KissMeData/012170/price/prices-20250101.csv at c90bbf7a3f90b92b50cbdcb1171c8e54ab8edfd2

Files

ened 61b7199ccb Add accumulated files

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

55 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	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	160303	57	100.00	KOSPI		오락·문화	N	N	N	N	N	253	-9	5	-3.44	416825005	1616652	51.34	266	269	253	340	184	262	257.83	0.79	-224394	290	275	261	246	232	283	254	518	78	500	160	1	1	103569488	262	-0.90	0.99	12	1.56	-280.00	255.00	2390	20240226	-89.41	235	20250115	7.66	440	-42.50	20250110	235	7.66	20250115	2390	-89.41	20240226	235	7.66	20250115	0.18	N	012170	500	517 억	822924	N	N	0	N	N
3	20250124	150304	57	100.00	KOSPI		오락·문화	N	N	N	N	N	254	-8	5	-3.05	396116064	1534926	48.75	266	269	254	340	184	262	258.06	0.79	-217485	290	275	261	246	232	283	254	518	78	500	160	1	1	103569488	263	-0.91	1.00	12	1.48	-280.00	255.00	2390	20240226	-89.37	235	20250115	8.09	440	-42.27	20250110	235	8.09	20250115	2390	-89.37	20240226	235	8.09	20250115	0.18	N	012170	500	517 억	822924	N	N	0	N	N
4	20250124	140304	57	100.00	KOSPI		오락·문화	N	N	N	N	N	258	-4	5	-1.53	322952742	1248992	39.67	266	269	255	340	184	262	258.56	0.79	-155808	290	275	261	246	232	283	254	518	78	500	160	1	1	103569488	267	-0.92	1.01	12	1.21	-280.00	255.00	2390	20240226	-89.21	235	20250115	9.79	440	-41.36	20250110	235	9.79	20250115	2390	-89.21	20240226	235	9.79	20250115	0.18	N	012170	500	517 억	822924	N	N	0	N	N
5	20250124	130305	57	100.00	KOSPI		오락·문화	N	N	N	N	N	259	-3	5	-1.15	293054460	1132767	35.97	266	269	255	340	184	262	258.70	0.79	-114581	290	275	261	246	232	283	254	518	78	500	160	1	1	103569488	268	-0.93	1.02	12	1.09	-280.00	255.00	2390	20240226	-89.16	235	20250115	10.21	440	-41.14	20250110	235	10.21	20250115	2390	-89.16	20240226	235	10.21	20250115	0.18	N	012170	500	517 억	822924	N	N	0	N	N
6	20250124	120304	57	100.00	KOSPI		오락·문화	N	N	N	N	N	258	-4	5	-1.53	267301876	1033226	32.81	266	269	255	340	184	262	258.70	0.79	-119009	290	275	261	246	232	283	254	518	78	500	160	1	1	103569488	267	-0.92	1.01	12	1.00	-280.00	255.00	2390	20240226	-89.21	235	20250115	9.79	440	-41.36	20250110	235	9.79	20250115	2390	-89.21	20240226	235	9.79	20250115	0.18	N	012170	500	517 억	822924	N	N	0	N	N
7	20250124	110305	57	100.00	KOSPI		오락·문화	N	N	N	N	N	257	-5	5	-1.91	179809414	692908	22.01	266	269	256	340	184	262	259.49	0.79	-126125	290	275	261	246	232	283	254	518	78	500	160	1	1	103569488	266	-0.92	1.01	12	0.67	-280.00	255.00	2390	20240226	-89.25	235	20250115	9.36	440	-41.59	20250110	235	9.36	20250115	2390	-89.25	20240226	235	9.36	20250115	0.18	N	012170	500	517 억	822924	N	N	0	N	N
8	20250124	100304	57	100.00	KOSPI		오락·문화	N	N	N	N	N	258	-4	5	-1.53	141690009	544875	17.30	266	269	256	340	184	262	260.03	0.79	-119710	290	275	261	246	232	283	254	518	78	500	160	1	1	103569488	267	-0.92	1.01	12	0.53	-280.00	255.00	2390	20240226	-89.21	235	20250115	9.79	440	-41.36	20250110	235	9.79	20250115	2390	-89.21	20240226	235	9.79	20250115	0.18	N	012170	500	517 억	822924	N	N	0	N	N
9	20250124	090304	57	100.00	KOSPI		오락·문화	N	N	N	N	N	260	-2	5	-0.76	19134440	72486	2.30	266	269	260	340	184	262	264.04	0.79	-30859	290	275	261	246	232	283	254	518	78	500	160	1	1	103569488	269	-0.93	1.02	12	0.07	-280.00	255.00	2390	20240226	-89.12	235	20250115	10.64	440	-40.91	20250110	235	10.64	20250115	2390	-89.12	20240226	235	10.64	20250115	0.18	N	012170	500	517 억	822924	N	N	0	N	N
10	20250123	160304	57	100.00	KOSPI		오락·문화	N	N	N	N	N	262	7	2	2.75	812532907	3141664	177.85	259	276	247	331	179	255	258.62	0.53	318967	275	264	259	248	243	262	246	518	76	500	150	1	1	103569488	271	-0.94	1.03	12	3.03	-280.00	255.00	2390	20240226	-89.04	235	20250115	11.49	440	-40.45	20250110	235	11.49	20250115	2390	-89.04	20240226	235	11.49	20250115	0.18	N	012170	500	517 억	547724	N	N	0	N	N
11	20250123	150302	57	100.00	KOSPI		오락·문화	N	N	N	N	N	258	3	2	1.18	784179327	3032977	171.70	259	276	247	331	179	255	258.55	0.53	303399	275	264	259	248	243	262	246	518	76	500	150	1	1	103569488	267	-0.92	1.01	12	2.93	-280.00	255.00	2390	20240226	-89.21	235	20250115	9.79	440	-41.36	20250110	235	9.79	20250115	2390	-89.21	20240226	235	9.79	20250115	0.18	N	012170	500	517 억	547724	N	N	0	N	N
12	20250123	140304	57	100.00	KOSPI		오락·문화	N	N	N	N	N	261	6	2	2.35	707547241	2736675	154.92	259	276	247	331	179	255	258.54	0.53	307231	275	264	259	248	243	262	246	518	76	500	150	1	1	103569488	270	-0.93	1.02	12	2.64	-280.00	255.00	2390	20240226	-89.08	235	20250115	11.06	440	-40.68	20250110	235	11.06	20250115	2390	-89.08	20240226	235	11.06	20250115	0.18	N	012170	500	517 억	547724	N	N	0	N	N
13	20250123	130302	57	100.00	KOSPI		오락·문화	N	N	N	N	N	261	6	2	2.35	651306993	2521394	142.73	259	276	247	331	179	255	258.31	0.53	315840	275	264	259	248	243	262	246	518	76	500	150	1	1	103569488	270	-0.93	1.02	12	2.43	-280.00	255.00	2390	20240226	-89.08	235	20250115	11.06	440	-40.68	20250110	235	11.06	20250115	2390	-89.08	20240226	235	11.06	20250115	0.18	N	012170	500	517 억	547724	N	N	0	N	N
14	20250123	120303	57	100.00	KOSPI		오락·문화	N	N	N	N	N	276	21	2	8.24	429001540	1680553	95.14	259	276	247	331	179	255	255.27	0.53	306249	275	264	259	248	243	262	246	518	76	500	150	1	1	103569488	286	-0.99	1.08	12	1.62	-280.00	255.00	2390	20240226	-88.45	235	20250115	17.45	440	-37.27	20250110	235	17.45	20250115	2390	-88.45	20240226	235	17.45	20250115	0.18	N	012170	500	517 억	547724	N	N	0	N	N
15	20250123	110304	57	100.00	KOSPI		오락·문화	N	N	N	N	N	253	-2	5	-0.78	235074530	935666	52.97	259	259	247	331	179	255	251.24	0.53	107312	275	264	259	248	243	262	246	518	76	500	150	1	1	103569488	262	-0.90	0.99	12	0.90	-280.00	255.00	2390	20240226	-89.41	235	20250115	7.66	440	-42.50	20250110	235	7.66	20250115	2390	-89.41	20240226	235	7.66	20250115	0.18	N	012170	500	517 억	547724	N	N	0	N	N
16	20250123	100302	57	100.00	KOSPI		오락·문화	N	N	N	N	N	252	-3	5	-1.18	133327635	530568	30.04	259	259	248	331	179	255	251.29	0.53	1102	275	264	259	248	243	262	246	518	76	500	150	1	1	103569488	261	-0.90	0.99	12	0.51	-280.00	255.00	2390	20240226	-89.46	235	20250115	7.23	440	-42.73	20250110	235	7.23	20250115	2390	-89.46	20240226	235	7.23	20250115	0.18	N	012170	500	517 억	547724	N	N	0	N	N
17	20250123	090302	57	100.00	KOSPI		오락·문화	N	N	N	N	N	252	-3	5	-1.18	14328372	56217	3.18	259	259	252	331	179	255	254.88	0.53	-29742	275	264	259	248	243	262	246	518	76	500	150	1	1	103569488	261	-0.90	0.99	12	0.05	-280.00	255.00	2390	20240226	-89.46	235	20250115	7.23	440	-42.73	20250110	235	7.23	20250115	2390	-89.46	20240226	235	7.23	20250115	0.18	N	012170	500	517 억	547724	N	N	0	N	N
18	20250122	160301	57	100.00	KOSPI		오락·문화	N	N	N	N	N	255	-13	5	-4.85	456920426	1748717	122.88	270	270	254	348	188	268	261.30	0.46	91177	288	278	270	260	252	274	256	518	80	500	160	1	1	103569488	264	-0.91	1.00	12	1.69	-280.00	255.00	2390	20240226	-89.33	235	20250115	8.51	440	-42.05	20250110	235	8.51	20250115	2390	-89.33	20240226	235	8.51	20250115	0.18	N	012170	500	517 억	475514	N	N	0	N	N
19	20250122	150302	57	100.00	KOSPI		오락·문화	N	N	N	N	N	259	-9	5	-3.36	383210315	1461053	102.67	270	270	256	348	188	268	262.28	0.46	81381	288	278	270	260	252	274	256	518	80	500	160	1	1	103569488	268	-0.93	1.02	12	1.41	-280.00	255.00	2390	20240226	-89.16	235	20250115	10.21	440	-41.14	20250110	235	10.21	20250115	2390	-89.16	20240226	235	10.21	20250115	0.18	N	012170	500	517 억	475514	N	N	0	N	N
20	20250122	140300	57	100.00	KOSPI		오락·문화	N	N	N	N	N	262	-6	5	-2.24	286959938	1088186	76.47	270	270	260	348	188	268	263.70	0.46	75912	288	278	270	260	252	274	256	518	80	500	160	1	1	103569488	271	-0.94	1.03	12	1.05	-280.00	255.00	2390	20240226	-89.04	235	20250115	11.49	440	-40.45	20250110	235	11.49	20250115	2390	-89.04	20240226	235	11.49	20250115	0.18	N	012170	500	517 억	475514	N	N	0	N	N
21	20250122	130301	57	100.00	KOSPI		오락·문화	N	N	N	N	N	262	-6	5	-2.24	206447340	780922	54.87	270	270	260	348	188	268	264.36	0.46	82110	288	278	270	260	252	274	256	518	80	500	160	1	1	103569488	271	-0.94	1.03	12	0.75	-280.00	255.00	2390	20240226	-89.04	235	20250115	11.49	440	-40.45	20250110	235	11.49	20250115	2390	-89.04	20240226	235	11.49	20250115	0.18	N	012170	500	517 억	475514	N	N	0	N	N
22	20250122	120301	57	100.00	KOSPI		오락·문화	N	N	N	N	N	264	-4	5	-1.49	147742240	557296	39.16	270	270	263	348	188	268	265.11	0.46	94146	288	278	270	260	252	274	256	518	80	500	160	1	1	103569488	273	-0.94	1.04	12	0.54	-280.00	255.00	2390	20240226	-88.95	235	20250115	12.34	440	-40.00	20250110	235	12.34	20250115	2390	-88.95	20240226	235	12.34	20250115	0.18	N	012170	500	517 억	475514	N	N	0	N	N
23	20250122	110301	57	100.00	KOSPI		오락·문화	N	N	N	N	N	265	-3	5	-1.12	115564172	435557	30.61	270	270	263	348	188	268	265.33	0.46	74350	288	278	270	260	252	274	256	518	80	500	160	1	1	103569488	274	-0.95	1.04	12	0.42	-280.00	255.00	2390	20240226	-88.91	235	20250115	12.77	440	-39.77	20250110	235	12.77	20250115	2390	-88.91	20240226	235	12.77	20250115	0.18	N	012170	500	517 억	475514	N	N	0	N	N
24	20250122	100301	57	100.00	KOSPI		오락·문화	N	N	N	N	N	265	-3	5	-1.12	73976372	278370	19.56	270	270	263	348	188	268	265.75	0.46	66608	288	278	270	260	252	274	256	518	80	500	160	1	1	103569488	274	-0.95	1.04	12	0.27	-280.00	255.00	2390	20240226	-88.91	235	20250115	12.77	440	-39.77	20250110	235	12.77	20250115	2390	-88.91	20240226	235	12.77	20250115	0.18	N	012170	500	517 억	475514	N	N	0	N	N
25	20250122	090301	57	100.00	KOSPI		오락·문화	N	N	N	N	N	265	-3	5	-1.12	12398756	46409	3.26	270	270	264	348	188	268	267.16	0.46	19489	288	278	270	260	252	274	256	518	80	500	160	1	1	103569488	274	-0.95	1.04	12	0.04	-280.00	255.00	2390	20240226	-88.91	235	20250115	12.77	440	-39.77	20250110	235	12.77	20250115	2390	-88.91	20240226	235	12.77	20250115	0.18	N	012170	500	517 억	475514	N	N	0	N	N
26	20250121	160300	57	100.00	KOSPI		오락·문화	N	N	N	N	N	268	-4	5	-1.47	380889895	1419353	90.18	273	280	262	353	191	272	268.35	0.41	43498	284	278	272	266	260	275	263	518	81	500	160	1	1	103569488	278	-0.96	1.05	12	1.37	-280.00	255.00	2390	20240226	-88.79	235	20250115	14.04	440	-39.09	20250110	235	14.04	20250115	2390	-88.79	20240226	235	14.04	20250115	0.18	N	012170	500	517 억	425934	N	N	0	N	N
27	20250121	150301	57	100.00	KOSPI		오락·문화	N	N	N	N	N	263	-9	5	-3.31	364714908	1358675	86.33	273	280	262	353	191	272	268.43	0.41	38662	284	278	272	266	260	275	263	518	81	500	160	1	1	103569488	272	-0.94	1.03	12	1.31	-280.00	255.00	2390	20240226	-89.00	235	20250115	11.91	440	-40.23	20250110	235	11.91	20250115	2390	-89.00	20240226	235	11.91	20250115	0.18	N	012170	500	517 억	425934	N	N	0	N	N
28	20250121	140301	57	100.00	KOSPI		오락·문화	N	N	N	N	N	267	-5	5	-1.84	336181914	1251451	79.51	273	280	262	353	191	272	268.63	0.41	36935	284	278	272	266	260	275	263	518	81	500	160	1	1	103569488	277	-0.95	1.05	12	1.21	-280.00	255.00	2390	20240226	-88.83	235	20250115	13.62	440	-39.32	20250110	235	13.62	20250115	2390	-88.83	20240226	235	13.62	20250115	0.18	N	012170	500	517 억	425934	N	N	0	N	N
29	20250121	130300	57	100.00	KOSPI		오락·문화	N	N	N	N	N	268	-4	5	-1.47	302496498	1125535	71.51	273	280	262	353	191	272	268.76	0.41	14848	284	278	272	266	260	275	263	518	81	500	160	1	1	103569488	278	-0.96	1.05	12	1.09	-280.00	255.00	2390	20240226	-88.79	235	20250115	14.04	440	-39.09	20250110	235	14.04	20250115	2390	-88.79	20240226	235	14.04	20250115	0.18	N	012170	500	517 억	425934	N	N	0	N	N
30	20250121	120255	57	100.00	KOSPI		오락·문화	N	N	N	N	N	263	-9	5	-3.31	251503316	933494	59.31	273	280	262	353	191	272	269.42	0.41	11685	284	278	272	266	260	275	263	518	81	500	160	1	1	103569488	272	-0.94	1.03	12	0.90	-280.00	255.00	2390	20240226	-89.00	235	20250115	11.91	440	-40.23	20250110	235	11.91	20250115	2390	-89.00	20240226	235	11.91	20250115	0.18	N	012170	500	517 억	425934	N	N	0	N	N
31	20250121	110250	57	100.00	KOSPI		오락·문화	N	N	N	N	N	269	-3	5	-1.10	187710244	692915	44.03	273	280	266	353	191	272	270.90	0.41	-13967	284	278	272	266	260	275	263	518	81	500	160	1	1	103569488	279	-0.96	1.05	12	0.67	-280.00	255.00	2390	20240226	-88.74	235	20250115	14.47	440	-38.86	20250110	235	14.47	20250115	2390	-88.74	20240226	235	14.47	20250115	0.18	N	012170	500	517 억	425934	N	N	0	N	N
32	20250121	100247	57	100.00	KOSPI		오락·문화	N	N	N	N	N	269	-3	5	-1.10	133879067	491516	31.23	273	280	268	353	191	272	272.38	0.41	-20592	284	278	272	266	260	275	263	518	81	500	160	1	1	103569488	279	-0.96	1.05	12	0.47	-280.00	255.00	2390	20240226	-88.74	235	20250115	14.47	440	-38.86	20250110	235	14.47	20250115	2390	-88.74	20240226	235	14.47	20250115	0.18	N	012170	500	517 억	425934	N	N	0	N	N
33	20250121	090301	57	100.00	KOSPI		오락·문화	N	N	N	N	N	278	6	2	2.21	6767302	24472	1.55	273	279	273	353	191	272	276.53	0.41	-9248	284	278	272	266	260	275	263	518	81	500	160	1	1	103569488	288	-0.99	1.09	12	0.02	-280.00	255.00	2390	20240226	-88.37	235	20250115	18.30	440	-36.82	20250110	235	18.30	20250115	2390	-88.37	20240226	235	18.30	20250115	0.18	N	012170	500	517 억	425934	N	N	0	N	N
34	20250120	160259	57	100.00	KOSPI		오락·문화	N	N	N	N	N	272	-3	5	-1.09	415814624	1535911	37.80	275	278	266	357	193	275	270.73	0.24	157282	322	298	284	260	246	291	253	518	82	500	170	1	1	103569488	282	-0.97	1.07	12	1.48	-280.00	255.00	2390	20240226	-88.62	235	20250115	15.74	440	-38.18	20250110	235	15.74	20250115	2390	-88.62	20240226	235	15.74	20250115	0.19	N	012170	500	517 억	244106	N	N	0	N	N
35	20250120	150301	57	100.00	KOSPI		오락·문화	N	N	N	N	N	273	-2	5	-0.73	375026842	1386663	34.13	275	278	266	357	193	275	270.45	0.24	135249	322	298	284	260	246	291	253	518	82	500	170	1	1	103569488	283	-0.97	1.07	12	1.34	-280.00	255.00	2390	20240226	-88.58	235	20250115	16.17	440	-37.95	20250110	235	16.17	20250115	2390	-88.58	20240226	235	16.17	20250115	0.19	N	012170	500	517 억	244106	N	N	0	N	N
36	20250120	140300	57	100.00	KOSPI		오락·문화	N	N	N	N	N	275	0	3	0.00	338057659	1251235	30.79	275	278	266	357	193	275	270.18	0.24	135174	322	298	284	260	246	291	253	518	82	500	170	1	1	103569488	285	-0.98	1.08	12	1.21	-280.00	255.00	2390	20240226	-88.49	235	20250115	17.02	440	-37.50	20250110	235	17.02	20250115	2390	-88.49	20240226	235	17.02	20250115	0.19	N	012170	500	517 억	244106	N	N	0	N	N
37	20250120	130259	57	100.00	KOSPI		오락·문화	N	N	N	N	N	270	-5	5	-1.82	299269827	1109516	27.31	275	278	266	357	193	275	269.73	0.24	119277	322	298	284	260	246	291	253	518	82	500	170	1	1	103569488	280	-0.96	1.06	12	1.07	-280.00	255.00	2390	20240226	-88.70	235	20250115	14.89	440	-38.64	20250110	235	14.89	20250115	2390	-88.70	20240226	235	14.89	20250115	0.19	N	012170	500	517 억	244106	N	N	0	N	N
38	20250120	120300	57	100.00	KOSPI		오락·문화	N	N	N	N	N	269	-6	5	-2.18	249947612	926567	22.80	275	278	266	357	193	275	269.75	0.24	39507	322	298	284	260	246	291	253	518	82	500	170	1	1	103569488	279	-0.96	1.05	12	0.89	-280.00	255.00	2390	20240226	-88.74	235	20250115	14.47	440	-38.86	20250110	235	14.47	20250115	2390	-88.74	20240226	235	14.47	20250115	0.19	N	012170	500	517 억	244106	N	N	0	N	N
39	20250120	110300	57	100.00	KOSPI		오락·문화	N	N	N	N	N	270	-5	5	-1.82	226189939	838463	20.64	275	278	266	357	193	275	269.76	0.24	29253	322	298	284	260	246	291	253	518	82	500	170	1	1	103569488	280	-0.96	1.06	12	0.81	-280.00	255.00	2390	20240226	-88.70	235	20250115	14.89	440	-38.64	20250110	235	14.89	20250115	2390	-88.70	20240226	235	14.89	20250115	0.19	N	012170	500	517 억	244106	N	N	0	N	N
40	20250120	100300	57	100.00	KOSPI		오락·문화	N	N	N	N	N	273	-2	5	-0.73	180794120	669698	16.48	275	278	266	357	193	275	269.96	0.24	33535	322	298	284	260	246	291	253	518	82	500	170	1	1	103569488	283	-0.97	1.07	12	0.65	-280.00	255.00	2390	20240226	-88.58	235	20250115	16.17	440	-37.95	20250110	235	16.17	20250115	2390	-88.58	20240226	235	16.17	20250115	0.19	N	012170	500	517 억	244106	N	N	0	N	N
41	20250120	090300	57	100.00	KOSPI		오락·문화	N	N	N	N	N	273	-2	5	-0.73	32061328	116735	2.87	275	278	270	357	193	275	274.65	0.24	-18490	322	298	284	260	246	291	253	518	82	500	170	1	1	103569488	283	-0.97	1.07	12	0.11	-280.00	255.00	2390	20240226	-88.58	235	20250115	16.17	440	-37.95	20250110	235	16.17	20250115	2390	-88.58	20240226	235	16.17	20250115	0.19	N	012170	500	517 억	244106	N	N	0	N	N
42	20250117	160258	57	100.00	KOSPI		오락·문화	N	N	N	N	N	275	-15	5	-5.17	1139769863	4022478	14.83	291	308	270	377	203	290	283.36	0.57	-456822	372	331	296	255	220	351	275	518	87	500	170	1	1	103569488	285	-0.98	1.08	12	3.88	-280.00	255.00	2390	20240226	-88.49	235	20250115	17.02	440	-37.50	20250110	235	17.02	20250115	2390	-88.49	20240226	235	17.02	20250115	0.19	N	012170	500	517 억	594335	N	N	2	N	N
43	20250117	150258	57	100.00	KOSPI		오락·문화	N	N	N	N	N	275	-15	5	-5.17	1093693669	3854577	14.21	291	308	270	377	203	290	283.74	0.57	-404517	372	331	296	255	220	351	275	518	87	500	170	1	1	103569488	285	-0.98	1.08	12	3.72	-280.00	255.00	2390	20240226	-88.49	235	20250115	17.02	440	-37.50	20250110	235	17.02	20250115	2390	-88.49	20240226	235	17.02	20250115	0.19	N	012170	500	517 억	594335	N	N	2	N	N
44	20250117	140259	57	100.00	KOSPI		오락·문화	N	N	N	N	N	274	-16	5	-5.52	981676125	3442957	12.69	291	308	273	377	203	290	285.13	0.57	-317572	372	331	296	255	220	351	275	518	87	500	170	1	1	103569488	284	-0.98	1.07	12	3.32	-280.00	255.00	2390	20240226	-88.54	235	20250115	16.60	440	-37.73	20250110	235	16.60	20250115	2390	-88.54	20240226	235	16.60	20250115	0.19	N	012170	500	517 억	594335	N	N	2	N	N
45	20250117	130259	57	100.00	KOSPI		오락·문화	N	N	N	N	N	274	-16	5	-5.52	895397637	3128275	11.53	291	308	274	377	203	290	286.23	0.57	-261160	372	331	296	255	220	351	275	518	87	500	170	1	1	103569488	284	-0.98	1.07	12	3.02	-280.00	255.00	2390	20240226	-88.54	235	20250115	16.60	440	-37.73	20250110	235	16.60	20250115	2390	-88.54	20240226	235	16.60	20250115	0.19	N	012170	500	517 억	594335	N	N	2	N	N
46	20250117	120259	57	100.00	KOSPI		오락·문화	N	N	N	N	N	277	-13	5	-4.48	822730525	2864296	10.56	291	308	274	377	203	290	287.24	0.57	-245718	372	331	296	255	220	351	275	518	87	500	170	1	1	103569488	287	-0.99	1.09	12	2.77	-280.00	255.00	2390	20240226	-88.41	235	20250115	17.87	440	-37.05	20250110	235	17.87	20250115	2390	-88.41	20240226	235	17.87	20250115	0.19	N	012170	500	517 억	594335	N	N	2	N	N
47	20250117	110259	57	100.00	KOSPI		오락·문화	N	N	N	N	N	280	-10	5	-3.45	752360942	2611016	9.63	291	308	274	377	203	290	288.15	0.57	-221295	372	331	296	255	220	351	275	518	87	500	170	1	1	103569488	290	-1.00	1.10	12	2.52	-280.00	255.00	2390	20240226	-88.28	235	20250115	19.15	440	-36.36	20250110	235	19.15	20250115	2390	-88.28	20240226	235	19.15	20250115	0.19	N	012170	500	517 억	594335	N	N	2	N	N
48	20250117	100300	57	100.00	KOSPI		오락·문화	N	N	N	N	N	278	-12	5	-4.14	586025176	2012730	7.42	291	308	278	377	203	290	291.16	0.57	-108859	372	331	296	255	220	351	275	518	87	500	170	1	1	103569488	288	-0.99	1.09	12	1.94	-280.00	255.00	2390	20240226	-88.37	235	20250115	18.30	440	-36.82	20250110	235	18.30	20250115	2390	-88.37	20240226	235	18.30	20250115	0.19	N	012170	500	517 억	594335	N	N	2	N	N
49	20250117	090300	57	100.00	KOSPI		오락·문화	N	N	N	N	N	290	0	3	0.00	72117444	247279	0.91	291	298	290	377	203	290	291.64	0.57	-95216	372	331	296	255	220	351	275	518	87	500	170	1	1	103569488	300	-1.04	1.14	12	0.24	-280.00	255.00	2390	20240226	-87.87	235	20250115	23.40	440	-34.09	20250110	235	23.40	20250115	2390	-87.87	20240226	235	23.40	20250115	0.19	N	012170	500	517 억	594335	N	N	2	N	N
50	20250116	160258	57	100.00	KOSPI		오락·문화	N	N	N	N	N	290	19	2	7.01	8331052082	27070585	153.60	273	337	261	352	190	271	307.76	1.16	-500056	295	283	259	247	223	289	253	518	81	500	160	1	1	103569488	300	-1.04	1.14	12	26.14	-280.00	255.00	2390	20240226	-87.87	235	20250115	23.40	440	-34.09	20250110	235	23.40	20250115	2390	-87.87	20240226	235	23.40	20250115	0.19	N	012170	500	517 억	1200666	N	N	2	N	N
51	20250116	150246	57	100.00	KOSPI		오락·문화	N	N	N	N	N	293	22	2	8.12	8181506704	26552601	150.66	273	337	261	352	190	271	308.12	1.16	-497556	295	283	259	247	223	289	253	518	81	500	160	1	1	103569488	303	-1.05	1.15	12	25.64	-280.00	255.00	2390	20240226	-87.74	235	20250115	24.68	440	-33.41	20250110	235	24.68	20250115	2390	-87.74	20240226	235	24.68	20250115	0.19	N	012170	500	517 억	1200666	N	N	13	N	N
52	20250116	140259	57	100.00	KOSPI		오락·문화	N	N	N	N	N	297	26	2	9.59	7563006132	24449214	138.73	273	337	261	352	190	271	309.34	1.16	-705119	295	283	259	247	223	289	253	518	81	500	160	1	1	103569488	308	-1.06	1.16	12	23.61	-280.00	255.00	2390	20240226	-87.57	235	20250115	26.38	440	-32.50	20250110	235	26.38	20250115	2390	-87.57	20240226	235	26.38	20250115	0.19	N	012170	500	517 억	1200666	N	N	13	N	N
53	20250116	130259	57	100.00	KOSPI		오락·문화	N	N	N	N	N	305	34	2	12.55	7216114227	23298240	132.20	273	337	261	352	190	271	309.73	1.16	-681252	295	283	259	247	223	289	253	518	81	500	160	1	1	103569488	316	-1.09	1.20	12	22.50	-280.00	255.00	2390	20240226	-87.24	235	20250115	29.79	440	-30.68	20250110	235	29.79	20250115	2390	-87.24	20240226	235	29.79	20250115	0.19	N	012170	500	517 억	1200666	N	N	13	N	N
54	20250116	120259	57	100.00	KOSPI		오락·문화	N	N	N	N	N	309	38	2	14.02	6814972970	21989056	124.77	273	337	261	352	190	271	309.93	1.16	-648129	295	283	259	247	223	289	253	518	81	500	160	1	1	103569488	320	-1.10	1.21	12	21.23	-280.00	255.00	2390	20240226	-87.07	235	20250115	31.49	440	-29.77	20250110	235	31.49	20250115	2390	-87.07	20240226	235	31.49	20250115	0.19	N	012170	500	517 억	1200666	N	N	13	N	N
55	20250116	110259	57	100.00	KOSPI		오락·문화	N	N	N	N	N	307	36	2	13.28	5962882840	19231780	109.12	273	337	261	352	190	271	310.05	1.16	-639112	295	283	259	247	223	289	253	518	81	500	160	1	1	103569488	318	-1.10	1.20	12	18.57	-280.00	255.00	2390	20240226	-87.15	235	20250115	30.64	440	-30.23	20250110	235	30.64	20250115	2390	-87.15	20240226	235	30.64	20250115	0.19	N	012170	500	517 억	1200666	N	N	13	N	N
56	20250116	100259	57	100.00	KOSPI		오락·문화	N	N	N	N	N	316	45	2	16.61	3763369629	12201958	69.24	273	337	261	352	190	271	308.42	1.16	-340726	295	283	259	247	223	289	253	518	81	500	160	1	1	103569488	327	-1.13	1.24	12	11.78	-280.00	255.00	2390	20240226	-86.78	235	20250115	34.47	440	-28.18	20250110	235	34.47	20250115	2390	-86.78	20240226	235	34.47	20250115	0.19	N	012170	500	517 억	1200666	N	N	13	N	N
57	20250116	090259	57	100.00	KOSPI		오락·문화	N	N	N	N	N	269	-2	5	-0.74	76881989	286666	1.63	273	274	261	352	190	271	268.19	1.16	-67847	295	283	259	247	223	289	253	518	81	500	160	1	1	103569488	279	-0.96	1.05	12	0.28	-280.00	255.00	2390	20240226	-88.74	235	20250115	14.47	440	-38.86	20250110	235	14.47	20250115	2390	-88.74	20240226	235	14.47	20250115	0.19	N	012170	500	517 억	1200666	N	N	13	N	N
58	20250115	160259	57	100.00	KOSPI	신저가	오락·문화	N	N	N	N	N	271	-7	5	-2.52	4399558449	17555910	209.30	255	271	235	361	195	278	250.58	0.73	473857	327	302	290	265	253	296	259	518	83	500	170	1	1	103569488	281	-0.97	1.06	12	16.95	-280.00	255.00	2390	20240226	-88.66	235	20250115	15.32	440	-38.41	20250110	235	15.32	20250115	2390	-88.66	20240226	235	15.32	20250115	0.18	N	012170	500	517 억	756272	N	N	13	N	N
59	20250115	150259	57	100.00	KOSPI	신저가	오락·문화	N	N	N	N	N	266	-12	5	-4.32	4137544606	16580015	197.66	255	270	235	361	195	278	249.55	0.73	433138	327	302	290	265	253	296	259	518	83	500	170	1	1	103569488	275	-0.95	1.04	12	16.01	-280.00	255.00	2390	20240226	-88.87	235	20250115	13.19	440	-39.55	20250110	235	13.19	20250115	2390	-88.87	20240226	235	13.19	20250115	0.18	N	012170	500	517 억	756272	N	N	0	N	N
60	20250115	140259	57	100.00	KOSPI	신저가	오락·문화	N	N	N	N	N	251	-27	5	-9.71	3510952764	14161923	168.83	255	265	235	361	195	278	247.91	0.73	251492	327	302	290	265	253	296	259	518	83	500	170	1	1	103569488	260	-0.90	0.98	12	13.67	-280.00	255.00	2390	20240226	-89.50	235	20250115	6.81	440	-42.95	20250110	235	6.81	20250115	2390	-89.50	20240226	235	6.81	20250115	0.18	N	012170	500	517 억	756272	N	N	0	N	N
61	20250115	130258	57	100.00	KOSPI	신저가	오락·문화	N	N	N	N	N	249	-29	5	-10.43	3334433100	13451236	160.36	255	265	235	361	195	278	247.89	0.73	254550	327	302	290	265	253	296	259	518	83	500	170	1	1	103569488	258	-0.89	0.98	12	12.99	-280.00	255.00	2390	20240226	-89.58	235	20250115	5.96	440	-43.41	20250110	235	5.96	20250115	2390	-89.58	20240226	235	5.96	20250115	0.18	N	012170	500	517 억	756272	N	N	0	N	N
62	20250115	120259	57	100.00	KOSPI	신저가	오락·문화	N	N	N	N	N	252	-26	5	-9.35	3107228055	12543904	149.54	255	265	235	361	195	278	247.71	0.73	470633	327	302	290	265	253	296	259	518	83	500	170	1	1	103569488	261	-0.90	0.99	12	12.11	-280.00	255.00	2390	20240226	-89.46	235	20250115	7.23	440	-42.73	20250110	235	7.23	20250115	2390	-89.46	20240226	235	7.23	20250115	0.18	N	012170	500	517 억	756272	N	N	0	N	N
63	20250115	110259	57	100.00	KOSPI	신저가	오락·문화	N	N	N	N	N	251	-27	5	-9.71	2837403272	11471955	136.77	255	265	235	361	195	278	247.33	0.73	682836	327	302	290	265	253	296	259	518	83	500	170	1	1	103569488	260	-0.90	0.98	12	11.08	-280.00	255.00	2390	20240226	-89.50	235	20250115	6.81	440	-42.95	20250110	235	6.81	20250115	2390	-89.50	20240226	235	6.81	20250115	0.18	N	012170	500	517 억	756272	N	N	0	N	N
64	20250115	100258	57	100.00	KOSPI	신저가	오락·문화	N	N	N	N	N	237	-41	5	-14.75	1853464158	7555302	90.07	255	260	235	361	195	278	245.32	0.73	101665	327	302	290	265	253	296	259	518	83	500	170	1	1	103569488	245	-0.85	0.93	12	7.29	-280.00	255.00	2390	20240226	-90.08	235	20250115	0.85	440	-46.14	20250110	235	0.85	20250115	2390	-90.08	20240226	235	0.85	20250115	0.18	N	012170	500	517 억	756272	N	N	0	N	N
65	20250115	090259	57	100.00	KOSPI	신저가	오락·문화	N	N	N	N	N	254	-24	5	-8.63	345901654	1358512	16.20	255	260	249	361	195	278	254.62	0.73	45222	327	302	290	265	253	296	259	518	83	500	170	1	1	103569488	263	-0.91	1.00	12	1.31	-280.00	255.00	2390	20240226	-89.37	249	20250115	2.01	440	-42.27	20250110	249	2.01	20250115	2390	-89.37	20240226	249	2.01	20250115	0.18	N	012170	500	517 억	756272	N	N	0	N	N
66	20250114	160257	57	100.00	KOSPI	신저가	오락·문화	N	N	N	N	N	278	-118	4	-29.80	2384356976	8360047	937.75	303	315	278	514	278	396	285.27	1.47	-708413	422	408	399	385	376	404	381	518	118	500	240	1	1	103569488	288	-0.99	1.09	12	8.07	-280.00	255.00	2390	20240226	-88.37	278	20250114	0.00	440	-36.82	20250110	278	0.00	20250114	2390	-88.37	20240226	278	0.00	20250114	0.19	N	012170	500	517 억	1522558	N	N	0	N	N
67	20250114	150258	57	100.00	KOSPI	신저가	오락·문화	N	N	N	N	N	278	-118	4	-29.80	2344022512	8214959	921.47	303	315	278	514	278	396	285.34	1.47	-708413	422	408	399	385	376	404	381	518	118	500	240	1	1	103569488	288	-0.99	1.09	12	7.93	-280.00	255.00	2390	20240226	-88.37	278	20250114	0.00	440	-36.82	20250110	278	0.00	20250114	2390	-88.37	20240226	278	0.00	20250114	0.19	N	012170	500	517 억	1522558	N	N	0	N	N
68	20250114	140257	57	100.00	KOSPI	신저가	오락·문화	N	N	N	N	N	278	-118	4	-29.80	2289407466	8018502	899.44	303	315	278	514	278	396	285.52	1.47	-708413	422	408	399	385	376	404	381	518	118	500	240	1	1	103569488	288	-0.99	1.09	12	7.74	-280.00	255.00	2390	20240226	-88.37	278	20250114	0.00	440	-36.82	20250110	278	0.00	20250114	2390	-88.37	20240226	278	0.00	20250114	0.19	N	012170	500	517 억	1522558	N	N	0	N	N
69	20250114	130257	57	100.00	KOSPI	신저가	오락·문화	N	N	N	N	N	278	-118	4	-29.80	2256513116	7900177	886.16	303	315	278	514	278	396	285.63	1.47	-708413	422	408	399	385	376	404	381	518	118	500	240	1	1	103569488	288	-0.99	1.09	12	7.63	-280.00	255.00	2390	20240226	-88.37	278	20250114	0.00	440	-36.82	20250110	278	0.00	20250114	2390	-88.37	20240226	278	0.00	20250114	0.19	N	012170	500	517 억	1522558	N	N	0	N	N
70	20250114	120256	57	100.00	KOSPI	신저가	오락·문화	N	N	N	N	N	278	-118	4	-29.80	2235998106	7826382	877.89	303	315	278	514	278	396	285.70	1.47	-708413	422	408	399	385	376	404	381	518	118	500	240	1	1	103569488	288	-0.99	1.09	12	7.56	-280.00	255.00	2390	20240226	-88.37	278	20250114	0.00	440	-36.82	20250110	278	0.00	20250114	2390	-88.37	20240226	278	0.00	20250114	0.19	N	012170	500	517 억	1522558	N	N	0	N	N
71	20250114	110258	57	100.00	KOSPI	신저가	오락·문화	N	N	N	N	N	278	-118	4	-29.80	2189867342	7660444	859.27	303	315	278	514	278	396	285.87	1.47	-708413	422	408	399	385	376	404	381	518	118	500	240	1	1	103569488	288	-0.99	1.09	12	7.40	-280.00	255.00	2390	20240226	-88.37	278	20250114	0.00	440	-36.82	20250110	278	0.00	20250114	2390	-88.37	20240226	278	0.00	20250114	0.19	N	012170	500	517 억	1522558	N	N	0	N	N
72	20250114	100256	57	100.00	KOSPI	신저가	오락·문화	N	N	N	N	N	279	-117	5	-29.55	1878262558	6539937	733.59	303	315	278	514	278	396	287.20	1.47	-530004	422	408	399	385	376	404	381	518	118	500	240	1	1	103569488	289	-1.00	1.09	12	6.31	-280.00	255.00	2390	20240226	-88.33	278	20250114	0.36	440	-36.59	20250110	278	0.36	20250114	2390	-88.33	20240226	278	0.36	20250114	0.19	N	012170	500	517 억	1522558	N	N	0	N	N
73	20250114	090256	57	100.00	KOSPI	신저가	오락·문화	N	N	N	N	N	302	-94	5	-23.74	83356088	275154	30.86	303	306	298	514	278	396	302.94	1.47	-5497	422	408	399	385	376	404	381	518	118	500	240	1	1	103569488	313	-1.08	1.18	12	0.27	-280.00	255.00	2390	20240226	-87.36	298	20250114	1.34	440	-31.36	20250110	298	1.34	20250114	2390	-87.36	20240226	298	1.34	20250114	0.19	N	012170	500	517 억	1522558	N	N	0	N	N
74	20250113	160254	57	100.00	KOSPI		오락·문화	N	N	N	N	N	396	-17	5	-4.12	357197958	890724	23.97	413	413	390	536	290	413	401.02	1.63	-153480	467	440	413	386	359	453	399	518	123	500	250	1	1	103569488	410	-1.41	1.55	12	0.86	-280.00	255.00	2390	20240226	-83.43	343	20241209	15.45	440	-10.00	20250110	377	5.04	20250109	2390	-83.43	20240226	343	15.45	20241209	0.20	N	012170	500	517 억	1686595	N	N	0	N	N
75	20250113	150255	57	100.00	KOSPI		오락·문화	N	N	N	N	N	399	-14	5	-3.39	256586832	636165	17.12	413	413	398	536	290	413	403.33	1.63	-102717	467	440	413	386	359	453	399	518	123	500	250	1	1	103569488	413	-1.43	1.56	12	0.61	-280.00	255.00	2390	20240226	-83.31	343	20241209	16.33	440	-9.32	20250110	377	5.84	20250109	2390	-83.31	20240226	343	16.33	20241209	0.20	N	012170	500	517 억	1686595	N	N	0	N	N
76	20250113	140253	57	100.00	KOSPI		오락·문화	N	N	N	N	N	401	-12	5	-2.91	205699664	508893	13.70	413	413	400	536	290	413	404.21	1.63	-45375	467	440	413	386	359	453	399	518	123	500	250	1	1	103569488	415	-1.43	1.57	12	0.49	-280.00	255.00	2390	20240226	-83.22	343	20241209	16.91	440	-8.86	20250110	377	6.37	20250109	2390	-83.22	20240226	343	16.91	20241209	0.20	N	012170	500	517 억	1686595	N	N	0	N	N
77	20250113	130250	57	100.00	KOSPI		오락·문화	N	N	N	N	N	404	-9	5	-2.18	162610812	401793	10.81	413	413	400	536	290	413	404.71	1.63	-38019	467	440	413	386	359	453	399	518	123	500	250	1	1	103569488	418	-1.44	1.58	12	0.39	-280.00	255.00	2390	20240226	-83.10	343	20241209	17.78	440	-8.18	20250110	377	7.16	20250109	2390	-83.10	20240226	343	17.78	20241209	0.20	N	012170	500	517 억	1686595	N	N	0	N	N
78	20250113	120252	57	100.00	KOSPI		오락·문화	N	N	N	N	N	406	-7	5	-1.69	154542743	381859	10.28	413	413	400	536	290	413	404.71	1.63	-35371	467	440	413	386	359	453	399	518	123	500	250	1	1	103569488	420	-1.45	1.59	12	0.37	-280.00	255.00	2390	20240226	-83.01	343	20241209	18.37	440	-7.73	20250110	377	7.69	20250109	2390	-83.01	20240226	343	18.37	20241209	0.20	N	012170	500	517 억	1686595	N	N	0	N	N
79	20250113	110252	57	100.00	KOSPI		오락·문화	N	N	N	N	N	404	-9	5	-2.18	139144828	343804	9.25	413	413	400	536	290	413	404.72	1.63	-32446	467	440	413	386	359	453	399	518	123	500	250	1	1	103569488	418	-1.44	1.58	12	0.33	-280.00	255.00	2390	20240226	-83.10	343	20241209	17.78	440	-8.18	20250110	377	7.16	20250109	2390	-83.10	20240226	343	17.78	20241209	0.20	N	012170	500	517 억	1686595	N	N	0	N	N
80	20250113	100252	57	100.00	KOSPI		오락·문화	N	N	N	N	N	403	-10	5	-2.42	121228816	299357	8.06	413	413	400	536	290	413	404.96	1.63	-32220	467	440	413	386	359	453	399	518	123	500	250	1	1	103569488	417	-1.44	1.58	12	0.29	-280.00	255.00	2390	20240226	-83.14	343	20241209	17.49	440	-8.41	20250110	377	6.90	20250109	2390	-83.14	20240226	343	17.49	20241209	0.20	N	012170	500	517 억	1686595	N	N	0	N	N
81	20250113	090254	57	100.00	KOSPI		오락·문화	N	N	N	N	N	402	-11	5	-2.66	45927413	112452	3.03	413	413	402	536	290	413	408.42	1.63	-29969	467	440	413	386	359	453	399	518	123	500	250	1	1	103569488	416	-1.44	1.58	12	0.11	-280.00	255.00	2390	20240226	-83.18	343	20241209	17.20	440	-8.64	20250110	377	6.63	20250109	2390	-83.18	20240226	343	17.20	20241209	0.20	N	012170	500	517 억	1686595	N	N	0	N	N
82	20250110	160251	57	100.00	KOSPI		오락·문화	N	N	N	N	N	413	27	2	6.99	1528718741	3681848	226.20	386	440	386	501	271	386	415.20	1.37	275551	424	405	391	372	358	398	365	518	115	500	230	1	1	103569488	428	-1.48	1.62	12	3.55	-280.00	255.00	2390	20240226	-82.72	343	20241209	20.41	440	-6.14	20250110	377	9.55	20250109	2390	-82.72	20240226	343	20.41	20241209	0.20	N	012170	500	517 억	1417927	N	N	0	N	N
83	20250110	150251	57	100.00	KOSPI		오락·문화	N	N	N	N	N	409	23	2	5.96	1450699699	3491897	214.53	386	440	386	501	271	386	415.45	1.37	242008	424	405	391	372	358	398	365	518	115	500	230	1	1	103569488	424	-1.46	1.60	12	3.37	-280.00	255.00	2390	20240226	-82.89	343	20241209	19.24	440	-7.05	20250110	377	8.49	20250109	2390	-82.89	20240226	343	19.24	20241209	0.20	N	012170	500	517 억	1417927	N	N	0	N	N
84	20250110	140251	57	100.00	KOSPI		오락·문화	N	N	N	N	N	415	29	2	7.51	1162771885	2789291	171.36	386	440	386	501	271	386	416.87	1.37	50242	424	405	391	372	358	398	365	518	115	500	230	1	1	103569488	430	-1.48	1.63	12	2.69	-280.00	255.00	2390	20240226	-82.64	343	20241209	20.99	440	-5.68	20250110	377	10.08	20250109	2390	-82.64	20240226	343	20.99	20241209	0.20	N	012170	500	517 억	1417927	N	N	0	N	N
85	20250110	130252	57	100.00	KOSPI		오락·문화	N	N	N	N	N	394	8	2	2.07	135607217	345835	21.25	386	396	386	501	271	386	392.12	1.37	49235	424	405	391	372	358	398	365	518	115	500	230	1	1	103569488	408	-1.41	1.55	12	0.33	-280.00	255.00	2390	20240226	-83.51	343	20241209	14.87	414	-4.83	20250108	377	4.51	20250109	2390	-83.51	20240226	343	14.87	20241209	0.20	N	012170	500	517 억	1417927	N	N	0	N	N
86	20250110	120251	57	100.00	KOSPI		오락·문화	N	N	N	N	N	394	8	2	2.07	123429858	314946	19.35	386	396	386	501	271	386	391.91	1.37	42263	424	405	391	372	358	398	365	518	115	500	230	1	1	103569488	408	-1.41	1.55	12	0.30	-280.00	255.00	2390	20240226	-83.51	343	20241209	14.87	414	-4.83	20250108	377	4.51	20250109	2390	-83.51	20240226	343	14.87	20241209	0.20	N	012170	500	517 억	1417927	N	N	0	N	N
87	20250110	110250	57	100.00	KOSPI		오락·문화	N	N	N	N	N	390	4	2	1.04	86764932	221761	13.62	386	396	386	501	271	386	391.25	1.37	8451	424	405	391	372	358	398	365	518	115	500	230	1	1	103569488	404	-1.39	1.53	12	0.21	-280.00	255.00	2390	20240226	-83.68	343	20241209	13.70	414	-5.80	20250108	377	3.45	20250109	2390	-83.68	20240226	343	13.70	20241209	0.20	N	012170	500	517 억	1417927	N	N	0	N	N
88	20250110	100251	57	100.00	KOSPI		오락·문화	N	N	N	N	N	393	7	2	1.81	65002185	166061	10.20	386	396	386	501	271	386	391.44	1.37	-9121	424	405	391	372	358	398	365	518	115	500	230	1	1	103569488	407	-1.40	1.54	12	0.16	-280.00	255.00	2390	20240226	-83.56	343	20241209	14.58	414	-5.07	20250108	377	4.24	20250109	2390	-83.56	20240226	343	14.58	20241209	0.20	N	012170	500	517 억	1417927	N	N	0	N	N
89	20250110	090251	57	100.00	KOSPI		오락·문화	N	N	N	N	N	388	2	2	0.52	4085422	10570	0.65	386	388	386	501	271	386	386.51	1.37	-3786	424	405	391	372	358	398	365	518	115	500	230	1	1	103569488	402	-1.39	1.52	12	0.01	-280.00	255.00	2390	20240226	-83.77	343	20241209	13.12	414	-6.28	20250108	377	2.92	20250109	2390	-83.77	20240226	343	13.12	20241209	0.20	N	012170	500	517 억	1417927	N	N	0	N	N
90	20250109	160250	57	100.00	KOSPI		오락·문화	N	N	N	N	N	386	-20	5	-4.93	629064952	1615076	281.58	410	410	377	527	285	406	389.50	1.36	19072	420	412	406	398	392	417	403	518	121	500	250	1	1	103569488	400	-1.38	1.51	12	1.56	-280.00	255.00	2390	20240226	-83.85	343	20241209	12.54	414	-6.76	20250108	377	2.39	20250109	2390	-83.85	20240226	343	12.54	20241209	0.20	N	012170	500	517 억	1406404	N	N	57	N	N
91	20250109	150251	57	100.00	KOSPI		오락·문화	N	N	N	N	N	387	-19	5	-4.68	580580350	1489639	259.71	410	410	377	527	285	406	389.75	1.36	40049	420	412	406	398	392	417	403	518	121	500	250	1	1	103569488	401	-1.38	1.52	12	1.44	-280.00	255.00	2390	20240226	-83.81	343	20241209	12.83	414	-6.52	20250108	377	2.65	20250109	2390	-83.81	20240226	343	12.83	20241209	0.20	N	012170	500	517 억	1406404	N	N	57	N	N
92	20250109	140250	57	100.00	KOSPI		오락·문화	N	N	N	N	N	392	-14	5	-3.45	324286829	821534	143.23	410	410	388	527	285	406	394.73	1.36	-51633	420	412	406	398	392	417	403	518	121	500	250	1	1	103569488	406	-1.40	1.54	12	0.79	-280.00	255.00	2390	20240226	-83.60	343	20241209	14.29	414	-5.31	20250108	378	3.70	20250102	2390	-83.60	20240226	343	14.29	20241209	0.20	N	012170	500	517 억	1406404	N	N	57	N	N
93	20250109	130250	57	100.00	KOSPI		오락·문화	N	N	N	N	N	395	-11	5	-2.71	204893111	516339	90.02	410	410	392	527	285	406	396.82	1.36	-73145	420	412	406	398	392	417	403	518	121	500	250	1	1	103569488	409	-1.41	1.55	12	0.50	-280.00	255.00	2390	20240226	-83.47	343	20241209	15.16	414	-4.59	20250108	378	4.50	20250102	2390	-83.47	20240226	343	15.16	20241209	0.20	N	012170	500	517 억	1406404	N	N	57	N	N
94	20250109	120250	57	100.00	KOSPI		오락·문화	N	N	N	N	N	395	-11	5	-2.71	185830587	468144	81.62	410	410	392	527	285	406	396.95	1.36	-76048	420	412	406	398	392	417	403	518	121	500	250	1	1	103569488	409	-1.41	1.55	12	0.45	-280.00	255.00	2390	20240226	-83.47	343	20241209	15.16	414	-4.59	20250108	378	4.50	20250102	2390	-83.47	20240226	343	15.16	20241209	0.20	N	012170	500	517 억	1406404	N	N	57	N	N
95	20250109	110250	57	100.00	KOSPI		오락·문화	N	N	N	N	N	400	-6	5	-1.48	101175276	253323	44.17	410	410	395	527	285	406	399.39	1.36	-80596	420	412	406	398	392	417	403	518	121	500	250	1	1	103569488	414	-1.43	1.57	12	0.24	-280.00	255.00	2390	20240226	-83.26	343	20241209	16.62	414	-3.38	20250108	378	5.82	20250102	2390	-83.26	20240226	343	16.62	20241209	0.20	N	012170	500	517 억	1406404	N	N	57	N	N
96	20250109	100249	57	100.00	KOSPI		오락·문화	N	N	N	N	N	397	-9	5	-2.22	93867059	235016	40.97	410	410	395	527	285	406	399.41	1.36	-84648	420	412	406	398	392	417	403	518	121	500	250	1	1	103569488	411	-1.42	1.56	12	0.23	-280.00	255.00	2390	20240226	-83.39	343	20241209	15.74	414	-4.11	20250108	378	5.03	20250102	2390	-83.39	20240226	343	15.74	20241209	0.20	N	012170	500	517 억	1406404	N	N	57	N	N
97	20250109	090251	57	100.00	KOSPI		오락·문화	N	N	N	N	N	409	3	2	0.74	5882449	14459	2.52	410	410	406	527	285	406	406.84	1.36	-14403	420	412	406	398	392	417	403	518	121	500	250	1	1	103569488	424	-1.46	1.60	12	0.01	-280.00	255.00	2390	20240226	-82.89	343	20241209	19.24	414	-1.21	20250108	378	8.20	20250102	2390	-82.89	20240226	343	19.24	20241209	0.20	N	012170	500	517 억	1406404	N	N	57	N	N
98	20250108	160247	57	100.00	KOSPI		오락·문화	N	N	N	N	N	406	3	2	0.74	230377478	567133	199.20	403	414	400	523	283	403	406.21	1.24	97285	413	407	402	396	391	405	394	518	120	500	240	1	1	103569488	420	-1.45	1.59	12	0.55	-280.00	255.00	2390	20240226	-83.01	343	20241209	18.37	414	-1.93	20250108	378	7.41	20250102	2390	-83.01	20240226	343	18.37	20241209	0.20	N	012170	500	517 억	1288119	N	N	57	N	N
99	20250108	150249	57	100.00	KOSPI		오락·문화	N	N	N	N	N	409	6	2	1.49	219239831	539777	189.59	403	414	400	523	283	403	406.17	1.24	90275	413	407	402	396	391	405	394	518	120	500	240	1	1	103569488	424	-1.46	1.60	12	0.52	-280.00	255.00	2390	20240226	-82.89	343	20241209	19.24	414	-1.21	20250108	378	8.20	20250102	2390	-82.89	20240226	343	19.24	20241209	0.20	N	012170	500	517 억	1288119	N	N	34	N	N
100	20250108	140251	57	100.00	KOSPI		오락·문화	N	N	N	N	N	409	6	2	1.49	198700289	489414	171.90	403	414	400	523	283	403	406.00	1.24	74972	413	407	402	396	391	405	394	518	120	500	240	1	1	103569488	424	-1.46	1.60	12	0.47	-280.00	255.00	2390	20240226	-82.89	343	20241209	19.24	414	-1.21	20250108	378	8.20	20250102	2390	-82.89	20240226	343	19.24	20241209	0.20	N	012170	500	517 억	1288119	N	N	34	N	N
101	20250108	130252	57	100.00	KOSPI		오락·문화	N	N	N	N	N	409	6	2	1.49	186923901	460597	161.78	403	414	400	523	283	403	405.83	1.24	61393	413	407	402	396	391	405	394	518	120	500	240	1	1	103569488	424	-1.46	1.60	12	0.44	-280.00	255.00	2390	20240226	-82.89	343	20241209	19.24	414	-1.21	20250108	378	8.20	20250102	2390	-82.89	20240226	343	19.24	20241209	0.20	N	012170	500	517 억	1288119	N	N	34	N	N
102	20250108	120248	57	100.00	KOSPI		오락·문화	N	N	N	N	N	408	5	2	1.24	164859765	406421	142.75	403	414	400	523	283	403	405.64	1.24	69556	413	407	402	396	391	405	394	518	120	500	240	1	1	103569488	423	-1.46	1.60	12	0.39	-280.00	255.00	2390	20240226	-82.93	343	20241209	18.95	414	-1.45	20250108	378	7.94	20250102	2390	-82.93	20240226	343	18.95	20241209	0.20	N	012170	500	517 억	1288119	N	N	34	N	N
103	20250108	110248	57	100.00	KOSPI		오락·문화	N	N	N	N	N	407	4	2	0.99	144407932	356147	125.09	403	414	400	523	283	403	405.47	1.24	76809	413	407	402	396	391	405	394	518	120	500	240	1	1	103569488	422	-1.45	1.60	12	0.34	-280.00	255.00	2390	20240226	-82.97	343	20241209	18.66	414	-1.69	20250108	378	7.67	20250102	2390	-82.97	20240226	343	18.66	20241209	0.20	N	012170	500	517 억	1288119	N	N	34	N	N
104	20250108	100248	57	100.00	KOSPI		오락·문화	N	N	N	N	N	404	1	2	0.25	59138071	145607	51.14	403	414	400	523	283	403	406.15	1.24	8384	413	407	402	396	391	405	394	518	120	500	240	1	1	103569488	418	-1.44	1.58	12	0.14	-280.00	255.00	2390	20240226	-83.10	343	20241209	17.78	414	-2.42	20250108	378	6.88	20250102	2390	-83.10	20240226	343	17.78	20241209	0.20	N	012170	500	517 억	1288119	N	N	34	N	N
105	20250108	090251	57	100.00	KOSPI		오락·문화	N	N	N	N	N	408	5	2	1.24	10684745	26493	9.31	403	408	403	523	283	403	403.30	1.24	-2819	413	407	402	396	391	405	394	518	120	500	240	1	1	103569488	423	-1.46	1.60	12	0.03	-280.00	255.00	2390	20240226	-82.93	343	20241209	18.95	408	0.00	20250106	378	7.94	20250102	2390	-82.93	20240226	343	18.95	20241209	0.20	N	012170	500	517 억	1288119	N	N	34	N	N
106	20250107	160247	57	100.00	KOSPI		오락·문화	N	N	N	N	N	403	2	2	0.50	114199043	283211	50.25	407	408	397	521	281	401	403.23	1.23	13984	417	408	399	390	381	413	395	518	120	500	240	1	1	103569488	417	-1.44	1.58	12	0.27	-280.00	255.00	2390	20240226	-83.14	343	20241209	17.49	408	0.00	20250106	378	6.61	20250102	2390	-83.14	20240226	343	17.49	20241209	0.20	N	012170	500	517 억	1270299	N	N	34	N	N
107	20250107	150248	57	100.00	KOSPI		오락·문화	N	N	N	N	N	404	3	2	0.75	101910399	252812	44.86	407	408	397	521	281	401	403.11	1.23	6460	417	408	399	390	381	413	395	518	120	500	240	1	1	103569488	418	-1.44	1.58	12	0.24	-280.00	255.00	2390	20240226	-83.10	343	20241209	17.78	408	0.00	20250106	378	6.88	20250102	2390	-83.10	20240226	343	17.78	20241209	0.20	N	012170	500	517 억	1270299	N	N	0	N	N
108	20250107	140247	57	100.00	KOSPI		오락·문화	N	N	N	N	N	402	1	2	0.25	90698261	225084	39.94	407	408	397	521	281	401	402.95	1.23	-5322	417	408	399	390	381	413	395	518	120	500	240	1	1	103569488	416	-1.44	1.58	12	0.22	-280.00	255.00	2390	20240226	-83.18	343	20241209	17.20	408	0.00	20250106	378	6.35	20250102	2390	-83.18	20240226	343	17.20	20241209	0.20	N	012170	500	517 억	1270299	N	N	0	N	N
109	20250107	130248	57	100.00	KOSPI		오락·문화	N	N	N	N	N	402	1	2	0.25	80802487	200475	35.57	407	408	397	521	281	401	403.06	1.23	-16508	417	408	399	390	381	413	395	518	120	500	240	1	1	103569488	416	-1.44	1.58	12	0.19	-280.00	255.00	2390	20240226	-83.18	343	20241209	17.20	408	0.00	20250106	378	6.35	20250102	2390	-83.18	20240226	343	17.20	20241209	0.20	N	012170	500	517 억	1270299	N	N	0	N	N
110	20250107	120248	57	100.00	KOSPI		오락·문화	N	N	N	N	N	404	3	2	0.75	68594537	170148	30.19	407	408	397	521	281	401	403.15	1.23	-17689	417	408	399	390	381	413	395	518	120	500	240	1	1	103569488	418	-1.44	1.58	12	0.16	-280.00	255.00	2390	20240226	-83.10	343	20241209	17.78	408	0.00	20250106	378	6.88	20250102	2390	-83.10	20240226	343	17.78	20241209	0.20	N	012170	500	517 억	1270299	N	N	0	N	N
111	20250107	110246	57	100.00	KOSPI		오락·문화	N	N	N	N	N	405	4	2	1.00	57099766	141597	25.13	407	408	397	521	281	401	403.26	1.23	-21524	417	408	399	390	381	413	395	518	120	500	240	1	1	103569488	419	-1.45	1.59	12	0.14	-280.00	255.00	2390	20240226	-83.05	343	20241209	18.08	408	0.00	20250106	378	7.14	20250102	2390	-83.05	20240226	343	18.08	20241209	0.20	N	012170	500	517 억	1270299	N	N	0	N	N
112	20250107	100249	57	100.00	KOSPI		오락·문화	N	N	N	N	N	402	1	2	0.25	28782430	70874	12.58	407	408	400	521	281	401	406.11	1.23	-6504	417	408	399	390	381	413	395	518	120	500	240	1	1	103569488	416	-1.44	1.58	12	0.07	-280.00	255.00	2390	20240226	-83.18	343	20241209	17.20	408	0.00	20250106	378	6.35	20250102	2390	-83.18	20240226	343	17.20	20241209	0.20	N	012170	500	517 억	1270299	N	N	0	N	N
113	20250107	090248	57	100.00	KOSPI		오락·문화	N	N	N	N	N	400	-1	5	-0.25	3395161	8367	1.48	407	408	400	521	281	401	405.78	1.23	-2885	417	408	399	390	381	413	395	518	120	500	240	1	1	103569488	414	-1.43	1.57	12	0.01	-280.00	255.00	2390	20240226	-83.26	343	20241209	16.62	408	0.00	20250106	378	5.82	20250102	2390	-83.26	20240226	343	16.62	20241209	0.20	N	012170	500	517 억	1270299	N	N	0	N	N
114	20250106	160245	57	100.00	KOSPI		오락·문화	N	N	N	N	N	401	8	2	2.04	223470786	557360	140.27	393	408	390	510	276	393	400.94	1.05	187106	405	399	390	384	375	402	387	518	117	500	240	1	1	103569488	415	-1.43	1.57	12	0.54	-280.00	255.00	2390	20240226	-83.22	343	20241209	16.91	408	-1.72	20250106	378	6.08	20250102	2390	-83.22	20240226	343	16.91	20241209	0.24	N	012170	500	517 억	1088413	N	N	0	N	N
115	20250106	150245	57	100.00	KOSPI		오락·문화	N	N	N	N	N	404	11	2	2.80	205305972	512025	128.86	393	408	390	510	276	393	400.97	1.05	175849	405	399	390	384	375	402	387	518	117	500	240	1	1	103569488	418	-1.44	1.58	12	0.49	-280.00	255.00	2390	20240226	-83.10	343	20241209	17.78	408	-0.98	20250106	378	6.88	20250102	2390	-83.10	20240226	343	17.78	20241209	0.24	N	012170	500	517 억	1088413	N	N	0	N	N
116	20250106	140245	57	100.00	KOSPI		오락·문화	N	N	N	N	N	402	9	2	2.29	174916444	436101	109.75	393	408	390	510	276	393	401.09	1.05	151250	405	399	390	384	375	402	387	518	117	500	240	1	1	103569488	416	-1.44	1.58	12	0.42	-280.00	255.00	2390	20240226	-83.18	343	20241209	17.20	408	-1.47	20250106	378	6.35	20250102	2390	-83.18	20240226	343	17.20	20241209	0.24	N	012170	500	517 억	1088413	N	N	0	N	N
117	20250106	130244	57	100.00	KOSPI		오락·문화	N	N	N	N	N	402	9	2	2.29	135788750	338490	85.19	393	408	390	510	276	393	401.16	1.05	96211	405	399	390	384	375	402	387	518	117	500	240	1	1	103569488	416	-1.44	1.58	12	0.33	-280.00	255.00	2390	20240226	-83.18	343	20241209	17.20	408	-1.47	20250106	378	6.35	20250102	2390	-83.18	20240226	343	17.20	20241209	0.24	N	012170	500	517 억	1088413	N	N	0	N	N
118	20250106	120244	57	100.00	KOSPI		오락·문화	N	N	N	N	N	406	13	2	3.31	119421954	297960	74.99	393	408	390	510	276	393	400.80	1.05	78374	405	399	390	384	375	402	387	518	117	500	240	1	1	103569488	420	-1.45	1.59	12	0.29	-280.00	255.00	2390	20240226	-83.01	343	20241209	18.37	408	-0.49	20250106	378	7.41	20250102	2390	-83.01	20240226	343	18.37	20241209	0.24	N	012170	500	517 억	1088413	N	N	0	N	N
119	20250106	110244	57	100.00	KOSPI		오락·문화	N	N	N	N	N	404	11	2	2.80	97412369	243727	61.34	393	405	390	510	276	393	399.68	1.05	75621	405	399	390	384	375	402	387	518	117	500	240	1	1	103569488	418	-1.44	1.58	12	0.24	-280.00	255.00	2390	20240226	-83.10	343	20241209	17.78	405	-0.25	20250106	378	6.88	20250102	2390	-83.10	20240226	343	17.78	20241209	0.24	N	012170	500	517 억	1088413	N	N	0	N	N
120	20250106	100243	57	100.00	KOSPI		오락·문화	N	N	N	N	N	400	7	2	1.78	64496075	161867	40.74	393	404	390	510	276	393	398.45	1.05	45405	405	399	390	384	375	402	387	518	117	500	240	1	1	103569488	414	-1.43	1.57	12	0.16	-280.00	255.00	2390	20240226	-83.26	343	20241209	16.62	404	-0.99	20250106	378	5.82	20250102	2390	-83.26	20240226	343	16.62	20241209	0.24	N	012170	500	517 억	1088413	N	N	0	N	N
121	20250106	090241	57	100.00	KOSPI		오락·문화	N	N	N	N	N	394	1	2	0.25	11601163	29564	7.44	393	395	390	510	276	393	392.41	1.05	8639	405	399	390	384	375	402	387	518	117	500	240	1	1	103569488	408	-1.41	1.55	12	0.03	-280.00	255.00	2390	20240226	-83.51	343	20241209	14.87	396	-0.51	20250103	378	4.23	20250102	2390	-83.51	20240226	343	14.87	20241209	0.24	N	012170	500	517 억	1088413	N	N	0	N	N
122	20250103	160243	57	100.00	KOSPI		오락·문화	N	N	N	N	N	393	8	2	2.08	153572262	392076	63.50	381	396	381	500	270	385	391.69	0.86	204379	399	392	385	378	371	388	374	518	115	500	230	1	1	103569488	407	-1.40	1.54	12	0.38	-280.00	255.00	2390	20240226	-83.56	343	20241209	14.58	396	-0.76	20250103	378	3.97	20250102	2390	-83.56	20240226	343	14.58	20241209	0.24	N	012170	500	517 억	887307	N	N	0	N	N
123	20250103	150243	57	100.00	KOSPI		오락·문화	N	N	N	N	N	393	8	2	2.08	151405471	386568	62.61	381	396	381	500	270	385	391.67	0.86	202634	399	392	385	378	371	388	374	518	115	500	230	1	1	103569488	407	-1.40	1.54	12	0.37	-280.00	255.00	2390	20240226	-83.56	343	20241209	14.58	396	-0.76	20250103	378	3.97	20250102	2390	-83.56	20240226	343	14.58	20241209	0.24	N	012170	500	517 억	887307	N	N	0	N	N
124	20250103	140243	57	100.00	KOSPI		오락·문화	N	N	N	N	N	395	10	2	2.60	131705921	336513	54.50	381	396	381	500	270	385	391.38	0.86	172090	399	392	385	378	371	388	374	518	115	500	230	1	1	103569488	409	-1.41	1.55	12	0.32	-280.00	255.00	2390	20240226	-83.47	343	20241209	15.16	396	-0.25	20250103	378	4.50	20250102	2390	-83.47	20240226	343	15.16	20241209	0.24	N	012170	500	517 억	887307	N	N	0	N	N
125	20250103	130242	57	100.00	KOSPI		오락·문화	N	N	N	N	N	394	9	2	2.34	110528311	282931	45.82	381	395	381	500	270	385	390.65	0.86	159199	399	392	385	378	371	388	374	518	115	500	230	1	1	103569488	408	-1.41	1.55	12	0.27	-280.00	255.00	2390	20240226	-83.51	343	20241209	14.87	395	-0.25	20250103	378	4.23	20250102	2390	-83.51	20240226	343	14.87	20241209	0.24	N	012170	500	517 억	887307	N	N	0	N	N
126	20250103	120242	57	100.00	KOSPI		오락·문화	N	N	N	N	N	391	6	2	1.56	81866568	209994	34.01	381	395	381	500	270	385	389.85	0.86	120397	399	392	385	378	371	388	374	518	115	500	230	1	1	103569488	405	-1.40	1.53	12	0.20	-280.00	255.00	2390	20240226	-83.64	343	20241209	13.99	395	-1.01	20250103	378	3.44	20250102	2390	-83.64	20240226	343	13.99	20241209	0.24	N	012170	500	517 억	887307	N	N	0	N	N
127	20250103	110243	57	100.00	KOSPI		오락·문화	N	N	N	N	N	393	8	2	2.08	73302833	188107	30.47	381	395	381	500	270	385	389.69	0.86	113465	399	392	385	378	371	388	374	518	115	500	230	1	1	103569488	407	-1.40	1.54	12	0.18	-280.00	255.00	2390	20240226	-83.56	343	20241209	14.58	395	-0.51	20250103	378	3.97	20250102	2390	-83.56	20240226	343	14.58	20241209	0.24	N	012170	500	517 억	887307	N	N	0	N	N
128	20250103	100242	57	100.00	KOSPI		오락·문화	N	N	N	N	N	390	5	2	1.30	44060540	113278	18.35	381	395	381	500	270	385	388.96	0.86	73193	399	392	385	378	371	388	374	518	115	500	230	1	1	103569488	404	-1.39	1.53	12	0.11	-280.00	255.00	2390	20240226	-83.68	343	20241209	13.70	395	-1.27	20250103	378	3.17	20250102	2390	-83.68	20240226	343	13.70	20241209	0.24	N	012170	500	517 억	887307	N	N	0	N	N
129	20250103	090243	57	100.00	KOSPI		오락·문화	N	N	N	N	N	381	-4	5	-1.04	2518126	6604	1.07	381	383	381	500	270	385	381.30	0.86	3847	399	392	385	378	371	388	374	518	115	500	230	1	1	103569488	395	-1.36	1.49	12	0.01	-280.00	255.00	2390	20240226	-84.06	343	20241209	11.08	392	-2.81	20250102	378	0.79	20250102	2390	-84.06	20240226	343	11.08	20241209	0.24	N	012170	500	517 억	887307	N	N	0	N	N
130	20250102	160241	57	100.00	KOSPI		오락·문화	N	N	N	N	N	385	-5	5	-1.28	236396561	615232	127.13	391	392	378	507	273	390	384.24	0.96	-106455	406	398	392	384	378	395	381	518	117	500	240	1	1	103569488	399	-1.38	1.51	12	0.59	-280.00	255.00	2390	20240226	-83.89	343	20241209	12.24	392	-1.79	20250102	378	1.85	20250102	2390	-83.89	20240226	343	12.24	20241209	0.24	N	012170	500	517 억	993563	N	N	0	N	N
131	20250102	150243	57	100.00	KOSPI		오락·문화	N	N	N	N	N	384	-6	5	-1.54	226543068	589593	121.83	391	392	378	507	273	390	384.24	0.96	-112954	406	398	392	384	378	395	381	518	117	500	240	1	1	103569488	398	-1.37	1.51	12	0.57	-280.00	255.00	2390	20240226	-83.93	343	20241209	11.95	392	-2.04	20250102	378	1.59	20250102	2390	-83.93	20240226	343	11.95	20241209	0.24	N	012170	500	517 억	993563	N	N	0	N	N
132	20250102	140241	57	100.00	KOSPI		오락·문화	N	N	N	N	N	381	-9	5	-2.31	205281552	533935	110.33	391	392	378	507	273	390	384.47	0.96	-111619	406	398	392	384	378	395	381	518	117	500	240	1	1	103569488	395	-1.36	1.49	12	0.52	-280.00	255.00	2390	20240226	-84.06	343	20241209	11.08	392	-2.81	20250102	378	0.79	20250102	2390	-84.06	20240226	343	11.08	20241209	0.24	N	012170	500	517 억	993563	N	N	0	N	N
133	20250102	130241	57	100.00	KOSPI		오락·문화	N	N	N	N	N	383	-7	5	-1.79	160833221	416908	86.15	391	392	380	507	273	390	385.78	0.96	-102638	406	398	392	384	378	395	381	518	117	500	240	1	1	103569488	397	-1.37	1.50	12	0.40	-280.00	255.00	2390	20240226	-83.97	343	20241209	11.66	392	-2.30	20250102	380	0.79	20250102	2390	-83.97	20240226	343	11.66	20241209	0.24	N	012170	500	517 억	993563	N	N	0	N	N
134	20250102	120242	57	100.00	KOSPI		오락·문화	N	N	N	N	N	385	-5	5	-1.28	126372852	326781	67.53	391	392	380	507	273	390	386.72	0.96	-98551	406	398	392	384	378	395	381	518	117	500	240	1	1	103569488	399	-1.38	1.51	12	0.32	-280.00	255.00	2390	20240226	-83.89	343	20241209	12.24	392	-1.79	20250102	380	1.32	20250102	2390	-83.89	20240226	343	12.24	20241209	0.24	N	012170	500	517 억	993563	N	N	0	N	N
135	20250102	110233	57	100.00	KOSPI		오락·문화	N	N	N	N	N	388	-2	5	-0.51	75330135	193741	40.03	391	392	384	507	273	390	388.82	0.96	-124602	406	398	392	384	378	395	381	518	117	500	240	1	1	103569488	402	-1.39	1.52	12	0.19	-280.00	255.00	2390	20240226	-83.77	343	20241209	13.12	392	-1.02	20250102	384	1.04	20250102	2390	-83.77	20240226	343	13.12	20241209	0.24	N	012170	500	517 억	993563	N	N	0	N	N
136	20250102	100240	57	100.00	KOSPI		오락·문화	N	N	N	N	N	388	-2	5	-0.51	48160835	123478	25.52	391	392	388	507	273	390	390.04	0.96	-115042	406	398	392	384	378	395	381	518	117	500	240	1	1	103569488	402	-1.39	1.52	12	0.12	-280.00	255.00	2390	20240226	-83.77	343	20241209	13.12	392	-1.02	20250102	388	0.00	20250102	2390	-83.77	20240226	343	13.12	20241209	0.24	N	012170	500	517 억	993563	N	N	0	N	N
137	20250102	090239	57	100.00	KOSPI		오락·문화	N	N	N	N	N	390	0	3	0.00	0	0	0.00	0	0	0	507	273	390	0.00	0.96	0	406	398	392	384	378	395	381	518	117	500	240	1	1	103569488	404	-1.39	1.53	12	0.00	-280.00	255.00	2390	20240226	-83.68	343	20241209	13.70	0	0.00	0	0	0.00	0	2390	-83.68	20240226	343	13.70	20241209	0.24	N	012170	500	517 억	993563	N	N	0	N	N

55 KiB Raw Blame History

55 KiB

Raw Blame History