KissMeData/011420/price/prices-20250101.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20250124	160300	57	100.00	KOSPI		오락·문화	N	N	N	N		N	2170	120	2	5.85	2040399600	961688	108.68	2065	2170	2060	2665	1435	2050	2123.36	0.91	0	172346	2170	2110	2080	2020	1990	2095	2005	138	615	500	1270	5	1	27549644	598	22.37	0.80	12	3.49	97.00	2713.00	3825	20240229	-43.27	1690	20240805	28.40	2445	-11.25	20250120	1915	13.32	20250102	3825	-43.27	20240229	1690	28.40	20240805	7.84	N	011420	500	137 억		250224	N	N	2	N	00	N
3	20250124	150300	57	100.00	KOSPI		오락·문화	N	N	N	N		N	2130	80	2	3.90	1706533420	806693	91.16	2065	2160	2060	2665	1435	2050	2117.45	0.91	0	143794	2170	2110	2080	2020	1990	2095	2005	138	615	500	1270	5	1	27549644	587	21.96	0.79	12	2.93	97.00	2713.00	3825	20240229	-44.31	1690	20240805	26.04	2445	-12.88	20250120	1915	11.23	20250102	3825	-44.31	20240229	1690	26.04	20240805	7.84	N	011420	500	137 억		250224	N	N	1	N	00	N
4	20250124	140300	57	100.00	KOSPI		오락·문화	N	N	N	N		N	2135	85	2	4.15	1561938680	738941	83.50	2065	2160	2060	2665	1435	2050	2115.86	0.91	0	127608	2170	2110	2080	2020	1990	2095	2005	138	615	500	1270	5	1	27549644	588	22.01	0.79	12	2.68	97.00	2713.00	3825	20240229	-44.18	1690	20240805	26.33	2445	-12.68	20250120	1915	11.49	20250102	3825	-44.18	20240229	1690	26.33	20240805	7.84	N	011420	500	137 억		250224	N	N	1	N	00	N
5	20250124	130302	57	100.00	KOSPI		오락·문화	N	N	N	N		N	2150	100	2	4.88	1429317900	677052	76.51	2065	2160	2060	2665	1435	2050	2113.31	0.91	0	117659	2170	2110	2080	2020	1990	2095	2005	138	615	500	1270	5	1	27549644	592	22.16	0.79	12	2.46	97.00	2713.00	3825	20240229	-43.79	1690	20240805	27.22	2445	-12.07	20250120	1915	12.27	20250102	3825	-43.79	20240229	1690	27.22	20240805	7.84	N	011420	500	137 억		250224	N	N	1	N	00	N
6	20250124	120300	57	100.00	KOSPI		오락·문화	N	N	N	N		N	2150	100	2	4.88	1271812215	603155	68.16	2065	2160	2060	2665	1435	2050	2111.00	0.91	0	87439	2170	2110	2080	2020	1990	2095	2005	138	615	500	1270	5	1	27549644	592	22.16	0.79	12	2.19	97.00	2713.00	3825	20240229	-43.79	1690	20240805	27.22	2445	-12.07	20250120	1915	12.27	20250102	3825	-43.79	20240229	1690	27.22	20240805	7.84	N	011420	500	137 억		250224	N	N	1	N	00	N
7	20250124	110301	57	100.00	KOSPI		오락·문화	N	N	N	N		N	2115	65	2	3.17	1036081985	492910	55.70	2065	2160	2060	2665	1435	2050	2104.59	0.91	0	79771	2170	2110	2080	2020	1990	2095	2005	138	615	500	1270	5	1	27549644	583	21.80	0.78	12	1.79	97.00	2713.00	3825	20240229	-44.71	1690	20240805	25.15	2445	-13.50	20250120	1915	10.44	20250102	3825	-44.71	20240229	1690	25.15	20240805	7.84	N	011420	500	137 억		250224	N	N	1	N	00	N
8	20250124	100300	57	100.00	KOSPI		오락·문화	N	N	N	N		N	2095	45	2	2.20	513928970	246829	27.89	2065	2110	2060	2665	1435	2050	2085.54	0.91	0	41165	2170	2110	2080	2020	1990	2095	2005	138	615	500	1270	5	1	27549644	577	21.60	0.77	12	0.90	97.00	2713.00	3825	20240229	-45.23	1690	20240805	23.96	2445	-14.31	20250120	1915	9.40	20250102	3825	-45.23	20240229	1690	23.96	20240805	7.84	N	011420	500	137 억		250224	N	N	1	N	00	N
9	20250124	090301	57	100.00	KOSPI		오락·문화	N	N	N	N		N	2080	30	2	1.46	171561770	82868	9.36	2065	2090	2060	2665	1435	2050	2078.43	0.91	0	22968	2170	2110	2080	2020	1990	2095	2005	138	615	500	1270	5	1	27549644	573	21.44	0.77	12	0.30	97.00	2713.00	3825	20240229	-45.62	1690	20240805	23.08	2445	-14.93	20250120	1915	8.62	20250102	3825	-45.62	20240229	1690	23.08	20240805	7.84	N	011420	500	137 억		250224	N	N	1	N	00	N
10	20250123	160301	57	100.00	KOSPI		오락·문화	N	N	N	N		N	2050	-140	5	-6.39	1785969620	855683	103.54	2140	2140	2050	2845	1535	2190	2087.22	1.02	0	-37431	2260	2225	2180	2145	2100	2242	2162	138	655	500	1350	5	1	27549644	565	21.13	0.76	12	3.11	97.00	2713.00	3825	20240229	-46.41	1690	20240805	21.30	2445	-16.16	20250120	1915	7.05	20250102	3825	-46.41	20240229	1690	21.30	20240805	7.88	N	011420	500	137 억		280992	N	N	1	N	00	N
11	20250123	150259	57	100.00	KOSPI		오락·문화	N	N	N	N		N	2070	-120	5	-5.48	1587438270	759288	91.88	2140	2140	2065	2845	1535	2190	2090.68	1.02	0	-33528	2260	2225	2180	2145	2100	2242	2162	138	655	500	1350	5	1	27549644	570	21.34	0.76	12	2.76	97.00	2713.00	3825	20240229	-45.88	1690	20240805	22.49	2445	-15.34	20250120	1915	8.09	20250102	3825	-45.88	20240229	1690	22.49	20240805	7.88	N	011420	500	137 억		280992	N	N	11	N	00	N
12	20250123	140300	57	100.00	KOSPI		오락·문화	N	N	N	N		N	2085	-105	5	-4.79	1492330830	713493	86.34	2140	2140	2065	2845	1535	2190	2091.57	1.02	0	-27306	2260	2225	2180	2145	2100	2242	2162	138	655	500	1350	5	1	27549644	574	21.49	0.77	12	2.59	97.00	2713.00	3825	20240229	-45.49	1690	20240805	23.37	2445	-14.72	20250120	1915	8.88	20250102	3825	-45.49	20240229	1690	23.37	20240805	7.88	N	011420	500	137 억		280992	N	N	11	N	00	N
13	20250123	130259	57	100.00	KOSPI		오락·문화	N	N	N	N		N	2095	-95	5	-4.34	1386235040	662665	80.19	2140	2140	2065	2845	1535	2190	2091.89	1.02	0	-20865	2260	2225	2180	2145	2100	2242	2162	138	655	500	1350	5	1	27549644	577	21.60	0.77	12	2.41	97.00	2713.00	3825	20240229	-45.23	1690	20240805	23.96	2445	-14.31	20250120	1915	9.40	20250102	3825	-45.23	20240229	1690	23.96	20240805	7.88	N	011420	500	137 억		280992	N	N	11	N	00	N
14	20250123	120259	57	100.00	KOSPI		오락·문화	N	N	N	N		N	2085	-105	5	-4.79	1257425555	600813	72.70	2140	2140	2065	2845	1535	2190	2092.86	1.02	0	6110	2260	2225	2180	2145	2100	2242	2162	138	655	500	1350	5	1	27549644	574	21.49	0.77	12	2.18	97.00	2713.00	3825	20240229	-45.49	1690	20240805	23.37	2445	-14.72	20250120	1915	8.88	20250102	3825	-45.49	20240229	1690	23.37	20240805	7.88	N	011420	500	137 억		280992	N	N	11	N	00	N
15	20250123	110301	57	100.00	KOSPI		오락·문화	N	N	N	N		N	2090	-100	5	-4.57	1140849655	544847	65.93	2140	2140	2065	2845	1535	2190	2093.87	1.02	0	29309	2260	2225	2180	2145	2100	2242	2162	138	655	500	1350	5	1	27549644	576	21.55	0.77	12	1.98	97.00	2713.00	3825	20240229	-45.36	1690	20240805	23.67	2445	-14.52	20250120	1915	9.14	20250102	3825	-45.36	20240229	1690	23.67	20240805	7.88	N	011420	500	137 억		280992	N	N	11	N	00	N
16	20250123	100259	57	100.00	KOSPI		오락·문화	N	N	N	N		N	2085	-105	5	-4.79	922435750	440022	53.24	2140	2140	2065	2845	1535	2190	2096.32	1.02	0	48916	2260	2225	2180	2145	2100	2242	2162	138	655	500	1350	5	1	27549644	574	21.49	0.77	12	1.60	97.00	2713.00	3825	20240229	-45.49	1690	20240805	23.37	2445	-14.72	20250120	1915	8.88	20250102	3825	-45.49	20240229	1690	23.37	20240805	7.88	N	011420	500	137 억		280992	N	N	11	N	00	N
17	20250123	090259	57	100.00	KOSPI		오락·문화	N	N	N	N		N	2130	-60	5	-2.74	161772795	75828	9.18	2140	2140	2115	2845	1535	2190	2133.34	1.02	0	-22166	2260	2225	2180	2145	2100	2242	2162	138	655	500	1350	5	1	27549644	587	21.96	0.79	12	0.28	97.00	2713.00	3825	20240229	-44.31	1690	20240805	26.04	2445	-12.88	20250120	1915	11.23	20250102	3825	-44.31	20240229	1690	26.04	20240805	7.88	N	011420	500	137 억		280992	N	N	11	N	00	N
18	20250122	160258	57	100.00	KOSPI		오락·문화	N	N	N	N		N	2190	25	2	1.15	1654764085	762238	40.00	2155	2215	2135	2810	1520	2165	2170.89	0.63	0	114923	2285	2225	2165	2105	2045	2195	2075	138	645	500	1340	5	1	27549644	603	22.58	0.81	12	2.77	97.00	2713.00	3825	20240229	-42.75	1690	20240805	29.59	2445	-10.43	20250120	1915	14.36	20250102	3825	-42.75	20240229	1690	29.59	20240805	6.01	N	011420	500	137 억		172566	N	N	11	N	00	N
19	20250122	150258	57	100.00	KOSPI		오락·문화	N	N	N	N		N	2205	40	2	1.85	1322231000	610401	32.03	2155	2215	2135	2810	1520	2165	2166.17	0.63	0	114825	2285	2225	2165	2105	2045	2195	2075	138	645	500	1340	5	1	27549644	607	22.73	0.81	12	2.22	97.00	2713.00	3825	20240229	-42.35	1690	20240805	30.47	2445	-9.82	20250120	1915	15.14	20250102	3825	-42.35	20240229	1690	30.47	20240805	6.01	N	011420	500	137 억		172566	N	N	5	N	00	N
20	20250122	140257	57	100.00	KOSPI		오락·문화	N	N	N	N		N	2180	15	2	0.69	956287530	442613	23.23	2155	2185	2135	2810	1520	2165	2160.53	0.63	0	79451	2285	2225	2165	2105	2045	2195	2075	138	645	500	1340	5	1	27549644	601	22.47	0.80	12	1.61	97.00	2713.00	3825	20240229	-43.01	1690	20240805	28.99	2445	-10.84	20250120	1915	13.84	20250102	3825	-43.01	20240229	1690	28.99	20240805	6.01	N	011420	500	137 억		172566	N	N	5	N	00	N
21	20250122	130258	57	100.00	KOSPI		오락·문화	N	N	N	N		N	2165	0	3	0.00	768059215	355905	18.68	2155	2185	2135	2810	1520	2165	2158.01	0.63	0	56351	2285	2225	2165	2105	2045	2195	2075	138	645	500	1340	5	1	27549644	596	22.32	0.80	12	1.29	97.00	2713.00	3825	20240229	-43.40	1690	20240805	28.11	2445	-11.45	20250120	1915	13.05	20250102	3825	-43.40	20240229	1690	28.11	20240805	6.01	N	011420	500	137 억		172566	N	N	5	N	00	N
22	20250122	120257	57	100.00	KOSPI		오락·문화	N	N	N	N		N	2160	-5	5	-0.23	697367785	323242	16.96	2155	2185	2135	2810	1520	2165	2157.37	0.63	0	45673	2285	2225	2165	2105	2045	2195	2075	138	645	500	1340	5	1	27549644	595	22.27	0.80	12	1.17	97.00	2713.00	3825	20240229	-43.53	1690	20240805	27.81	2445	-11.66	20250120	1915	12.79	20250102	3825	-43.53	20240229	1690	27.81	20240805	6.01	N	011420	500	137 억		172566	N	N	5	N	00	N
23	20250122	110257	57	100.00	KOSPI		오락·문화	N	N	N	N		N	2160	-5	5	-0.23	607244360	281461	14.77	2155	2185	2135	2810	1520	2165	2157.42	0.63	0	33775	2285	2225	2165	2105	2045	2195	2075	138	645	500	1340	5	1	27549644	595	22.27	0.80	12	1.02	97.00	2713.00	3825	20240229	-43.53	1690	20240805	27.81	2445	-11.66	20250120	1915	12.79	20250102	3825	-43.53	20240229	1690	27.81	20240805	6.01	N	011420	500	137 억		172566	N	N	5	N	00	N
24	20250122	100257	57	100.00	KOSPI		오락·문화	N	N	N	N		N	2155	-10	5	-0.46	518635185	240420	12.62	2155	2185	2135	2810	1520	2165	2157.14	0.63	0	38103	2285	2225	2165	2105	2045	2195	2075	138	645	500	1340	5	1	27549644	594	22.22	0.79	12	0.87	97.00	2713.00	3825	20240229	-43.66	1690	20240805	27.51	2445	-11.86	20250120	1915	12.53	20250102	3825	-43.66	20240229	1690	27.51	20240805	6.01	N	011420	500	137 억		172566	N	N	5	N	00	N
25	20250122	090258	57	100.00	KOSPI		오락·문화	N	N	N	N		N	2180	15	2	0.69	200888945	92774	4.87	2155	2185	2155	2810	1520	2165	2165.37	0.63	0	18000	2285	2225	2165	2105	2045	2195	2075	138	645	500	1340	5	1	27549644	601	22.47	0.80	12	0.34	97.00	2713.00	3825	20240229	-43.01	1690	20240805	28.99	2445	-10.84	20250120	1915	13.84	20250102	3825	-43.01	20240229	1690	28.99	20240805	6.01	N	011420	500	137 억		172566	N	N	5	N	00	N
26	20250121	160256	57	100.00	KOSPI		오락·문화	N	N	N	N		N	2165	35	2	1.64	3974848850	1836055	32.03	2210	2225	2105	2765	1495	2130	2165.03	0.36	0	73434	2553	2341	2233	2021	1913	2287	1967	138	635	500	1320	5	1	27549644	596	22.32	0.80	12	6.66	97.00	2713.00	3825	20240229	-43.40	1690	20240805	28.11	2445	-11.45	20250120	1915	13.05	20250102	3825	-43.40	20240229	1690	28.11	20240805	6.78	N	011420	500	137 억		99270	N	N	5	N	00	N
27	20250121	150258	57	100.00	KOSPI		오락·문화	N	N	N	N		N	2150	20	2	0.94	3760109920	1736520	30.29	2210	2225	2105	2765	1495	2130	2165.46	0.36	0	64956	2553	2341	2233	2021	1913	2287	1967	138	635	500	1320	5	1	27549644	592	22.16	0.79	12	6.30	97.00	2713.00	3825	20240229	-43.79	1690	20240805	27.22	2445	-12.07	20250120	1915	12.27	20250102	3825	-43.79	20240229	1690	27.22	20240805	6.78	N	011420	500	137 억		99270	N	N	12	N	00	N
28	20250121	140257	57	100.00	KOSPI		오락·문화	N	N	N	N		N	2160	30	2	1.41	3627124490	1674644	29.21	2210	2225	2105	2765	1495	2130	2166.07	0.36	0	55652	2553	2341	2233	2021	1913	2287	1967	138	635	500	1320	5	1	27549644	595	22.27	0.80	12	6.08	97.00	2713.00	3825	20240229	-43.53	1690	20240805	27.81	2445	-11.66	20250120	1915	12.79	20250102	3825	-43.53	20240229	1690	27.81	20240805	6.78	N	011420	500	137 억		99270	N	N	12	N	00	N
29	20250121	130257	57	100.00	KOSPI		오락·문화	N	N	N	N		N	2155	25	2	1.17	3459404720	1596930	27.86	2210	2225	2105	2765	1495	2130	2166.45	0.36	0	60703	2553	2341	2233	2021	1913	2287	1967	138	635	500	1320	5	1	27549644	594	22.22	0.79	12	5.80	97.00	2713.00	3825	20240229	-43.66	1690	20240805	27.51	2445	-11.86	20250120	1915	12.53	20250102	3825	-43.66	20240229	1690	27.51	20240805	6.78	N	011420	500	137 억		99270	N	N	12	N	00	N
30	20250121	120252	57	100.00	KOSPI		오락·문화	N	N	N	N		N	2130	0	3	0.00	3258048090	1503127	26.22	2210	2225	2105	2765	1495	2130	2167.70	0.36	0	55673	2553	2341	2233	2021	1913	2287	1967	138	635	500	1320	5	1	27549644	587	21.96	0.79	12	5.46	97.00	2713.00	3825	20240229	-44.31	1690	20240805	26.04	2445	-12.88	20250120	1915	11.23	20250102	3825	-44.31	20240229	1690	26.04	20240805	6.78	N	011420	500	137 억		99270	N	N	12	N	00	N
31	20250121	110247	57	100.00	KOSPI		오락·문화	N	N	N	N		N	2130	0	3	0.00	3129828290	1442973	25.17	2210	2225	2105	2765	1495	2130	2169.21	0.36	0	57119	2553	2341	2233	2021	1913	2287	1967	138	635	500	1320	5	1	27549644	587	21.96	0.79	12	5.24	97.00	2713.00	3825	20240229	-44.31	1690	20240805	26.04	2445	-12.88	20250120	1915	11.23	20250102	3825	-44.31	20240229	1690	26.04	20240805	6.78	N	011420	500	137 억		99270	N	N	12	N	00	N
32	20250121	100244	57	100.00	KOSPI		오락·문화	N	N	N	N		N	2110	-20	5	-0.94	2755283470	1266153	22.09	2210	2225	2110	2765	1495	2130	2176.38	0.36	0	39779	2553	2341	2233	2021	1913	2287	1967	138	635	500	1320	5	1	27549644	581	21.75	0.78	12	4.60	97.00	2713.00	3825	20240229	-44.84	1690	20240805	24.85	2445	-13.70	20250120	1915	10.18	20250102	3825	-44.84	20240229	1690	24.85	20240805	6.78	N	011420	500	137 억		99270	N	N	12	N	00	N
33	20250121	090257	57	100.00	KOSPI		오락·문화	N	N	N	N		N	2180	50	2	2.35	1455985590	661708	11.54	2210	2225	2180	2765	1495	2130	2201.13	0.36	0	110123	2553	2341	2233	2021	1913	2287	1967	138	635	500	1320	5	1	27549644	601	22.47	0.80	12	2.40	97.00	2713.00	3825	20240229	-43.01	1690	20240805	28.99	2445	-10.84	20250120	1915	13.84	20250102	3825	-43.01	20240229	1690	28.99	20240805	6.78	N	011420	500	137 억		99270	N	N	12	N	00	N
34	20250120	160255	57	100.00	KOSPI		오락·문화	N	N	N	N		N	2130	-45	5	-2.07	11016123465	4877652	277.91	2385	2445	2125	2825	1525	2175	2259.19	2.54	0	-648593	2271	2222	2126	2077	1981	2247	2102	138	650	500	1340	5	1	27549644	587	21.96	0.79	12	17.70	97.00	2713.00	3825	20240229	-44.31	1690	20240805	26.04	2445	-12.88	20250120	1915	11.23	20250102	3825	-44.31	20240229	1690	26.04	20240805	6.86	N	011420	500	137 억		699724	N	N	12	N	00	N
35	20250120	150258	57	100.00	KOSPI		오락·문화	N	N	N	N		N	2160	-15	5	-0.69	10663920210	4712837	268.52	2385	2445	2125	2825	1525	2175	2262.76	2.54	0	-658624	2271	2222	2126	2077	1981	2247	2102	138	650	500	1340	5	1	27549644	595	22.27	0.80	12	17.11	97.00	2713.00	3825	20240229	-43.53	1690	20240805	27.81	2445	-11.66	20250120	1915	12.79	20250102	3825	-43.53	20240229	1690	27.81	20240805	6.86	N	011420	500	137 억		699724	N	N	6	N	00	N
36	20250120	140256	57	100.00	KOSPI		오락·문화	N	N	N	N		N	2165	-10	5	-0.46	10323566725	4554822	259.52	2385	2445	2125	2825	1525	2175	2266.53	2.54	0	-660205	2271	2222	2126	2077	1981	2247	2102	138	650	500	1340	5	1	27549644	596	22.32	0.80	12	16.53	97.00	2713.00	3825	20240229	-43.40	1690	20240805	28.11	2445	-11.45	20250120	1915	13.05	20250102	3825	-43.40	20240229	1690	28.11	20240805	6.86	N	011420	500	137 억		699724	N	N	6	N	00	N
37	20250120	130255	57	100.00	KOSPI		오락·문화	N	N	N	N		N	2180	5	2	0.23	10145827435	4472753	254.84	2385	2445	2125	2825	1525	2175	2268.38	2.54	0	-660713	2271	2222	2126	2077	1981	2247	2102	138	650	500	1340	5	1	27549644	601	22.47	0.80	12	16.24	97.00	2713.00	3825	20240229	-43.01	1690	20240805	28.99	2445	-10.84	20250120	1915	13.84	20250102	3825	-43.01	20240229	1690	28.99	20240805	6.86	N	011420	500	137 억		699724	N	N	6	N	00	N
38	20250120	120257	57	100.00	KOSPI		오락·문화	N	N	N	N		N	2190	15	2	0.69	9934744575	4375756	249.31	2385	2445	2125	2825	1525	2175	2270.43	2.54	0	-658818	2271	2222	2126	2077	1981	2247	2102	138	650	500	1340	5	1	27549644	603	22.58	0.81	12	15.88	97.00	2713.00	3825	20240229	-42.75	1690	20240805	29.59	2445	-10.43	20250120	1915	14.36	20250102	3825	-42.75	20240229	1690	29.59	20240805	6.86	N	011420	500	137 억		699724	N	N	6	N	00	N
39	20250120	110256	57	100.00	KOSPI		오락·문화	N	N	N	N		N	2160	-15	5	-0.69	9423927825	4140385	235.90	2385	2445	2125	2825	1525	2175	2276.12	2.54	0	-640881	2271	2222	2126	2077	1981	2247	2102	138	650	500	1340	5	1	27549644	595	22.27	0.80	12	15.03	97.00	2713.00	3825	20240229	-43.53	1690	20240805	27.81	2445	-11.66	20250120	1915	12.79	20250102	3825	-43.53	20240229	1690	27.81	20240805	6.86	N	011420	500	137 억		699724	N	N	6	N	00	N
40	20250120	100257	57	100.00	KOSPI		오락·문화	N	N	N	N		N	2190	15	2	0.69	8412171055	3671655	209.20	2385	2445	2155	2825	1525	2175	2291.14	2.54	0	-629637	2271	2222	2126	2077	1981	2247	2102	138	650	500	1340	5	1	27549644	603	22.58	0.81	12	13.33	97.00	2713.00	3825	20240229	-42.75	1690	20240805	29.59	2445	-10.43	20250120	1915	14.36	20250102	3825	-42.75	20240229	1690	29.59	20240805	6.86	N	011420	500	137 억		699724	N	N	6	N	00	N
41	20250120	090256	57	100.00	KOSPI		오락·문화	N	N	N	N		N	2440	265	2	12.18	1617811920	677309	38.59	2385	2440	2380	2825	1525	2175	2388.89	2.54	0	20200	2271	2222	2126	2077	1981	2247	2102	138	650	500	1340	5	1	27549644	672	25.15	0.90	12	2.46	97.00	2713.00	3825	20240229	-36.21	1690	20240805	44.38	2440	0.00	20250120	1915	27.42	20250102	3825	-36.21	20240229	1690	44.38	20240805	6.86	N	011420	500	137 억		699724	N	N	6	N	00	N
42	20250117	160255	57	100.00	KOSPI		오락·문화	N	N	N	N		N	2175	120	2	5.84	1324476190	626735	406.34	2040	2175	2030	2670	1440	2055	2111.61	2.34	0	56460	2088	2071	2063	2046	2038	2067	2042	138	615	500	1270	5	1	27549644	599	22.42	0.80	12	2.27	97.00	2713.00	3825	20240229	-43.14	1690	20240805	28.70	2175	0.00	20250117	1915	13.58	20250102	3825	-43.14	20240229	1690	28.70	20240805	6.97	N	011420	500	137 억		644671	N	N	6	N	00	N
43	20250117	150255	57	100.00	KOSPI		오락·문화	N	N	N	N		N	2130	75	2	3.65	1012662795	481967	312.48	2040	2155	2030	2670	1440	2055	2101.12	2.34	0	61960	2088	2071	2063	2046	2038	2067	2042	138	615	500	1270	5	1	27549644	587	21.96	0.79	12	1.75	97.00	2713.00	3825	20240229	-44.31	1690	20240805	26.04	2155	-1.16	20250117	1915	11.23	20250102	3825	-44.31	20240229	1690	26.04	20240805	6.97	N	011420	500	137 억		644671	N	N	11	N	00	N
44	20250117	140256	57	100.00	KOSPI		오락·문화	N	N	N	N		N	2110	55	2	2.68	909318745	433100	280.80	2040	2155	2030	2670	1440	2055	2099.58	2.34	0	61439	2088	2071	2063	2046	2038	2067	2042	138	615	500	1270	5	1	27549644	581	21.75	0.78	12	1.57	97.00	2713.00	3825	20240229	-44.84	1690	20240805	24.85	2155	-2.09	20250117	1915	10.18	20250102	3825	-44.84	20240229	1690	24.85	20240805	6.97	N	011420	500	137 억		644671	N	N	11	N	00	N
45	20250117	130255	57	100.00	KOSPI		오락·문화	N	N	N	N		N	2100	45	2	2.19	560944970	268955	174.38	2040	2115	2030	2670	1440	2055	2085.67	2.34	0	62449	2088	2071	2063	2046	2038	2067	2042	138	615	500	1270	5	1	27549644	579	21.65	0.77	12	0.98	97.00	2713.00	3825	20240229	-45.10	1690	20240805	24.26	2115	-0.71	20250117	1915	9.66	20250102	3825	-45.10	20240229	1690	24.26	20240805	6.97	N	011420	500	137 억		644671	N	N	11	N	00	N
46	20250117	120256	57	100.00	KOSPI		오락·문화	N	N	N	N		N	2080	25	2	1.22	523154040	250878	162.66	2040	2115	2030	2670	1440	2055	2085.31	2.34	0	53242	2088	2071	2063	2046	2038	2067	2042	138	615	500	1270	5	1	27549644	573	21.44	0.77	12	0.91	97.00	2713.00	3825	20240229	-45.62	1690	20240805	23.08	2115	-1.65	20250117	1915	8.62	20250102	3825	-45.62	20240229	1690	23.08	20240805	6.97	N	011420	500	137 억		644671	N	N	11	N	00	N
47	20250117	110256	57	100.00	KOSPI		오락·문화	N	N	N	N		N	2100	45	2	2.19	252684585	122058	79.14	2040	2115	2030	2670	1440	2055	2070.22	2.34	0	33807	2088	2071	2063	2046	2038	2067	2042	138	615	500	1270	5	1	27549644	579	21.65	0.77	12	0.44	97.00	2713.00	3825	20240229	-45.10	1690	20240805	24.26	2115	-0.71	20250117	1915	9.66	20250102	3825	-45.10	20240229	1690	24.26	20240805	6.97	N	011420	500	137 억		644671	N	N	11	N	00	N
48	20250117	100256	57	100.00	KOSPI		오락·문화	N	N	N	N		N	2055	0	3	0.00	85971275	41982	27.22	2040	2065	2030	2670	1440	2055	2047.78	2.34	0	6973	2088	2071	2063	2046	2038	2067	2042	138	615	500	1270	5	1	27549644	566	21.19	0.76	12	0.15	97.00	2713.00	3825	20240229	-46.27	1690	20240805	21.60	2105	-2.38	20250106	1915	7.31	20250102	3825	-46.27	20240229	1690	21.60	20240805	6.97	N	011420	500	137 억		644671	N	N	11	N	00	N
49	20250117	090257	57	100.00	KOSPI		오락·문화	N	N	N	N		N	2060	5	2	0.24	2271275	1112	0.72	2040	2060	2040	2670	1440	2055	2040.09	2.34	0	-136	2088	2071	2063	2046	2038	2067	2042	138	615	500	1270	5	1	27549644	568	21.24	0.76	12	0.00	97.00	2713.00	3825	20240229	-46.14	1690	20240805	21.89	2105	-2.14	20250106	1915	7.57	20250102	3825	-46.14	20240229	1690	21.89	20240805	6.97	N	011420	500	137 억		644671	N	N	11	N	00	N
50	20250116	160255	57	100.00	KOSPI		오락·문화	N	N	N	N		N	2055	20	2	0.98	316840225	153664	91.33	2055	2080	2055	2645	1425	2035	2061.90	2.29	0	14937	2091	2062	2046	2017	2001	2055	2010	138	610	500	1260	5	1	27549644	566	21.19	0.76	12	0.56	97.00	2713.00	3825	20240229	-46.27	1690	20240805	21.60	2105	-2.38	20250106	1915	7.31	20250102	3825	-46.27	20240229	1690	21.60	20240805	7.01	N	011420	500	137 억		629714	N	N	11	N	00	N
51	20250116	150243	57	100.00	KOSPI		오락·문화	N	N	N	N		N	2060	25	2	1.23	299068075	145024	86.19	2055	2080	2055	2645	1425	2035	2062.20	2.29	0	14376	2091	2062	2046	2017	2001	2055	2010	138	610	500	1260	5	1	27549644	568	21.24	0.76	12	0.53	97.00	2713.00	3825	20240229	-46.14	1690	20240805	21.89	2105	-2.14	20250106	1915	7.57	20250102	3825	-46.14	20240229	1690	21.89	20240805	7.01	N	011420	500	137 억		629714	N	N	2	N	00	N
52	20250116	140256	57	100.00	KOSPI		오락·문화	N	N	N	N		N	2065	30	2	1.47	273881135	132800	78.93	2055	2080	2055	2645	1425	2035	2062.36	2.29	0	15500	2091	2062	2046	2017	2001	2055	2010	138	610	500	1260	5	1	27549644	569	21.29	0.76	12	0.48	97.00	2713.00	3825	20240229	-46.01	1690	20240805	22.19	2105	-1.90	20250106	1915	7.83	20250102	3825	-46.01	20240229	1690	22.19	20240805	7.01	N	011420	500	137 억		629714	N	N	2	N	00	N
53	20250116	130256	57	100.00	KOSPI		오락·문화	N	N	N	N		N	2065	30	2	1.47	251202850	121793	72.38	2055	2080	2055	2645	1425	2035	2062.54	2.29	0	15895	2091	2062	2046	2017	2001	2055	2010	138	610	500	1260	5	1	27549644	569	21.29	0.76	12	0.44	97.00	2713.00	3825	20240229	-46.01	1690	20240805	22.19	2105	-1.90	20250106	1915	7.83	20250102	3825	-46.01	20240229	1690	22.19	20240805	7.01	N	011420	500	137 억		629714	N	N	2	N	00	N
54	20250116	120256	57	100.00	KOSPI		오락·문화	N	N	N	N		N	2070	35	2	1.72	227584115	110350	65.58	2055	2080	2055	2645	1425	2035	2062.38	2.29	0	17393	2091	2062	2046	2017	2001	2055	2010	138	610	500	1260	5	1	27549644	570	21.34	0.76	12	0.40	97.00	2713.00	3825	20240229	-45.88	1690	20240805	22.49	2105	-1.66	20250106	1915	8.09	20250102	3825	-45.88	20240229	1690	22.49	20240805	7.01	N	011420	500	137 억		629714	N	N	2	N	00	N
55	20250116	110256	57	100.00	KOSPI		오락·문화	N	N	N	N		N	2065	30	2	1.47	153042675	74312	44.17	2055	2070	2055	2645	1425	2035	2059.46	2.29	0	16296	2091	2062	2046	2017	2001	2055	2010	138	610	500	1260	5	1	27549644	569	21.29	0.76	12	0.27	97.00	2713.00	3825	20240229	-46.01	1690	20240805	22.19	2105	-1.90	20250106	1915	7.83	20250102	3825	-46.01	20240229	1690	22.19	20240805	7.01	N	011420	500	137 억		629714	N	N	2	N	00	N
56	20250116	100256	57	100.00	KOSPI		오락·문화	N	N	N	N		N	2060	25	2	1.23	125130935	60777	36.12	2055	2070	2055	2645	1425	2035	2058.85	2.29	0	12637	2091	2062	2046	2017	2001	2055	2010	138	610	500	1260	5	1	27549644	568	21.24	0.76	12	0.22	97.00	2713.00	3825	20240229	-46.14	1690	20240805	21.89	2105	-2.14	20250106	1915	7.57	20250102	3825	-46.14	20240229	1690	21.89	20240805	7.01	N	011420	500	137 억		629714	N	N	2	N	00	N
57	20250116	090256	57	100.00	KOSPI		오락·문화	N	N	N	N		N	2060	25	2	1.23	54703450	26579	15.80	2055	2070	2055	2645	1425	2035	2058.15	2.29	0	78	2091	2062	2046	2017	2001	2055	2010	138	610	500	1260	5	1	27549644	568	21.24	0.76	12	0.10	97.00	2713.00	3825	20240229	-46.14	1690	20240805	21.89	2105	-2.14	20250106	1915	7.57	20250102	3825	-46.14	20240229	1690	21.89	20240805	7.01	N	011420	500	137 억		629714	N	N	2	N	00	N
58	20250115	160255	57	100.00	KOSPI		오락·문화	N	N	N	N		N	2035	-20	5	-0.97	330951155	162181	130.12	2070	2075	2030	2670	1440	2055	2040.63	2.34	0	-15717	2091	2072	2051	2032	2011	2082	2042	138	615	500	1270	5	1	27549644	561	20.98	0.75	12	0.59	97.00	2713.00	3825	20240229	-46.80	1690	20240805	20.41	2105	-3.33	20250106	1915	6.27	20250102	3825	-46.80	20240229	1690	20.41	20240805	7.01	N	011420	500	137 억		645287	N	N	2	N	00	N
59	20250115	150256	57	100.00	KOSPI		오락·문화	N	N	N	N		N	2035	-20	5	-0.97	308519700	151154	121.28	2070	2075	2030	2670	1440	2055	2041.10	2.34	0	-16671	2091	2072	2051	2032	2011	2082	2042	138	615	500	1270	5	1	27549644	561	20.98	0.75	12	0.55	97.00	2713.00	3825	20240229	-46.80	1690	20240805	20.41	2105	-3.33	20250106	1915	6.27	20250102	3825	-46.80	20240229	1690	20.41	20240805	7.01	N	011420	500	137 억		645287	N	N	2	N	00	N
60	20250115	140256	57	100.00	KOSPI		오락·문화	N	N	N	N		N	2030	-25	5	-1.22	244891085	119859	96.17	2070	2075	2030	2670	1440	2055	2043.16	2.34	0	-15485	2091	2072	2051	2032	2011	2082	2042	138	615	500	1270	5	1	27549644	559	20.93	0.75	12	0.44	97.00	2713.00	3825	20240229	-46.93	1690	20240805	20.12	2105	-3.56	20250106	1915	6.01	20250102	3825	-46.93	20240229	1690	20.12	20240805	7.01	N	011420	500	137 억		645287	N	N	2	N	00	N
61	20250115	130255	57	100.00	KOSPI		오락·문화	N	N	N	N		N	2035	-20	5	-0.97	204552425	99995	80.23	2070	2075	2035	2670	1440	2055	2045.63	2.34	0	-7290	2091	2072	2051	2032	2011	2082	2042	138	615	500	1270	5	1	27549644	561	20.98	0.75	12	0.36	97.00	2713.00	3825	20240229	-46.80	1690	20240805	20.41	2105	-3.33	20250106	1915	6.27	20250102	3825	-46.80	20240229	1690	20.41	20240805	7.01	N	011420	500	137 억		645287	N	N	2	N	00	N
62	20250115	120255	57	100.00	KOSPI		오락·문화	N	N	N	N		N	2045	-10	5	-0.49	184882420	90340	72.48	2070	2075	2035	2670	1440	2055	2046.52	2.34	0	-5712	2091	2072	2051	2032	2011	2082	2042	138	615	500	1270	5	1	27549644	563	21.08	0.75	12	0.33	97.00	2713.00	3825	20240229	-46.54	1690	20240805	21.01	2105	-2.85	20250106	1915	6.79	20250102	3825	-46.54	20240229	1690	21.01	20240805	7.01	N	011420	500	137 억		645287	N	N	2	N	00	N
63	20250115	110255	57	100.00	KOSPI		오락·문화	N	N	N	N		N	2040	-15	5	-0.73	151349855	73900	59.29	2070	2075	2035	2670	1440	2055	2048.04	2.34	0	-5648	2091	2072	2051	2032	2011	2082	2042	138	615	500	1270	5	1	27549644	562	21.03	0.75	12	0.27	97.00	2713.00	3825	20240229	-46.67	1690	20240805	20.71	2105	-3.09	20250106	1915	6.53	20250102	3825	-46.67	20240229	1690	20.71	20240805	7.01	N	011420	500	137 억		645287	N	N	2	N	00	N
64	20250115	100255	57	100.00	KOSPI		오락·문화	N	N	N	N		N	2055	0	3	0.00	82011395	39913	32.02	2070	2075	2045	2670	1440	2055	2054.75	2.34	0	-15255	2091	2072	2051	2032	2011	2082	2042	138	615	500	1270	5	1	27549644	566	21.19	0.76	12	0.14	97.00	2713.00	3825	20240229	-46.27	1690	20240805	21.60	2105	-2.38	20250106	1915	7.31	20250102	3825	-46.27	20240229	1690	21.60	20240805	7.01	N	011420	500	137 억		645287	N	N	2	N	00	N
65	20250115	090256	57	100.00	KOSPI		오락·문화	N	N	N	N		N	2055	0	3	0.00	12874355	6248	5.01	2070	2070	2055	2670	1440	2055	2060.56	2.34	0	1983	2091	2072	2051	2032	2011	2082	2042	138	615	500	1270	5	1	27549644	566	21.19	0.76	12	0.02	97.00	2713.00	3825	20240229	-46.27	1690	20240805	21.60	2105	-2.38	20250106	1915	7.31	20250102	3825	-46.27	20240229	1690	21.60	20240805	7.01	N	011420	500	137 억		645287	N	N	2	N	00	N
66	20250114	160253	57	100.00	KOSPI		오락·문화	N	N	N	N		N	2055	15	2	0.74	254065505	123808	65.18	2030	2070	2030	2650	1430	2040	2052.09	2.21	0	35616	2093	2066	2043	2016	1993	2055	2005	138	610	500	1260	5	1	27549644	566	21.19	0.76	12	0.45	97.00	2713.00	3825	20240229	-46.27	1690	20240805	21.60	2105	-2.38	20250106	1915	7.31	20250102	3825	-46.27	20240229	1690	21.60	20240805	7.03	N	011420	500	137 억		609814	N	N	2	N	00	N
67	20250114	150255	57	100.00	KOSPI		오락·문화	N	N	N	N		N	2065	25	2	1.23	244822450	119318	62.82	2030	2070	2030	2650	1430	2040	2051.85	2.21	0	34954	2093	2066	2043	2016	1993	2055	2005	138	610	500	1260	5	1	27549644	569	21.29	0.76	12	0.43	97.00	2713.00	3825	20240229	-46.01	1690	20240805	22.19	2105	-1.90	20250106	1915	7.83	20250102	3825	-46.01	20240229	1690	22.19	20240805	7.03	N	011420	500	137 억		609814	N	N	20	N	00	N
68	20250114	140254	57	100.00	KOSPI		오락·문화	N	N	N	N		N	2065	25	2	1.23	212351305	103524	54.50	2030	2070	2030	2650	1430	2040	2051.23	2.21	0	34458	2093	2066	2043	2016	1993	2055	2005	138	610	500	1260	5	1	27549644	569	21.29	0.76	12	0.38	97.00	2713.00	3825	20240229	-46.01	1690	20240805	22.19	2105	-1.90	20250106	1915	7.83	20250102	3825	-46.01	20240229	1690	22.19	20240805	7.03	N	011420	500	137 억		609814	N	N	20	N	00	N
69	20250114	130254	57	100.00	KOSPI		오락·문화	N	N	N	N		N	2060	20	2	0.98	187940925	91686	48.27	2030	2065	2030	2650	1430	2040	2049.83	2.21	0	33880	2093	2066	2043	2016	1993	2055	2005	138	610	500	1260	5	1	27549644	568	21.24	0.76	12	0.33	97.00	2713.00	3825	20240229	-46.14	1690	20240805	21.89	2105	-2.14	20250106	1915	7.57	20250102	3825	-46.14	20240229	1690	21.89	20240805	7.03	N	011420	500	137 억		609814	N	N	20	N	00	N
70	20250114	120253	57	100.00	KOSPI		오락·문화	N	N	N	N		N	2050	10	2	0.49	146832835	71679	37.74	2030	2065	2030	2650	1430	2040	2048.48	2.21	0	18621	2093	2066	2043	2016	1993	2055	2005	138	610	500	1260	5	1	27549644	565	21.13	0.76	12	0.26	97.00	2713.00	3825	20240229	-46.41	1690	20240805	21.30	2105	-2.61	20250106	1915	7.05	20250102	3825	-46.41	20240229	1690	21.30	20240805	7.03	N	011420	500	137 억		609814	N	N	20	N	00	N
71	20250114	110255	57	100.00	KOSPI		오락·문화	N	N	N	N		N	2050	10	2	0.49	115258310	56212	29.59	2030	2065	2030	2650	1430	2040	2050.42	2.21	0	16014	2093	2066	2043	2016	1993	2055	2005	138	610	500	1260	5	1	27549644	565	21.13	0.76	12	0.20	97.00	2713.00	3825	20240229	-46.41	1690	20240805	21.30	2105	-2.61	20250106	1915	7.05	20250102	3825	-46.41	20240229	1690	21.30	20240805	7.03	N	011420	500	137 억		609814	N	N	20	N	00	N
72	20250114	100253	57	100.00	KOSPI		오락·문화	N	N	N	N		N	2050	10	2	0.49	87747240	42773	22.52	2030	2065	2030	2650	1430	2040	2051.46	2.21	0	10370	2093	2066	2043	2016	1993	2055	2005	138	610	500	1260	5	1	27549644	565	21.13	0.76	12	0.16	97.00	2713.00	3825	20240229	-46.41	1690	20240805	21.30	2105	-2.61	20250106	1915	7.05	20250102	3825	-46.41	20240229	1690	21.30	20240805	7.03	N	011420	500	137 억		609814	N	N	20	N	00	N
73	20250114	090253	57	100.00	KOSPI		오락·문화	N	N	N	N		N	2055	15	2	0.74	22659570	11061	5.82	2030	2055	2030	2650	1430	2040	2048.60	2.21	0	10162	2093	2066	2043	2016	1993	2055	2005	138	610	500	1260	5	1	27549644	566	21.19	0.76	12	0.04	97.00	2713.00	3825	20240229	-46.27	1690	20240805	21.60	2105	-2.38	20250106	1915	7.31	20250102	3825	-46.27	20240229	1690	21.60	20240805	7.03	N	011420	500	137 억		609814	N	N	20	N	00	N
74	20250113	160251	57	100.00	KOSPI		오락·문화	N	N	N	N		N	2040	-45	5	-2.16	382642270	187898	93.38	2065	2070	2020	2710	1460	2085	2036.44	2.44	0	-62311	2125	2105	2065	2045	2005	2115	2055	138	625	500	1290	5	1	27549644	562	21.03	0.75	12	0.68	97.00	2713.00	3825	20240229	-46.67	1690	20240805	20.71	2105	-3.09	20250106	1915	6.53	20250102	3825	-46.67	20240229	1690	20.71	20240805	6.92	N	011420	500	137 억		671897	N	N	20	N	00	N
75	20250113	150252	57	100.00	KOSPI		오락·문화	N	N	N	N		N	2025	-60	5	-2.88	327031975	160583	79.80	2065	2070	2020	2710	1460	2085	2036.53	2.44	0	-51253	2125	2105	2065	2045	2005	2115	2055	138	625	500	1290	5	1	27549644	558	20.88	0.75	12	0.58	97.00	2713.00	3825	20240229	-47.06	1690	20240805	19.82	2105	-3.80	20250106	1915	5.74	20250102	3825	-47.06	20240229	1690	19.82	20240805	6.92	N	011420	500	137 억		671897	N	N	21	N	00	N
76	20250113	140250	57	100.00	KOSPI		오락·문화	N	N	N	N		N	2025	-60	5	-2.88	303528875	148983	74.04	2065	2070	2020	2710	1460	2085	2037.34	2.44	0	-46027	2125	2105	2065	2045	2005	2115	2055	138	625	500	1290	5	1	27549644	558	20.88	0.75	12	0.54	97.00	2713.00	3825	20240229	-47.06	1690	20240805	19.82	2105	-3.80	20250106	1915	5.74	20250102	3825	-47.06	20240229	1690	19.82	20240805	6.92	N	011420	500	137 억		671897	N	N	21	N	00	N
77	20250113	130247	57	100.00	KOSPI		오락·문화	N	N	N	N		N	2025	-60	5	-2.88	271647200	133250	66.22	2065	2070	2020	2710	1460	2085	2038.63	2.44	0	-43942	2125	2105	2065	2045	2005	2115	2055	138	625	500	1290	5	1	27549644	558	20.88	0.75	12	0.48	97.00	2713.00	3825	20240229	-47.06	1690	20240805	19.82	2105	-3.80	20250106	1915	5.74	20250102	3825	-47.06	20240229	1690	19.82	20240805	6.92	N	011420	500	137 억		671897	N	N	21	N	00	N
78	20250113	120249	57	100.00	KOSPI		오락·문화	N	N	N	N		N	2030	-55	5	-2.64	203486925	99603	49.50	2065	2070	2025	2710	1460	2085	2042.98	2.44	0	-21794	2125	2105	2065	2045	2005	2115	2055	138	625	500	1290	5	1	27549644	559	20.93	0.75	12	0.36	97.00	2713.00	3825	20240229	-46.93	1690	20240805	20.12	2105	-3.56	20250106	1915	6.01	20250102	3825	-46.93	20240229	1690	20.12	20240805	6.92	N	011420	500	137 억		671897	N	N	21	N	00	N
79	20250113	110249	57	100.00	KOSPI		오락·문화	N	N	N	N		N	2040	-45	5	-2.16	183876240	89949	44.70	2065	2070	2025	2710	1460	2085	2044.23	2.44	0	-19888	2125	2105	2065	2045	2005	2115	2055	138	625	500	1290	5	1	27549644	562	21.03	0.75	12	0.33	97.00	2713.00	3825	20240229	-46.67	1690	20240805	20.71	2105	-3.09	20250106	1915	6.53	20250102	3825	-46.67	20240229	1690	20.71	20240805	6.92	N	011420	500	137 억		671897	N	N	21	N	00	N
80	20250113	100249	57	100.00	KOSPI		오락·문화	N	N	N	N		N	2050	-35	5	-1.68	99413585	48475	24.09	2065	2070	2040	2710	1460	2085	2050.82	2.44	0	886	2125	2105	2065	2045	2005	2115	2055	138	625	500	1290	5	1	27549644	565	21.13	0.76	12	0.18	97.00	2713.00	3825	20240229	-46.41	1690	20240805	21.30	2105	-2.61	20250106	1915	7.05	20250102	3825	-46.41	20240229	1690	21.30	20240805	6.92	N	011420	500	137 억		671897	N	N	21	N	00	N
81	20250113	090251	57	100.00	KOSPI		오락·문화	N	N	N	N		N	2060	-25	5	-1.20	19817045	9645	4.79	2065	2065	2040	2710	1460	2085	2054.64	2.44	0	-671	2125	2105	2065	2045	2005	2115	2055	138	625	500	1290	5	1	27549644	568	21.24	0.76	12	0.04	97.00	2713.00	3825	20240229	-46.14	1690	20240805	21.89	2105	-2.14	20250106	1915	7.57	20250102	3825	-46.14	20240229	1690	21.89	20240805	6.92	N	011420	500	137 억		671897	N	N	21	N	00	N
82	20250110	160248	57	100.00	KOSPI		오락·문화	N	N	N	N		N	2085	50	2	2.46	406496395	197802	110.49	2045	2085	2025	2645	1425	2035	2055.00	2.40	0	10362	2098	2066	2043	2011	1988	2055	2000	138	610	500	1260	5	1	27549644	574	21.49	0.77	12	0.72	97.00	2713.00	3825	20240229	-45.49	1690	20240805	23.37	2105	-0.95	20250106	1915	8.88	20250102	3825	-45.49	20240229	1690	23.37	20240805	6.91	N	011420	500	137 억		661551	N	N	21	N	00	N
83	20250110	150248	57	100.00	KOSPI		오락·문화	N	N	N	N		N	2075	40	2	1.97	365499730	178093	99.48	2045	2080	2025	2645	1425	2035	2052.30	2.40	0	14101	2098	2066	2043	2011	1988	2055	2000	138	610	500	1260	5	1	27549644	572	21.39	0.76	12	0.65	97.00	2713.00	3825	20240229	-45.75	1690	20240805	22.78	2105	-1.43	20250106	1915	8.36	20250102	3825	-45.75	20240229	1690	22.78	20240805	6.91	N	011420	500	137 억		661551	N	N	1	N	00	N
84	20250110	140248	57	100.00	KOSPI		오락·문화	N	N	N	N		N	2055	20	2	0.98	223743810	109650	61.25	2045	2065	2025	2645	1425	2035	2040.53	2.40	0	22292	2098	2066	2043	2011	1988	2055	2000	138	610	500	1260	5	1	27549644	566	21.19	0.76	12	0.40	97.00	2713.00	3825	20240229	-46.27	1690	20240805	21.60	2105	-2.38	20250106	1915	7.31	20250102	3825	-46.27	20240229	1690	21.60	20240805	6.91	N	011420	500	137 억		661551	N	N	1	N	00	N
85	20250110	130248	57	100.00	KOSPI		오락·문화	N	N	N	N		N	2045	10	2	0.49	171205550	84074	46.96	2045	2045	2025	2645	1425	2035	2036.37	2.40	0	15036	2098	2066	2043	2011	1988	2055	2000	138	610	500	1260	5	1	27549644	563	21.08	0.75	12	0.31	97.00	2713.00	3825	20240229	-46.54	1690	20240805	21.01	2105	-2.85	20250106	1915	6.79	20250102	3825	-46.54	20240229	1690	21.01	20240805	6.91	N	011420	500	137 억		661551	N	N	1	N	00	N
86	20250110	120248	57	100.00	KOSPI		오락·문화	N	N	N	N		N	2040	5	2	0.25	124973350	61328	34.26	2045	2045	2025	2645	1425	2035	2037.79	2.40	0	4071	2098	2066	2043	2011	1988	2055	2000	138	610	500	1260	5	1	27549644	562	21.03	0.75	12	0.22	97.00	2713.00	3825	20240229	-46.67	1690	20240805	20.71	2105	-3.09	20250106	1915	6.53	20250102	3825	-46.67	20240229	1690	20.71	20240805	6.91	N	011420	500	137 억		661551	N	N	1	N	00	N
87	20250110	110247	57	100.00	KOSPI		오락·문화	N	N	N	N		N	2035	0	3	0.00	116443755	57149	31.92	2045	2045	2025	2645	1425	2035	2037.55	2.40	0	4921	2098	2066	2043	2011	1988	2055	2000	138	610	500	1260	5	1	27549644	561	20.98	0.75	12	0.21	97.00	2713.00	3825	20240229	-46.80	1690	20240805	20.41	2105	-3.33	20250106	1915	6.27	20250102	3825	-46.80	20240229	1690	20.41	20240805	6.91	N	011420	500	137 억		661551	N	N	1	N	00	N
88	20250110	100248	57	100.00	KOSPI		오락·문화	N	N	N	N		N	2040	5	2	0.25	73543290	36089	20.16	2045	2045	2025	2645	1425	2035	2037.83	2.40	0	-176	2098	2066	2043	2011	1988	2055	2000	138	610	500	1260	5	1	27549644	562	21.03	0.75	12	0.13	97.00	2713.00	3825	20240229	-46.67	1690	20240805	20.71	2105	-3.09	20250106	1915	6.53	20250102	3825	-46.67	20240229	1690	20.71	20240805	6.91	N	011420	500	137 억		661551	N	N	1	N	00	N
89	20250110	090248	57	100.00	KOSPI		오락·문화	N	N	N	N		N	2035	0	3	0.00	18895365	9253	5.17	2045	2045	2035	2645	1425	2035	2042.08	2.40	0	-1722	2098	2066	2043	2011	1988	2055	2000	138	610	500	1260	5	1	27549644	561	20.98	0.75	12	0.03	97.00	2713.00	3825	20240229	-46.80	1690	20240805	20.41	2105	-3.33	20250106	1915	6.27	20250102	3825	-46.80	20240229	1690	20.41	20240805	6.91	N	011420	500	137 억		661551	N	N	1	N	00	N
90	20250109	160247	57	100.00	KOSPI		오락·문화	N	N	N	N		N	2035	-25	5	-1.21	361665110	177769	122.46	2060	2075	2020	2675	1445	2060	2034.41	2.34	0	15812	2110	2085	2060	2035	2010	2072	2022	138	615	500	1270	5	1	27549644	561	20.98	0.75	12	0.65	97.00	2713.00	3825	20240229	-46.80	1690	20240805	20.41	2105	-3.33	20250106	1915	6.27	20250102	3825	-46.80	20240229	1690	20.41	20240805	6.96	N	011420	500	137 억		645758	N	N	1	N	00	N
91	20250109	150248	57	100.00	KOSPI		오락·문화	N	N	N	N		N	2040	-20	5	-0.97	343170530	168674	116.20	2060	2075	2020	2675	1445	2060	2034.46	2.34	0	16747	2110	2085	2060	2035	2010	2072	2022	138	615	500	1270	5	1	27549644	562	21.03	0.75	12	0.61	97.00	2713.00	3825	20240229	-46.67	1690	20240805	20.71	2105	-3.09	20250106	1915	6.53	20250102	3825	-46.67	20240229	1690	20.71	20240805	6.96	N	011420	500	137 억		645758	N	N	16	N	00	N
92	20250109	140247	57	100.00	KOSPI		오락·문화	N	N	N	N		N	2035	-25	5	-1.21	327338455	160898	110.84	2060	2075	2020	2675	1445	2060	2034.38	2.34	0	18115	2110	2085	2060	2035	2010	2072	2022	138	615	500	1270	5	1	27549644	561	20.98	0.75	12	0.58	97.00	2713.00	3825	20240229	-46.80	1690	20240805	20.41	2105	-3.33	20250106	1915	6.27	20250102	3825	-46.80	20240229	1690	20.41	20240805	6.96	N	011420	500	137 억		645758	N	N	16	N	00	N
93	20250109	130247	57	100.00	KOSPI		오락·문화	N	N	N	N		N	2045	-15	5	-0.73	307896595	151345	104.26	2060	2075	2020	2675	1445	2060	2034.33	2.34	0	16877	2110	2085	2060	2035	2010	2072	2022	138	615	500	1270	5	1	27549644	563	21.08	0.75	12	0.55	97.00	2713.00	3825	20240229	-46.54	1690	20240805	21.01	2105	-2.85	20250106	1915	6.79	20250102	3825	-46.54	20240229	1690	21.01	20240805	6.96	N	011420	500	137 억		645758	N	N	16	N	00	N
94	20250109	120247	57	100.00	KOSPI		오락·문화	N	N	N	N		N	2040	-20	5	-0.97	285553575	140387	96.71	2060	2075	2020	2675	1445	2060	2033.97	2.34	0	13286	2110	2085	2060	2035	2010	2072	2022	138	615	500	1270	5	1	27549644	562	21.03	0.75	12	0.51	97.00	2713.00	3825	20240229	-46.67	1690	20240805	20.71	2105	-3.09	20250106	1915	6.53	20250102	3825	-46.67	20240229	1690	20.71	20240805	6.96	N	011420	500	137 억		645758	N	N	16	N	00	N
95	20250109	110247	57	100.00	KOSPI		오락·문화	N	N	N	N		N	2045	-15	5	-0.73	215448120	105892	72.95	2060	2075	2020	2675	1445	2060	2034.50	2.34	0	5371	2110	2085	2060	2035	2010	2072	2022	138	615	500	1270	5	1	27549644	563	21.08	0.75	12	0.38	97.00	2713.00	3825	20240229	-46.54	1690	20240805	21.01	2105	-2.85	20250106	1915	6.79	20250102	3825	-46.54	20240229	1690	21.01	20240805	6.96	N	011420	500	137 억		645758	N	N	16	N	00	N
96	20250109	100246	57	100.00	KOSPI		오락·문화	N	N	N	N		N	2050	-10	5	-0.49	157292075	77418	53.33	2060	2075	2020	2675	1445	2060	2031.57	2.34	0	6253	2110	2085	2060	2035	2010	2072	2022	138	615	500	1270	5	1	27549644	565	21.13	0.76	12	0.28	97.00	2713.00	3825	20240229	-46.41	1690	20240805	21.30	2105	-2.61	20250106	1915	7.05	20250102	3825	-46.41	20240229	1690	21.30	20240805	6.96	N	011420	500	137 억		645758	N	N	16	N	00	N
97	20250109	090248	57	100.00	KOSPI		오락·문화	N	N	N	N		N	2045	-15	5	-0.73	9796100	4779	3.29	2060	2060	2045	2675	1445	2060	2048.87	2.34	0	-890	2110	2085	2060	2035	2010	2072	2022	138	615	500	1270	5	1	27549644	563	21.08	0.75	12	0.02	97.00	2713.00	3825	20240229	-46.54	1690	20240805	21.01	2105	-2.85	20250106	1915	6.79	20250102	3825	-46.54	20240229	1690	21.01	20240805	6.96	N	011420	500	137 억		645758	N	N	16	N	00	N
98	20250108	160244	57	100.00	KOSPI		오락·문화	N	N	N	N		N	2060	-5	5	-0.24	285708795	138629	59.96	2065	2085	2035	2680	1450	2065	2060.97	2.32	0	7155	2111	2087	2071	2047	2031	2080	2040	138	615	500	1280	5	1	27549644	568	21.24	0.76	12	0.50	97.00	2713.00	3825	20240229	-46.14	1690	20240805	21.89	2105	-2.14	20250106	1915	7.57	20250102	3825	-46.14	20240229	1690	21.89	20240805	6.84	N	011420	500	137 억		638079	N	N	16	N	00	N
99	20250108	150246	57	100.00	KOSPI		오락·문화	N	N	N	N		N	2055	-10	5	-0.48	257938825	125156	54.13	2065	2085	2035	2680	1450	2065	2060.94	2.32	0	8215	2111	2087	2071	2047	2031	2080	2040	138	615	500	1280	5	1	27549644	566	21.19	0.76	12	0.45	97.00	2713.00	3825	20240229	-46.27	1690	20240805	21.60	2105	-2.38	20250106	1915	7.31	20250102	3825	-46.27	20240229	1690	21.60	20240805	6.84	N	011420	500	137 억		638079	N	N	8	N	00	N
100	20250108	140248	57	100.00	KOSPI		오락·문화	N	N	N	N		N	2050	-15	5	-0.73	225581935	109478	47.35	2065	2085	2035	2680	1450	2065	2060.52	2.32	0	9531	2111	2087	2071	2047	2031	2080	2040	138	615	500	1280	5	1	27549644	565	21.13	0.76	12	0.40	97.00	2713.00	3825	20240229	-46.41	1690	20240805	21.30	2105	-2.61	20250106	1915	7.05	20250102	3825	-46.41	20240229	1690	21.30	20240805	6.84	N	011420	500	137 억		638079	N	N	8	N	00	N
101	20250108	130249	57	100.00	KOSPI		오락·문화	N	N	N	N		N	2055	-10	5	-0.48	209414410	101605	43.94	2065	2085	2035	2680	1450	2065	2061.06	2.32	0	11304	2111	2087	2071	2047	2031	2080	2040	138	615	500	1280	5	1	27549644	566	21.19	0.76	12	0.37	97.00	2713.00	3825	20240229	-46.27	1690	20240805	21.60	2105	-2.38	20250106	1915	7.31	20250102	3825	-46.27	20240229	1690	21.60	20240805	6.84	N	011420	500	137 억		638079	N	N	8	N	00	N
102	20250108	120245	57	100.00	KOSPI		오락·문화	N	N	N	N		N	2065	0	3	0.00	166143790	80518	34.82	2065	2085	2035	2680	1450	2065	2063.44	2.32	0	9145	2111	2087	2071	2047	2031	2080	2040	138	615	500	1280	5	1	27549644	569	21.29	0.76	12	0.29	97.00	2713.00	3825	20240229	-46.01	1690	20240805	22.19	2105	-1.90	20250106	1915	7.83	20250102	3825	-46.01	20240229	1690	22.19	20240805	6.84	N	011420	500	137 억		638079	N	N	8	N	00	N
103	20250108	110245	57	100.00	KOSPI		오락·문화	N	N	N	N		N	2065	0	3	0.00	145371005	70439	30.47	2065	2085	2035	2680	1450	2065	2063.79	2.32	0	11400	2111	2087	2071	2047	2031	2080	2040	138	615	500	1280	5	1	27549644	569	21.29	0.76	12	0.26	97.00	2713.00	3825	20240229	-46.01	1690	20240805	22.19	2105	-1.90	20250106	1915	7.83	20250102	3825	-46.01	20240229	1690	22.19	20240805	6.84	N	011420	500	137 억		638079	N	N	8	N	00	N
104	20250108	100245	57	100.00	KOSPI		오락·문화	N	N	N	N		N	2055	-10	5	-0.48	116475290	56414	24.40	2065	2085	2035	2680	1450	2065	2064.65	2.32	0	5109	2111	2087	2071	2047	2031	2080	2040	138	615	500	1280	5	1	27549644	566	21.19	0.76	12	0.20	97.00	2713.00	3825	20240229	-46.27	1690	20240805	21.60	2105	-2.38	20250106	1915	7.31	20250102	3825	-46.27	20240229	1690	21.60	20240805	6.84	N	011420	500	137 억		638079	N	N	8	N	00	N
105	20250108	090247	57	100.00	KOSPI		오락·문화	N	N	N	N		N	2055	-10	5	-0.48	19651965	9608	4.16	2065	2065	2035	2680	1450	2065	2045.36	2.32	0	1032	2111	2087	2071	2047	2031	2080	2040	138	615	500	1280	5	1	27549644	566	21.19	0.76	12	0.03	97.00	2713.00	3825	20240229	-46.27	1690	20240805	21.60	2105	-2.38	20250106	1915	7.31	20250102	3825	-46.27	20240229	1690	21.60	20240805	6.84	N	011420	500	137 억		638079	N	N	8	N	00	N
106	20250107	160243	57	100.00	KOSPI		오락·문화	N	N	N	N		N	2065	-25	5	-1.20	473642880	228711	48.13	2080	2095	2055	2715	1465	2090	2070.40	2.26	0	14661	2143	2116	2078	2051	2013	2130	2065	138	625	500	1290	5	1	27549644	569	21.29	0.76	12	0.83	97.00	2713.00	3825	20240229	-46.01	1690	20240805	22.19	2105	-1.90	20250106	1915	7.83	20250102	3825	-46.01	20240229	1690	22.19	20240805	6.75	N	011420	500	137 억		623157	N	N	8	N	00	N
107	20250107	150245	57	100.00	KOSPI		오락·문화	N	N	N	N		N	2070	-20	5	-0.96	449601755	217102	45.68	2080	2095	2055	2715	1465	2090	2070.37	2.26	0	15449	2143	2116	2078	2051	2013	2130	2065	138	625	500	1290	5	1	27549644	570	21.34	0.76	12	0.79	97.00	2713.00	3825	20240229	-45.88	1690	20240805	22.49	2105	-1.66	20250106	1915	8.09	20250102	3825	-45.88	20240229	1690	22.49	20240805	6.75	N	011420	500	137 억		623157	N	N	0	N	00	N
108	20250107	140244	57	100.00	KOSPI		오락·문화	N	N	N	N		N	2065	-25	5	-1.20	355362670	171536	36.10	2080	2095	2055	2715	1465	2090	2070.97	2.26	0	13807	2143	2116	2078	2051	2013	2130	2065	138	625	500	1290	5	1	27549644	569	21.29	0.76	12	0.62	97.00	2713.00	3825	20240229	-46.01	1690	20240805	22.19	2105	-1.90	20250106	1915	7.83	20250102	3825	-46.01	20240229	1690	22.19	20240805	6.75	N	011420	500	137 억		623157	N	N	0	N	00	N
109	20250107	130245	57	100.00	KOSPI		오락·문화	N	N	N	N		N	2055	-35	5	-1.67	322126830	155434	32.71	2080	2095	2055	2715	1465	2090	2071.71	2.26	0	22320	2143	2116	2078	2051	2013	2130	2065	138	625	500	1290	5	1	27549644	566	21.19	0.76	12	0.56	97.00	2713.00	3825	20240229	-46.27	1690	20240805	21.60	2105	-2.38	20250106	1915	7.31	20250102	3825	-46.27	20240229	1690	21.60	20240805	6.75	N	011420	500	137 억		623157	N	N	0	N	00	N
110	20250107	120245	57	100.00	KOSPI		오락·문화	N	N	N	N		N	2065	-25	5	-1.20	302527985	145918	30.71	2080	2095	2055	2715	1465	2090	2072.54	2.26	0	24850	2143	2116	2078	2051	2013	2130	2065	138	625	500	1290	5	1	27549644	569	21.29	0.76	12	0.53	97.00	2713.00	3825	20240229	-46.01	1690	20240805	22.19	2105	-1.90	20250106	1915	7.83	20250102	3825	-46.01	20240229	1690	22.19	20240805	6.75	N	011420	500	137 억		623157	N	N	0	N	00	N
111	20250107	110243	57	100.00	KOSPI		오락·문화	N	N	N	N		N	2075	-15	5	-0.72	243894425	117558	24.74	2080	2095	2055	2715	1465	2090	2073.83	2.26	0	15260	2143	2116	2078	2051	2013	2130	2065	138	625	500	1290	5	1	27549644	572	21.39	0.76	12	0.43	97.00	2713.00	3825	20240229	-45.75	1690	20240805	22.78	2105	-1.43	20250106	1915	8.36	20250102	3825	-45.75	20240229	1690	22.78	20240805	6.75	N	011420	500	137 억		623157	N	N	0	N	00	N
112	20250107	100246	57	100.00	KOSPI		오락·문화	N	N	N	N		N	2080	-10	5	-0.48	168330625	80970	17.04	2080	2095	2065	2715	1465	2090	2078.01	2.26	0	5238	2143	2116	2078	2051	2013	2130	2065	138	625	500	1290	5	1	27549644	573	21.44	0.77	12	0.29	97.00	2713.00	3825	20240229	-45.62	1690	20240805	23.08	2105	-1.19	20250106	1915	8.62	20250102	3825	-45.62	20240229	1690	23.08	20240805	6.75	N	011420	500	137 억		623157	N	N	0	N	00	N
113	20250107	090245	57	100.00	KOSPI		오락·문화	N	N	N	N		N	2095	5	2	0.24	29416840	14100	2.97	2080	2095	2080	2715	1465	2090	2083.43	2.26	0	2530	2143	2116	2078	2051	2013	2130	2065	138	625	500	1290	5	1	27549644	577	21.60	0.77	12	0.05	97.00	2713.00	3825	20240229	-45.23	1690	20240805	23.96	2105	-0.48	20250106	1915	9.40	20250102	3825	-45.23	20240229	1690	23.96	20240805	6.75	N	011420	500	137 억		623157	N	N	0	N	00	N
114	20250106	160242	57	100.00	KOSPI		오락·문화	N	N	N	N		N	2090	85	2	4.24	964091385	466787	135.04	2060	2105	2040	2605	1405	2005	2065.32	2.11	0	42052	2069	2037	2003	1971	1937	2053	1987	138	600	500	1240	5	1	27549644	576	21.55	0.77	12	1.69	97.00	2713.00	3825	20240229	-45.36	1690	20240805	23.67	2105	-0.71	20250106	1915	9.14	20250102	3825	-45.36	20240229	1690	23.67	20240805	6.79	N	011420	500	137 억		581572	N	N	0	N	00	N
115	20250106	150243	57	100.00	KOSPI		오락·문화	N	N	N	N		N	2080	75	2	3.74	889369060	430910	124.66	2060	2105	2040	2605	1405	2005	2063.93	2.11	0	37149	2069	2037	2003	1971	1937	2053	1987	138	600	500	1240	5	1	27549644	573	21.44	0.77	12	1.56	97.00	2713.00	3825	20240229	-45.62	1690	20240805	23.08	2105	-1.19	20250106	1915	8.62	20250102	3825	-45.62	20240229	1690	23.08	20240805	6.79	N	011420	500	137 억		581572	N	N	0	N	00	N
116	20250106	140242	57	100.00	KOSPI		오락·문화	N	N	N	N		N	2075	70	2	3.49	705649415	342700	99.14	2060	2085	2040	2605	1405	2005	2059.09	2.11	0	24905	2069	2037	2003	1971	1937	2053	1987	138	600	500	1240	5	1	27549644	572	21.39	0.76	12	1.24	97.00	2713.00	3825	20240229	-45.75	1690	20240805	22.78	2085	-0.48	20250106	1915	8.36	20250102	3825	-45.75	20240229	1690	22.78	20240805	6.79	N	011420	500	137 억		581572	N	N	0	N	00	N
117	20250106	130241	57	100.00	KOSPI		오락·문화	N	N	N	N		N	2060	55	2	2.74	593881595	288577	83.48	2060	2080	2040	2605	1405	2005	2057.97	2.11	0	12374	2069	2037	2003	1971	1937	2053	1987	138	600	500	1240	5	1	27549644	568	21.24	0.76	12	1.05	97.00	2713.00	3825	20240229	-46.14	1690	20240805	21.89	2080	-0.96	20250106	1915	7.57	20250102	3825	-46.14	20240229	1690	21.89	20240805	6.79	N	011420	500	137 억		581572	N	N	0	N	00	N
118	20250106	120241	57	100.00	KOSPI		오락·문화	N	N	N	N		N	2065	60	2	2.99	552488240	268513	77.68	2060	2080	2040	2605	1405	2005	2057.59	2.11	0	7283	2069	2037	2003	1971	1937	2053	1987	138	600	500	1240	5	1	27549644	569	21.29	0.76	12	0.97	97.00	2713.00	3825	20240229	-46.01	1690	20240805	22.19	2080	-0.72	20250106	1915	7.83	20250102	3825	-46.01	20240229	1690	22.19	20240805	6.79	N	011420	500	137 억		581572	N	N	0	N	00	N
119	20250106	110241	57	100.00	KOSPI		오락·문화	N	N	N	N		N	2065	60	2	2.99	484871475	235718	68.19	2060	2080	2040	2605	1405	2005	2057.00	2.11	0	-6412	2069	2037	2003	1971	1937	2053	1987	138	600	500	1240	5	1	27549644	569	21.29	0.76	12	0.86	97.00	2713.00	3825	20240229	-46.01	1690	20240805	22.19	2080	-0.72	20250106	1915	7.83	20250102	3825	-46.01	20240229	1690	22.19	20240805	6.79	N	011420	500	137 억		581572	N	N	0	N	00	N
120	20250106	100240	57	100.00	KOSPI		오락·문화	N	N	N	N		N	2060	55	2	2.74	441687160	214732	62.12	2060	2080	2040	2605	1405	2005	2056.93	2.11	0	-7099	2069	2037	2003	1971	1937	2053	1987	138	600	500	1240	5	1	27549644	568	21.24	0.76	12	0.78	97.00	2713.00	3825	20240229	-46.14	1690	20240805	21.89	2080	-0.96	20250106	1915	7.57	20250102	3825	-46.14	20240229	1690	21.89	20240805	6.79	N	011420	500	137 억		581572	N	N	0	N	00	N
121	20250106	090238	57	100.00	KOSPI		오락·문화	N	N	N	N		N	2070	65	2	3.24	162491785	78693	22.76	2060	2080	2050	2605	1405	2005	2064.89	2.11	0	-12750	2069	2037	2003	1971	1937	2053	1987	138	600	500	1240	5	1	27549644	570	21.34	0.76	12	0.29	97.00	2713.00	3825	20240229	-45.88	1690	20240805	22.49	2080	-0.48	20250106	1915	8.09	20250102	3825	-45.88	20240229	1690	22.49	20240805	6.79	N	011420	500	137 억		581572	N	N	0	N	00	N
122	20250103	160240	57	100.00	KOSPI		오락·문화	N	N	N	N		N	2005	32	2	1.62	375575810	187446	122.59	1973	2035	1969	2560	1382	1973	2003.64	1.97	0	38088	2014	1993	1954	1933	1894	2004	1944	138	587	500	1220	5	1	27549644	552	20.67	0.74	12	0.68	97.00	2713.00	3825	20240229	-47.58	1690	20240805	18.64	2035	-1.47	20250103	1915	4.70	20250102	3825	-47.58	20240229	1690	18.64	20240805	6.93	N	011420	500	137 억		544042	N	N	0	N	00	N
123	20250103	150240	57	100.00	KOSPI		오락·문화	N	N	N	N		N	2015	42	2	2.13	361639175	180499	118.05	1973	2035	1969	2560	1382	1973	2003.55	1.97	0	37754	2014	1993	1954	1933	1894	2004	1944	138	587	500	1220	5	1	27549644	555	20.77	0.74	12	0.66	97.00	2713.00	3825	20240229	-47.32	1690	20240805	19.23	2035	-0.98	20250103	1915	5.22	20250102	3825	-47.32	20240229	1690	19.23	20240805	6.93	N	011420	500	137 억		544042	N	N	0	N	00	N
124	20250103	140240	57	100.00	KOSPI		오락·문화	N	N	N	N		N	2010	37	2	1.88	334090300	166785	109.08	1973	2035	1969	2560	1382	1973	2003.12	1.97	0	32740	2014	1993	1954	1933	1894	2004	1944	138	587	500	1220	5	1	27549644	554	20.72	0.74	12	0.61	97.00	2713.00	3825	20240229	-47.45	1690	20240805	18.93	2035	-1.23	20250103	1915	4.96	20250102	3825	-47.45	20240229	1690	18.93	20240805	6.93	N	011420	500	137 억		544042	N	N	0	N	00	N
125	20250103	130240	57	100.00	KOSPI		오락·문화	N	N	N	N		N	2025	52	2	2.64	254575640	127267	83.23	1973	2035	1969	2560	1382	1973	2000.33	1.97	0	19109	2014	1993	1954	1933	1894	2004	1944	138	587	500	1220	5	1	27549644	558	20.88	0.75	12	0.46	97.00	2713.00	3825	20240229	-47.06	1690	20240805	19.82	2035	-0.49	20250103	1915	5.74	20250102	3825	-47.06	20240229	1690	19.82	20240805	6.93	N	011420	500	137 억		544042	N	N	0	N	00	N
126	20250103	120239	57	100.00	KOSPI		오락·문화	N	N	N	N		N	2000	27	2	1.37	203149700	101826	66.59	1973	2035	1969	2560	1382	1973	1995.07	1.97	0	11207	2014	1993	1954	1933	1894	2004	1944	138	587	500	1220	5	1	27549644	551	20.62	0.74	12	0.37	97.00	2713.00	3825	20240229	-47.71	1690	20240805	18.34	2035	-1.72	20250103	1915	4.44	20250102	3825	-47.71	20240229	1690	18.34	20240805	6.93	N	011420	500	137 억		544042	N	N	0	N	00	N
127	20250103	110240	57	100.00	KOSPI		오락·문화	N	N	N	N		N	1994	21	2	1.06	109336583	55140	36.06	1973	1995	1969	2560	1382	1973	1982.89	1.97	0	16109	2014	1993	1954	1933	1894	2004	1944	138	587	500	1220	1	1	27549644	549	20.56	0.73	12	0.20	97.00	2713.00	3825	20240229	-47.87	1690	20240805	17.99	1995	-0.05	20250103	1915	4.13	20250102	3825	-47.87	20240229	1690	17.99	20240805	6.93	N	011420	500	137 억		544042	N	N	0	N	00	N
128	20250103	100239	57	100.00	KOSPI		오락·문화	N	N	N	N		N	1991	18	2	0.91	72514645	36633	23.96	1973	1992	1969	2560	1382	1973	1979.49	1.97	0	14393	2014	1993	1954	1933	1894	2004	1944	138	587	500	1220	1	1	27549644	549	20.53	0.73	12	0.13	97.00	2713.00	3825	20240229	-47.95	1690	20240805	17.81	1992	-0.05	20250103	1915	3.97	20250102	3825	-47.95	20240229	1690	17.81	20240805	6.93	N	011420	500	137 억		544042	N	N	0	N	00	N
129	20250103	090240	57	100.00	KOSPI		오락·문화	N	N	N	N		N	1975	2	2	0.10	1643763	833	0.54	1973	1976	1973	2560	1382	1973	1973.31	1.97	0	324	2014	1993	1954	1933	1894	2004	1944	138	587	500	1220	1	1	27549644	544	20.36	0.73	12	0.00	97.00	2713.00	3825	20240229	-48.37	1690	20240805	16.86	1976	-0.05	20250103	1915	3.13	20250102	3825	-48.37	20240229	1690	16.86	20240805	6.93	N	011420	500	137 억		544042	N	N	0	N	00	N
130	20250102	160239	57	100.00	KOSPI		오락·문화	N	N	N	N		N	1973	43	2	2.23	292052876	149930	115.03	1915	1975	1915	2505	1351	1930	1947.93	1.90	0	22772	1992	1961	1934	1903	1876	1976	1918	138	575	500	1190	1	1	27549644	544	20.34	0.73	12	0.54	97.00	2713.00	3825	20240229	-48.42	1690	20240805	16.75	1975	-0.10	20250102	1915	3.03	20250102	3825	-48.42	20240229	1690	16.75	20240805	7.08	N	011420	500	137 억		523137	N	N	0	N	00	N
131	20250102	150240	57	100.00	KOSPI		오락·문화	N	N	N	N		N	1966	36	2	1.87	254428791	130814	100.36	1915	1975	1915	2505	1351	1930	1944.97	1.90	0	15177	1992	1961	1934	1903	1876	1976	1918	138	575	500	1190	1	1	27549644	542	20.27	0.72	12	0.47	97.00	2713.00	3825	20240229	-48.60	1690	20240805	16.33	1975	-0.46	20250102	1915	2.66	20250102	3825	-48.60	20240229	1690	16.33	20240805	7.08	N	011420	500	137 억		523137	N	N	0	N	00	N
132	20250102	140238	57	100.00	KOSPI		오락·문화	N	N	N	N		N	1968	38	2	1.97	221812933	114224	87.63	1915	1975	1915	2505	1351	1930	1941.92	1.90	0	10421	1992	1961	1934	1903	1876	1976	1918	138	575	500	1190	1	1	27549644	542	20.29	0.73	12	0.41	97.00	2713.00	3825	20240229	-48.55	1690	20240805	16.45	1975	-0.35	20250102	1915	2.77	20250102	3825	-48.55	20240229	1690	16.45	20240805	7.08	N	011420	500	137 억		523137	N	N	0	N	00	N
133	20250102	130238	57	100.00	KOSPI		오락·문화	N	N	N	N		N	1949	19	2	0.98	167498251	86491	66.36	1915	1953	1915	2505	1351	1930	1936.60	1.90	0	1048	1992	1961	1934	1903	1876	1976	1918	138	575	500	1190	1	1	27549644	537	20.09	0.72	12	0.31	97.00	2713.00	3825	20240229	-49.05	1690	20240805	15.33	1953	-0.20	20250102	1915	1.78	20250102	3825	-49.05	20240229	1690	15.33	20240805	7.08	N	011420	500	137 억		523137	N	N	0	N	00	N
134	20250102	120239	57	100.00	KOSPI		오락·문화	N	N	N	N		N	1943	13	2	0.67	133110213	68795	52.78	1915	1953	1915	2505	1351	1930	1934.89	1.90	0	2185	1992	1961	1934	1903	1876	1976	1918	138	575	500	1190	1	1	27549644	535	20.03	0.72	12	0.25	97.00	2713.00	3825	20240229	-49.20	1690	20240805	14.97	1953	-0.51	20250102	1915	1.46	20250102	3825	-49.20	20240229	1690	14.97	20240805	7.08	N	011420	500	137 억		523137	N	N	0	N	00	N
135	20250102	110231	57	100.00	KOSPI		오락·문화	N	N	N	N		N	1939	9	2	0.47	107079106	55374	42.48	1915	1953	1915	2505	1351	1930	1933.75	1.90	0	9094	1992	1961	1934	1903	1876	1976	1918	138	575	500	1190	1	1	27549644	534	19.99	0.71	12	0.20	97.00	2713.00	3825	20240229	-49.31	1690	20240805	14.73	1953	-0.72	20250102	1915	1.25	20250102	3825	-49.31	20240229	1690	14.73	20240805	7.08	N	011420	500	137 억		523137	N	N	0	N	00	N
136	20250102	100237	57	100.00	KOSPI		오락·문화	N	N	N	N		N	1943	13	2	0.67	33910031	17650	13.54	1915	1946	1915	2505	1351	1930	1921.22	1.90	0	-5254	1992	1961	1934	1903	1876	1976	1918	138	575	500	1190	1	1	27549644	535	20.03	0.72	12	0.06	97.00	2713.00	3825	20240229	-49.20	1690	20240805	14.97	1946	-0.15	20250102	1915	1.46	20250102	3825	-49.20	20240229	1690	14.97	20240805	7.08	N	011420	500	137 억		523137	N	N	0	N	00	N
137	20250102	090236	57	100.00	KOSPI		오락·문화	N	N	N	N		N	1930	0	3	0.00	0	0	0.00	0	0	0	2505	1351	1930	0.00	1.90	0	0	1992	1961	1934	1903	1876	1976	1918	138	575	500	1190	1	1	27549644	532	19.90	0.71	12	0.00	97.00	2713.00	3825	20240229	-49.54	1690	20240805	14.20	0	0.00	0	0	0.00	0	3825	-49.54	20240229	1690	14.20	20240805	7.08	N	011420	500	137 억		523137	N	N	0	N	00	N