KissMeData/012170/price/prices-20250301.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

Files

ened 38bbc3c8b6 Update 2025-03-31 1176 top30,price

2025-03-31 18:20:09 +09:00

66 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	marketWarningCode	shortOverheated
2	20250331	161807	54	100.00	KOSPI		오락·문화	N	N	N	N	N	3730	-190	5	-4.85	2019500735	527479	27.86	3760	4100	3620	5090	2745	3920	3828.63	14.29	-37078	4520	4220	3825	3525	3130	4370	3675	52	1170	500	2430	5	1	10356948	386	-1.33	1.47	12	5.09	-2800.00	2546.00	13478	20240321	-72.33	1462	20250310	155.13	4125	-9.58	20250328	1462	155.13	20250310	4125	-9.58	20250328	205	1719.51	20250210	0.01	Y	012170	500	51 억	1480115	N	N	7614	N	01	N
3	20250331	120706	54	100.00	KOSPI		오락·문화	N	N	N	N	N	3810	-110	5	-2.81	1520683962	395137	20.87	3760	4100	3620	5090	2745	3920	3848.50	14.29	-18704	4520	4220	3825	3525	3130	4370	3675	52	1170	500	2430	5	1	10356948	395	-1.36	1.50	12	3.82	-2800.00	2546.00	13478	20240321	-71.73	1462	20250310	160.60	4125	-7.64	20250328	1462	160.60	20250310	4125	-7.64	20250328	205	1758.54	20250210	0.01	Y	012170	500	51 억	1480115	N	N	0	N	01	N
4	20250331	091223	54	100.00	KOSPI		오락·문화	N	N	N	N	N	3800	-120	5	-3.06	464747599	124485	6.57	3760	3840	3620	5090	2745	3920	3733.36	14.29	27830	4520	4220	3825	3525	3130	4370	3675	52	1170	500	2430	5	1	10356948	394	-1.36	1.49	12	1.20	-2800.00	2546.00	13478	20240321	-71.81	1462	20250310	159.92	4125	-7.88	20250328	1462	159.92	20250310	4125	-7.88	20250328	205	1753.66	20250210	0.01	Y	012170	500	51 억	1480115	N	N	0	N	01	N
5	20250328	160305	57	100.00	KOSPI	신고가	오락·문화	N	N	N	N	N	3920	420	2	12.00	7391303066	1886105	588.17	3500	4125	3430	4550	2450	3500	3918.82	13.68	35838	3676	3587	3446	3357	3216	3632	3402	52	1050	500	2170	5	1	10356948	406	-1.40	1.54	12	18.21	-2800.00	2546.00	13478	20240321	-70.92	1462	20250310	168.13	4125	-4.97	20250328	1462	168.13	20250310	4125	-4.97	20250328	205	1812.20	20250210	0.01	N	012170	500	51 억	1417221	N	N	0	N	00	N
6	20250328	150306	57	100.00	KOSPI	신고가	오락·문화	N	N	N	N	N	3835	335	2	9.57	7166204506	1827262	569.82	3500	4125	3430	4550	2450	3500	3921.83	13.68	24121	3676	3587	3446	3357	3216	3632	3402	52	1050	500	2170	5	1	10356948	397	-1.37	1.51	12	17.64	-2800.00	2546.00	13478	20240321	-71.55	1462	20250310	162.31	4125	-7.03	20250328	1462	162.31	20250310	4125	-7.03	20250328	205	1770.73	20250210	0.01	N	012170	500	51 억	1417221	N	N	0	N	00	N
7	20250328	140306	57	100.00	KOSPI	신고가	오락·문화	N	N	N	N	N	3885	385	2	11.00	6798692318	1731144	539.85	3500	4125	3430	4550	2450	3500	3927.28	13.68	9095	3676	3587	3446	3357	3216	3632	3402	52	1050	500	2170	5	1	10356948	402	-1.39	1.53	12	16.71	-2800.00	2546.00	13478	20240321	-71.18	1462	20250310	165.73	4125	-5.82	20250328	1462	165.73	20250310	4125	-5.82	20250328	205	1795.12	20250210	0.01	N	012170	500	51 억	1417221	N	N	0	N	00	N
8	20250328	130306	57	100.00	KOSPI	신고가	오락·문화	N	N	N	N	N	3980	480	2	13.71	6378481458	1623436	506.26	3500	4125	3430	4550	2450	3500	3929.00	13.68	31448	3676	3587	3446	3357	3216	3632	3402	52	1050	500	2170	5	1	10356948	412	-1.42	1.56	12	15.67	-2800.00	2546.00	13478	20240321	-70.47	1462	20250310	172.23	4125	-3.52	20250328	1462	172.23	20250310	4125	-3.52	20250328	205	1841.46	20250210	0.01	N	012170	500	51 억	1417221	N	N	0	N	00	N
9	20250328	120305	57	100.00	KOSPI	신고가	오락·문화	N	N	N	N	N	3915	415	2	11.86	5863954904	1494554	466.07	3500	4125	3430	4550	2450	3500	3923.55	13.68	18645	3676	3587	3446	3357	3216	3632	3402	52	1050	500	2170	5	1	10356948	405	-1.40	1.54	12	14.43	-2800.00	2546.00	13478	20240321	-70.95	1462	20250310	167.78	4125	-5.09	20250328	1462	167.78	20250310	4125	-5.09	20250328	205	1809.76	20250210	0.01	N	012170	500	51 억	1417221	N	N	0	N	00	N
10	20250328	110305	57	100.00	KOSPI	신고가	오락·문화	N	N	N	N	N	3915	415	2	11.86	5531700876	1410010	439.70	3500	4125	3430	4550	2450	3500	3923.16	13.68	23887	3676	3587	3446	3357	3216	3632	3402	52	1050	500	2170	5	1	10356948	405	-1.40	1.54	12	13.61	-2800.00	2546.00	13478	20240321	-70.95	1462	20250310	167.78	4125	-5.09	20250328	1462	167.78	20250310	4125	-5.09	20250328	205	1809.76	20250210	0.01	N	012170	500	51 억	1417221	N	N	0	N	00	N
11	20250328	100306	57	100.00	KOSPI	신고가	오락·문화	N	N	N	N	N	4030	530	2	15.14	4708563986	1200664	374.42	3500	4125	3430	4550	2450	3500	3921.63	13.68	329	3676	3587	3446	3357	3216	3632	3402	52	1050	500	2170	5	1	10356948	417	-1.44	1.58	12	11.59	-2800.00	2546.00	13478	20240321	-70.10	1462	20250310	175.65	4125	-2.30	20250328	1462	175.65	20250310	4125	-2.30	20250328	205	1865.85	20250210	0.01	N	012170	500	51 억	1417221	N	N	0	N	00	N
12	20250328	090308	57	100.00	KOSPI		오락·문화	N	N	N	N	N	3440	-60	5	-1.71	18391385	5307	1.65	3500	3500	3430	4550	2450	3500	3465.50	13.68	-343	3676	3587	3446	3357	3216	3632	3402	52	1050	500	2170	5	1	10356948	356	-1.23	1.35	12	0.05	-2800.00	2546.00	13478	20240321	-74.48	1462	20250310	135.29	3895	-11.68	20250325	1462	135.29	20250310	3895	-11.68	20250325	205	1578.05	20250210	0.01	N	012170	500	51 억	1417221	N	N	0	N	00	N
13	20250327	160305	54	100.00	KOSPI		오락·문화	N	N	N	N	N	3500	-50	5	-1.41	1076020909	315435	62.14	3420	3535	3305	4615	2485	3550	3411.12	13.84	-16014	3873	3711	3488	3326	3103	3600	3215	52	1065	500	2200	5	1	10356948	362	-1.25	1.37	12	3.05	-2800.00	2546.00	13478	20240321	-74.03	1462	20250310	139.40	3895	-10.14	20250325	1462	139.40	20250310	3895	-10.14	20250325	205	1607.32	20250210	0.01	N	012170	500	51 억	1432973	N	N	8	N	01	N
14	20250327	150306	54	100.00	KOSPI		오락·문화	N	N	N	N	N	3495	-55	5	-1.55	1021744344	299884	59.07	3420	3535	3305	4615	2485	3550	3407.13	13.84	-12451	3873	3711	3488	3326	3103	3600	3215	52	1065	500	2200	5	1	10356948	362	-1.25	1.37	12	2.90	-2800.00	2546.00	13478	20240321	-74.07	1462	20250310	139.06	3895	-10.27	20250325	1462	139.06	20250310	3895	-10.27	20250325	205	1604.88	20250210	0.01	N	012170	500	51 억	1432973	N	N	8	N	01	N
15	20250327	140304	54	100.00	KOSPI		오락·문화	N	N	N	N	N	3385	-165	5	-4.65	786707920	232437	45.79	3420	3525	3305	4615	2485	3550	3384.61	13.84	-17977	3873	3711	3488	3326	3103	3600	3215	52	1065	500	2200	5	1	10356948	351	-1.21	1.33	12	2.24	-2800.00	2546.00	13478	20240321	-74.89	1462	20250310	131.53	3895	-13.09	20250325	1462	131.53	20250310	3895	-13.09	20250325	205	1551.22	20250210	0.01	N	012170	500	51 억	1432973	N	N	8	N	01	N
16	20250327	130302	54	100.00	KOSPI		오락·문화	N	N	N	N	N	3390	-160	5	-4.51	743881740	219824	43.30	3420	3525	3305	4615	2485	3550	3383.99	13.84	-17316	3873	3711	3488	3326	3103	3600	3215	52	1065	500	2200	5	1	10356948	351	-1.21	1.33	12	2.12	-2800.00	2546.00	13478	20240321	-74.85	1462	20250310	131.87	3895	-12.97	20250325	1462	131.87	20250310	3895	-12.97	20250325	205	1553.66	20250210	0.01	N	012170	500	51 억	1432973	N	N	8	N	01	N
17	20250327	120306	54	100.00	KOSPI		오락·문화	N	N	N	N	N	3320	-230	5	-6.48	657826205	194343	38.28	3420	3525	3305	4615	2485	3550	3384.87	13.84	-15483	3873	3711	3488	3326	3103	3600	3215	52	1065	500	2200	5	1	10356948	344	-1.19	1.30	12	1.88	-2800.00	2546.00	13478	20240321	-75.37	1462	20250310	127.09	3895	-14.76	20250325	1462	127.09	20250310	3895	-14.76	20250325	205	1519.51	20250210	0.01	N	012170	500	51 억	1432973	N	N	8	N	01	N
18	20250327	110307	54	100.00	KOSPI		오락·문화	N	N	N	N	N	3320	-230	5	-6.48	601582910	177410	34.95	3420	3525	3305	4615	2485	3550	3390.92	13.84	-17291	3873	3711	3488	3326	3103	3600	3215	52	1065	500	2200	5	1	10356948	344	-1.19	1.30	12	1.71	-2800.00	2546.00	13478	20240321	-75.37	1462	20250310	127.09	3895	-14.76	20250325	1462	127.09	20250310	3895	-14.76	20250325	205	1519.51	20250210	0.01	N	012170	500	51 억	1432973	N	N	8	N	01	N
19	20250327	100304	54	100.00	KOSPI		오락·문화	N	N	N	N	N	3410	-140	5	-3.94	409612950	119774	23.59	3420	3525	3310	4615	2485	3550	3419.88	13.84	-14930	3873	3711	3488	3326	3103	3600	3215	52	1065	500	2200	5	1	10356948	353	-1.22	1.34	12	1.16	-2800.00	2546.00	13478	20240321	-74.70	1462	20250310	133.24	3895	-12.45	20250325	1462	133.24	20250310	3895	-12.45	20250325	205	1563.41	20250210	0.01	N	012170	500	51 억	1432973	N	N	8	N	01	N
20	20250327	090305	54	100.00	KOSPI		오락·문화	N	N	N	N	N	3330	-220	5	-6.20	75756600	22329	4.40	3420	3435	3310	4615	2485	3550	3392.74	13.84	-3225	3873	3711	3488	3326	3103	3600	3215	52	1065	500	2200	5	1	10356948	345	-1.19	1.31	12	0.22	-2800.00	2546.00	13478	20240321	-75.29	1462	20250310	127.77	3895	-14.51	20250325	1462	127.77	20250310	3895	-14.51	20250325	205	1524.39	20250210	0.01	N	012170	500	51 억	1432973	N	N	8	N	01	N
21	20250326	160302	57	100.00	KOSPI		오락·문화	N	N	N	N	N	3550	5	2	0.14	1695294709	497900	44.01	3605	3650	3265	4605	2485	3545	3404.85	14.04	-21395	4048	3796	3643	3391	3238	3720	3315	52	1060	500	2190	5	1	10356948	368	-1.27	1.39	12	4.81	-2800.00	2546.00	13478	20240321	-73.66	1462	20250310	142.82	3895	-8.86	20250325	1462	142.82	20250310	3895	-8.86	20250325	205	1631.71	20250210	0.01	N	012170	500	51 억	1454180	N	N	8	N	00	N
22	20250326	150301	57	100.00	KOSPI		오락·문화	N	N	N	N	N	3345	-200	5	-5.64	1523969609	447804	39.58	3605	3650	3265	4605	2485	3545	3403.21	14.04	-11591	4048	3796	3643	3391	3238	3720	3315	52	1060	500	2190	5	1	10356948	346	-1.19	1.31	12	4.32	-2800.00	2546.00	13478	20240321	-75.18	1462	20250310	128.80	3895	-14.12	20250325	1462	128.80	20250310	3895	-14.12	20250325	205	1531.71	20250210	0.01	N	012170	500	51 억	1454180	N	N	2	N	00	N
23	20250326	140303	57	100.00	KOSPI		오락·문화	N	N	N	N	N	3320	-225	5	-6.35	1430448949	419763	37.10	3605	3650	3265	4605	2485	3545	3407.75	14.04	-513	4048	3796	3643	3391	3238	3720	3315	52	1060	500	2190	5	1	10356948	344	-1.19	1.30	12	4.05	-2800.00	2546.00	13478	20240321	-75.37	1462	20250310	127.09	3895	-14.76	20250325	1462	127.09	20250310	3895	-14.76	20250325	205	1519.51	20250210	0.01	N	012170	500	51 억	1454180	N	N	2	N	00	N
24	20250326	130304	57	100.00	KOSPI		오락·문화	N	N	N	N	N	3295	-250	5	-7.05	1324068475	387518	34.25	3605	3650	3265	4605	2485	3545	3416.79	14.04	4957	4048	3796	3643	3391	3238	3720	3315	52	1060	500	2190	5	1	10356948	341	-1.18	1.29	12	3.74	-2800.00	2546.00	13478	20240321	-75.55	1462	20250310	125.38	3895	-15.40	20250325	1462	125.38	20250310	3895	-15.40	20250325	205	1507.32	20250210	0.01	N	012170	500	51 억	1454180	N	N	2	N	00	N
25	20250326	120304	57	100.00	KOSPI		오락·문화	N	N	N	N	N	3345	-200	5	-5.64	1060238708	307384	27.17	3605	3650	3275	4605	2485	3545	3449.23	14.04	5901	4048	3796	3643	3391	3238	3720	3315	52	1060	500	2190	5	1	10356948	346	-1.19	1.31	12	2.97	-2800.00	2546.00	13478	20240321	-75.18	1462	20250310	128.80	3895	-14.12	20250325	1462	128.80	20250310	3895	-14.12	20250325	205	1531.71	20250210	0.01	N	012170	500	51 억	1454180	N	N	2	N	00	N
26	20250326	110303	57	100.00	KOSPI		오락·문화	N	N	N	N	N	3315	-230	5	-6.49	950481220	274506	24.26	3605	3650	3275	4605	2485	3545	3462.52	14.04	12024	4048	3796	3643	3391	3238	3720	3315	52	1060	500	2190	5	1	10356948	343	-1.18	1.30	12	2.65	-2800.00	2546.00	13478	20240321	-75.40	1462	20250310	126.74	3895	-14.89	20250325	1462	126.74	20250310	3895	-14.89	20250325	205	1517.07	20250210	0.01	N	012170	500	51 억	1454180	N	N	2	N	00	N
27	20250326	100304	57	100.00	KOSPI		오락·문화	N	N	N	N	N	3495	-50	5	-1.41	449885870	126945	11.22	3605	3650	3475	4605	2485	3545	3543.94	14.04	-2265	4048	3796	3643	3391	3238	3720	3315	52	1060	500	2190	5	1	10356948	362	-1.25	1.37	12	1.23	-2800.00	2546.00	13478	20240321	-74.07	1462	20250310	139.06	3895	-10.27	20250325	1462	139.06	20250310	3895	-10.27	20250325	205	1604.88	20250210	0.01	N	012170	500	51 억	1454180	N	N	2	N	00	N
28	20250326	090303	57	100.00	KOSPI		오락·문화	N	N	N	N	N	3570	25	2	0.71	56015385	15684	1.39	3605	3620	3525	4605	2485	3545	3571.50	14.04	-2313	4048	3796	3643	3391	3238	3720	3315	52	1060	500	2190	5	1	10356948	370	-1.27	1.40	12	0.15	-2800.00	2546.00	13478	20240321	-73.51	1462	20250310	144.19	3895	-8.34	20250325	1462	144.19	20250310	3895	-8.34	20250325	205	1641.46	20250210	0.01	N	012170	500	51 억	1454180	N	N	2	N	00	N
29	20250325	160302	57	100.00	KOSPI	신고가	오락·문화	N	N	N	N	N	3545	20	2	0.57	4145251639	1125068	49.64	3700	3895	3490	4580	2470	3525	3684.51	13.78	27867	4041	3782	3551	3292	3061	3912	3422	52	1055	500	2180	5	1	10356948	367	-1.27	1.39	12	10.86	-2800.00	2546.00	13478	20240321	-73.70	1462	20250310	142.48	3895	-8.99	20250325	1462	142.48	20250310	3895	-8.99	20250325	205	1629.27	20250210	0.01	N	012170	500	51 억	1426688	N	N	2	N	00	N
30	20250325	150303	57	100.00	KOSPI	신고가	오락·문화	N	N	N	N	N	3540	15	2	0.43	3987339444	1080248	47.66	3700	3895	3515	4580	2470	3525	3691.13	13.78	23442	4041	3782	3551	3292	3061	3912	3422	52	1055	500	2180	5	1	10356948	367	-1.26	1.39	12	10.43	-2800.00	2546.00	13478	20240321	-73.73	1462	20250310	142.13	3895	-9.11	20250325	1462	142.13	20250310	3895	-9.11	20250325	205	1626.83	20250210	0.01	N	012170	500	51 억	1426688	N	N	0	N	00	N
31	20250325	140303	57	100.00	KOSPI	신고가	오락·문화	N	N	N	N	N	3620	95	2	2.70	3643328746	983599	43.40	3700	3895	3530	4580	2470	3525	3704.08	13.78	14522	4041	3782	3551	3292	3061	3912	3422	52	1055	500	2180	5	1	10356948	375	-1.29	1.42	12	9.50	-2800.00	2546.00	13478	20240321	-73.14	1462	20250310	147.61	3895	-7.06	20250325	1462	147.61	20250310	3895	-7.06	20250325	205	1665.85	20250210	0.01	N	012170	500	51 억	1426688	N	N	0	N	00	N
32	20250325	130303	57	100.00	KOSPI	신고가	오락·문화	N	N	N	N	N	3745	220	2	6.24	3216745276	867275	38.27	3700	3895	3530	4580	2470	3525	3709.03	13.78	39784	4041	3782	3551	3292	3061	3912	3422	52	1055	500	2180	5	1	10356948	388	-1.34	1.47	12	8.37	-2800.00	2546.00	13478	20240321	-72.21	1462	20250310	156.16	3895	-3.85	20250325	1462	156.16	20250310	3895	-3.85	20250325	205	1726.83	20250210	0.01	N	012170	500	51 억	1426688	N	N	0	N	00	N
33	20250325	120303	57	100.00	KOSPI	신고가	오락·문화	N	N	N	N	N	3750	225	2	6.38	2885679539	778670	34.36	3700	3895	3530	4580	2470	3525	3705.91	13.78	19506	4041	3782	3551	3292	3061	3912	3422	52	1055	500	2180	5	1	10356948	388	-1.34	1.47	12	7.52	-2800.00	2546.00	13478	20240321	-72.18	1462	20250310	156.50	3895	-3.72	20250325	1462	156.50	20250310	3895	-3.72	20250325	205	1729.27	20250210	0.01	N	012170	500	51 억	1426688	N	N	0	N	00	N
34	20250325	110302	57	100.00	KOSPI	신고가	오락·문화	N	N	N	N	N	3720	195	2	5.53	2668813303	720544	31.79	3700	3895	3530	4580	2470	3525	3703.89	13.78	16454	4041	3782	3551	3292	3061	3912	3422	52	1055	500	2180	5	1	10356948	385	-1.33	1.46	12	6.96	-2800.00	2546.00	13478	20240321	-72.40	1462	20250310	154.45	3895	-4.49	20250325	1462	154.45	20250310	3895	-4.49	20250325	205	1714.63	20250210	0.01	N	012170	500	51 억	1426688	N	N	0	N	00	N
35	20250325	100308	57	100.00	KOSPI	신고가	오락·문화	N	N	N	N	N	3665	140	2	3.97	1685450083	456894	20.16	3700	3895	3530	4580	2470	3525	3688.93	13.78	949	4041	3782	3551	3292	3061	3912	3422	52	1055	500	2180	5	1	10356948	380	-1.31	1.44	12	4.41	-2800.00	2546.00	13478	20240321	-72.81	1462	20250310	150.68	3895	-5.91	20250325	1462	150.68	20250310	3895	-5.91	20250325	205	1687.80	20250210	0.01	N	012170	500	51 억	1426688	N	N	0	N	00	N
36	20250325	090303	57	100.00	KOSPI	신고가	오락·문화	N	N	N	N	N	3550	25	2	0.71	327519743	87084	3.84	3700	3895	3550	4580	2470	3525	3760.96	13.78	-3362	4041	3782	3551	3292	3061	3912	3422	52	1055	500	2180	5	1	10356948	368	-1.27	1.39	12	0.84	-2800.00	2546.00	13478	20240321	-73.66	1462	20250310	142.82	3895	-8.86	20250325	1462	142.82	20250310	3895	-8.86	20250325	205	1631.71	20250210	0.01	N	012170	500	51 억	1426688	Y	N	0	N	00	N
37	20250324	160302	57	100.00	KOSPI	신고가	오락·문화	N	N	N	N	N	3525	315	2	9.81	7938419934	2241710	56.02	3500	3810	3320	4170	2250	3210	3541.25	14.24	-47807	4110	3660	3155	2705	2200	3885	2930	52	960	500	1990	5	1	10356948	365	-1.26	1.38	12	21.64	-2800.00	2546.00	13478	20240321	-73.85	1462	20250310	141.11	3826	-7.87	20250110	1462	141.11	20250310	3810	-7.48	20250324	205	1619.51	20250210	0.01	N	012170	500	51 억	1474317	N	N	4	N	00	N
38	20250324	150303	57	100.00	KOSPI	신고가	오락·문화	N	N	N	N	N	3560	350	2	10.90	7669527819	2165409	54.11	3500	3810	3320	4170	2250	3210	3541.84	14.24	-45044	4110	3660	3155	2705	2200	3885	2930	52	960	500	1990	5	1	10356948	369	-1.27	1.40	12	20.91	-2800.00	2546.00	13478	20240321	-73.59	1462	20250310	143.50	3826	-6.95	20250110	1462	143.50	20250310	3810	-6.56	20250324	205	1636.59	20250210	0.01	N	012170	500	51 억	1474317	N	N	4	N	00	N
39	20250324	140303	57	100.00	KOSPI	신고가	오락·문화	N	N	N	N	N	3585	375	2	11.68	5909379107	1677125	41.91	3500	3810	3320	4170	2250	3210	3523.52	14.24	-33183	4110	3660	3155	2705	2200	3885	2930	52	960	500	1990	5	1	10356948	371	-1.28	1.41	12	16.19	-2800.00	2546.00	13478	20240321	-73.40	1462	20250310	145.21	3826	-6.30	20250110	1462	145.21	20250310	3810	-5.91	20250324	205	1648.78	20250210	0.01	N	012170	500	51 억	1474317	N	N	4	N	00	N
40	20250324	130303	57	100.00	KOSPI	신고가	오락·문화	N	N	N	N	N	3470	260	2	8.10	5387158445	1529720	38.23	3500	3810	3320	4170	2250	3210	3521.67	14.24	-54638	4110	3660	3155	2705	2200	3885	2930	52	960	500	1990	5	1	10356948	359	-1.24	1.36	12	14.77	-2800.00	2546.00	13478	20240321	-74.25	1462	20250310	137.35	3826	-9.30	20250110	1462	137.35	20250310	3810	-8.92	20250324	205	1592.68	20250210	0.01	N	012170	500	51 억	1474317	N	N	4	N	00	N
41	20250324	120303	57	100.00	KOSPI	신고가	오락·문화	N	N	N	N	N	3470	260	2	8.10	5245550119	1488705	37.20	3500	3810	3320	4170	2250	3210	3523.57	14.24	-54934	4110	3660	3155	2705	2200	3885	2930	52	960	500	1990	5	1	10356948	359	-1.24	1.36	12	14.37	-2800.00	2546.00	13478	20240321	-74.25	1462	20250310	137.35	3826	-9.30	20250110	1462	137.35	20250310	3810	-8.92	20250324	205	1592.68	20250210	0.01	N	012170	500	51 억	1474317	N	N	4	N	00	N
42	20250324	110303	57	100.00	KOSPI	신고가	오락·문화	N	N	N	N	N	3435	225	2	7.01	4927191206	1396712	34.90	3500	3810	3320	4170	2250	3210	3527.71	14.24	-52655	4110	3660	3155	2705	2200	3885	2930	52	960	500	1990	5	1	10356948	356	-1.23	1.35	12	13.49	-2800.00	2546.00	13478	20240321	-74.51	1462	20250310	134.95	3826	-10.22	20250110	1462	134.95	20250310	3810	-9.84	20250324	205	1575.61	20250210	0.01	N	012170	500	51 억	1474317	N	N	4	N	00	N
43	20250324	100302	57	100.00	KOSPI	신고가	오락·문화	N	N	N	N	N	3475	265	2	8.26	3680566205	1038082	25.94	3500	3810	3320	4170	2250	3210	3545.55	14.24	-10227	4110	3660	3155	2705	2200	3885	2930	52	960	500	1990	5	1	10356948	360	-1.24	1.36	12	10.02	-2800.00	2546.00	13478	20240321	-74.22	1462	20250310	137.69	3826	-9.17	20250110	1462	137.69	20250310	3810	-8.79	20250324	205	1595.12	20250210	0.01	N	012170	500	51 억	1474317	N	N	4	N	00	N
44	20250324	090303	57	100.00	KOSPI	신고가	오락·문화	N	N	N	N	N	3615	405	2	12.62	1089822253	309496	7.73	3500	3810	3320	4170	2250	3210	3521.29	14.24	15160	4110	3660	3155	2705	2200	3885	2930	52	960	500	1990	5	1	10356948	374	-1.29	1.42	12	2.99	-2800.00	2546.00	13478	20240321	-73.18	1462	20250310	147.26	3826	-5.51	20250110	1462	147.26	20250310	3810	-5.12	20250324	205	1663.41	20250210	0.01	N	012170	500	51 억	1474317	N	N	4	N	00	N
45	20250321	160302	57	100.00	KOSPI	신고가	오락·문화	N	N	N	N	N	3210	435	2	15.68	12859195734	3977823	327.23	2655	3605	2650	3605	1945	2775	3232.74	13.66	59142	3131	2952	2706	2527	2281	3042	2617	52	830	500	1720	5	1	10356948	332	-1.15	1.26	12	38.41	-2800.00	2546.00	14052	20240311	-77.16	1462	20250310	119.56	3826	-16.10	20250110	1462	119.56	20250310	3605	-10.96	20250321	205	1465.85	20250210	0.01	N	012170	500	51 억	1414381	N	N	4	N	00	N
46	20250321	150302	57	100.00	KOSPI	신고가	오락·문화	N	N	N	N	N	3130	355	2	12.79	12196907874	3769777	310.11	2655	3605	2650	3605	1945	2775	3235.45	13.66	37093	3131	2952	2706	2527	2281	3042	2617	52	830	500	1720	5	1	10356948	324	-1.12	1.23	12	36.40	-2800.00	2546.00	14052	20240311	-77.73	1462	20250310	114.09	3826	-18.19	20250110	1462	114.09	20250310	3605	-13.18	20250321	205	1426.83	20250210	0.01	N	012170	500	51 억	1414381	N	N	2	N	00	N
47	20250321	140302	57	100.00	KOSPI	신고가	오락·문화	N	N	N	N	N	3410	635	2	22.88	6131031689	1984857	163.28	2655	3455	2650	3605	1945	2775	3088.90	13.66	-6489	3131	2952	2706	2527	2281	3042	2617	52	830	500	1720	5	1	10356948	353	-1.22	1.34	12	19.16	-2800.00	2546.00	14052	20240311	-75.73	1462	20250310	133.24	3826	-10.87	20250110	1462	133.24	20250310	3455	-1.30	20250321	205	1563.41	20250210	0.01	N	012170	500	51 억	1414381	N	N	2	N	00	N
48	20250321	130302	57	100.00	KOSPI		오락·문화	N	N	N	N	N	2885	110	2	3.96	1840980602	645453	53.10	2655	2965	2650	3605	1945	2775	2852.23	13.66	-1163	3131	2952	2706	2527	2281	3042	2617	52	830	500	1720	5	1	10356948	299	-1.03	1.13	12	6.23	-2800.00	2546.00	14052	20240311	-79.47	1462	20250310	97.33	3826	-24.59	20250110	1462	97.33	20250310	3385	-14.77	20250313	205	1307.32	20250210	0.01	N	012170	500	51 억	1414381	N	N	2	N	00	N
49	20250321	120304	57	100.00	KOSPI		오락·문화	N	N	N	N	N	2865	90	2	3.24	1761741261	617911	50.83	2655	2965	2650	3605	1945	2775	2851.12	13.66	-135	3131	2952	2706	2527	2281	3042	2617	52	830	500	1720	5	1	10356948	297	-1.02	1.13	12	5.97	-2800.00	2546.00	14052	20240311	-79.61	1462	20250310	95.96	3826	-25.12	20250110	1462	95.96	20250310	3385	-15.36	20250313	205	1297.56	20250210	0.01	N	012170	500	51 억	1414381	N	N	2	N	00	N
50	20250321	110302	57	100.00	KOSPI		오락·문화	N	N	N	N	N	2885	110	2	3.96	1607636270	564471	46.44	2655	2965	2650	3605	1945	2775	2848.04	13.66	-2627	3131	2952	2706	2527	2281	3042	2617	52	830	500	1720	5	1	10356948	299	-1.03	1.13	12	5.45	-2800.00	2546.00	14052	20240311	-79.47	1462	20250310	97.33	3826	-24.59	20250110	1462	97.33	20250310	3385	-14.77	20250313	205	1307.32	20250210	0.01	N	012170	500	51 억	1414381	N	N	2	N	00	N
51	20250321	100303	57	100.00	KOSPI		오락·문화	N	N	N	N	N	2785	10	2	0.36	1115974996	393788	32.39	2655	2965	2650	3605	1945	2775	2833.95	13.66	-3401	3131	2952	2706	2527	2281	3042	2617	52	830	500	1720	5	1	10356948	288	-0.99	1.09	12	3.80	-2800.00	2546.00	14052	20240311	-80.18	1462	20250310	90.49	3826	-27.21	20250110	1462	90.49	20250310	3385	-17.73	20250313	205	1258.54	20250210	0.01	N	012170	500	51 억	1414381	N	N	2	N	00	N
52	20250321	090305	57	100.00	KOSPI		오락·문화	N	N	N	N	N	2770	-5	5	-0.18	46731605	17316	1.42	2655	2790	2650	3605	1945	2775	2698.75	13.66	-14	3131	2952	2706	2527	2281	3042	2617	52	830	500	1720	5	1	10356948	287	-0.99	1.09	12	0.17	-2800.00	2546.00	14052	20240311	-80.29	1462	20250310	89.47	3826	-27.60	20250110	1462	89.47	20250310	3385	-18.17	20250313	205	1251.22	20250210	0.01	N	012170	500	51 억	1414381	N	N	2	N	00	N
53	20250320	160321	57	100.00	KOSPI		오락·문화	N	N	N	N	N	2775	185	2	7.14	3300146081	1209070	87.80	2570	2885	2460	3365	1815	2590	2729.40	13.79	-2918	3233	2911	2638	2316	2043	2775	2180	52	775	500	1600	5	1	10356948	287	-0.99	1.09	12	11.67	-2800.00	2546.00	14052	20240311	-80.25	1462	20250310	89.81	3826	-27.47	20250110	1462	89.81	20250310	3385	-18.02	20250313	205	1253.66	20250210	0.01	N	012170	500	51 억	1427718	N	N	2	N	00	N
54	20250320	150303	57	100.00	KOSPI		오락·문화	N	N	N	N	N	2785	195	2	7.53	3124273481	1145331	83.17	2570	2885	2460	3365	1815	2590	2727.83	13.79	-7388	3233	2911	2638	2316	2043	2775	2180	52	775	500	1600	5	1	10356948	288	-0.99	1.09	12	11.06	-2800.00	2546.00	14052	20240311	-80.18	1462	20250310	90.49	3826	-27.21	20250110	1462	90.49	20250310	3385	-17.73	20250313	205	1258.54	20250210	0.01	N	012170	500	51 억	1427718	N	N	0	N	00	N
55	20250320	140303	57	100.00	KOSPI		오락·문화	N	N	N	N	N	2745	155	2	5.98	2859545166	1049648	76.22	2570	2885	2460	3365	1815	2590	2724.29	13.79	-6916	3233	2911	2638	2316	2043	2775	2180	52	775	500	1600	5	1	10356948	284	-0.98	1.08	12	10.13	-2800.00	2546.00	14052	20240311	-80.47	1462	20250310	87.76	3826	-28.25	20250110	1462	87.76	20250310	3385	-18.91	20250313	205	1239.02	20250210	0.01	N	012170	500	51 억	1427718	N	N	0	N	00	N
56	20250320	130303	57	100.00	KOSPI		오락·문화	N	N	N	N	N	2695	105	2	4.05	2580174314	947171	68.78	2570	2885	2460	3365	1815	2590	2724.09	13.79	-9756	3233	2911	2638	2316	2043	2775	2180	52	775	500	1600	5	1	10356948	279	-0.96	1.06	12	9.15	-2800.00	2546.00	14052	20240311	-80.82	1462	20250310	84.34	3826	-29.56	20250110	1462	84.34	20250310	3385	-20.38	20250313	205	1214.63	20250210	0.01	N	012170	500	51 억	1427718	N	N	0	N	00	N
57	20250320	120302	57	100.00	KOSPI		오락·문화	N	N	N	N	N	2810	220	2	8.49	1755493683	645821	46.90	2570	2885	2460	3365	1815	2590	2718.24	13.79	-13615	3233	2911	2638	2316	2043	2775	2180	52	775	500	1600	5	1	10356948	291	-1.00	1.10	12	6.24	-2800.00	2546.00	14052	20240311	-80.00	1462	20250310	92.20	3826	-26.56	20250110	1462	92.20	20250310	3385	-16.99	20250313	205	1270.73	20250210	0.01	N	012170	500	51 억	1427718	N	N	0	N	00	N
58	20250320	110302	57	100.00	KOSPI		오락·문화	N	N	N	N	N	2605	15	2	0.58	1203366794	447468	32.49	2570	2885	2460	3365	1815	2590	2689.28	13.79	-13009	3233	2911	2638	2316	2043	2775	2180	52	775	500	1600	5	1	10356948	270	-0.93	1.02	12	4.32	-2800.00	2546.00	14052	20240311	-81.46	1462	20250310	78.18	3826	-31.91	20250110	1462	78.18	20250310	3385	-23.04	20250313	205	1170.73	20250210	0.01	N	012170	500	51 억	1427718	N	N	0	N	00	N
59	20250320	100301	57	100.00	KOSPI		오락·문화	N	N	N	N	N	2585	-5	5	-0.19	1079237709	399926	29.04	2570	2885	2460	3365	1815	2590	2698.59	13.79	-6687	3233	2911	2638	2316	2043	2775	2180	52	775	500	1600	5	1	10356948	268	-0.92	1.02	12	3.86	-2800.00	2546.00	14052	20240311	-81.60	1462	20250310	76.81	3826	-32.44	20250110	1462	76.81	20250310	3385	-23.63	20250313	205	1160.98	20250210	0.01	N	012170	500	51 억	1427718	Y	N	0	N	00	N
60	20250320	090303	57	100.00	KOSPI		오락·문화	N	N	N	N	N	2480	-110	5	-4.25	84250300	33637	2.44	2570	2590	2460	3365	1815	2590	2504.69	13.79	2612	3233	2911	2638	2316	2043	2775	2180	52	775	500	1600	5	1	10356948	257	-0.89	0.97	12	0.32	-2800.00	2546.00	14052	20240311	-82.35	1462	20250310	69.63	3826	-35.18	20250110	1462	69.63	20250310	3385	-26.74	20250313	205	1109.76	20250210	0.01	N	012170	500	51 억	1427718	N	N	0	N	00	N
61	20250319	160301	57	100.00	KOSPI		오락·문화	N	N	N	N	N	2590	90	2	3.60	3684781175	1363957	279.66	2600	2960	2365	3250	1750	2500	2701.54	13.67	10729	3183	2841	2638	2296	2093	2740	2195	52	750	500	1550	5	1	10356948	268	-0.93	1.02	12	13.17	-2800.00	2546.00	14052	20240311	-81.57	1462	20250310	77.15	3826	-32.31	20250110	1462	77.15	20250310	3385	-23.49	20250313	205	1163.41	20250210	0.01	N	012170	500	51 억	1415585	N	N	1	N	00	N
62	20250319	150302	57	100.00	KOSPI		오락·문화	N	N	N	N	N	2600	100	2	4.00	3518686068	1298806	266.30	2600	2960	2365	3250	1750	2500	2709.17	13.67	1961	3183	2841	2638	2296	2093	2740	2195	52	750	500	1550	5	1	10356948	269	-0.93	1.02	12	12.54	-2800.00	2546.00	14052	20240311	-81.50	1462	20250310	77.84	3826	-32.04	20250110	1462	77.84	20250310	3385	-23.19	20250313	205	1168.29	20250210	0.01	N	012170	500	51 억	1415585	N	N	1	N	00	N
63	20250319	140302	57	100.00	KOSPI		오락·문화	N	N	N	N	N	2620	120	2	4.80	3159696818	1161478	238.15	2600	2960	2365	3250	1750	2500	2720.41	13.67	4197	3183	2841	2638	2296	2093	2740	2195	52	750	500	1550	5	1	10356948	271	-0.94	1.03	12	11.21	-2800.00	2546.00	14052	20240311	-81.35	1462	20250310	79.21	3826	-31.52	20250110	1462	79.21	20250310	3385	-22.60	20250313	205	1178.05	20250210	0.01	N	012170	500	51 억	1415585	N	N	1	N	00	N
64	20250319	130301	57	100.00	KOSPI		오락·문화	N	N	N	N	N	2815	315	2	12.60	2326149429	853125	174.92	2600	2960	2365	3250	1750	2500	2726.62	13.67	-1036	3183	2841	2638	2296	2093	2740	2195	52	750	500	1550	5	1	10356948	292	-1.01	1.11	12	8.24	-2800.00	2546.00	14052	20240311	-79.97	1462	20250310	92.54	3826	-26.42	20250110	1462	92.54	20250310	3385	-16.84	20250313	205	1273.17	20250210	0.01	N	012170	500	51 억	1415585	N	N	1	N	00	N
65	20250319	120301	57	100.00	KOSPI		오락·문화	N	N	N	N	N	2495	-5	5	-0.20	615901521	249398	51.14	2600	2650	2365	3250	1750	2500	2469.55	13.67	-2335	3183	2841	2638	2296	2093	2740	2195	52	750	500	1550	5	1	10356948	258	-0.89	0.98	12	2.41	-2800.00	2546.00	14052	20240311	-82.24	1462	20250310	70.66	3826	-34.79	20250110	1462	70.66	20250310	3385	-26.29	20250313	205	1117.07	20250210	0.01	N	012170	500	51 억	1415585	N	N	1	N	00	N
66	20250319	110301	57	100.00	KOSPI		오락·문화	N	N	N	N	N	2495	-5	5	-0.20	584913010	236912	48.58	2600	2650	2365	3250	1750	2500	2468.90	13.67	-1397	3183	2841	2638	2296	2093	2740	2195	52	750	500	1550	5	1	10356948	258	-0.89	0.98	12	2.29	-2800.00	2546.00	14052	20240311	-82.24	1462	20250310	70.66	3826	-34.79	20250110	1462	70.66	20250310	3385	-26.29	20250313	205	1117.07	20250210	0.01	N	012170	500	51 억	1415585	N	N	1	N	00	N
67	20250319	100302	57	100.00	KOSPI		오락·문화	N	N	N	N	N	2455	-45	5	-1.80	477811745	193228	39.62	2600	2650	2365	3250	1750	2500	2472.79	13.67	-2289	3183	2841	2638	2296	2093	2740	2195	52	750	500	1550	5	1	10356948	254	-0.88	0.96	12	1.87	-2800.00	2546.00	14052	20240311	-82.53	1462	20250310	67.92	3826	-35.83	20250110	1462	67.92	20250310	3385	-27.47	20250313	205	1097.56	20250210	0.01	N	012170	500	51 억	1415585	N	N	1	N	00	N
68	20250319	090302	57	100.00	KOSPI		오락·문화	N	N	N	N	N	2500	0	3	0.00	82763050	32073	6.58	2600	2650	2500	3250	1750	2500	2580.46	13.67	-2409	3183	2841	2638	2296	2093	2740	2195	52	750	500	1550	5	1	10356948	259	-0.89	0.98	12	0.31	-2800.00	2546.00	14052	20240311	-82.21	1462	20250310	71.00	3826	-34.66	20250110	1462	71.00	20250310	3385	-26.14	20250313	205	1119.51	20250210	0.01	N	012170	500	51 억	1415585	N	N	1	N	00	N
69	20250318	160300	57	100.00	KOSPI		오락·문화	N	N	N	N	N	2500	-230	5	-8.42	1263270594	483973	44.05	2850	2980	2435	3545	1915	2730	2610.21	13.61	1054	3483	3106	2903	2526	2323	3005	2425	52	815	500	1690	5	1	10356948	259	-0.89	0.98	12	4.67	-2800.00	2546.00	14052	20240311	-82.21	1462	20250310	71.00	3826	-34.66	20250110	1462	71.00	20250310	3385	-26.14	20250313	205	1119.51	20250210	0.01	N	012170	500	51 억	1409462	N	N	1	N	00	N
70	20250318	150302	57	100.00	KOSPI		오락·문화	N	N	N	N	N	2500	-230	5	-8.42	1191003759	454907	41.41	2850	2980	2435	3545	1915	2730	2618.13	13.61	944	3483	3106	2903	2526	2323	3005	2425	52	815	500	1690	5	1	10356948	259	-0.89	0.98	12	4.39	-2800.00	2546.00	14052	20240311	-82.21	1462	20250310	71.00	3826	-34.66	20250110	1462	71.00	20250310	3385	-26.14	20250313	205	1119.51	20250210	0.01	N	012170	500	51 억	1409462	N	N	6	N	00	N
71	20250318	140301	57	100.00	KOSPI		오락·문화	N	N	N	N	N	2550	-180	5	-6.59	969885279	366035	33.32	2850	2980	2540	3545	1915	2730	2649.71	13.61	-4399	3483	3106	2903	2526	2323	3005	2425	52	815	500	1690	5	1	10356948	264	-0.91	1.00	12	3.53	-2800.00	2546.00	14052	20240311	-81.85	1462	20250310	74.42	3826	-33.35	20250110	1462	74.42	20250310	3385	-24.67	20250313	205	1143.90	20250210	0.01	N	012170	500	51 억	1409462	N	N	6	N	00	N
72	20250318	130300	57	100.00	KOSPI		오락·문화	N	N	N	N	N	2575	-155	5	-5.68	884612684	332748	30.29	2850	2980	2570	3545	1915	2730	2658.51	13.61	-4125	3483	3106	2903	2526	2323	3005	2425	52	815	500	1690	5	1	10356948	267	-0.92	1.01	12	3.21	-2800.00	2546.00	14052	20240311	-81.68	1462	20250310	76.13	3826	-32.70	20250110	1462	76.13	20250310	3385	-23.93	20250313	205	1156.10	20250210	0.01	N	012170	500	51 억	1409462	N	N	6	N	00	N
73	20250318	120301	57	100.00	KOSPI		오락·문화	N	N	N	N	N	2625	-105	5	-3.85	807766364	303045	27.58	2850	2980	2570	3545	1915	2730	2665.50	13.61	-4862	3483	3106	2903	2526	2323	3005	2425	52	815	500	1690	5	1	10356948	272	-0.94	1.03	12	2.93	-2800.00	2546.00	14052	20240311	-81.32	1462	20250310	79.55	3826	-31.39	20250110	1462	79.55	20250310	3385	-22.45	20250313	205	1180.49	20250210	0.01	N	012170	500	51 억	1409462	N	N	6	N	00	N
74	20250318	110300	57	100.00	KOSPI		오락·문화	N	N	N	N	N	2590	-140	5	-5.13	730112784	273032	24.85	2850	2980	2570	3545	1915	2730	2674.09	13.61	-4189	3483	3106	2903	2526	2323	3005	2425	52	815	500	1690	5	1	10356948	268	-0.93	1.02	12	2.64	-2800.00	2546.00	14052	20240311	-81.57	1462	20250310	77.15	3826	-32.31	20250110	1462	77.15	20250310	3385	-23.49	20250313	205	1163.41	20250210	0.01	N	012170	500	51 억	1409462	N	N	6	N	00	N
75	20250318	100301	57	100.00	KOSPI		오락·문화	N	N	N	N	N	2625	-105	5	-3.85	573628069	212869	19.38	2850	2980	2570	3545	1915	2730	2694.75	13.61	-3995	3483	3106	2903	2526	2323	3005	2425	52	815	500	1690	5	1	10356948	272	-0.94	1.03	12	2.06	-2800.00	2546.00	14052	20240311	-81.32	1462	20250310	79.55	3826	-31.39	20250110	1462	79.55	20250310	3385	-22.45	20250313	205	1180.49	20250210	0.01	N	012170	500	51 억	1409462	N	N	6	N	00	N
76	20250318	090301	57	100.00	KOSPI		오락·문화	N	N	N	N	N	2810	80	2	2.93	121837580	42237	3.84	2850	2980	2810	3545	1915	2730	2884.62	13.61	-255	3483	3106	2903	2526	2323	3005	2425	52	815	500	1690	5	1	10356948	291	-1.00	1.10	12	0.41	-2800.00	2546.00	14052	20240311	-80.00	1462	20250310	92.20	3826	-26.56	20250110	1462	92.20	20250310	3385	-16.99	20250313	205	1270.73	20250210	0.01	N	012170	500	51 억	1409462	N	N	6	N	00	N
77	20250317	160301	54	100.00	KOSPI		오락·문화	N	N	N	N	N	2730	-150	5	-5.21	3246447051	1090047	43.62	2850	3280	2700	3740	2020	2880	2978.31	13.71	-15514	3640	3260	2990	2610	2340	3450	2800	52	860	500	1780	5	1	10356948	283	-0.97	1.07	12	10.52	-2800.00	2546.00	14052	20240311	-80.57	1462	20250310	86.73	3826	-28.65	20250110	1462	86.73	20250310	3385	-19.35	20250313	205	1231.71	20250210	0.03	N	012170	500	51 억	1419543	N	N	6	N	01	N
78	20250317	150300	54	100.00	KOSPI		오락·문화	N	N	N	N	N	2730	-150	5	-5.21	3167999731	1061391	42.48	2850	3280	2700	3740	2020	2880	2984.76	13.71	-15950	3640	3260	2990	2610	2340	3450	2800	52	860	500	1780	5	1	10356948	283	-0.97	1.07	12	10.25	-2800.00	2546.00	14052	20240311	-80.57	1462	20250310	86.73	3826	-28.65	20250110	1462	86.73	20250310	3385	-19.35	20250313	205	1231.71	20250210	0.03	N	012170	500	51 억	1419543	N	N	7	N	01	N
79	20250317	140301	54	100.00	KOSPI		오락·문화	N	N	N	N	N	2760	-120	5	-4.17	3019562251	1007187	40.31	2850	3280	2720	3740	2020	2880	2998.02	13.71	-14172	3640	3260	2990	2610	2340	3450	2800	52	860	500	1780	5	1	10356948	286	-0.99	1.08	12	9.72	-2800.00	2546.00	14052	20240311	-80.36	1462	20250310	88.78	3826	-27.86	20250110	1462	88.78	20250310	3385	-18.46	20250313	205	1246.34	20250210	0.03	N	012170	500	51 억	1419543	N	N	7	N	01	N
80	20250317	130300	54	100.00	KOSPI		오락·문화	N	N	N	N	N	2810	-70	5	-2.43	2835926200	940804	37.65	2850	3280	2790	3740	2020	2880	3014.36	13.71	-15438	3640	3260	2990	2610	2340	3450	2800	52	860	500	1780	5	1	10356948	291	-1.00	1.10	12	9.08	-2800.00	2546.00	14052	20240311	-80.00	1462	20250310	92.20	3826	-26.56	20250110	1462	92.20	20250310	3385	-16.99	20250313	205	1270.73	20250210	0.03	N	012170	500	51 억	1419543	N	N	7	N	01	N
81	20250317	120259	54	100.00	KOSPI		오락·문화	N	N	N	N	N	2840	-40	5	-1.39	2727509815	902521	36.12	2850	3280	2790	3740	2020	2880	3022.10	13.71	-8832	3640	3260	2990	2610	2340	3450	2800	52	860	500	1780	5	1	10356948	294	-1.01	1.12	12	8.71	-2800.00	2546.00	14052	20240311	-79.79	1462	20250310	94.25	3826	-25.77	20250110	1462	94.25	20250310	3385	-16.10	20250313	205	1285.37	20250210	0.03	N	012170	500	51 억	1419543	N	N	7	N	01	N
82	20250317	110259	54	100.00	KOSPI		오락·문화	N	N	N	N	N	2865	-15	5	-0.52	2518451387	829726	33.21	2850	3280	2790	3740	2020	2880	3035.28	13.71	-4815	3640	3260	2990	2610	2340	3450	2800	52	860	500	1780	5	1	10356948	297	-1.02	1.13	12	8.01	-2800.00	2546.00	14052	20240311	-79.61	1462	20250310	95.96	3826	-25.12	20250110	1462	95.96	20250310	3385	-15.36	20250313	205	1297.56	20250210	0.03	N	012170	500	51 억	1419543	N	N	7	N	01	N
83	20250317	100301	54	100.00	KOSPI		오락·문화	N	N	N	N	N	2900	20	2	0.69	2190728978	714250	28.58	2850	3280	2825	3740	2020	2880	3067.17	13.71	-11228	3640	3260	2990	2610	2340	3450	2800	52	860	500	1780	5	1	10356948	300	-1.04	1.14	12	6.90	-2800.00	2546.00	14052	20240311	-79.36	1462	20250310	98.36	3826	-24.20	20250110	1462	98.36	20250310	3385	-14.33	20250313	205	1314.63	20250210	0.03	N	012170	500	51 억	1419543	N	N	7	N	01	N
84	20250317	090300	54	100.00	KOSPI		오락·문화	N	N	N	N	N	3130	250	2	8.68	117839547	39771	1.59	2850	3130	2830	3740	2020	2880	2962.95	13.71	2493	3640	3260	2990	2610	2340	3450	2800	52	860	500	1780	5	1	10356948	324	-1.12	1.23	12	0.38	-2800.00	2546.00	14052	20240311	-77.73	1462	20250310	114.09	3826	-18.19	20250110	1462	114.09	20250310	3385	-7.53	20250313	205	1426.83	20250210	0.03	N	012170	500	51 억	1419543	Y	N	7	N	01	N
85	20250314	160259	57	100.00	KOSPI		오락·문화	N	N	N	N	N	2880	75	2	2.67	7710605384	2493892	46.89	2740	3370	2720	3645	1965	2805	3091.99	13.61	21153	3618	3211	2978	2571	2338	3095	2455	52	840	500	1730	5	1	10356948	298	-1.03	1.13	12	24.08	-2800.00	2546.00	14052	20240311	-79.50	1462	20250310	96.99	3826	-24.73	20250110	1462	96.99	20250310	3385	-14.92	20250313	205	1304.88	20250210	0.04	N	012170	500	51 억	1409165	N	N	7	N	00	N
86	20250314	150301	57	100.00	KOSPI		오락·문화	N	N	N	N	N	2880	75	2	2.67	7565144759	2443773	45.95	2740	3370	2720	3645	1965	2805	3095.69	13.61	18698	3618	3211	2978	2571	2338	3095	2455	52	840	500	1730	5	1	10356948	298	-1.03	1.13	12	23.60	-2800.00	2546.00	14052	20240311	-79.50	1462	20250310	96.99	3826	-24.73	20250110	1462	96.99	20250310	3385	-14.92	20250313	205	1304.88	20250210	0.04	N	012170	500	51 억	1409165	N	N	0	N	00	N
87	20250314	140259	57	100.00	KOSPI		오락·문화	N	N	N	N	N	2965	160	2	5.70	7307325452	2355888	44.30	2740	3370	2720	3645	1965	2805	3101.73	13.61	15789	3618	3211	2978	2571	2338	3095	2455	52	840	500	1730	5	1	10356948	307	-1.06	1.16	12	22.75	-2800.00	2546.00	14052	20240311	-78.90	1462	20250310	102.80	3826	-22.50	20250110	1462	102.80	20250310	3385	-12.41	20250313	205	1346.34	20250210	0.04	N	012170	500	51 억	1409165	N	N	0	N	00	N
88	20250314	130259	57	100.00	KOSPI		오락·문화	N	N	N	N	N	2980	175	2	6.24	6941136697	2232184	41.97	2740	3370	2720	3645	1965	2805	3109.58	13.61	11053	3618	3211	2978	2571	2338	3095	2455	52	840	500	1730	5	1	10356948	309	-1.06	1.17	12	21.55	-2800.00	2546.00	14052	20240311	-78.79	1462	20250310	103.83	3826	-22.11	20250110	1462	103.83	20250310	3385	-11.96	20250313	205	1353.66	20250210	0.04	N	012170	500	51 억	1409165	N	N	0	N	00	N
89	20250314	120301	57	100.00	KOSPI		오락·문화	N	N	N	N	N	3040	235	2	8.38	6593934718	2116902	39.80	2740	3370	2720	3645	1965	2805	3114.90	13.61	8963	3618	3211	2978	2571	2338	3095	2455	52	840	500	1730	5	1	10356948	315	-1.09	1.19	12	20.44	-2800.00	2546.00	14052	20240311	-78.37	1462	20250310	107.93	3826	-20.54	20250110	1462	107.93	20250310	3385	-10.19	20250313	205	1382.93	20250210	0.04	N	012170	500	51 억	1409165	N	N	0	N	00	N
90	20250314	110259	57	100.00	KOSPI		오락·문화	N	N	N	N	N	3035	230	2	8.20	5536545304	1773958	33.35	2740	3370	2720	3645	1965	2805	3121.02	13.61	8108	3618	3211	2978	2571	2338	3095	2455	52	840	500	1730	5	1	10356948	314	-1.08	1.19	12	17.13	-2800.00	2546.00	14052	20240311	-78.40	1462	20250310	107.59	3826	-20.67	20250110	1462	107.59	20250310	3385	-10.34	20250313	205	1380.49	20250210	0.04	N	012170	500	51 억	1409165	N	N	0	N	00	N
91	20250314	100300	57	100.00	KOSPI		오락·문화	N	N	N	N	N	3100	295	2	10.52	4779596953	1526462	28.70	2740	3370	2720	3645	1965	2805	3131.17	13.61	3346	3618	3211	2978	2571	2338	3095	2455	52	840	500	1730	5	1	10356948	321	-1.11	1.22	12	14.74	-2800.00	2546.00	14052	20240311	-77.94	1462	20250310	112.04	3826	-18.98	20250110	1462	112.04	20250310	3385	-8.42	20250313	205	1412.20	20250210	0.04	N	012170	500	51 억	1409165	N	N	0	N	00	N
92	20250314	090300	57	100.00	KOSPI		오락·문화	N	N	N	N	N	2945	140	2	4.99	534636503	183964	3.46	2740	3010	2720	3645	1965	2805	2906.22	13.61	3869	3618	3211	2978	2571	2338	3095	2455	52	840	500	1730	5	1	10356948	305	-1.05	1.16	12	1.78	-2800.00	2546.00	14052	20240311	-79.04	1462	20250310	101.44	3826	-23.03	20250110	1462	101.44	20250310	3385	-13.00	20250313	205	1336.59	20250210	0.04	N	012170	500	51 억	1409165	N	N	0	N	00	N
93	20250313	160257	57	100.00	KOSPI	신고가	오락·문화	N	N	N	N	N	2805	95	2	3.51	16479014739	5251711	98.21	2850	3385	2745	3520	1900	2710	3138.21	13.95	-55767	3198	2953	2465	2220	1732	3076	2343	52	810	500	1680	5	1	10356948	291	-1.00	1.10	12	50.71	-2800.00	2546.00	14052	20240311	-80.04	1462	20250310	91.86	3826	-26.69	20250110	1462	91.86	20250310	3385	-17.13	20250313	205	1268.29	20250210	0.04	N	012170	500	51 억	1444732	N	N	0	N	00	N
94	20250313	150258	57	100.00	KOSPI	신고가	오락·문화	N	N	N	N	N	3045	335	2	12.36	15813664564	5021807	93.91	2850	3385	2745	3520	1900	2710	3149.04	13.95	-67034	3198	2953	2465	2220	1732	3076	2343	52	810	500	1680	5	1	10356948	315	-1.09	1.20	12	48.49	-2800.00	2546.00	14052	20240311	-78.33	1462	20250310	108.28	3826	-20.41	20250110	1462	108.28	20250310	3385	-10.04	20250313	205	1385.37	20250210	0.04	N	012170	500	51 억	1444732	N	N	0	N	00	N
95	20250313	140258	57	100.00	KOSPI	신고가	오락·문화	N	N	N	N	N	3165	455	2	16.79	13961267358	4421578	82.69	2850	3385	2745	3520	1900	2710	3157.57	13.95	-64028	3198	2953	2465	2220	1732	3076	2343	52	810	500	1680	5	1	10356948	328	-1.13	1.24	12	42.69	-2800.00	2546.00	14052	20240311	-77.48	1462	20250310	116.48	3826	-17.28	20250110	1462	116.48	20250310	3385	-6.50	20250313	205	1443.90	20250210	0.04	N	012170	500	51 억	1444732	N	N	0	N	00	N
96	20250313	130258	57	100.00	KOSPI	신고가	오락·문화	N	N	N	N	N	3150	440	2	16.24	9970437123	3108166	58.12	2850	3385	2845	3520	1900	2710	3207.89	13.95	-36645	3198	2953	2465	2220	1732	3076	2343	52	810	500	1680	5	1	10356948	326	-1.12	1.24	12	30.01	-2800.00	2546.00	14052	20240311	-77.58	1462	20250310	115.46	3826	-17.67	20250110	1462	115.46	20250310	3385	-6.94	20250313	205	1436.59	20250210	0.04	N	012170	500	51 억	1444732	N	N	0	N	00	N
97	20250313	120258	57	100.00	KOSPI	신고가	오락·문화	N	N	N	N	N	3165	455	2	16.79	9564474870	2980137	55.73	2850	3385	2845	3520	1900	2710	3209.48	13.95	-28606	3198	2953	2465	2220	1732	3076	2343	52	810	500	1680	5	1	10356948	328	-1.13	1.24	12	28.77	-2800.00	2546.00	14052	20240311	-77.48	1462	20250310	116.48	3826	-17.28	20250110	1462	116.48	20250310	3385	-6.50	20250313	205	1443.90	20250210	0.04	N	012170	500	51 억	1444732	N	N	0	N	00	N
98	20250313	110258	57	100.00	KOSPI	신고가	오락·문화	N	N	N	N	N	3290	580	2	21.40	8273480387	2576515	48.18	2850	3385	2845	3520	1900	2710	3211.19	13.95	-7319	3198	2953	2465	2220	1732	3076	2343	52	810	500	1680	5	1	10356948	341	-1.18	1.29	12	24.88	-2800.00	2546.00	14052	20240311	-76.59	1462	20250310	125.03	3826	-14.01	20250110	1462	125.03	20250310	3385	-2.81	20250313	205	1504.88	20250210	0.04	N	012170	500	51 억	1444732	N	N	0	N	00	N
99	20250313	100258	57	100.00	KOSPI	신고가	오락·문화	N	N	N	N	N	3175	465	2	17.16	6532740421	2039070	38.13	2850	3385	2845	3520	1900	2710	3203.89	13.95	-29842	3198	2953	2465	2220	1732	3076	2343	52	810	500	1680	5	1	10356948	329	-1.13	1.25	12	19.69	-2800.00	2546.00	14052	20240311	-77.41	1462	20250310	117.17	3826	-17.02	20250110	1462	117.17	20250310	3385	-6.20	20250313	205	1448.78	20250210	0.04	N	012170	500	51 억	1444732	N	N	0	N	00	N
100	20250313	090258	57	100.00	KOSPI	신고가	오락·문화	N	N	N	N	N	3180	470	2	17.34	888320325	295357	5.52	2850	3180	2845	3520	1900	2710	3008.04	13.95	3301	3198	2953	2465	2220	1732	3076	2343	52	810	500	1680	5	1	10356948	329	-1.14	1.25	12	2.85	-2800.00	2546.00	14052	20240311	-77.37	1462	20250310	117.51	3826	-16.88	20250110	1462	117.51	20250310	3180	0.00	20250313	205	1451.22	20250210	0.04	N	012170	500	51 억	1444732	N	N	0	N	00	N
101	20250312	160257	57	100.00	KOSPI	신고가	오락·문화	N	N	N	N	N	2710	625	1	29.98	13395858400	5286903	308.45	1979	2710	1977	2710	1460	2085	2533.94	14.47	-65402	2459	2272	1898	1711	1337	2365	1804	52	625	500	1290	5	1	10356948	281	-0.97	1.06	12	51.05	-2800.00	2546.00	14052	20240311	-80.71	1462	20250310	85.36	3826	-29.17	20250110	1462	85.36	20250310	2710	0.00	20250312	205	1221.95	20250210	0.04	N	012170	500	51 억	1499147	N	N	0	N	00	N
102	20250312	150258	57	100.00	KOSPI	신고가	오락·문화	N	N	N	N	N	2650	565	2	27.10	12368362306	4906001	286.23	1979	2705	1977	2710	1460	2085	2521.25	14.47	-70239	2459	2272	1898	1711	1337	2365	1804	52	625	500	1290	5	1	10356948	274	-0.95	1.04	12	47.37	-2800.00	2546.00	14052	20240311	-81.14	1462	20250310	81.26	3826	-30.74	20250110	1462	81.26	20250310	2705	-2.03	20250312	205	1192.68	20250210	0.04	N	012170	500	51 억	1499147	N	N	0	N	00	N
103	20250312	140257	57	100.00	KOSPI	신고가	오락·문화	N	N	N	N	N	2565	480	2	23.02	10362443735	4148111	242.01	1979	2705	1977	2710	1460	2085	2498.32	14.47	-74119	2459	2272	1898	1711	1337	2365	1804	52	625	500	1290	5	1	10356948	266	-0.92	1.01	12	40.05	-2800.00	2546.00	14052	20240311	-81.75	1462	20250310	75.44	3826	-32.96	20250110	1462	75.44	20250310	2705	-5.18	20250312	205	1151.22	20250210	0.04	N	012170	500	51 억	1499147	N	N	0	N	00	N
104	20250312	130257	57	100.00	KOSPI	신고가	오락·문화	N	N	N	N	N	2585	500	2	23.98	9753854178	3912383	228.26	1979	2705	1977	2710	1460	2085	2493.29	14.47	-62514	2459	2272	1898	1711	1337	2365	1804	52	625	500	1290	5	1	10356948	268	-0.92	1.02	12	37.78	-2800.00	2546.00	14052	20240311	-81.60	1462	20250310	76.81	3826	-32.44	20250110	1462	76.81	20250310	2705	-4.44	20250312	205	1160.98	20250210	0.04	N	012170	500	51 억	1499147	N	N	0	N	00	N
105	20250312	120257	57	100.00	KOSPI	신고가	오락·문화	N	N	N	N	N	2550	465	2	22.30	9340833054	3751153	218.85	1979	2705	1977	2710	1460	2085	2490.35	14.47	-60725	2459	2272	1898	1711	1337	2365	1804	52	625	500	1290	5	1	10356948	264	-0.91	1.00	12	36.22	-2800.00	2546.00	14052	20240311	-81.85	1462	20250310	74.42	3826	-33.35	20250110	1462	74.42	20250310	2705	-5.73	20250312	205	1143.90	20250210	0.04	N	012170	500	51 억	1499147	N	N	0	N	00	N
106	20250312	110255	57	100.00	KOSPI	신고가	오락·문화	N	N	N	N	N	2570	485	2	23.26	8835870167	3553523	207.32	1979	2705	1977	2710	1460	2085	2486.75	14.47	-59026	2459	2272	1898	1711	1337	2365	1804	52	625	500	1290	5	1	10356948	266	-0.92	1.01	12	34.31	-2800.00	2546.00	14052	20240311	-81.71	1462	20250310	75.79	3826	-32.83	20250110	1462	75.79	20250310	2705	-4.99	20250312	205	1153.66	20250210	0.04	N	012170	500	51 억	1499147	N	N	0	N	00	N
107	20250312	100256	57	100.00	KOSPI	신고가	오락·문화	N	N	N	N	N	2590	505	2	24.22	7680441481	3109324	181.40	1979	2705	1977	2710	1460	2085	2470.39	14.47	-55646	2459	2272	1898	1711	1337	2365	1804	52	625	500	1290	5	1	10356948	268	-0.93	1.02	12	30.02	-2800.00	2546.00	14052	20240311	-81.57	1462	20250310	77.15	3826	-32.31	20250110	1462	77.15	20250310	2705	-4.25	20250312	205	1163.41	20250210	0.04	N	012170	500	51 억	1499147	N	N	0	N	00	N
108	20250312	090257	57	100.00	KOSPI		오락·문화	N	N	N	N	N	2130	45	2	2.16	738260365	362661	21.16	1979	2165	1977	2710	1460	2085	2035.39	14.47	11964	2459	2272	1898	1711	1337	2365	1804	52	625	500	1290	5	1	10356948	221	-0.76	0.84	12	3.50	-2800.00	2546.00	14052	20240311	-84.84	1462	20250310	45.69	3826	-44.33	20250110	1462	45.69	20250310	2600	-18.08	20250306	205	939.02	20250210	0.04	N	012170	500	51 억	1499147	N	N	0	N	00	N
109	20250311	160255	57	100.00	KOSPI		오락·문화	N	N	N	N	N	2085	481	1	29.99	2972431509	1475078	350.04	1589	2085	1524	2085	1123	1604	2015.09	14.20	18609	1826	1714	1588	1476	1350	1652	1414	52	481	500	990	5	1	10356948	216	-0.74	0.82	12	14.24	-2800.00	2546.00	15339	20240227	-86.41	1462	20250310	42.61	3826	-45.50	20250110	1462	42.61	20250310	2600	-19.81	20250306	205	917.07	20250210	0.04	N	012170	500	51 억	1470526	N	N	0	N	00	N
110	20250311	150256	57	100.00	KOSPI		오락·문화	N	N	N	N	N	2085	481	1	29.99	2970778104	1474285	349.85	1589	2085	1524	2085	1123	1604	2015.06	14.20	18406	1826	1714	1588	1476	1350	1652	1414	52	481	500	990	5	1	10356948	216	-0.74	0.82	12	14.23	-2800.00	2546.00	15339	20240227	-86.41	1462	20250310	42.61	3826	-45.50	20250110	1462	42.61	20250310	2600	-19.81	20250306	205	917.07	20250210	0.04	N	012170	500	51 억	1470526	N	N	0	N	00	N
111	20250311	140256	57	100.00	KOSPI		오락·문화	N	N	N	N	N	2085	481	1	29.99	2965665684	1471833	349.27	1589	2085	1524	2085	1123	1604	2014.95	14.20	18406	1826	1714	1588	1476	1350	1652	1414	52	481	500	990	5	1	10356948	216	-0.74	0.82	12	14.21	-2800.00	2546.00	15339	20240227	-86.41	1462	20250310	42.61	3826	-45.50	20250110	1462	42.61	20250310	2600	-19.81	20250306	205	917.07	20250210	0.04	N	012170	500	51 억	1470526	N	N	0	N	00	N
112	20250311	130256	57	100.00	KOSPI		오락·문화	N	N	N	N	N	2085	481	1	29.99	2960953584	1469573	348.73	1589	2085	1524	2085	1123	1604	2014.84	14.20	16945	1826	1714	1588	1476	1350	1652	1414	52	481	500	990	5	1	10356948	216	-0.74	0.82	12	14.19	-2800.00	2546.00	15339	20240227	-86.41	1462	20250310	42.61	3826	-45.50	20250110	1462	42.61	20250310	2600	-19.81	20250306	205	917.07	20250210	0.04	N	012170	500	51 억	1470526	N	N	0	N	00	N
113	20250311	120255	57	100.00	KOSPI		오락·문화	N	N	N	N	N	2085	481	1	29.99	2949748794	1464199	347.46	1589	2085	1524	2085	1123	1604	2014.58	14.20	11571	1826	1714	1588	1476	1350	1652	1414	52	481	500	990	5	1	10356948	216	-0.74	0.82	12	14.14	-2800.00	2546.00	15339	20240227	-86.41	1462	20250310	42.61	3826	-45.50	20250110	1462	42.61	20250310	2600	-19.81	20250306	205	917.07	20250210	0.04	N	012170	500	51 억	1470526	N	N	0	N	00	N
114	20250311	110256	57	100.00	KOSPI		오락·문화	N	N	N	N	N	2085	481	1	29.99	2908803564	1444561	342.80	1589	2085	1524	2085	1123	1604	2013.62	14.20	8814	1826	1714	1588	1476	1350	1652	1414	52	481	500	990	5	1	10356948	216	-0.74	0.82	12	13.95	-2800.00	2546.00	15339	20240227	-86.41	1462	20250310	42.61	3826	-45.50	20250110	1462	42.61	20250310	2600	-19.81	20250306	205	917.07	20250210	0.04	N	012170	500	51 억	1470526	N	N	0	N	00	N
115	20250311	100256	57	100.00	KOSPI		오락·문화	N	N	N	N	N	2085	481	1	29.99	1276795365	649755	154.19	1589	2085	1524	2085	1123	1604	1965.04	14.20	18358	1826	1714	1588	1476	1350	1652	1414	52	481	500	990	5	1	10356948	216	-0.74	0.82	12	6.27	-2800.00	2546.00	15339	20240227	-86.41	1462	20250310	42.61	3826	-45.50	20250110	1462	42.61	20250310	2600	-19.81	20250306	205	917.07	20250210	0.04	N	012170	500	51 억	1470526	N	N	0	N	00	N
116	20250311	090256	57	100.00	KOSPI		오락·문화	N	N	N	N	N	1591	-13	5	-0.81	19621966	12365	2.93	1589	1605	1524	2085	1123	1604	1586.90	14.20	1130	1826	1714	1588	1476	1350	1652	1414	52	481	500	990	1	1	10356948	165	-0.57	0.62	12	0.12	-2800.00	2546.00	15339	20240227	-89.63	1462	20250310	8.82	3826	-58.42	20250110	1462	8.82	20250310	2600	-38.81	20250306	205	676.10	20250210	0.04	N	012170	500	51 억	1470526	N	N	0	N	00	N
117	20250310	160253	57	100.00	KOSPI		오락·문화	N	N	N	N	N	1604	-100	5	-5.87	645610526	420587	98.30	1695	1700	1462	2215	1193	1704	1535.01	14.16	4223	2118	1910	1807	1599	1496	1859	1548	52	511	500	1050	1	1	10356948	166	-0.57	0.63	12	4.06	-2800.00	2546.00	20782	20240226	-92.28	1462	20250310	9.71	3826	-58.08	20250110	1462	9.71	20250310	2600	-38.31	20250306	205	682.44	20250210	0.04	N	012170	500	51 억	1466961	N	N	0	N	00	N
118	20250310	150256	57	100.00	KOSPI		오락·문화	N	N	N	N	N	1545	-159	5	-9.33	571510493	373504	87.30	1695	1700	1462	2215	1193	1704	1530.13	14.16	579	2118	1910	1807	1599	1496	1859	1548	52	511	500	1050	1	1	10356948	160	-0.55	0.61	12	3.61	-2800.00	2546.00	20782	20240226	-92.57	1462	20250310	5.68	3826	-59.62	20250110	1462	5.68	20250310	2600	-40.58	20250306	205	653.66	20250210	0.04	N	012170	500	51 억	1466961	N	N	0	N	00	N
119	20250310	140255	57	100.00	KOSPI		오락·문화	N	N	N	N	N	1478	-226	5	-13.26	466754964	304137	71.09	1695	1700	1462	2215	1193	1704	1534.69	14.16	-4024	2118	1910	1807	1599	1496	1859	1548	52	511	500	1050	1	1	10356948	153	-0.53	0.58	12	2.94	-2800.00	2546.00	20782	20240226	-92.89	1462	20250310	1.09	3826	-61.37	20250110	1462	1.09	20250310	2600	-43.15	20250306	205	620.98	20250210	0.04	N	012170	500	51 억	1466961	N	N	0	N	00	N
120	20250310	130255	57	100.00	KOSPI		오락·문화	N	N	N	N	N	1494	-210	5	-12.32	418666413	271578	63.48	1695	1700	1462	2215	1193	1704	1541.61	14.16	788	2118	1910	1807	1599	1496	1859	1548	52	511	500	1050	1	1	10356948	155	-0.53	0.59	12	2.62	-2800.00	2546.00	20782	20240226	-92.81	1462	20250310	2.19	3826	-60.95	20250110	1462	2.19	20250310	2600	-42.54	20250306	205	628.78	20250210	0.04	N	012170	500	51 억	1466961	N	N	0	N	00	N
121	20250310	120253	57	100.00	KOSPI		오락·문화	N	N	N	N	N	1501	-203	5	-11.91	317108898	203244	47.50	1695	1700	1501	2215	1193	1704	1560.24	14.16	-6565	2118	1910	1807	1599	1496	1859	1548	52	511	500	1050	1	1	10356948	155	-0.54	0.59	12	1.96	-2800.00	2546.00	20782	20240226	-92.78	1501	20250310	0.00	3826	-60.77	20250110	1501	0.00	20250310	2600	-42.27	20250306	205	632.20	20250210	0.04	N	012170	500	51 억	1466961	N	N	0	N	00	N
122	20250310	110254	57	100.00	KOSPI		오락·문화	N	N	N	N	N	1529	-175	5	-10.27	251140269	159694	37.32	1695	1700	1520	2215	1193	1704	1572.63	14.16	476	2118	1910	1807	1599	1496	1859	1548	52	511	500	1050	1	1	10356948	158	-0.55	0.60	12	1.54	-2800.00	2546.00	20782	20240226	-92.64	1520	20250310	0.59	3826	-60.04	20250110	1520	0.59	20250310	2600	-41.19	20250306	205	645.85	20250210	0.04	N	012170	500	51 억	1466961	N	N	0	N	00	N
123	20250310	100255	57	100.00	KOSPI		오락·문화	N	N	N	N	N	1536	-168	5	-9.86	175879912	110736	25.88	1695	1700	1531	2215	1193	1704	1588.28	14.16	4282	2118	1910	1807	1599	1496	1859	1548	52	511	500	1050	1	1	10356948	159	-0.55	0.60	12	1.07	-2800.00	2546.00	20782	20240226	-92.61	1531	20250310	0.33	3826	-59.85	20250110	1531	0.33	20250310	2600	-40.92	20250306	205	649.27	20250210	0.04	N	012170	500	51 억	1466961	N	N	0	N	00	N
124	20250310	090255	57	100.00	KOSPI		오락·문화	N	N	N	N	N	1648	-56	5	-3.29	14536577	8629	2.02	1695	1700	1647	2215	1193	1704	1684.62	14.16	-2840	2118	1910	1807	1599	1496	1859	1548	52	511	500	1050	1	1	10356948	171	-0.59	0.65	12	0.08	-2800.00	2546.00	20782	20240226	-92.07	1647	20250310	0.06	3826	-56.93	20250110	1647	0.06	20250310	2600	-36.62	20250306	205	703.90	20250210	0.04	N	012170	500	51 억	1466961	N	N	0	N	00	N
125	20250307	160254	57	100.00	KOSPI		오락·문화	N	N	N	N	N	1704	-361	5	-17.48	799191462	425869	19.84	1981	2015	1704	2680	1450	2065	1877.45	15.18	-104808	3021	2542	2121	1642	1221	2782	1882	52	615	500	1280	1	1	10356948	176	-0.61	0.67	12	4.11	-2800.00	2546.00	20782	20240226	-91.80	1700	20250306	0.24	3826	-55.46	20250110	1700	0.24	20250306	2600	-34.46	20250306	205	731.22	20250210	0.99	N	012170	500	51 억	1571919	N	N	0	N	00	N
126	20250307	150255	57	100.00	KOSPI		오락·문화	N	N	N	N	N	1779	-286	5	-13.85	748231060	396655	18.48	1981	2015	1769	2680	1450	2065	1886.33	15.18	-96878	3021	2542	2121	1642	1221	2782	1882	52	615	500	1280	1	1	10356948	184	-0.64	0.70	12	3.83	-2800.00	2546.00	20782	20240226	-91.44	1700	20250306	4.65	3826	-53.50	20250110	1700	4.65	20250306	2600	-31.58	20250306	205	767.80	20250210	0.99	N	012170	500	51 억	1571919	N	N	0	N	00	N
127	20250307	140253	57	100.00	KOSPI		오락·문화	N	N	N	N	N	1825	-240	5	-11.62	681737820	359742	16.76	1981	2015	1821	2680	1450	2065	1895.05	15.18	-89632	3021	2542	2121	1642	1221	2782	1882	52	615	500	1280	1	1	10356948	189	-0.65	0.72	12	3.47	-2800.00	2546.00	20782	20240226	-91.22	1700	20250306	7.35	3826	-52.30	20250110	1700	7.35	20250306	2600	-29.81	20250306	205	790.24	20250210	0.99	N	012170	500	51 억	1571919	N	N	0	N	00	N
128	20250307	130254	57	100.00	KOSPI		오락·문화	N	N	N	N	N	1843	-222	5	-10.75	622703320	327439	15.25	1981	2015	1829	2680	1450	2065	1901.71	15.18	-82393	3021	2542	2121	1642	1221	2782	1882	52	615	500	1280	1	1	10356948	191	-0.66	0.72	12	3.16	-2800.00	2546.00	20782	20240226	-91.13	1700	20250306	8.41	3826	-51.83	20250110	1700	8.41	20250306	2600	-29.12	20250306	205	799.02	20250210	0.99	N	012170	500	51 억	1571919	N	N	0	N	00	N
129	20250307	120255	57	100.00	KOSPI		오락·문화	N	N	N	N	N	1861	-204	5	-9.88	535169572	279833	13.04	1981	2015	1842	2680	1450	2065	1912.43	15.18	-67243	3021	2542	2121	1642	1221	2782	1882	52	615	500	1280	1	1	10356948	193	-0.66	0.73	12	2.70	-2800.00	2546.00	20782	20240226	-91.05	1700	20250306	9.47	3826	-51.36	20250110	1700	9.47	20250306	2600	-28.42	20250306	205	807.80	20250210	0.99	N	012170	500	51 억	1571919	N	N	0	N	00	N
130	20250307	110254	57	100.00	KOSPI		오락·문화	N	N	N	N	N	1868	-197	5	-9.54	448050456	233125	10.86	1981	2015	1842	2680	1450	2065	1921.90	15.18	-53868	3021	2542	2121	1642	1221	2782	1882	52	615	500	1280	1	1	10356948	193	-0.67	0.73	12	2.25	-2800.00	2546.00	20782	20240226	-91.01	1700	20250306	9.88	3826	-51.18	20250110	1700	9.88	20250306	2600	-28.15	20250306	205	811.22	20250210	0.99	N	012170	500	51 억	1571919	N	N	0	N	00	N
131	20250307	100254	57	100.00	KOSPI		오락·문화	N	N	N	N	N	1913	-152	5	-7.36	308559915	158459	7.38	1981	2015	1901	2680	1450	2065	1947.22	15.18	-37741	3021	2542	2121	1642	1221	2782	1882	52	615	500	1280	1	1	10356948	198	-0.68	0.75	12	1.53	-2800.00	2546.00	20782	20240226	-90.79	1700	20250306	12.53	3826	-50.00	20250110	1700	12.53	20250306	2600	-26.42	20250306	205	833.17	20250210	0.99	N	012170	500	51 억	1571919	N	N	0	N	00	N
132	20250307	090255	57	100.00	KOSPI		오락·문화	N	N	N	N	N	1985	-80	5	-3.87	12602316	6338	0.30	1981	2015	1981	2680	1450	2065	1987.76	15.18	749	3021	2542	2121	1642	1221	2782	1882	52	615	500	1280	1	1	10356948	206	-0.71	0.78	12	0.06	-2800.00	2546.00	20782	20240226	-90.45	1700	20250306	16.76	3826	-48.12	20250110	1700	16.76	20250306	2600	-23.65	20250306	205	868.29	20250210	0.99	N	012170	500	51 억	1571919	N	N	0	N	00	N
133	20250306	160253	57	100.00	KOSPI	신고가	오락·문화	N	N	N	N	N	2065	65	2	3.25	4978444907	2143335	0.00	2000	2600	1700	2600	1400	2000	2323.34	15.56	-39226	230	230	230	230	230	230	230	52	600	500	690	5	1	10356948	214	-0.74	0.81	12	20.69	-2800.00	2546.00	2600	20250306	-20.58	205	20250210	907.32	2600	-20.58	20250306	205	907.32	20250210	2600	-20.58	20250306	205	907.32	20250210	0.10	N	012170	500	51 억	1611145	N	N	0	N	00	N
134	20250306	150253	57	100.00	KOSPI	신고가	오락·문화	N	N	N	N	N	2025	25	2	1.25	4877309887	2094375	0.00	2000	2600	1700	2600	1400	2000	2328.77	15.56	-39057	230	230	230	230	230	230	230	52	600	500	690	5	1	10356948	210	-0.72	0.80	12	20.22	-2800.00	2546.00	2600	20250306	-22.12	205	20250210	887.80	2600	-22.12	20250306	205	887.80	20250210	2600	-22.12	20250306	205	887.80	20250210	0.10	N	012170	500	51 억	1611145	N	N	0	N	00	N
135	20250306	140253	57	100.00	KOSPI	신고가	오락·문화	N	N	N	N	N	2150	150	2	7.50	4769310298	2042995	0.00	2000	2600	1700	2600	1400	2000	2334.47	15.56	-37955	230	230	230	230	230	230	230	52	600	500	690	5	1	10356948	223	-0.77	0.84	12	19.73	-2800.00	2546.00	2600	20250306	-17.31	205	20250210	948.78	2600	-17.31	20250306	205	948.78	20250210	2600	-17.31	20250306	205	948.78	20250210	0.10	N	012170	500	51 억	1611145	N	N	0	N	00	N
136	20250306	130253	57	100.00	KOSPI	신고가	오락·문화	N	N	N	N	N	2105	105	2	5.25	4620146347	1973493	0.00	2000	2600	1700	2600	1400	2000	2341.10	15.56	-33354	230	230	230	230	230	230	230	52	600	500	690	5	1	10356948	218	-0.75	0.83	12	19.05	-2800.00	2546.00	2600	20250306	-19.04	205	20250210	926.83	2600	-19.04	20250306	205	926.83	20250210	2600	-19.04	20250306	205	926.83	20250210	0.10	N	012170	500	51 억	1611145	N	N	0	N	00	N
137	20250306	120253	57	100.00	KOSPI	신고가	오락·문화	N	N	N	N	N	2315	315	2	15.75	4336083586	1846867	0.00	2000	2600	1700	2600	1400	2000	2347.81	15.56	-30146	230	230	230	230	230	230	230	52	600	500	690	5	1	10356948	240	-0.83	0.91	12	17.83	-2800.00	2546.00	2600	20250306	-10.96	205	20250210	1029.27	2600	-10.96	20250306	205	1029.27	20250210	2600	-10.96	20250306	205	1029.27	20250210	0.10	N	012170	500	51 억	1611145	N	N	0	N	00	N
138	20250306	110252	57	100.00	KOSPI	신고가	오락·문화	N	N	N	N	N	2390	390	2	19.50	3889829934	1656788	0.00	2000	2600	1700	2600	1400	2000	2347.81	15.56	-24488	230	230	230	230	230	230	230	52	600	500	690	5	1	10356948	248	-0.85	0.94	12	16.00	-2800.00	2546.00	2600	20250306	-8.08	205	20250210	1065.85	2600	-8.08	20250306	205	1065.85	20250210	2600	-8.08	20250306	205	1065.85	20250210	0.10	N	012170	500	51 억	1611145	N	N	0	N	00	N
139	20250306	100253	57	100.00	KOSPI	신고가	오락·문화	N	N	N	N	N	2380	380	2	19.00	2592151187	1124372	0.00	2000	2600	1700	2600	1400	2000	2305.42	15.56	-13837	230	230	230	230	230	230	230	52	600	500	690	5	1	10356948	246	-0.85	0.93	12	10.86	-2800.00	2546.00	2600	20250306	-8.46	205	20250210	1060.98	2600	-8.46	20250306	205	1060.98	20250210	2600	-8.46	20250306	205	1060.98	20250210	0.10	N	012170	500	51 억	1611145	N	N	0	N	00	N
140	20250306	090255	57	100.00	KOSPI	신고가	오락·문화	N	N	N	N	N	1764	-236	5	-11.80	37886352	20580	0.00	2000	2000	1700	2600	1400	2000	1840.93	15.56	0	230	230	230	230	230	230	230	52	600	500	690	1	1	10356948	183	-0.63	0.69	12	0.20	-2800.00	2546.00	2390	20240226	-26.19	205	20250210	760.49	2000	-11.80	20250306	205	760.49	20250210	2000	-11.80	20250306	205	760.49	20250210	0.10	N	012170	500	51 억	1611145	N	N	0	N	00	N
141	20250305	160251	58	100.00	KOSPI		오락·문화	N	N	N	N	N	230	0	3	0.00	0	0	0.00	0	0	0	299	161	230	0.00	1.56	0	230	230	230	230	230	230	230	518	69	500	0	1	1	103569488	238	-0.08	0.09	12	0.00	-2800.00	2546.00	2390	20240226	-90.38	205	20250210	12.20	440	-47.73	20250110	205	12.20	20250210	1616	-85.77	20240311	205	12.20	20250210	0.10	N	012170	500	517 억	1611145	N	N	0	N	00	N
142	20250305	150252	58	100.00	KOSPI		오락·문화	N	N	N	N	N	230	0	3	0.00	0	0	0.00	0	0	0	299	161	230	0.00	1.56	0	230	230	230	230	230	230	230	518	69	500	0	1	1	103569488	238	-0.08	0.09	12	0.00	-2800.00	2546.00	2390	20240226	-90.38	205	20250210	12.20	440	-47.73	20250110	205	12.20	20250210	1616	-85.77	20240311	205	12.20	20250210	0.10	N	012170	500	517 억	1611145	N	N	0	N	00	N
143	20250305	140250	58	100.00	KOSPI		오락·문화	N	N	N	N	N	230	0	3	0.00	0	0	0.00	0	0	0	299	161	230	0.00	1.56	0	230	230	230	230	230	230	230	518	69	500	0	1	1	103569488	238	-0.08	0.09	12	0.00	-2800.00	2546.00	2390	20240226	-90.38	205	20250210	12.20	440	-47.73	20250110	205	12.20	20250210	1616	-85.77	20240311	205	12.20	20250210	0.10	N	012170	500	517 억	1611145	N	N	0	N	00	N
144	20250305	130249	58	100.00	KOSPI		오락·문화	N	N	N	N	N	230	0	3	0.00	0	0	0.00	0	0	0	299	161	230	0.00	1.56	0	230	230	230	230	230	230	230	518	69	500	0	1	1	103569488	238	-0.08	0.09	12	0.00	-2800.00	2546.00	2390	20240226	-90.38	205	20250210	12.20	440	-47.73	20250110	205	12.20	20250210	1616	-85.77	20240311	205	12.20	20250210	0.10	N	012170	500	517 억	1611145	N	N	0	N	00	N
145	20250305	120251	58	100.00	KOSPI		오락·문화	N	N	N	N	N	230	0	3	0.00	0	0	0.00	0	0	0	299	161	230	0.00	1.56	0	230	230	230	230	230	230	230	518	69	500	0	1	1	103569488	238	-0.08	0.09	12	0.00	-2800.00	2546.00	2390	20240226	-90.38	205	20250210	12.20	440	-47.73	20250110	205	12.20	20250210	1616	-85.77	20240311	205	12.20	20250210	0.10	N	012170	500	517 억	1611145	N	N	0	N	00	N
146	20250305	110249	58	100.00	KOSPI		오락·문화	N	N	N	N	N	230	0	3	0.00	0	0	0.00	0	0	0	299	161	230	0.00	1.56	0	230	230	230	230	230	230	230	518	69	500	0	1	1	103569488	238	-0.08	0.09	12	0.00	-2800.00	2546.00	2390	20240226	-90.38	205	20250210	12.20	440	-47.73	20250110	205	12.20	20250210	1616	-85.77	20240311	205	12.20	20250210	0.10	N	012170	500	517 억	1611145	N	N	0	N	00	N
147	20250305	100251	58	100.00	KOSPI		오락·문화	N	N	N	N	N	230	0	3	0.00	0	0	0.00	0	0	0	299	161	230	0.00	1.56	0	230	230	230	230	230	230	230	518	69	500	0	1	1	103569488	238	-0.08	0.09	12	0.00	-2800.00	2546.00	2390	20240226	-90.38	205	20250210	12.20	440	-47.73	20250110	205	12.20	20250210	1616	-85.77	20240311	205	12.20	20250210	0.10	N	012170	500	517 억	1611145	N	N	0	N	00	N
148	20250305	090250	58	100.00	KOSPI		오락·문화	N	N	N	N	N	230	0	3	0.00	0	0	0.00	0	0	0	299	161	230	0.00	1.56	0	230	230	230	230	230	230	230	518	69	500	0	1	1	103569488	238	-0.08	0.09	12	0.00	-2800.00	2546.00	2390	20240226	-90.38	205	20250210	12.20	440	-47.73	20250110	205	12.20	20250210	1616	-85.77	20240311	205	12.20	20250210	0.10	N	012170	500	517 억	1611145	N	N	0	N	00	N
149	20250304	160248	58	100.00	KOSPI		오락·문화	N	N	N	N	N	230	0	3	0.00	0	0	0.00	0	0	0	299	161	230	0.00	1.56	0	230	230	230	230	230	230	230	518	69	500	0	1	1	103569488	238	-0.08	0.09	12	0.00	-2800.00	2546.00	2390	20240226	-90.38	205	20250210	12.20	440	-47.73	20250110	205	12.20	20250210	1616	-85.77	20240311	205	12.20	20250210	0.10	N	012170	500	517 억	1611145	N	N	0	N	00	N
150	20250304	150247	58	100.00	KOSPI		오락·문화	N	N	N	N	N	230	0	3	0.00	0	0	0.00	0	0	0	299	161	230	0.00	1.56	0	230	230	230	230	230	230	230	518	69	500	0	1	1	103569488	238	-0.08	0.09	12	0.00	-2800.00	2546.00	2390	20240226	-90.38	205	20250210	12.20	440	-47.73	20250110	205	12.20	20250210	1616	-85.77	20240311	205	12.20	20250210	0.10	N	012170	500	517 억	1611145	N	N	0	N	00	N
151	20250304	140248	58	100.00	KOSPI		오락·문화	N	N	N	N	N	230	0	3	0.00	0	0	0.00	0	0	0	299	161	230	0.00	1.56	0	230	230	230	230	230	230	230	518	69	500	0	1	1	103569488	238	-0.08	0.09	12	0.00	-2800.00	2546.00	2390	20240226	-90.38	205	20250210	12.20	440	-47.73	20250110	205	12.20	20250210	1616	-85.77	20240311	205	12.20	20250210	0.10	N	012170	500	517 억	1611145	N	N	0	N	00	N
152	20250304	130247	58	100.00	KOSPI		오락·문화	N	N	N	N	N	230	0	3	0.00	0	0	0.00	0	0	0	299	161	230	0.00	1.56	0	230	230	230	230	230	230	230	518	69	500	0	1	1	103569488	238	-0.08	0.09	12	0.00	-2800.00	2546.00	2390	20240226	-90.38	205	20250210	12.20	440	-47.73	20250110	205	12.20	20250210	1616	-85.77	20240311	205	12.20	20250210	0.10	N	012170	500	517 억	1611145	N	N	0	N	00	N
153	20250304	120248	58	100.00	KOSPI		오락·문화	N	N	N	N	N	230	0	3	0.00	0	0	0.00	0	0	0	299	161	230	0.00	1.56	0	230	230	230	230	230	230	230	518	69	500	0	1	1	103569488	238	-0.08	0.09	12	0.00	-2800.00	2546.00	2390	20240226	-90.38	205	20250210	12.20	440	-47.73	20250110	205	12.20	20250210	1616	-85.77	20240311	205	12.20	20250210	0.10	N	012170	500	517 억	1611145	N	N	0	N	00	N
154	20250304	110248	58	100.00	KOSPI		오락·문화	N	N	N	N	N	230	0	3	0.00	0	0	0.00	0	0	0	299	161	230	0.00	1.56	0	230	230	230	230	230	230	230	518	69	500	0	1	1	103569488	238	-0.08	0.09	12	0.00	-2800.00	2546.00	2390	20240226	-90.38	205	20250210	12.20	440	-47.73	20250110	205	12.20	20250210	1616	-85.77	20240311	205	12.20	20250210	0.10	N	012170	500	517 억	1611145	N	N	0	N	00	N
155	20250304	100247	58	100.00	KOSPI		오락·문화	N	N	N	N	N	230	0	3	0.00	0	0	0.00	0	0	0	299	161	230	0.00	1.56	0	230	230	230	230	230	230	230	518	69	500	0	1	1	103569488	238	-0.08	0.09	12	0.00	-2800.00	2546.00	2390	20240226	-90.38	205	20250210	12.20	440	-47.73	20250110	205	12.20	20250210	1616	-85.77	20240311	205	12.20	20250210	0.10	N	012170	500	517 억	1611145	N	N	0	N	00	N
156	20250304	090246	58	100.00	KOSPI		오락·문화	N	N	N	N	N	230	0	3	0.00	0	0	0.00	0	0	0	299	161	230	0.00	1.56	0	230	230	230	230	230	230	230	518	69	500	0	1	1	103569488	238	-0.08	0.09	12	0.00	-2800.00	2546.00	2390	20240226	-90.38	205	20250210	12.20	440	-47.73	20250110	205	12.20	20250210	1616	-85.77	20240311	205	12.20	20250210	0.10	N	012170	500	517 억	1611145	N	N	0	N	00	N

66 KiB Raw Blame History

66 KiB

Raw Blame History