOSPI200	오락·문화	N	N	N	Y	40	Y	196300	2900	2	1.50	27996464000	144089	151.21	194100	198300	190100	251000	135400	193400	194298.75	19.14	0	-16583	198466	195932	192966	190432	187466	197200	191700	208	57600	500	146980	100	1	41652097	81763	43.58	2.80	12	0.35	4504.00	70090.00	261000	20240111	-24.79	157700	20240923	24.48	198300	-1.01	20250102	190100	3.26	20250102	261000	-24.79	20240111	157700	24.48	20240923	0.80	N	352820	500	208 억	7970817	N	N	3057	N	N
131	20250102	151020	55	20.00	KOSPI200	오락·문화	N	N	N	Y	40	Y	196500	3100	2	1.60	26691276700	137439	144.23	194100	198300	190100	251000	135400	193400	194204.68	19.14	0	-15953	198466	195932	192966	190432	187466	197200	191700	208	57600	500	146980	100	1	41652097	81846	43.63	2.80	12	0.33	4504.00	70090.00	261000	20240111	-24.71	157700	20240923	24.60	198300	-0.91	20250102	190100	3.37	20250102	261000	-24.71	20240111	157700	24.60	20240923	0.80	N	352820	500	208 억	7970817	N	N	1891	N	N
132	20250102	141017	55	20.00	KOSPI200	오락·문화	N	N	N	Y	40	Y	194300	900	2	0.47	19298518700	99796	104.73	194100	197600	190100	251000	135400	193400	193379.68	19.14	0	-18925	198466	195932	192966	190432	187466	197200	191700	208	57600	500	146980	100	1	41652097	80930	43.14	2.77	12	0.24	4504.00	70090.00	261000	20240111	-25.56	157700	20240923	23.21	197600	-1.67	20250102	190100	2.21	20250102	261000	-25.56	20240111	157700	23.21	20240923	0.80	N	352820	500	208 억	7970817	N	N	1891	N	N
133	20250102	131021	55	20.00	KOSPI200	오락·문화	N	N	N	Y	40	Y	192300	-1100	5	-0.57	15460465200	79888	83.83	194100	197600	190100	251000	135400	193400	193526.79	19.14	0	-20869	198466	195932	192966	190432	187466	197200	191700	208	57600	500	146980	100	1	41652097	80097	42.70	2.74	12	0.19	4504.00	70090.00	261000	20240111	-26.32	157700	20240923	21.94	197600	-2.68	20250102	190100	1.16	20250102	261000	-26.32	20240111	157700	21.94	20240923	0.80	N	352820	500	208 억	7970817	N	N	1891	N	N
134	20250102	121017	55	20.00	KOSPI200	오락·문화	N	N	N	Y	40	Y	192300	-1100	5	-0.57	13946875200	72009	75.57	194100	197600	190100	251000	135400	193400	193682.49	19.14	0	-19058	198466	195932	192966	190432	187466	197200	191700	208	57600	500	146980	100	1	41652097	80097	42.70	2.74	12	0.17	4504.00	70090.00	261000	20240111	-26.32	157700	20240923	21.94	197600	-2.68	20250102	190100	1.16	20250102	261000	-26.32	20240111	157700	21.94	20240923	0.80	N	352820	500	208 억	7970817	N	N	1891	N	N
135	20250102	111009	55	20.00	KOSPI200	오락·문화	N	N	N	Y	40	Y	191400	-2000	5	-1.03	9872747400	50700	53.20	194100	197600	191000	251000	135400	193400	194729.40	19.14	0	-12344	198466	195932	192966	190432	187466	197200	191700	208	57600	500	146980	100	1	41652097	79722	42.50	2.73	12	0.12	4504.00	70090.00	261000	20240111	-26.67	157700	20240923	21.37	197600	-3.14	20250102	191000	0.21	20250102	261000	-26.67	20240111	157700	21.37	20240923	0.80	N	352820	500	208 억	7970817	N	N	1891	N	N
136	20250102	101015	55	20.00	KOSPI200	오락·문화	N	N	N	Y	40	Y	195800	2400	2	1.24	1758580200	9017	9.46	194100	196100	193500	251000	135400	193400	195033.94	19.14	0	-188	198466	195932	192966	190432	187466	197200	191700	208	57600	500	146980	100	1	41652097	81555	43.47	2.79	12	0.02	4504.00	70090.00	261000	20240111	-24.98	157700	20240923	24.16	196100	-0.15	20250102	193500	1.19	20250102	261000	-24.98	20240111	157700	24.16	20240923	0.80	N	352820	500	208 억	7970817	N	N	1891	N	N
137	20250102	091005	55	20.00	KOSPI200	오락·문화	N	N	N	Y	40	Y	193400	0	3	0.00	0	0	0.00	0	0	0	251000	135400	193400	0.00	19.14	0	0	198466	195932	192966	190432	187466	197200	191700	208	57600	500	146980	100	1	41652097	80555	42.94	2.76	12	0.00	4504.00	70090.00	261000	20240111	-25.90	157700	20240923	22.64	0	0.00	0	0	0.00	0	261000	-25.90	20240111	157700	22.64	20240923	0.80	N	352820	500	208 억	7970817	N	N	1891	N	N

66 KiB Raw Blame History

66 KiB

Raw Blame History