KissMeData/114090/price/prices-20250101.csv at bc4a7c2fca49fccbb7e1f678f416992722a8a6db

Files

ened 61b7199ccb Add accumulated files

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

61 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20250124	160823	55	60.00	KOSPI200	오락·문화	N	N	N	Y	60	N	11860	110	2	0.94	724661790	61135	107.81	11800	11970	11680	15270	8230	11750	11853.47	10.76	3326	11990	11870	11790	11670	11590	11830	11630	309	3520	500	8690	10	1	61855670	7336	16.73	1.78	12	0.10	709.00	6658.00	14380	20240430	-17.52	10180	20241115	16.50	12070	-1.74	20250122	10910	8.71	20250102	14380	-17.52	20240430	10180	16.50	20241115	0.54	N	114090	500	309 억	6656095	N	N	1114	N	N
3	20250124	150823	55	60.00	KOSPI200	오락·문화	N	N	N	Y	60	N	11850	100	2	0.85	668296300	56378	99.42	11800	11970	11680	15270	8230	11750	11853.85	10.76	5313	11990	11870	11790	11670	11590	11830	11630	309	3520	500	8690	10	1	61855670	7330	16.71	1.78	12	0.09	709.00	6658.00	14380	20240430	-17.59	10180	20241115	16.40	12070	-1.82	20250122	10910	8.62	20250102	14380	-17.59	20240430	10180	16.40	20241115	0.54	N	114090	500	309 억	6656095	N	N	2095	N	N
4	20250124	140822	55	60.00	KOSPI200	오락·문화	N	N	N	Y	60	N	11820	70	2	0.60	576589440	48618	85.74	11800	11970	11680	15270	8230	11750	11859.59	10.76	3548	11990	11870	11790	11670	11590	11830	11630	309	3520	500	8690	10	1	61855670	7311	16.67	1.78	12	0.08	709.00	6658.00	14380	20240430	-17.80	10180	20241115	16.11	12070	-2.07	20250122	10910	8.34	20250102	14380	-17.80	20240430	10180	16.11	20241115	0.54	N	114090	500	309 억	6656095	N	N	2095	N	N
5	20250124	130823	55	60.00	KOSPI200	오락·문화	N	N	N	Y	60	N	11840	90	2	0.77	506608480	42701	75.30	11800	11970	11680	15270	8230	11750	11864.09	10.76	3058	11990	11870	11790	11670	11590	11830	11630	309	3520	500	8690	10	1	61855670	7324	16.70	1.78	12	0.07	709.00	6658.00	14380	20240430	-17.66	10180	20241115	16.31	12070	-1.91	20250122	10910	8.52	20250102	14380	-17.66	20240430	10180	16.31	20241115	0.54	N	114090	500	309 억	6656095	N	N	2095	N	N
6	20250124	120820	55	60.00	KOSPI200	오락·문화	N	N	N	Y	60	N	11840	90	2	0.77	418577950	35264	62.19	11800	11970	11680	15270	8230	11750	11869.84	10.76	2567	11990	11870	11790	11670	11590	11830	11630	309	3520	500	8690	10	1	61855670	7324	16.70	1.78	12	0.06	709.00	6658.00	14380	20240430	-17.66	10180	20241115	16.31	12070	-1.91	20250122	10910	8.52	20250102	14380	-17.66	20240430	10180	16.31	20241115	0.54	N	114090	500	309 억	6656095	N	N	2095	N	N
7	20250124	110823	55	60.00	KOSPI200	오락·문화	N	N	N	Y	60	N	11870	120	2	1.02	333160130	28057	49.48	11800	11970	11680	15270	8230	11750	11874.40	10.76	3351	11990	11870	11790	11670	11590	11830	11630	309	3520	500	8690	10	1	61855670	7342	16.74	1.78	12	0.05	709.00	6658.00	14380	20240430	-17.45	10180	20241115	16.60	12070	-1.66	20250122	10910	8.80	20250102	14380	-17.45	20240430	10180	16.60	20241115	0.54	N	114090	500	309 억	6656095	N	N	2095	N	N
8	20250124	100819	55	60.00	KOSPI200	오락·문화	N	N	N	Y	60	N	11930	180	2	1.53	291026670	24516	43.23	11800	11970	11680	15270	8230	11750	11870.89	10.76	5556	11990	11870	11790	11670	11590	11830	11630	309	3520	500	8690	10	1	61855670	7379	16.83	1.79	12	0.04	709.00	6658.00	14380	20240430	-17.04	10180	20241115	17.19	12070	-1.16	20250122	10910	9.35	20250102	14380	-17.04	20240430	10180	17.19	20241115	0.54	N	114090	500	309 억	6656095	N	N	2095	N	N
9	20250124	090824	55	60.00	KOSPI200	오락·문화	N	N	N	Y	60	N	11740	-10	5	-0.09	6219600	529	0.93	11800	11800	11720	15270	8230	11750	11757.28	10.76	-328	11990	11870	11790	11670	11590	11830	11630	309	3520	500	8690	10	1	61855670	7262	16.56	1.76	12	0.00	709.00	6658.00	14380	20240430	-18.36	10180	20241115	15.32	12070	-2.73	20250122	10910	7.61	20250102	14380	-18.36	20240430	10180	15.32	20241115	0.54	N	114090	500	309 억	6656095	N	N	2095	N	N
10	20250123	160819	55	60.00	KOSPI200	오락·문화	N	N	N	Y	60	N	11750	-140	5	-1.18	667171430	56704	48.52	11900	11910	11710	15450	8330	11890	11765.86	10.75	-2759	12243	12066	11893	11716	11543	11980	11630	309	3560	500	8790	10	1	61855670	7268	16.57	1.76	12	0.09	709.00	6658.00	14380	20240430	-18.29	10180	20241115	15.42	12070	-2.65	20250122	10910	7.70	20250102	14380	-18.29	20240430	10180	15.42	20241115	0.54	N	114090	500	309 억	6649630	N	N	2095	N	N
11	20250123	150818	55	60.00	KOSPI200	오락·문화	N	N	N	Y	60	N	11730	-160	5	-1.35	619442970	52641	45.04	11900	11910	11710	15450	8330	11890	11767.31	10.75	-1767	12243	12066	11893	11716	11543	11980	11630	309	3560	500	8790	10	1	61855670	7256	16.54	1.76	12	0.09	709.00	6658.00	14380	20240430	-18.43	10180	20241115	15.23	12070	-2.82	20250122	10910	7.52	20250102	14380	-18.43	20240430	10180	15.23	20241115	0.54	N	114090	500	309 억	6649630	N	N	1185	N	N
12	20250123	140818	55	60.00	KOSPI200	오락·문화	N	N	N	Y	60	N	11760	-130	5	-1.09	537377830	45658	39.07	11900	11910	11710	15450	8330	11890	11769.63	10.75	-3600	12243	12066	11893	11716	11543	11980	11630	309	3560	500	8790	10	1	61855670	7274	16.59	1.77	12	0.07	709.00	6658.00	14380	20240430	-18.22	10180	20241115	15.52	12070	-2.57	20250122	10910	7.79	20250102	14380	-18.22	20240430	10180	15.52	20241115	0.54	N	114090	500	309 억	6649630	N	N	1185	N	N
13	20250123	130817	55	60.00	KOSPI200	오락·문화	N	N	N	Y	60	N	11760	-130	5	-1.09	483017750	41028	35.10	11900	11910	11710	15450	8330	11890	11772.88	10.75	-5588	12243	12066	11893	11716	11543	11980	11630	309	3560	500	8790	10	1	61855670	7274	16.59	1.77	12	0.07	709.00	6658.00	14380	20240430	-18.22	10180	20241115	15.52	12070	-2.57	20250122	10910	7.79	20250102	14380	-18.22	20240430	10180	15.52	20241115	0.54	N	114090	500	309 억	6649630	N	N	1185	N	N
14	20250123	120818	55	60.00	KOSPI200	오락·문화	N	N	N	Y	60	N	11750	-140	5	-1.18	368327070	31261	26.75	11900	11910	11710	15450	8330	11890	11782.32	10.75	-7335	12243	12066	11893	11716	11543	11980	11630	309	3560	500	8790	10	1	61855670	7268	16.57	1.76	12	0.05	709.00	6658.00	14380	20240430	-18.29	10180	20241115	15.42	12070	-2.65	20250122	10910	7.70	20250102	14380	-18.29	20240430	10180	15.42	20241115	0.54	N	114090	500	309 억	6649630	N	N	1185	N	N
15	20250123	110809	55	60.00	KOSPI200	오락·문화	N	N	N	Y	60	N	11770	-120	5	-1.01	207657520	17589	15.05	11900	11910	11740	15450	8330	11890	11806.10	10.75	-3570	12243	12066	11893	11716	11543	11980	11630	309	3560	500	8790	10	1	61855670	7280	16.60	1.77	12	0.03	709.00	6658.00	14380	20240430	-18.15	10180	20241115	15.62	12070	-2.49	20250122	10910	7.88	20250102	14380	-18.15	20240430	10180	15.62	20241115	0.54	N	114090	500	309 억	6649630	N	N	1185	N	N
16	20250123	100818	55	60.00	KOSPI200	오락·문화	N	N	N	Y	60	N	11840	-50	5	-0.42	73017560	6162	5.27	11900	11910	11780	15450	8330	11890	11849.65	10.75	-977	12243	12066	11893	11716	11543	11980	11630	309	3560	500	8790	10	1	61855670	7324	16.70	1.78	12	0.01	709.00	6658.00	14380	20240430	-17.66	10180	20241115	16.31	12070	-1.91	20250122	10910	8.52	20250102	14380	-17.66	20240430	10180	16.31	20241115	0.54	N	114090	500	309 억	6649630	N	N	1185	N	N
17	20250123	090818	55	60.00	KOSPI200	오락·문화	N	N	N	Y	60	N	11820	-70	5	-0.59	11244850	950	0.81	11900	11910	11780	15450	8330	11890	11836.68	10.75	-418	12243	12066	11893	11716	11543	11980	11630	309	3560	500	8790	10	1	61855670	7311	16.67	1.78	12	0.00	709.00	6658.00	14380	20240430	-17.80	10180	20241115	16.11	12070	-2.07	20250122	10910	8.34	20250102	14380	-17.80	20240430	10180	16.11	20241115	0.54	N	114090	500	309 억	6649630	N	N	1185	N	N
18	20250122	160811	55	60.00	KOSPI200	오락·문화	N	N	N	Y	60	N	11890	-60	5	-0.50	1387572540	116864	107.71	12010	12070	11720	15530	8370	11950	11873.40	10.75	-12895	12163	12056	11943	11836	11723	12000	11780	309	3580	500	8840	10	1	61855670	7355	16.77	1.79	12	0.19	709.00	6658.00	14380	20240430	-17.32	10180	20241115	16.80	12070	-1.49	20250122	10910	8.98	20250102	14380	-17.32	20240430	10180	16.80	20241115	0.55	N	114090	500	309 억	6648770	N	N	1185	N	N
19	20250122	150812	55	60.00	KOSPI200	오락·문화	N	N	N	Y	60	N	11900	-50	5	-0.42	1144945780	96436	88.88	12010	12070	11720	15530	8370	11950	11872.60	10.75	-3037	12163	12056	11943	11836	11723	12000	11780	309	3580	500	8840	10	1	61855670	7361	16.78	1.79	12	0.16	709.00	6658.00	14380	20240430	-17.25	10180	20241115	16.90	12070	-1.41	20250122	10910	9.07	20250102	14380	-17.25	20240430	10180	16.90	20241115	0.55	N	114090	500	309 억	6648770	N	N	1075	N	N
20	20250122	140811	55	60.00	KOSPI200	오락·문화	N	N	N	Y	60	N	11950	0	3	0.00	465783340	38942	35.89	12010	12070	11900	15530	8370	11950	11960.95	10.75	-2009	12163	12056	11943	11836	11723	12000	11780	309	3580	500	8840	10	1	61855670	7392	16.85	1.79	12	0.06	709.00	6658.00	14380	20240430	-16.90	10180	20241115	17.39	12070	-0.99	20250122	10910	9.53	20250102	14380	-16.90	20240430	10180	17.39	20241115	0.55	N	114090	500	309 억	6648770	N	N	1075	N	N
21	20250122	130812	55	60.00	KOSPI200	오락·문화	N	N	N	Y	60	N	11930	-20	5	-0.17	351381710	29344	27.04	12010	12070	11910	15530	8370	11950	11974.57	10.75	-2216	12163	12056	11943	11836	11723	12000	11780	309	3580	500	8840	10	1	61855670	7379	16.83	1.79	12	0.05	709.00	6658.00	14380	20240430	-17.04	10180	20241115	17.19	12070	-1.16	20250122	10910	9.35	20250102	14380	-17.04	20240430	10180	17.19	20241115	0.55	N	114090	500	309 억	6648770	N	N	1075	N	N
22	20250122	120810	55	60.00	KOSPI200	오락·문화	N	N	N	Y	60	N	11910	-40	5	-0.33	329310320	27492	25.34	12010	12070	11910	15530	8370	11950	11978.41	10.75	-2268	12163	12056	11943	11836	11723	12000	11780	309	3580	500	8840	10	1	61855670	7367	16.80	1.79	12	0.04	709.00	6658.00	14380	20240430	-17.18	10180	20241115	16.99	12070	-1.33	20250122	10910	9.17	20250102	14380	-17.18	20240430	10180	16.99	20241115	0.55	N	114090	500	309 억	6648770	N	N	1075	N	N
23	20250122	110812	55	60.00	KOSPI200	오락·문화	N	N	N	Y	60	N	11940	-10	5	-0.08	277654300	23162	21.35	12010	12070	11920	15530	8370	11950	11987.49	10.75	-1416	12163	12056	11943	11836	11723	12000	11780	309	3580	500	8840	10	1	61855670	7386	16.84	1.79	12	0.04	709.00	6658.00	14380	20240430	-16.97	10180	20241115	17.29	12070	-1.08	20250122	10910	9.44	20250102	14380	-16.97	20240430	10180	17.29	20241115	0.55	N	114090	500	309 억	6648770	N	N	1075	N	N
24	20250122	100812	55	60.00	KOSPI200	오락·문화	N	N	N	Y	60	N	12000	50	2	0.42	202613100	16886	15.56	12010	12070	11920	15530	8370	11950	11998.88	10.75	-953	12163	12056	11943	11836	11723	12000	11780	309	3580	500	8840	10	1	61855670	7423	16.93	1.80	12	0.03	709.00	6658.00	14380	20240430	-16.55	10180	20241115	17.88	12070	-0.58	20250122	10910	9.99	20250102	14380	-16.55	20240430	10180	17.88	20241115	0.55	N	114090	500	309 억	6648770	N	N	1075	N	N
25	20250122	090813	55	60.00	KOSPI200	오락·문화	N	N	N	Y	60	N	11960	10	2	0.08	48237460	4027	3.71	12010	12010	11920	15530	8370	11950	11978.51	10.75	-1712	12163	12056	11943	11836	11723	12000	11780	309	3580	500	8840	10	1	61855670	7398	16.87	1.80	12	0.01	709.00	6658.00	14380	20240430	-16.83	10180	20241115	17.49	12060	-0.83	20250117	10910	9.62	20250102	14380	-16.83	20240430	10180	17.49	20241115	0.55	N	114090	500	309 억	6648770	N	N	1075	N	N
26	20250121	160807	55	60.00	KOSPI200	오락·문화	N	N	N	Y	60	N	11950	-70	5	-0.58	1295786480	108500	139.46	12020	12050	11830	15620	8420	12020	11942.73	10.77	-26417	12200	12110	11970	11880	11740	12135	11905	309	3600	500	8890	10	1	61855670	7392	16.85	1.79	12	0.18	709.00	6658.00	14380	20240430	-16.90	10180	20241115	17.39	12060	-0.91	20250117	10910	9.53	20250102	14380	-16.90	20240430	10180	17.39	20241115	0.57	N	114090	500	309 억	6659654	N	N	1075	N	N
27	20250121	150808	55	60.00	KOSPI200	오락·문화	N	N	N	Y	60	N	11950	-70	5	-0.58	1213331060	101593	130.58	12020	12050	11830	15620	8420	12020	11943.06	10.77	-22676	12200	12110	11970	11880	11740	12135	11905	309	3600	500	8890	10	1	61855670	7392	16.85	1.79	12	0.16	709.00	6658.00	14380	20240430	-16.90	10180	20241115	17.39	12060	-0.91	20250117	10910	9.53	20250102	14380	-16.90	20240430	10180	17.39	20241115	0.57	N	114090	500	309 억	6659654	N	N	662	N	N
28	20250121	140809	55	60.00	KOSPI200	오락·문화	N	N	N	Y	60	N	11900	-120	5	-1.00	933763430	78080	100.36	12020	12050	11880	15620	8420	12020	11959.06	10.77	-30185	12200	12110	11970	11880	11740	12135	11905	309	3600	500	8890	10	1	61855670	7361	16.78	1.79	12	0.13	709.00	6658.00	14380	20240430	-17.25	10180	20241115	16.90	12060	-1.33	20250117	10910	9.07	20250102	14380	-17.25	20240430	10180	16.90	20241115	0.57	N	114090	500	309 억	6659654	N	N	662	N	N
29	20250121	130808	55	60.00	KOSPI200	오락·문화	N	N	N	Y	60	N	12010	-10	5	-0.08	493800910	41233	53.00	12020	12050	11890	15620	8420	12020	11975.87	10.77	-10143	12200	12110	11970	11880	11740	12135	11905	309	3600	500	8890	10	1	61855670	7429	16.94	1.80	12	0.07	709.00	6658.00	14380	20240430	-16.48	10180	20241115	17.98	12060	-0.41	20250117	10910	10.08	20250102	14380	-16.48	20240430	10180	17.98	20241115	0.57	N	114090	500	309 억	6659654	N	N	662	N	N
30	20250121	120757	55	60.00	KOSPI200	오락·문화	N	N	N	Y	60	N	11960	-60	5	-0.50	419746360	35062	45.07	12020	12050	11890	15620	8420	12020	11971.55	10.77	-9390	12200	12110	11970	11880	11740	12135	11905	309	3600	500	8890	10	1	61855670	7398	16.87	1.80	12	0.06	709.00	6658.00	14380	20240430	-16.83	10180	20241115	17.49	12060	-0.83	20250117	10910	9.62	20250102	14380	-16.83	20240430	10180	17.49	20241115	0.57	N	114090	500	309 억	6659654	N	N	662	N	N
31	20250121	110728	55	60.00	KOSPI200	오락·문화	N	N	N	Y	60	N	11940	-80	5	-0.67	379694170	31712	40.76	12020	12050	11890	15620	8420	12020	11973.20	10.77	-9043	12200	12110	11970	11880	11740	12135	11905	309	3600	500	8890	10	1	61855670	7386	16.84	1.79	12	0.05	709.00	6658.00	14380	20240430	-16.97	10180	20241115	17.29	12060	-1.00	20250117	10910	9.44	20250102	14380	-16.97	20240430	10180	17.29	20241115	0.57	N	114090	500	309 억	6659654	N	N	662	N	N
32	20250121	100723	55	60.00	KOSPI200	오락·문화	N	N	N	Y	60	N	11910	-110	5	-0.92	278413340	23238	29.87	12020	12050	11890	15620	8420	12020	11980.95	10.77	-7244	12200	12110	11970	11880	11740	12135	11905	309	3600	500	8890	10	1	61855670	7367	16.80	1.79	12	0.04	709.00	6658.00	14380	20240430	-17.18	10180	20241115	16.99	12060	-1.24	20250117	10910	9.17	20250102	14380	-17.18	20240430	10180	16.99	20241115	0.57	N	114090	500	309 억	6659654	N	N	662	N	N
33	20250121	090810	55	60.00	KOSPI200	오락·문화	N	N	N	Y	60	N	11970	-50	5	-0.42	49207070	4093	5.26	12020	12050	11960	15620	8420	12020	12022.25	10.77	515	12200	12110	11970	11880	11740	12135	11905	309	3600	500	8890	10	1	61855670	7404	16.88	1.80	12	0.01	709.00	6658.00	14380	20240430	-16.76	10180	20241115	17.58	12060	-0.75	20250117	10910	9.72	20250102	14380	-16.76	20240430	10180	17.58	20241115	0.57	N	114090	500	309 억	6659654	N	N	662	N	N
34	20250120	160802	55	60.00	KOSPI200	오락·문화	N	N	N	Y	60	N	12020	-10	5	-0.08	931545910	77799	47.11	12020	12060	11830	15630	8430	12030	11973.75	10.77	-3736	12210	12120	11970	11880	11730	12165	11925	309	3600	500	8900	10	1	61855670	7435	16.95	1.81	12	0.13	709.00	6658.00	14380	20240430	-16.41	10180	20241115	18.07	12060	0.00	20250117	10910	10.17	20250102	14380	-16.41	20240430	10180	18.07	20241115	0.60	N	114090	500	309 억	6661320	N	N	662	N	N
35	20250120	150808	55	60.00	KOSPI200	오락·문화	N	N	N	Y	60	N	11990	-40	5	-0.33	815430150	68121	41.25	12020	12060	11830	15630	8430	12030	11970.32	10.77	-2658	12210	12120	11970	11880	11730	12165	11925	309	3600	500	8900	10	1	61855670	7416	16.91	1.80	12	0.11	709.00	6658.00	14380	20240430	-16.62	10180	20241115	17.78	12060	0.00	20250117	10910	9.90	20250102	14380	-16.62	20240430	10180	17.78	20241115	0.60	N	114090	500	309 억	6661320	N	N	520	N	N
36	20250120	140805	55	60.00	KOSPI200	오락·문화	N	N	N	Y	60	N	11960	-70	5	-0.58	552827810	46174	27.96	12020	12060	11830	15630	8430	12030	11972.71	10.77	4757	12210	12120	11970	11880	11730	12165	11925	309	3600	500	8900	10	1	61855670	7398	16.87	1.80	12	0.07	709.00	6658.00	14380	20240430	-16.83	10180	20241115	17.49	12060	0.00	20250117	10910	9.62	20250102	14380	-16.83	20240430	10180	17.49	20241115	0.60	N	114090	500	309 억	6661320	N	N	520	N	N
37	20250120	130805	55	60.00	KOSPI200	오락·문화	N	N	N	Y	60	N	12000	-30	5	-0.25	471350650	39366	23.84	12020	12060	11830	15630	8430	12030	11973.55	10.77	4398	12210	12120	11970	11880	11730	12165	11925	309	3600	500	8900	10	1	61855670	7423	16.93	1.80	12	0.06	709.00	6658.00	14380	20240430	-16.55	10180	20241115	17.88	12060	0.00	20250117	10910	9.99	20250102	14380	-16.55	20240430	10180	17.88	20241115	0.60	N	114090	500	309 억	6661320	N	N	520	N	N
38	20250120	120807	55	60.00	KOSPI200	오락·문화	N	N	N	Y	60	N	11980	-50	5	-0.42	386942230	32329	19.58	12020	12060	11830	15630	8430	12030	11968.89	10.77	2261	12210	12120	11970	11880	11730	12165	11925	309	3600	500	8900	10	1	61855670	7410	16.90	1.80	12	0.05	709.00	6658.00	14380	20240430	-16.69	10180	20241115	17.68	12060	0.00	20250117	10910	9.81	20250102	14380	-16.69	20240430	10180	17.68	20241115	0.60	N	114090	500	309 억	6661320	N	N	520	N	N
39	20250120	110808	55	60.00	KOSPI200	오락·문화	N	N	N	Y	60	N	11960	-70	5	-0.58	244813560	20462	12.39	12020	12060	11830	15630	8430	12030	11964.30	10.77	-4739	12210	12120	11970	11880	11730	12165	11925	309	3600	500	8900	10	1	61855670	7398	16.87	1.80	12	0.03	709.00	6658.00	14380	20240430	-16.83	10180	20241115	17.49	12060	0.00	20250117	10910	9.62	20250102	14380	-16.83	20240430	10180	17.49	20241115	0.60	N	114090	500	309 억	6661320	N	N	520	N	N
40	20250120	100806	55	60.00	KOSPI200	오락·문화	N	N	N	Y	60	N	12010	-20	5	-0.17	156514350	13092	7.93	12020	12060	11830	15630	8430	12030	11954.96	10.77	-4850	12210	12120	11970	11880	11730	12165	11925	309	3600	500	8900	10	1	61855670	7429	16.94	1.80	12	0.02	709.00	6658.00	14380	20240430	-16.48	10180	20241115	17.98	12060	0.00	20250117	10910	10.08	20250102	14380	-16.48	20240430	10180	17.98	20241115	0.60	N	114090	500	309 억	6661320	N	N	520	N	N
41	20250120	090808	55	60.00	KOSPI200	오락·문화	N	N	N	Y	60	N	11940	-90	5	-0.75	26011650	2176	1.32	12020	12020	11910	15630	8430	12030	11953.88	10.77	-522	12210	12120	11970	11880	11730	12165	11925	309	3600	500	8900	10	1	61855670	7386	16.84	1.79	12	0.00	709.00	6658.00	14380	20240430	-16.97	10180	20241115	17.29	12060	-1.00	20250117	10910	9.44	20250102	14380	-16.97	20240430	10180	17.29	20241115	0.60	N	114090	500	309 억	6661320	N	N	520	N	N
42	20250117	160804	55	60.00	KOSPI200	오락·문화	N	N	N	Y	60	N	12030	100	2	0.84	1982104300	165132	141.48	11820	12060	11820	15500	8360	11930	12003.15	10.69	34633	12196	12062	11896	11762	11596	12130	11830	309	3570	500	8820	10	1	61855670	7441	16.97	1.81	12	0.27	709.00	6658.00	14380	20240430	-16.34	10180	20241115	18.17	12060	-0.25	20250117	10910	10.27	20250102	14380	-16.34	20240430	10180	18.17	20241115	0.61	N	114090	500	309 억	6613264	N	N	520	N	N
43	20250117	150806	55	60.00	KOSPI200	오락·문화	N	N	N	Y	60	N	12030	100	2	0.84	1860437970	155012	132.81	11820	12060	11820	15500	8360	11930	12001.90	10.69	33451	12196	12062	11896	11762	11596	12130	11830	309	3570	500	8820	10	1	61855670	7441	16.97	1.81	12	0.25	709.00	6658.00	14380	20240430	-16.34	10180	20241115	18.17	12060	-0.25	20250117	10910	10.27	20250102	14380	-16.34	20240430	10180	18.17	20241115	0.61	N	114090	500	309 억	6613264	N	N	872	N	N
44	20250117	140807	55	60.00	KOSPI200	오락·문화	N	N	N	Y	60	N	12010	80	2	0.67	1719889730	143318	122.79	11820	12060	11820	15500	8360	11930	12000.51	10.69	33992	12196	12062	11896	11762	11596	12130	11830	309	3570	500	8820	10	1	61855670	7429	16.94	1.80	12	0.23	709.00	6658.00	14380	20240430	-16.48	10180	20241115	17.98	12060	-0.41	20250117	10910	10.08	20250102	14380	-16.48	20240430	10180	17.98	20241115	0.61	N	114090	500	309 억	6613264	N	N	872	N	N
45	20250117	130804	55	60.00	KOSPI200	오락·문화	N	N	N	Y	60	N	12020	90	2	0.75	1490896340	124247	106.45	11820	12060	11820	15500	8360	11930	11999.46	10.69	39729	12196	12062	11896	11762	11596	12130	11830	309	3570	500	8820	10	1	61855670	7435	16.95	1.81	12	0.20	709.00	6658.00	14380	20240430	-16.41	10180	20241115	18.07	12060	-0.33	20250117	10910	10.17	20250102	14380	-16.41	20240430	10180	18.07	20241115	0.61	N	114090	500	309 억	6613264	N	N	872	N	N
46	20250117	120807	55	60.00	KOSPI200	오락·문화	N	N	N	Y	60	N	11980	50	2	0.42	1346666660	112195	96.12	11820	12060	11820	15500	8360	11930	12002.91	10.69	42784	12196	12062	11896	11762	11596	12130	11830	309	3570	500	8820	10	1	61855670	7410	16.90	1.80	12	0.18	709.00	6658.00	14380	20240430	-16.69	10180	20241115	17.68	12060	-0.66	20250117	10910	9.81	20250102	14380	-16.69	20240430	10180	17.68	20241115	0.61	N	114090	500	309 억	6613264	N	N	872	N	N
47	20250117	110805	55	60.00	KOSPI200	오락·문화	N	N	N	Y	60	N	12050	120	2	1.01	1121468760	93444	80.06	11820	12060	11820	15500	8360	11930	12001.51	10.69	50294	12196	12062	11896	11762	11596	12130	11830	309	3570	500	8820	10	1	61855670	7454	17.00	1.81	12	0.15	709.00	6658.00	14380	20240430	-16.20	10180	20241115	18.37	12060	-0.08	20250117	10910	10.45	20250102	14380	-16.20	20240430	10180	18.37	20241115	0.61	N	114090	500	309 억	6613264	N	N	872	N	N
48	20250117	100808	55	60.00	KOSPI200	오락·문화	N	N	N	Y	60	N	11990	60	2	0.50	561150880	46864	40.15	11820	12030	11820	15500	8360	11930	11974.03	10.69	24481	12196	12062	11896	11762	11596	12130	11830	309	3570	500	8820	10	1	61855670	7416	16.91	1.80	12	0.08	709.00	6658.00	14380	20240430	-16.62	10180	20241115	17.78	12030	0.00	20250116	10910	9.90	20250102	14380	-16.62	20240430	10180	17.78	20241115	0.61	N	114090	500	309 억	6613264	N	N	872	N	N
49	20250117	090807	55	60.00	KOSPI200	오락·문화	N	N	N	Y	60	N	11910	-20	5	-0.17	38093850	3201	2.74	11820	11970	11820	15500	8360	11930	11900.61	10.69	1243	12196	12062	11896	11762	11596	12130	11830	309	3570	500	8820	10	1	61855670	7367	16.80	1.79	12	0.01	709.00	6658.00	14380	20240430	-17.18	10180	20241115	16.99	12030	-1.00	20250116	10910	9.17	20250102	14380	-17.18	20240430	10180	16.99	20241115	0.61	N	114090	500	309 억	6613264	N	N	872	N	N
50	20250116	160800	55	60.00	KOSPI200	오락·문화	N	N	N	Y	60	N	11930	10	2	0.08	1384217490	116669	100.01	11920	12030	11730	15490	8350	11920	11864.48	10.70	-1532	12206	12062	11846	11702	11486	12135	11775	309	3570	500	8820	10	1	61855670	7379	16.83	1.79	12	0.19	709.00	6658.00	14380	20240430	-17.04	10180	20241115	17.19	12030	-0.83	20250116	10910	9.35	20250102	14380	-17.04	20240430	10180	17.19	20241115	0.61	N	114090	500	309 억	6616956	N	N	872	N	N
51	20250116	150722	55	60.00	KOSPI200	오락·문화	N	N	N	Y	60	N	11860	-60	5	-0.50	1288473680	108624	93.12	11920	12030	11730	15490	8350	11920	11861.78	10.70	-450	12206	12062	11846	11702	11486	12135	11775	309	3570	500	8820	10	1	61855670	7336	16.73	1.78	12	0.18	709.00	6658.00	14380	20240430	-17.52	10180	20241115	16.50	12030	-1.41	20250116	10910	8.71	20250102	14380	-17.52	20240430	10180	16.50	20241115	0.61	N	114090	500	309 억	6616956	N	N	1642	N	N
52	20250116	140805	55	60.00	KOSPI200	오락·문화	N	N	N	Y	60	N	11860	-60	5	-0.50	1123392800	94708	81.19	11920	12030	11730	15490	8350	11920	11861.65	10.70	954	12206	12062	11846	11702	11486	12135	11775	309	3570	500	8820	10	1	61855670	7336	16.73	1.78	12	0.15	709.00	6658.00	14380	20240430	-17.52	10180	20241115	16.50	12030	-1.41	20250116	10910	8.71	20250102	14380	-17.52	20240430	10180	16.50	20241115	0.61	N	114090	500	309 억	6616956	N	N	1642	N	N
53	20250116	130804	55	60.00	KOSPI200	오락·문화	N	N	N	Y	60	N	11860	-60	5	-0.50	1007611640	84936	72.81	11920	12030	11730	15490	8350	11920	11863.19	10.70	163	12206	12062	11846	11702	11486	12135	11775	309	3570	500	8820	10	1	61855670	7336	16.73	1.78	12	0.14	709.00	6658.00	14380	20240430	-17.52	10180	20241115	16.50	12030	-1.41	20250116	10910	8.71	20250102	14380	-17.52	20240430	10180	16.50	20241115	0.61	N	114090	500	309 억	6616956	N	N	1642	N	N
54	20250116	120803	55	60.00	KOSPI200	오락·문화	N	N	N	Y	60	N	11910	-10	5	-0.08	907236240	76494	65.57	11920	12030	11730	15490	8350	11920	11860.23	10.70	-1704	12206	12062	11846	11702	11486	12135	11775	309	3570	500	8820	10	1	61855670	7367	16.80	1.79	12	0.12	709.00	6658.00	14380	20240430	-17.18	10180	20241115	16.99	12030	-1.00	20250116	10910	9.17	20250102	14380	-17.18	20240430	10180	16.99	20241115	0.61	N	114090	500	309 억	6616956	N	N	1642	N	N
55	20250116	110805	55	60.00	KOSPI200	오락·문화	N	N	N	Y	60	N	11880	-40	5	-0.34	709758650	59888	51.34	11920	12030	11730	15490	8350	11920	11851.43	10.70	-3564	12206	12062	11846	11702	11486	12135	11775	309	3570	500	8820	10	1	61855670	7348	16.76	1.78	12	0.10	709.00	6658.00	14380	20240430	-17.39	10180	20241115	16.70	12030	-1.25	20250116	10910	8.89	20250102	14380	-17.39	20240430	10180	16.70	20241115	0.61	N	114090	500	309 억	6616956	N	N	1642	N	N
56	20250116	100805	55	60.00	KOSPI200	오락·문화	N	N	N	Y	60	N	11870	-50	5	-0.42	276412630	23193	19.88	11920	12030	11810	15490	8350	11920	11917.93	10.70	-6385	12206	12062	11846	11702	11486	12135	11775	309	3570	500	8820	10	1	61855670	7342	16.74	1.78	12	0.04	709.00	6658.00	14380	20240430	-17.45	10180	20241115	16.60	12030	-1.33	20250116	10910	8.80	20250102	14380	-17.45	20240430	10180	16.60	20241115	0.61	N	114090	500	309 억	6616956	N	N	1642	N	N
57	20250116	090806	55	60.00	KOSPI200	오락·문화	N	N	N	Y	60	N	11940	20	2	0.17	100746500	8422	7.22	11920	12030	11900	15490	8350	11920	11962.30	10.70	-1390	12206	12062	11846	11702	11486	12135	11775	309	3570	500	8820	10	1	61855670	7386	16.84	1.79	12	0.01	709.00	6658.00	14380	20240430	-16.97	10180	20241115	17.29	12030	-0.75	20250116	10910	9.44	20250102	14380	-16.97	20240430	10180	17.29	20241115	0.61	N	114090	500	309 억	6616956	N	N	1642	N	N
58	20250115	160802	55	60.00	KOSPI200	오락·문화	N	N	N	Y	60	N	11920	190	2	1.62	1383079610	116423	219.81	11730	11990	11630	15240	8220	11730	11879.78	10.66	14329	11876	11802	11676	11602	11476	11840	11640	309	3510	500	8680	10	1	61855670	7373	16.81	1.79	12	0.19	709.00	6658.00	14380	20240430	-17.11	10180	20241115	17.09	11990	-0.58	20250115	10910	9.26	20250102	14380	-17.11	20240430	10180	17.09	20241115	0.61	N	114090	500	309 억	6594312	N	N	1642	N	N
59	20250115	150803	55	60.00	KOSPI200	오락·문화	N	N	N	Y	60	N	11870	140	2	1.19	1234939380	103979	196.32	11730	11990	11630	15240	8220	11730	11876.82	10.66	16605	11876	11802	11676	11602	11476	11840	11640	309	3510	500	8680	10	1	61855670	7342	16.74	1.78	12	0.17	709.00	6658.00	14380	20240430	-17.45	10180	20241115	16.60	11990	-1.00	20250115	10910	8.80	20250102	14380	-17.45	20240430	10180	16.60	20241115	0.61	N	114090	500	309 억	6594312	N	N	214	N	N
60	20250115	140756	55	60.00	KOSPI200	오락·문화	N	N	N	Y	60	N	11860	130	2	1.11	1085263950	91328	172.43	11730	11990	11630	15240	8220	11730	11883.15	10.66	16653	11876	11802	11676	11602	11476	11840	11640	309	3510	500	8680	10	1	61855670	7336	16.73	1.78	12	0.15	709.00	6658.00	14380	20240430	-17.52	10180	20241115	16.50	11990	-1.08	20250115	10910	8.71	20250102	14380	-17.52	20240430	10180	16.50	20241115	0.61	N	114090	500	309 억	6594312	N	N	214	N	N
61	20250115	130803	55	60.00	KOSPI200	오락·문화	N	N	N	Y	60	N	11920	190	2	1.62	761028960	64086	121.00	11730	11990	11630	15240	8220	11730	11875.12	10.66	22729	11876	11802	11676	11602	11476	11840	11640	309	3510	500	8680	10	1	61855670	7373	16.81	1.79	12	0.10	709.00	6658.00	14380	20240430	-17.11	10180	20241115	17.09	11990	-0.58	20250115	10910	9.26	20250102	14380	-17.11	20240430	10180	17.09	20241115	0.61	N	114090	500	309 억	6594312	N	N	214	N	N
62	20250115	120746	55	60.00	KOSPI200	오락·문화	N	N	N	Y	60	N	11970	240	2	2.05	652544210	54986	103.82	11730	11990	11630	15240	8220	11730	11867.46	10.66	25343	11876	11802	11676	11602	11476	11840	11640	309	3510	500	8680	10	1	61855670	7404	16.88	1.80	12	0.09	709.00	6658.00	14380	20240430	-16.76	10180	20241115	17.58	11990	-0.17	20250115	10910	9.72	20250102	14380	-16.76	20240430	10180	17.58	20241115	0.61	N	114090	500	309 억	6594312	N	N	214	N	N
63	20250115	110803	55	60.00	KOSPI200	오락·문화	N	N	N	Y	60	N	11860	130	2	1.11	487929310	41196	77.78	11730	11950	11630	15240	8220	11730	11844.09	10.66	16641	11876	11802	11676	11602	11476	11840	11640	309	3510	500	8680	10	1	61855670	7336	16.73	1.78	12	0.07	709.00	6658.00	14380	20240430	-17.52	10180	20241115	16.50	11950	-0.75	20250115	10910	8.71	20250102	14380	-17.52	20240430	10180	16.50	20241115	0.61	N	114090	500	309 억	6594312	N	N	214	N	N
64	20250115	100802	55	60.00	KOSPI200	오락·문화	N	N	N	Y	60	N	11830	100	2	0.85	211434350	17925	33.84	11730	11880	11630	15240	8220	11730	11795.50	10.66	5386	11876	11802	11676	11602	11476	11840	11640	309	3510	500	8680	10	1	61855670	7318	16.69	1.78	12	0.03	709.00	6658.00	14380	20240430	-17.73	10180	20241115	16.21	11880	-0.42	20250115	10910	8.43	20250102	14380	-17.73	20240430	10180	16.21	20241115	0.61	N	114090	500	309 억	6594312	N	N	214	N	N
65	20250115	090805	55	60.00	KOSPI200	오락·문화	N	N	N	Y	60	N	11720	-10	5	-0.09	37376470	3186	6.02	11730	11780	11630	15240	8220	11730	11731.47	10.66	2760	11876	11802	11676	11602	11476	11840	11640	309	3510	500	8680	10	1	61855670	7249	16.53	1.76	12	0.01	709.00	6658.00	14380	20240430	-18.50	10180	20241115	15.13	11810	-0.76	20250107	10910	7.42	20250102	14380	-18.50	20240430	10180	15.13	20241115	0.61	N	114090	500	309 억	6594312	N	N	214	N	N
66	20250114	160748	55	60.00	KOSPI200	오락·문화	N	N	N	Y	60	N	11730	50	2	0.43	618780590	52965	63.20	11680	11750	11550	15180	8180	11680	11682.82	10.67	-4261	11940	11810	11620	11490	11300	11875	11555	309	3500	500	8640	10	1	61855670	7256	16.54	1.76	12	0.09	709.00	6658.00	14380	20240430	-18.43	10180	20241115	15.23	11810	-0.68	20250107	10910	7.52	20250102	14380	-18.43	20240430	10180	15.23	20241115	0.61	N	114090	500	309 억	6602566	N	N	214	N	N
67	20250114	150800	55	60.00	KOSPI200	오락·문화	N	N	N	Y	60	N	11740	60	2	0.51	548179000	46948	56.02	11680	11750	11550	15180	8180	11680	11676.30	10.67	-4277	11940	11810	11620	11490	11300	11875	11555	309	3500	500	8640	10	1	61855670	7262	16.56	1.76	12	0.08	709.00	6658.00	14380	20240430	-18.36	10180	20241115	15.32	11810	-0.59	20250107	10910	7.61	20250102	14380	-18.36	20240430	10180	15.32	20241115	0.61	N	114090	500	309 억	6602566	N	N	2074	N	N
68	20250114	140758	55	60.00	KOSPI200	오락·문화	N	N	N	Y	60	N	11710	30	2	0.26	445222350	38164	45.54	11680	11750	11550	15180	8180	11680	11666.03	10.67	-4054	11940	11810	11620	11490	11300	11875	11555	309	3500	500	8640	10	1	61855670	7243	16.52	1.76	12	0.06	709.00	6658.00	14380	20240430	-18.57	10180	20241115	15.03	11810	-0.85	20250107	10910	7.33	20250102	14380	-18.57	20240430	10180	15.03	20241115	0.61	N	114090	500	309 억	6602566	N	N	2074	N	N
69	20250114	130758	55	60.00	KOSPI200	오락·문화	N	N	N	Y	60	N	11680	0	3	0.00	353273110	30318	36.17	11680	11740	11550	15180	8180	11680	11652.26	10.67	-3300	11940	11810	11620	11490	11300	11875	11555	309	3500	500	8640	10	1	61855670	7225	16.47	1.75	12	0.05	709.00	6658.00	14380	20240430	-18.78	10180	20241115	14.73	11810	-1.10	20250107	10910	7.06	20250102	14380	-18.78	20240430	10180	14.73	20241115	0.61	N	114090	500	309 억	6602566	N	N	2074	N	N
70	20250114	120755	55	60.00	KOSPI200	오락·문화	N	N	N	Y	60	N	11630	-50	5	-0.43	222825280	19154	22.85	11680	11740	11550	15180	8180	11680	11633.35	10.67	-4141	11940	11810	11620	11490	11300	11875	11555	309	3500	500	8640	10	1	61855670	7194	16.40	1.75	12	0.03	709.00	6658.00	14380	20240430	-19.12	10180	20241115	14.24	11810	-1.52	20250107	10910	6.60	20250102	14380	-19.12	20240430	10180	14.24	20241115	0.61	N	114090	500	309 억	6602566	N	N	2074	N	N
71	20250114	110755	55	60.00	KOSPI200	오락·문화	N	N	N	Y	60	N	11620	-60	5	-0.51	193394640	16622	19.83	11680	11740	11550	15180	8180	11680	11634.86	10.67	-4666	11940	11810	11620	11490	11300	11875	11555	309	3500	500	8640	10	1	61855670	7188	16.39	1.75	12	0.03	709.00	6658.00	14380	20240430	-19.19	10180	20241115	14.15	11810	-1.61	20250107	10910	6.51	20250102	14380	-19.19	20240430	10180	14.15	20241115	0.61	N	114090	500	309 억	6602566	N	N	2074	N	N
72	20250114	100753	55	60.00	KOSPI200	오락·문화	N	N	N	Y	60	N	11670	-10	5	-0.09	136254020	11713	13.98	11680	11740	11550	15180	8180	11680	11632.72	10.67	-3613	11940	11810	11620	11490	11300	11875	11555	309	3500	500	8640	10	1	61855670	7219	16.46	1.75	12	0.02	709.00	6658.00	14380	20240430	-18.85	10180	20241115	14.64	11810	-1.19	20250107	10910	6.97	20250102	14380	-18.85	20240430	10180	14.64	20241115	0.61	N	114090	500	309 억	6602566	N	N	2074	N	N
73	20250114	090757	55	60.00	KOSPI200	오락·문화	N	N	N	Y	60	N	11660	-20	5	-0.17	22649970	1938	2.31	11680	11740	11650	15180	8180	11680	11687.29	10.67	-8	11940	11810	11620	11490	11300	11875	11555	309	3500	500	8640	10	1	61855670	7212	16.45	1.75	12	0.00	709.00	6658.00	14380	20240430	-18.92	10180	20241115	14.54	11810	-1.27	20250107	10910	6.87	20250102	14380	-18.92	20240430	10180	14.54	20241115	0.61	N	114090	500	309 억	6602566	N	N	2074	N	N
74	20250113	160746	55	60.00	KOSPI200	오락·문화	N	N	N	Y	60	N	11680	70	2	0.60	972383690	83804	114.19	11510	11750	11430	15090	8130	11610	11603.07	10.67	2128	11843	11726	11553	11436	11263	11785	11495	309	3480	500	8590	10	1	61855670	7225	16.47	1.75	12	0.14	709.00	6658.00	14380	20240430	-18.78	10180	20241115	14.73	11810	-1.10	20250107	10910	7.06	20250102	14380	-18.78	20240430	10180	14.73	20241115	0.61	N	114090	500	309 억	6603074	N	N	2074	N	N
75	20250113	150750	55	60.00	KOSPI200	오락·문화	N	N	N	Y	60	N	11640	30	2	0.26	788403800	68031	92.70	11510	11750	11430	15090	8130	11610	11588.89	10.67	-725	11843	11726	11553	11436	11263	11785	11495	309	3480	500	8590	10	1	61855670	7200	16.42	1.75	12	0.11	709.00	6658.00	14380	20240430	-19.05	10180	20241115	14.34	11810	-1.44	20250107	10910	6.69	20250102	14380	-19.05	20240430	10180	14.34	20241115	0.61	N	114090	500	309 억	6603074	N	N	3007	N	N
76	20250113	140737	55	60.00	KOSPI200	오락·문화	N	N	N	Y	60	N	11620	10	2	0.09	671003740	57939	78.95	11510	11750	11430	15090	8130	11610	11581.21	10.67	-1924	11843	11726	11553	11436	11263	11785	11495	309	3480	500	8590	10	1	61855670	7188	16.39	1.75	12	0.09	709.00	6658.00	14380	20240430	-19.19	10180	20241115	14.15	11810	-1.61	20250107	10910	6.51	20250102	14380	-19.19	20240430	10180	14.15	20241115	0.61	N	114090	500	309 억	6603074	N	N	3007	N	N
77	20250113	130739	55	60.00	KOSPI200	오락·문화	N	N	N	Y	60	N	11600	-10	5	-0.09	485224100	41950	57.16	11510	11750	11430	15090	8130	11610	11566.72	10.67	-3646	11843	11726	11553	11436	11263	11785	11495	309	3480	500	8590	10	1	61855670	7175	16.36	1.74	12	0.07	709.00	6658.00	14380	20240430	-19.33	10180	20241115	13.95	11810	-1.78	20250107	10910	6.32	20250102	14380	-19.33	20240430	10180	13.95	20241115	0.61	N	114090	500	309 억	6603074	N	N	3007	N	N
78	20250113	120742	55	60.00	KOSPI200	오락·문화	N	N	N	Y	60	N	11600	-10	5	-0.09	430004990	37188	50.67	11510	11750	11430	15090	8130	11610	11563.00	10.67	-5501	11843	11726	11553	11436	11263	11785	11495	309	3480	500	8590	10	1	61855670	7175	16.36	1.74	12	0.06	709.00	6658.00	14380	20240430	-19.33	10180	20241115	13.95	11810	-1.78	20250107	10910	6.32	20250102	14380	-19.33	20240430	10180	13.95	20241115	0.61	N	114090	500	309 억	6603074	N	N	3007	N	N
79	20250113	110740	55	60.00	KOSPI200	오락·문화	N	N	N	Y	60	N	11450	-160	5	-1.38	361631910	31256	42.59	11510	11750	11430	15090	8130	11610	11570.00	10.67	-6715	11843	11726	11553	11436	11263	11785	11495	309	3480	500	8590	10	1	61855670	7082	16.15	1.72	12	0.05	709.00	6658.00	14380	20240430	-20.38	10180	20241115	12.48	11810	-3.05	20250107	10910	4.95	20250102	14380	-20.38	20240430	10180	12.48	20241115	0.61	N	114090	500	309 억	6603074	N	N	3007	N	N
80	20250113	100740	55	60.00	KOSPI200	오락·문화	N	N	N	Y	60	N	11560	-50	5	-0.43	222861410	19187	26.14	11510	11750	11510	15090	8130	11610	11615.23	10.67	-4118	11843	11726	11553	11436	11263	11785	11495	309	3480	500	8590	10	1	61855670	7151	16.30	1.74	12	0.03	709.00	6658.00	14380	20240430	-19.61	10180	20241115	13.56	11810	-2.12	20250107	10910	5.96	20250102	14380	-19.61	20240430	10180	13.56	20241115	0.61	N	114090	500	309 억	6603074	N	N	3007	N	N
81	20250113	090745	55	60.00	KOSPI200	오락·문화	N	N	N	Y	60	N	11680	70	2	0.60	53385620	4569	6.23	11510	11750	11510	15090	8130	11610	11684.31	10.67	2315	11843	11726	11553	11436	11263	11785	11495	309	3480	500	8590	10	1	61855670	7225	16.47	1.75	12	0.01	709.00	6658.00	14380	20240430	-18.78	10180	20241115	14.73	11810	-1.10	20250107	10910	7.06	20250102	14380	-18.78	20240430	10180	14.73	20241115	0.61	N	114090	500	309 억	6603074	N	N	3007	N	N
82	20250110	160723	55	60.00	KOSPI200	오락·문화	N	N	N	Y	60	N	11610	120	2	1.04	850634490	73388	53.30	11380	11670	11380	14930	8050	11490	11590.92	10.64	20735	11783	11636	11523	11376	11263	11580	11320	309	3440	500	8500	10	1	61855670	7181	16.38	1.74	12	0.12	709.00	6658.00	14380	20240430	-19.26	10180	20241115	14.05	11810	-1.69	20250107	10910	6.42	20250102	14380	-19.26	20240430	10180	14.05	20241115	0.61	N	114090	500	309 억	6582450	N	N	3007	N	N
83	20250110	150734	55	60.00	KOSPI200	오락·문화	N	N	N	Y	60	N	11590	100	2	0.87	759296310	65508	47.57	11380	11670	11380	14930	8050	11490	11590.89	10.64	20108	11783	11636	11523	11376	11263	11580	11320	309	3440	500	8500	10	1	61855670	7169	16.35	1.74	12	0.11	709.00	6658.00	14380	20240430	-19.40	10180	20241115	13.85	11810	-1.86	20250107	10910	6.23	20250102	14380	-19.40	20240430	10180	13.85	20241115	0.61	N	114090	500	309 억	6582450	N	N	2463	N	N
84	20250110	140737	55	60.00	KOSPI200	오락·문화	N	N	N	Y	60	N	11650	160	2	1.39	630315140	54388	39.50	11380	11670	11380	14930	8050	11490	11589.23	10.64	15915	11783	11636	11523	11376	11263	11580	11320	309	3440	500	8500	10	1	61855670	7206	16.43	1.75	12	0.09	709.00	6658.00	14380	20240430	-18.98	10180	20241115	14.44	11810	-1.35	20250107	10910	6.78	20250102	14380	-18.98	20240430	10180	14.44	20241115	0.61	N	114090	500	309 억	6582450	N	N	2463	N	N
85	20250110	130736	55	60.00	KOSPI200	오락·문화	N	N	N	Y	60	N	11630	140	2	1.22	559560110	48299	35.08	11380	11670	11380	14930	8050	11490	11585.34	10.64	13764	11783	11636	11523	11376	11263	11580	11320	309	3440	500	8500	10	1	61855670	7194	16.40	1.75	12	0.08	709.00	6658.00	14380	20240430	-19.12	10180	20241115	14.24	11810	-1.52	20250107	10910	6.60	20250102	14380	-19.12	20240430	10180	14.24	20241115	0.61	N	114090	500	309 억	6582450	N	N	2463	N	N
86	20250110	120737	55	60.00	KOSPI200	오락·문화	N	N	N	Y	60	N	11630	140	2	1.22	524647620	45299	32.90	11380	11670	11380	14930	8050	11490	11581.88	10.64	11999	11783	11636	11523	11376	11263	11580	11320	309	3440	500	8500	10	1	61855670	7194	16.40	1.75	12	0.07	709.00	6658.00	14380	20240430	-19.12	10180	20241115	14.24	11810	-1.52	20250107	10910	6.60	20250102	14380	-19.12	20240430	10180	14.24	20241115	0.61	N	114090	500	309 억	6582450	N	N	2463	N	N
87	20250110	110735	55	60.00	KOSPI200	오락·문화	N	N	N	Y	60	N	11610	120	2	1.04	480896530	41528	30.16	11380	11670	11380	14930	8050	11490	11580.06	10.64	10348	11783	11636	11523	11376	11263	11580	11320	309	3440	500	8500	10	1	61855670	7181	16.38	1.74	12	0.07	709.00	6658.00	14380	20240430	-19.26	10180	20241115	14.05	11810	-1.69	20250107	10910	6.42	20250102	14380	-19.26	20240430	10180	14.05	20241115	0.61	N	114090	500	309 억	6582450	N	N	2463	N	N
88	20250110	100734	55	60.00	KOSPI200	오락·문화	N	N	N	Y	60	N	11650	160	2	1.39	325861250	28191	20.47	11380	11670	11380	14930	8050	11490	11559.05	10.64	3661	11783	11636	11523	11376	11263	11580	11320	309	3440	500	8500	10	1	61855670	7206	16.43	1.75	12	0.05	709.00	6658.00	14380	20240430	-18.98	10180	20241115	14.44	11810	-1.35	20250107	10910	6.78	20250102	14380	-18.98	20240430	10180	14.44	20241115	0.61	N	114090	500	309 억	6582450	N	N	2463	N	N
89	20250110	090737	55	60.00	KOSPI200	오락·문화	N	N	N	Y	60	N	11510	20	2	0.17	72507080	6317	4.59	11380	11550	11380	14930	8050	11490	11478.09	10.64	3760	11783	11636	11523	11376	11263	11580	11320	309	3440	500	8500	10	1	61855670	7120	16.23	1.73	12	0.01	709.00	6658.00	14380	20240430	-19.96	10180	20241115	13.06	11810	-2.54	20250107	10910	5.50	20250102	14380	-19.96	20240430	10180	13.06	20241115	0.61	N	114090	500	309 억	6582450	N	N	2463	N	N
90	20250109	160730	55	60.00	KOSPI200	오락·문화	N	N	N	Y	60	N	11490	-180	5	-1.54	1586013980	137696	191.09	11600	11670	11410	15170	8170	11670	11518.24	10.64	-278	11870	11770	11640	11540	11410	11820	11590	309	3500	500	8630	10	1	61855670	7107	16.21	1.73	12	0.22	709.00	6658.00	14380	20240430	-20.10	10180	20241115	12.87	11810	-2.71	20250107	10910	5.32	20250102	14380	-20.10	20240430	10180	12.87	20241115	0.61	N	114090	500	309 억	6579867	N	N	2463	N	N
91	20250109	150730	55	60.00	KOSPI200	오락·문화	N	N	N	Y	60	N	11560	-110	5	-0.94	1208429220	104863	145.53	11600	11670	11410	15170	8170	11670	11523.89	10.64	-16196	11870	11770	11640	11540	11410	11820	11590	309	3500	500	8630	10	1	61855670	7151	16.30	1.74	12	0.17	709.00	6658.00	14380	20240430	-19.61	10180	20241115	13.56	11810	-2.12	20250107	10910	5.96	20250102	14380	-19.61	20240430	10180	13.56	20241115	0.61	N	114090	500	309 억	6579867	N	N	710	N	N
92	20250109	140731	55	60.00	KOSPI200	오락·문화	N	N	N	Y	60	N	11460	-210	5	-1.80	696804510	60413	83.84	11600	11670	11450	15170	8170	11670	11534.02	10.64	-15587	11870	11770	11640	11540	11410	11820	11590	309	3500	500	8630	10	1	61855670	7089	16.16	1.72	12	0.10	709.00	6658.00	14380	20240430	-20.31	10180	20241115	12.57	11810	-2.96	20250107	10910	5.04	20250102	14380	-20.31	20240430	10180	12.57	20241115	0.61	N	114090	500	309 억	6579867	N	N	710	N	N
93	20250109	130731	55	60.00	KOSPI200	오락·문화	N	N	N	Y	60	N	11560	-110	5	-0.94	386240070	33478	46.46	11600	11670	11500	15170	8170	11670	11537.13	10.64	-106	11870	11770	11640	11540	11410	11820	11590	309	3500	500	8630	10	1	61855670	7151	16.30	1.74	12	0.05	709.00	6658.00	14380	20240430	-19.61	10180	20241115	13.56	11810	-2.12	20250107	10910	5.96	20250102	14380	-19.61	20240430	10180	13.56	20241115	0.61	N	114090	500	309 억	6579867	N	N	710	N	N
94	20250109	120731	55	60.00	KOSPI200	오락·문화	N	N	N	Y	60	N	11550	-120	5	-1.03	317169530	27485	38.14	11600	11670	11500	15170	8170	11670	11539.73	10.64	937	11870	11770	11640	11540	11410	11820	11590	309	3500	500	8630	10	1	61855670	7144	16.29	1.73	12	0.04	709.00	6658.00	14380	20240430	-19.68	10180	20241115	13.46	11810	-2.20	20250107	10910	5.87	20250102	14380	-19.68	20240430	10180	13.46	20241115	0.61	N	114090	500	309 억	6579867	N	N	710	N	N
95	20250109	110736	55	60.00	KOSPI200	오락·문화	N	N	N	Y	60	N	11540	-130	5	-1.11	307599060	26655	36.99	11600	11670	11500	15170	8170	11670	11540.01	10.64	1146	11870	11770	11640	11540	11410	11820	11590	309	3500	500	8630	10	1	61855670	7138	16.28	1.73	12	0.04	709.00	6658.00	14380	20240430	-19.75	10180	20241115	13.36	11810	-2.29	20250107	10910	5.77	20250102	14380	-19.75	20240430	10180	13.36	20241115	0.61	N	114090	500	309 억	6579867	N	N	710	N	N
96	20250109	100733	55	60.00	KOSPI200	오락·문화	N	N	N	Y	60	N	11550	-120	5	-1.03	191987350	16627	23.07	11600	11670	11520	15170	8170	11670	11546.72	10.64	-1187	11870	11770	11640	11540	11410	11820	11590	309	3500	500	8630	10	1	61855670	7144	16.29	1.73	12	0.03	709.00	6658.00	14380	20240430	-19.68	10180	20241115	13.46	11810	-2.20	20250107	10910	5.87	20250102	14380	-19.68	20240430	10180	13.46	20241115	0.61	N	114090	500	309 억	6579867	N	N	710	N	N
97	20250109	090736	55	60.00	KOSPI200	오락·문화	N	N	N	Y	60	N	11560	-110	5	-0.94	87172390	7549	10.48	11600	11630	11520	15170	8170	11670	11547.54	10.64	222	11870	11770	11640	11540	11410	11820	11590	309	3500	500	8630	10	1	61855670	7151	16.30	1.74	12	0.01	709.00	6658.00	14380	20240430	-19.61	10180	20241115	13.56	11810	-2.12	20250107	10910	5.96	20250102	14380	-19.61	20240430	10180	13.56	20241115	0.61	N	114090	500	309 억	6579867	N	N	710	N	N
98	20250108	160726	55	60.00	KOSPI200	오락·문화	N	N	N	Y	60	N	11670	50	2	0.43	840151100	72050	120.74	11510	11740	11510	15100	8140	11620	11660.57	10.65	-730	11900	11760	11670	11530	11440	11715	11485	309	3480	500	8590	10	1	61855670	7219	16.46	1.75	12	0.12	709.00	6658.00	14380	20240430	-18.85	10180	20241115	14.64	11810	-1.19	20250107	10910	6.97	20250102	14380	-18.85	20240430	10180	14.64	20241115	0.63	N	114090	500	309 억	6584910	N	N	710	N	N
99	20250108	150729	55	60.00	KOSPI200	오락·문화	N	N	N	Y	60	N	11700	80	2	0.69	690265620	59205	99.22	11510	11740	11510	15100	8140	11620	11658.91	10.65	5285	11900	11760	11670	11530	11440	11715	11485	309	3480	500	8590	10	1	61855670	7237	16.50	1.76	12	0.10	709.00	6658.00	14380	20240430	-18.64	10180	20241115	14.93	11810	-0.93	20250107	10910	7.24	20250102	14380	-18.64	20240430	10180	14.93	20241115	0.63	N	114090	500	309 억	6584910	N	N	583	N	N
100	20250108	140731	55	60.00	KOSPI200	오락·문화	N	N	N	Y	60	N	11670	50	2	0.43	529377420	45415	76.11	11510	11740	11510	15100	8140	11620	11656.44	10.65	6504	11900	11760	11670	11530	11440	11715	11485	309	3480	500	8590	10	1	61855670	7219	16.46	1.75	12	0.07	709.00	6658.00	14380	20240430	-18.85	10180	20241115	14.64	11810	-1.19	20250107	10910	6.97	20250102	14380	-18.85	20240430	10180	14.64	20241115	0.63	N	114090	500	309 억	6584910	N	N	583	N	N
101	20250108	130731	55	60.00	KOSPI200	오락·문화	N	N	N	Y	60	N	11710	90	2	0.77	456917910	39218	65.72	11510	11740	11510	15100	8140	11620	11650.72	10.65	9755	11900	11760	11670	11530	11440	11715	11485	309	3480	500	8590	10	1	61855670	7243	16.52	1.76	12	0.06	709.00	6658.00	14380	20240430	-18.57	10180	20241115	15.03	11810	-0.85	20250107	10910	7.33	20250102	14380	-18.57	20240430	10180	15.03	20241115	0.63	N	114090	500	309 억	6584910	N	N	583	N	N
102	20250108	120727	55	60.00	KOSPI200	오락·문화	N	N	N	Y	60	N	11700	80	2	0.69	421382370	36179	60.63	11510	11740	11510	15100	8140	11620	11647.15	10.65	9686	11900	11760	11670	11530	11440	11715	11485	309	3480	500	8590	10	1	61855670	7237	16.50	1.76	12	0.06	709.00	6658.00	14380	20240430	-18.64	10180	20241115	14.93	11810	-0.93	20250107	10910	7.24	20250102	14380	-18.64	20240430	10180	14.93	20241115	0.63	N	114090	500	309 억	6584910	N	N	583	N	N
103	20250108	110728	55	60.00	KOSPI200	오락·문화	N	N	N	Y	60	N	11720	100	2	0.86	349864780	30065	50.38	11510	11740	11510	15100	8140	11620	11636.95	10.65	10603	11900	11760	11670	11530	11440	11715	11485	309	3480	500	8590	10	1	61855670	7249	16.53	1.76	12	0.05	709.00	6658.00	14380	20240430	-18.50	10180	20241115	15.13	11810	-0.76	20250107	10910	7.42	20250102	14380	-18.50	20240430	10180	15.13	20241115	0.63	N	114090	500	309 억	6584910	N	N	583	N	N
104	20250108	100729	55	60.00	KOSPI200	오락·문화	N	N	N	Y	60	N	11560	-60	5	-0.52	111784280	9674	16.21	11510	11700	11510	15100	8140	11620	11555.13	10.65	1180	11900	11760	11670	11530	11440	11715	11485	309	3480	500	8590	10	1	61855670	7151	16.30	1.74	12	0.02	709.00	6658.00	14380	20240430	-19.61	10180	20241115	13.56	11810	-2.12	20250107	10910	5.96	20250102	14380	-19.61	20240430	10180	13.56	20241115	0.63	N	114090	500	309 억	6584910	N	N	583	N	N
105	20250108	090729	55	60.00	KOSPI200	오락·문화	N	N	N	Y	60	N	11600	-20	5	-0.17	20732190	1787	2.99	11510	11700	11510	15100	8140	11620	11601.67	10.65	111	11900	11760	11670	11530	11440	11715	11485	309	3480	500	8590	10	1	61855670	7175	16.36	1.74	12	0.00	709.00	6658.00	14380	20240430	-19.33	10180	20241115	13.95	11810	-1.78	20250107	10910	6.32	20250102	14380	-19.33	20240430	10180	13.95	20241115	0.63	N	114090	500	309 억	6584910	N	N	583	N	N
106	20250107	160723	55	60.00	KOSPI200	오락·문화	N	N	N	Y	60	N	11620	-110	5	-0.94	696612560	59672	47.90	11810	11810	11580	15240	8220	11730	11674.03	10.67	-12047	12030	11880	11650	11500	11270	11955	11575	309	3510	500	8680	10	1	61855670	7188	16.39	1.75	12	0.10	709.00	6658.00	14380	20240430	-19.19	10180	20241115	14.15	11810	-1.61	20250107	10910	6.51	20250102	14380	-19.19	20240430	10180	14.15	20241115	0.63	N	114090	500	309 억	6599346	N	N	583	N	N
107	20250107	150724	55	60.00	KOSPI200	오락·문화	N	N	N	Y	60	N	11610	-120	5	-1.02	639348420	54740	43.94	11810	11810	11580	15240	8220	11730	11679.73	10.67	-10956	12030	11880	11650	11500	11270	11955	11575	309	3510	500	8680	10	1	61855670	7181	16.38	1.74	12	0.09	709.00	6658.00	14380	20240430	-19.26	10180	20241115	14.05	11810	-1.69	20250107	10910	6.42	20250102	14380	-19.26	20240430	10180	14.05	20241115	0.63	N	114090	500	309 억	6599346	N	N	517	N	N
108	20250107	140722	55	60.00	KOSPI200	오락·문화	N	N	N	Y	60	N	11620	-110	5	-0.94	532139850	45508	36.53	11810	11810	11600	15240	8220	11730	11693.33	10.67	-8048	12030	11880	11650	11500	11270	11955	11575	309	3510	500	8680	10	1	61855670	7188	16.39	1.75	12	0.07	709.00	6658.00	14380	20240430	-19.19	10180	20241115	14.15	11810	-1.61	20250107	10910	6.51	20250102	14380	-19.19	20240430	10180	14.15	20241115	0.63	N	114090	500	309 억	6599346	N	N	517	N	N
109	20250107	130722	55	60.00	KOSPI200	오락·문화	N	N	N	Y	60	N	11640	-90	5	-0.77	484212140	41381	33.21	11810	11810	11630	15240	8220	11730	11701.32	10.67	-7552	12030	11880	11650	11500	11270	11955	11575	309	3510	500	8680	10	1	61855670	7200	16.42	1.75	12	0.07	709.00	6658.00	14380	20240430	-19.05	10180	20241115	14.34	11810	-1.44	20250107	10910	6.69	20250102	14380	-19.05	20240430	10180	14.34	20241115	0.63	N	114090	500	309 억	6599346	N	N	517	N	N
110	20250107	120724	55	60.00	KOSPI200	오락·문화	N	N	N	Y	60	N	11670	-60	5	-0.51	413567480	35321	28.35	11810	11810	11630	15240	8220	11730	11708.83	10.67	-4384	12030	11880	11650	11500	11270	11955	11575	309	3510	500	8680	10	1	61855670	7219	16.46	1.75	12	0.06	709.00	6658.00	14380	20240430	-18.85	10180	20241115	14.64	11810	-1.19	20250107	10910	6.97	20250102	14380	-18.85	20240430	10180	14.64	20241115	0.63	N	114090	500	309 억	6599346	N	N	517	N	N
111	20250107	110719	55	60.00	KOSPI200	오락·문화	N	N	N	Y	60	N	11720	-10	5	-0.09	281460800	24021	19.28	11810	11810	11630	15240	8220	11730	11717.28	10.67	-4645	12030	11880	11650	11500	11270	11955	11575	309	3510	500	8680	10	1	61855670	7249	16.53	1.76	12	0.04	709.00	6658.00	14380	20240430	-18.50	10180	20241115	15.13	11810	-0.76	20250107	10910	7.42	20250102	14380	-18.50	20240430	10180	15.13	20241115	0.63	N	114090	500	309 억	6599346	N	N	517	N	N
112	20250107	100725	55	60.00	KOSPI200	오락·문화	N	N	N	Y	60	N	11680	-50	5	-0.43	197317650	16839	13.52	11810	11810	11630	15240	8220	11730	11717.90	10.67	-5083	12030	11880	11650	11500	11270	11955	11575	309	3510	500	8680	10	1	61855670	7225	16.47	1.75	12	0.03	709.00	6658.00	14380	20240430	-18.78	10180	20241115	14.73	11810	-1.10	20250107	10910	7.06	20250102	14380	-18.78	20240430	10180	14.73	20241115	0.63	N	114090	500	309 억	6599346	N	N	517	N	N
113	20250107	090726	55	60.00	KOSPI200	오락·문화	N	N	N	Y	60	N	11720	-10	5	-0.09	16677610	1427	1.15	11810	11810	11630	15240	8220	11730	11687.18	10.67	545	12030	11880	11650	11500	11270	11955	11575	309	3510	500	8680	10	1	61855670	7249	16.53	1.76	12	0.00	709.00	6658.00	14380	20240430	-18.50	10180	20241115	15.13	11810	-0.76	20250107	10910	7.42	20250102	14380	-18.50	20240430	10180	15.13	20241115	0.63	N	114090	500	309 억	6599346	N	N	517	N	N
114	20250106	160716	55	60.00	KOSPI200	오락·문화	N	N	N	Y	60	N	11730	180	2	1.56	1448937710	124589	106.91	11450	11800	11420	15010	8090	11550	11629.74	10.65	6661	12023	11786	11453	11216	10883	11905	11335	309	3460	500	8540	10	1	61855670	7256	16.54	1.76	12	0.20	709.00	6658.00	14380	20240430	-18.43	10180	20241115	15.23	11800	-0.59	20250106	10910	7.52	20250102	14380	-18.43	20240430	10180	15.23	20241115	0.63	N	114090	500	309 억	6589973	N	N	517	N	N
115	20250106	150714	55	60.00	KOSPI200	오락·문화	N	N	N	Y	60	N	11730	180	2	1.56	1314294780	113111	97.06	11450	11800	11420	15010	8090	11550	11619.51	10.65	6932	12023	11786	11453	11216	10883	11905	11335	309	3460	500	8540	10	1	61855670	7256	16.54	1.76	12	0.18	709.00	6658.00	14380	20240430	-18.43	10180	20241115	15.23	11800	-0.59	20250106	10910	7.52	20250102	14380	-18.43	20240430	10180	15.23	20241115	0.63	N	114090	500	309 억	6589973	N	N	541	N	N
116	20250106	140715	55	60.00	KOSPI200	오락·문화	N	N	N	Y	60	N	11660	110	2	0.95	980224260	84640	72.63	11450	11670	11420	15010	8090	11550	11581.10	10.65	-4714	12023	11786	11453	11216	10883	11905	11335	309	3460	500	8540	10	1	61855670	7212	16.45	1.75	12	0.14	709.00	6658.00	14380	20240430	-18.92	10180	20241115	14.54	11690	-0.26	20250103	10910	6.87	20250102	14380	-18.92	20240430	10180	14.54	20241115	0.63	N	114090	500	309 억	6589973	N	N	541	N	N
117	20250106	130713	55	60.00	KOSPI200	오락·문화	N	N	N	Y	60	N	11600	50	2	0.43	742714660	64198	55.09	11450	11650	11420	15010	8090	11550	11569.12	10.65	-11750	12023	11786	11453	11216	10883	11905	11335	309	3460	500	8540	10	1	61855670	7175	16.36	1.74	12	0.10	709.00	6658.00	14380	20240430	-19.33	10180	20241115	13.95	11690	-0.77	20250103	10910	6.32	20250102	14380	-19.33	20240430	10180	13.95	20241115	0.63	N	114090	500	309 억	6589973	N	N	541	N	N
118	20250106	120711	55	60.00	KOSPI200	오락·문화	N	N	N	Y	60	N	11550	0	3	0.00	522828460	45203	38.79	11450	11650	11420	15010	8090	11550	11566.23	10.65	-10909	12023	11786	11453	11216	10883	11905	11335	309	3460	500	8540	10	1	61855670	7144	16.29	1.73	12	0.07	709.00	6658.00	14380	20240430	-19.68	10180	20241115	13.46	11690	-1.20	20250103	10910	5.87	20250102	14380	-19.68	20240430	10180	13.46	20241115	0.63	N	114090	500	309 억	6589973	N	N	541	N	N
119	20250106	110710	55	60.00	KOSPI200	오락·문화	N	N	N	Y	60	N	11560	10	2	0.09	298424050	25818	22.15	11450	11650	11420	15010	8090	11550	11558.76	10.65	-4952	12023	11786	11453	11216	10883	11905	11335	309	3460	500	8540	10	1	61855670	7151	16.30	1.74	12	0.04	709.00	6658.00	14380	20240430	-19.61	10180	20241115	13.56	11690	-1.11	20250103	10910	5.96	20250102	14380	-19.61	20240430	10180	13.56	20241115	0.63	N	114090	500	309 억	6589973	N	N	541	N	N
120	20250106	100710	55	60.00	KOSPI200	오락·문화	N	N	N	Y	60	N	11640	90	2	0.78	170850490	14802	12.70	11450	11650	11420	15010	8090	11550	11542.39	10.65	-2537	12023	11786	11453	11216	10883	11905	11335	309	3460	500	8540	10	1	61855670	7200	16.42	1.75	12	0.02	709.00	6658.00	14380	20240430	-19.05	10180	20241115	14.34	11690	-0.43	20250103	10910	6.69	20250102	14380	-19.05	20240430	10180	14.34	20241115	0.63	N	114090	500	309 억	6589973	N	N	541	N	N
121	20250106	090709	55	60.00	KOSPI200	오락·문화	N	N	N	Y	60	N	11530	-20	5	-0.17	28288150	2465	2.12	11450	11590	11420	15010	8090	11550	11475.92	10.65	792	12023	11786	11453	11216	10883	11905	11335	309	3460	500	8540	10	1	61855670	7132	16.26	1.73	12	0.00	709.00	6658.00	14380	20240430	-19.82	10180	20241115	13.26	11690	-1.37	20250103	10910	5.68	20250102	14380	-19.82	20240430	10180	13.26	20241115	0.63	N	114090	500	309 억	6589973	N	N	541	N	N
122	20250103	160706	55	60.00	KOSPI200	오락·문화	N	N	N	Y	60	N	11550	220	2	1.94	1344001480	116396	129.88	11120	11690	11120	14720	7940	11330	11546.80	10.63	23464	11890	11610	11260	10980	10630	11750	11120	309	3390	500	8380	10	1	61855670	7144	16.29	1.73	12	0.19	709.00	6658.00	14380	20240430	-19.68	10180	20241115	13.46	11690	-1.20	20250103	10910	5.87	20250102	14380	-19.68	20240430	10180	13.46	20241115	0.62	N	114090	500	309 억	6577860	N	N	541	N	N
123	20250103	150708	55	60.00	KOSPI200	오락·문화	N	N	N	Y	60	N	11450	120	2	1.06	1244961090	107788	120.27	11120	11690	11120	14720	7940	11330	11550.09	10.63	21479	11890	11610	11260	10980	10630	11750	11120	309	3390	500	8380	10	1	61855670	7082	16.15	1.72	12	0.17	709.00	6658.00	14380	20240430	-20.38	10180	20241115	12.48	11690	-2.05	20250103	10910	4.95	20250102	14380	-20.38	20240430	10180	12.48	20241115	0.62	N	114090	500	309 억	6577860	N	N	233	N	N
124	20250103	140708	55	60.00	KOSPI200	오락·문화	N	N	N	Y	60	N	11520	190	2	1.68	1020281140	88212	98.43	11120	11690	11120	14720	7940	11330	11566.24	10.63	19247	11890	11610	11260	10980	10630	11750	11120	309	3390	500	8380	10	1	61855670	7126	16.25	1.73	12	0.14	709.00	6658.00	14380	20240430	-19.89	10180	20241115	13.16	11690	-1.45	20250103	10910	5.59	20250102	14380	-19.89	20240430	10180	13.16	20241115	0.62	N	114090	500	309 억	6577860	N	N	233	N	N
125	20250103	130708	55	60.00	KOSPI200	오락·문화	N	N	N	Y	60	N	11560	230	2	2.03	856687660	74057	82.64	11120	11690	11120	14720	7940	11330	11567.95	10.63	22135	11890	11610	11260	10980	10630	11750	11120	309	3390	500	8380	10	1	61855670	7151	16.30	1.74	12	0.12	709.00	6658.00	14380	20240430	-19.61	10180	20241115	13.56	11690	-1.11	20250103	10910	5.96	20250102	14380	-19.61	20240430	10180	13.56	20241115	0.62	N	114090	500	309 억	6577860	N	N	233	N	N
126	20250103	120707	55	60.00	KOSPI200	오락·문화	N	N	N	Y	60	N	11620	290	2	2.56	686980930	59395	66.28	11120	11690	11120	14720	7940	11330	11566.31	10.63	16985	11890	11610	11260	10980	10630	11750	11120	309	3390	500	8380	10	1	61855670	7188	16.39	1.75	12	0.10	709.00	6658.00	14380	20240430	-19.19	10180	20241115	14.15	11690	-0.60	20250103	10910	6.51	20250102	14380	-19.19	20240430	10180	14.15	20241115	0.62	N	114090	500	309 억	6577860	N	N	233	N	N
127	20250103	110708	55	60.00	KOSPI200	오락·문화	N	N	N	Y	60	N	11630	300	2	2.65	643088030	55622	62.07	11120	11690	11120	14720	7940	11330	11561.76	10.63	15594	11890	11610	11260	10980	10630	11750	11120	309	3390	500	8380	10	1	61855670	7194	16.40	1.75	12	0.09	709.00	6658.00	14380	20240430	-19.12	10180	20241115	14.24	11690	-0.51	20250103	10910	6.60	20250102	14380	-19.12	20240430	10180	14.24	20241115	0.62	N	114090	500	309 억	6577860	N	N	233	N	N
128	20250103	100705	55	60.00	KOSPI200	오락·문화	N	N	N	Y	60	N	11560	230	2	2.03	505566100	43762	48.83	11120	11690	11120	14720	7940	11330	11552.63	10.63	15304	11890	11610	11260	10980	10630	11750	11120	309	3390	500	8380	10	1	61855670	7151	16.30	1.74	12	0.07	709.00	6658.00	14380	20240430	-19.61	10180	20241115	13.56	11690	-1.11	20250103	10910	5.96	20250102	14380	-19.61	20240430	10180	13.56	20241115	0.62	N	114090	500	309 억	6577860	N	N	233	N	N
129	20250103	090709	55	60.00	KOSPI200	오락·문화	N	N	N	Y	60	N	11390	60	2	0.53	16751840	1489	1.66	11120	11390	11120	14720	7940	11330	11250.40	10.63	407	11890	11610	11260	10980	10630	11750	11120	309	3390	500	8380	10	1	61855670	7045	16.06	1.71	12	0.00	709.00	6658.00	14380	20240430	-20.79	10180	20241115	11.89	11540	-1.30	20250102	10910	4.40	20250102	14380	-20.79	20240430	10180	11.89	20241115	0.62	N	114090	500	309 억	6577860	N	N	233	N	N
130	20250102	160701	55	60.00	KOSPI200	오락·문화	N	N	N	Y	60	N	11330	290	2	2.63	1007441460	89617	177.82	10950	11540	10910	14350	7730	11040	11241.48	10.36	2317	11400	11220	11070	10890	10740	11145	10815	309	3310	500	8160	10	1	61855670	7008	15.98	1.70	12	0.14	709.00	6658.00	14380	20240430	-21.21	10180	20241115	11.30	11540	-1.82	20250102	10910	3.85	20250102	14380	-21.21	20240430	10180	11.30	20241115	0.61	N	114090	500	309 억	6407845	N	N	233	N	N
131	20250102	150703	55	60.00	KOSPI200	오락·문화	N	N	N	Y	60	N	11350	310	2	2.81	958029570	85255	169.16	10950	11540	10910	14350	7730	11040	11237.22	10.36	1787	11400	11220	11070	10890	10740	11145	10815	309	3310	500	8160	10	1	61855670	7021	16.01	1.70	12	0.14	709.00	6658.00	14380	20240430	-21.07	10180	20241115	11.49	11540	-1.65	20250102	10910	4.03	20250102	14380	-21.07	20240430	10180	11.49	20241115	0.61	N	114090	500	309 억	6407845	N	N	2467	N	N
132	20250102	140700	55	60.00	KOSPI200	오락·문화	N	N	N	Y	60	N	11180	140	2	1.27	713474010	63674	126.34	10950	11540	10910	14350	7730	11040	11205.11	10.36	5025	11400	11220	11070	10890	10740	11145	10815	309	3310	500	8160	10	1	61855670	6915	15.77	1.68	12	0.10	709.00	6658.00	14380	20240430	-22.25	10180	20241115	9.82	11540	-3.12	20250102	10910	2.47	20250102	14380	-22.25	20240430	10180	9.82	20241115	0.61	N	114090	500	309 억	6407845	N	N	2467	N	N
133	20250102	130701	55	60.00	KOSPI200	오락·문화	N	N	N	Y	60	N	11200	160	2	1.45	635642050	56707	112.52	10950	11540	10910	14350	7730	11040	11209.23	10.36	4712	11400	11220	11070	10890	10740	11145	10815	309	3310	500	8160	10	1	61855670	6928	15.80	1.68	12	0.09	709.00	6658.00	14380	20240430	-22.11	10180	20241115	10.02	11540	-2.95	20250102	10910	2.66	20250102	14380	-22.11	20240430	10180	10.02	20241115	0.61	N	114090	500	309 억	6407845	N	N	2467	N	N
134	20250102	120659	55	60.00	KOSPI200	오락·문화	N	N	N	Y	60	N	11180	140	2	1.27	543092790	48451	96.13	10950	11540	10910	14350	7730	11040	11209.11	10.36	4654	11400	11220	11070	10890	10740	11145	10815	309	3310	500	8160	10	1	61855670	6915	15.77	1.68	12	0.08	709.00	6658.00	14380	20240430	-22.25	10180	20241115	9.82	11540	-3.12	20250102	10910	2.47	20250102	14380	-22.25	20240430	10180	9.82	20241115	0.61	N	114090	500	309 억	6407845	N	N	2467	N	N
135	20250102	110650	55	60.00	KOSPI200	오락·문화	N	N	N	Y	60	N	11280	240	2	2.17	424727670	37888	75.18	10950	11540	10910	14350	7730	11040	11210.08	10.36	6368	11400	11220	11070	10890	10740	11145	10815	309	3310	500	8160	10	1	61855670	6977	15.91	1.69	12	0.06	709.00	6658.00	14380	20240430	-21.56	10180	20241115	10.81	11540	-2.25	20250102	10910	3.39	20250102	14380	-21.56	20240430	10180	10.81	20241115	0.61	N	114090	500	309 억	6407845	N	N	2467	N	N
136	20250102	100657	55	60.00	KOSPI200	오락·문화	N	N	N	Y	60	N	10960	-80	5	-0.72	9547580	870	1.73	10950	11100	10910	14350	7730	11040	10974.23	10.36	27	11400	11220	11070	10890	10740	11145	10815	309	3310	500	8160	10	1	61855670	6779	15.46	1.65	12	0.00	709.00	6658.00	14380	20240430	-23.78	10180	20241115	7.66	11100	-1.26	20250102	10910	0.46	20250102	14380	-23.78	20240430	10180	7.66	20241115	0.61	N	114090	500	309 억	6407845	N	N	2467	N	N
137	20250102	090651	55	60.00	KOSPI200	오락·문화	N	N	N	Y	60	N	11040	0	3	0.00	0	0	0.00	0	0	0	14350	7730	11040	0.00	10.36	0	11400	11220	11070	10890	10740	11145	10815	309	3310	500	8160	10	1	61855670	6829	15.57	1.66	12	0.00	709.00	6658.00	14380	20240430	-23.23	10180	20241115	8.45	0	0.00	0	0	0.00	0	14380	-23.23	20240430	10180	8.45	20241115	0.61	N	114090	500	309 억	6407845	N	N	2467	N	N

61 KiB Raw Blame History

61 KiB

Raw Blame History