KissMeData/034120/price/prices-20250201.csv at 846da646aa2c2f4a90bc38cac466e95a867cc0ea

Files

ened 33f07a966d Update 2025-02-28 2977 top30,price

2025-02-28 18:11:50 +09:00

68 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	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	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20250228	160438	55	40.00	KOSPI	오락·문화	N	N	N	Y	40	N	22200	-100	5	-0.45	3118254150	138047	92.53	22050	23150	21900	28950	15650	22300	22589.36	83	23100	22700	22200	21800	21300	22900	22000	928	6650	5000	16050	50	1	18551238	4118	8.76	0.47	12	0.74	2534.00	47379.00	30000	20240321	-26.00	14640	20241114	51.64	26250	-15.43	20250115	19980	11.11	20250203	30000	-26.00	20240321	14640	51.64	20241114	2.41	N	034120	5000	927 억	N	N	646	N	N
3	20250228	150440	55	40.00	KOSPI	오락·문화	N	N	N	Y	40	N	22300	0	3	0.00	2998981200	132684	88.93	22050	23150	21900	28950	15650	22300	22602.43	594	23100	22700	22200	21800	21300	22900	22000	928	6650	5000	16050	50	1	18551238	4137	8.80	0.47	12	0.72	2534.00	47379.00	30000	20240321	-25.67	14640	20241114	52.32	26250	-15.05	20250115	19980	11.61	20250203	30000	-25.67	20240321	14640	52.32	20241114	2.41	N	034120	5000	927 억	N	N	583	N	N
4	20250228	140442	55	40.00	KOSPI	오락·문화	N	N	N	Y	40	N	22300	0	3	0.00	2824897150	124875	83.70	22050	23150	21900	28950	15650	22300	22621.80	248	23100	22700	22200	21800	21300	22900	22000	928	6650	5000	16050	50	1	18551238	4137	8.80	0.47	12	0.67	2534.00	47379.00	30000	20240321	-25.67	14640	20241114	52.32	26250	-15.05	20250115	19980	11.61	20250203	30000	-25.67	20240321	14640	52.32	20241114	2.41	N	034120	5000	927 억	N	N	583	N	N
5	20250228	130440	55	40.00	KOSPI	오락·문화	N	N	N	Y	40	N	22350	50	2	0.22	2413995200	106479	71.37	22050	23150	21900	28950	15650	22300	22671.09	254	23100	22700	22200	21800	21300	22900	22000	928	6650	5000	16050	50	1	18551238	4146	8.82	0.47	12	0.57	2534.00	47379.00	30000	20240321	-25.50	14640	20241114	52.66	26250	-14.86	20250115	19980	11.86	20250203	30000	-25.50	20240321	14640	52.66	20241114	2.41	N	034120	5000	927 억	N	N	583	N	N
6	20250228	120438	55	40.00	KOSPI	오락·문화	N	N	N	Y	40	N	22250	-50	5	-0.22	2133039850	93867	62.92	22050	23150	21900	28950	15650	22300	22724.07	889	23100	22700	22200	21800	21300	22900	22000	928	6650	5000	16050	50	1	18551238	4128	8.78	0.47	12	0.51	2534.00	47379.00	30000	20240321	-25.83	14640	20241114	51.98	26250	-15.24	20250115	19980	11.36	20250203	30000	-25.83	20240321	14640	51.98	20241114	2.41	N	034120	5000	927 억	N	N	583	N	N
7	20250228	110438	55	40.00	KOSPI	오락·문화	N	N	N	Y	40	N	22900	600	2	2.69	1592668250	69913	46.86	22050	23150	21900	28950	15650	22300	22780.72	317	23100	22700	22200	21800	21300	22900	22000	928	6650	5000	16050	50	1	18551238	4248	9.04	0.48	12	0.38	2534.00	47379.00	30000	20240321	-23.67	14640	20241114	56.42	26250	-12.76	20250115	19980	14.61	20250203	30000	-23.67	20240321	14640	56.42	20241114	2.41	N	034120	5000	927 억	N	N	583	N	N
8	20250228	100438	55	40.00	KOSPI	오락·문화	N	N	N	Y	40	N	22750	450	2	2.02	934096150	41160	27.59	22050	23150	21900	28950	15650	22300	22694.27	363	23100	22700	22200	21800	21300	22900	22000	928	6650	5000	16050	50	1	18551238	4220	8.98	0.48	12	0.22	2534.00	47379.00	30000	20240321	-24.17	14640	20241114	55.40	26250	-13.33	20250115	19980	13.86	20250203	30000	-24.17	20240321	14640	55.40	20241114	2.41	N	034120	5000	927 억	N	N	583	N	N
9	20250228	090439	55	40.00	KOSPI	오락·문화	N	N	N	Y	40	N	22100	-200	5	-0.90	34668550	1572	1.05	22050	22100	22000	28950	15650	22300	22053.78	-13	23100	22700	22200	21800	21300	22900	22000	928	6650	5000	16050	50	1	18551238	4100	8.72	0.47	12	0.01	2534.00	47379.00	30000	20240321	-26.33	14640	20241114	50.96	26250	-15.81	20250115	19980	10.61	20250203	30000	-26.33	20240321	14640	50.96	20241114	2.41	N	034120	5000	927 억	N	N	583	N	N
10	20250227	160437	55	40.00	KOSPI	오락·문화	N	N	N	Y	40	N	22300	500	2	2.29	3308049450	148816	120.78	21950	22600	21700	28300	15300	21800	22229.10	-2850	22500	22150	21950	21600	21400	22050	21500	928	6500	5000	15690	50	1	18551238	4137	8.80	0.47	12	0.80	2534.00	47379.00	30000	20240321	-25.67	14640	20241114	52.32	26250	-15.05	20250115	19980	11.61	20250203	30000	-25.67	20240321	14640	52.32	20241114	2.43	N	034120	5000	927 억	N	N	583	N	N
11	20250227	150434	55	40.00	KOSPI	오락·문화	N	N	N	Y	40	N	22300	500	2	2.29	3082150000	138710	112.58	21950	22600	21700	28300	15300	21800	22220.10	-2908	22500	22150	21950	21600	21400	22050	21500	928	6500	5000	15690	50	1	18551238	4137	8.80	0.47	12	0.75	2534.00	47379.00	30000	20240321	-25.67	14640	20241114	52.32	26250	-15.05	20250115	19980	11.61	20250203	30000	-25.67	20240321	14640	52.32	20241114	2.43	N	034120	5000	927 억	N	N	32	N	N
12	20250227	140436	55	40.00	KOSPI	오락·문화	N	N	N	Y	40	N	22450	650	2	2.98	2652035700	119519	97.00	21950	22600	21700	28300	15300	21800	22189.24	-2522	22500	22150	21950	21600	21400	22050	21500	928	6500	5000	15690	50	1	18551238	4165	8.86	0.47	12	0.64	2534.00	47379.00	30000	20240321	-25.17	14640	20241114	53.35	26250	-14.48	20250115	19980	12.36	20250203	30000	-25.17	20240321	14640	53.35	20241114	2.43	N	034120	5000	927 억	N	N	32	N	N
13	20250227	130434	55	40.00	KOSPI	오락·문화	N	N	N	Y	40	N	22450	650	2	2.98	2264407450	102175	82.93	21950	22600	21700	28300	15300	21800	22162.05	-2007	22500	22150	21950	21600	21400	22050	21500	928	6500	5000	15690	50	1	18551238	4165	8.86	0.47	12	0.55	2534.00	47379.00	30000	20240321	-25.17	14640	20241114	53.35	26250	-14.48	20250115	19980	12.36	20250203	30000	-25.17	20240321	14640	53.35	20241114	2.43	N	034120	5000	927 억	N	N	32	N	N
14	20250227	120434	55	40.00	KOSPI	오락·문화	N	N	N	Y	40	N	22500	700	2	3.21	1935680800	87576	71.08	21950	22600	21700	28300	15300	21800	22102.87	-1486	22500	22150	21950	21600	21400	22050	21500	928	6500	5000	15690	50	1	18551238	4174	8.88	0.47	12	0.47	2534.00	47379.00	30000	20240321	-25.00	14640	20241114	53.69	26250	-14.29	20250115	19980	12.61	20250203	30000	-25.00	20240321	14640	53.69	20241114	2.43	N	034120	5000	927 억	N	N	32	N	N
15	20250227	110438	55	40.00	KOSPI	오락·문화	N	N	N	Y	40	N	22350	550	2	2.52	1226635550	55776	45.27	21950	22400	21700	28300	15300	21800	21992.18	-992	22500	22150	21950	21600	21400	22050	21500	928	6500	5000	15690	50	1	18551238	4146	8.82	0.47	12	0.30	2534.00	47379.00	30000	20240321	-25.50	14640	20241114	52.66	26250	-14.86	20250115	19980	11.86	20250203	30000	-25.50	20240321	14640	52.66	20241114	2.43	N	034120	5000	927 억	N	N	32	N	N
16	20250227	100450	55	40.00	KOSPI	오락·문화	N	N	N	Y	40	N	21800	0	3	0.00	581372650	26575	21.57	21950	21950	21700	28300	15300	21800	21876.68	-496	22500	22150	21950	21600	21400	22050	21500	928	6500	5000	15690	50	1	18551238	4044	8.60	0.46	12	0.14	2534.00	47379.00	30000	20240321	-27.33	14640	20241114	48.91	26250	-16.95	20250115	19980	9.11	20250203	30000	-27.33	20240321	14640	48.91	20241114	2.43	N	034120	5000	927 억	N	N	32	N	N
17	20250227	090448	55	40.00	KOSPI	오락·문화	N	N	N	Y	40	N	21800	0	3	0.00	37664400	1721	1.40	21950	21950	21800	28300	15300	21800	21885.23	-41	22500	22150	21950	21600	21400	22050	21500	928	6500	5000	15690	50	1	18551238	4044	8.60	0.46	12	0.01	2534.00	47379.00	30000	20240321	-27.33	14640	20241114	48.91	26250	-16.95	20250115	19980	9.11	20250203	30000	-27.33	20240321	14640	48.91	20241114	2.43	N	034120	5000	927 억	N	N	32	N	N
18	20250226	160434	55	40.00	KOSPI	오락·문화	N	N	N	Y	40	N	21800	-550	5	-2.46	2679172500	122413	231.58	22150	22300	21750	29050	15650	22350	21886.59	-5364	22783	22566	22333	22116	21883	22675	22225	928	6700	5000	16090	50	1	18551238	4044	8.60	0.46	12	0.66	2534.00	47379.00	30000	20240321	-27.33	14640	20241114	48.91	26250	-16.95	20250115	19980	9.11	20250203	30000	-27.33	20240321	14640	48.91	20241114	2.42	N	034120	5000	927 억	N	N	32	N	N
19	20250226	150436	55	40.00	KOSPI	오락·문화	N	N	N	Y	40	N	21750	-600	5	-2.68	2464934250	112593	213.00	22150	22300	21750	29050	15650	22350	21892.43	-5386	22783	22566	22333	22116	21883	22675	22225	928	6700	5000	16090	50	1	18551238	4035	8.58	0.46	12	0.61	2534.00	47379.00	30000	20240321	-27.50	14640	20241114	48.57	26250	-17.14	20250115	19980	8.86	20250203	30000	-27.50	20240321	14640	48.57	20241114	2.42	N	034120	5000	927 억	N	N	50	N	N
20	20250226	140435	55	40.00	KOSPI	오락·문화	N	N	N	Y	40	N	21850	-500	5	-2.24	1967069850	89761	169.81	22150	22300	21750	29050	15650	22350	21914.53	-5614	22783	22566	22333	22116	21883	22675	22225	928	6700	5000	16090	50	1	18551238	4053	8.62	0.46	12	0.48	2534.00	47379.00	30000	20240321	-27.17	14640	20241114	49.25	26250	-16.76	20250115	19980	9.36	20250203	30000	-27.17	20240321	14640	49.25	20241114	2.42	N	034120	5000	927 억	N	N	50	N	N
21	20250226	130435	55	40.00	KOSPI	오락·문화	N	N	N	Y	40	N	21900	-450	5	-2.01	1750526350	79844	151.05	22150	22300	21750	29050	15650	22350	21924.33	-5690	22783	22566	22333	22116	21883	22675	22225	928	6700	5000	16090	50	1	18551238	4063	8.64	0.46	12	0.43	2534.00	47379.00	30000	20240321	-27.00	14640	20241114	49.59	26250	-16.57	20250115	19980	9.61	20250203	30000	-27.00	20240321	14640	49.59	20241114	2.42	N	034120	5000	927 억	N	N	50	N	N
22	20250226	120435	55	40.00	KOSPI	오락·문화	N	N	N	Y	40	N	21850	-500	5	-2.24	1607244050	73277	138.62	22150	22300	21750	29050	15650	22350	21933.81	-5770	22783	22566	22333	22116	21883	22675	22225	928	6700	5000	16090	50	1	18551238	4053	8.62	0.46	12	0.39	2534.00	47379.00	30000	20240321	-27.17	14640	20241114	49.25	26250	-16.76	20250115	19980	9.36	20250203	30000	-27.17	20240321	14640	49.25	20241114	2.42	N	034120	5000	927 억	N	N	50	N	N
23	20250226	110434	55	40.00	KOSPI	오락·문화	N	N	N	Y	40	N	21850	-500	5	-2.24	1377696350	62763	118.73	22150	22300	21750	29050	15650	22350	21950.77	-3802	22783	22566	22333	22116	21883	22675	22225	928	6700	5000	16090	50	1	18551238	4053	8.62	0.46	12	0.34	2534.00	47379.00	30000	20240321	-27.17	14640	20241114	49.25	26250	-16.76	20250115	19980	9.36	20250203	30000	-27.17	20240321	14640	49.25	20241114	2.42	N	034120	5000	927 억	N	N	50	N	N
24	20250226	100434	55	40.00	KOSPI	오락·문화	N	N	N	Y	40	N	22000	-350	5	-1.57	726683400	32946	62.33	22150	22300	21900	29050	15650	22350	22056.80	-1642	22783	22566	22333	22116	21883	22675	22225	928	6700	5000	16090	50	1	18551238	4081	8.68	0.46	12	0.18	2534.00	47379.00	30000	20240321	-26.67	14640	20241114	50.27	26250	-16.19	20250115	19980	10.11	20250203	30000	-26.67	20240321	14640	50.27	20241114	2.42	N	034120	5000	927 억	N	N	50	N	N
25	20250226	090438	55	40.00	KOSPI	오락·문화	N	N	N	Y	40	N	22200	-150	5	-0.67	69521950	3138	5.94	22150	22250	22150	29050	15650	22350	22154.86	-12	22783	22566	22333	22116	21883	22675	22225	928	6700	5000	16090	50	1	18551238	4118	8.76	0.47	12	0.02	2534.00	47379.00	30000	20240321	-26.00	14640	20241114	51.64	26250	-15.43	20250115	19980	11.11	20250203	30000	-26.00	20240321	14640	51.64	20241114	2.42	N	034120	5000	927 억	N	N	50	N	N
26	20250225	160432	55	40.00	KOSPI	오락·문화	N	N	N	Y	40	N	22350	-50	5	-0.22	1161592950	51977	41.07	22150	22550	22100	29100	15700	22400	22348.16	-1145	23266	22832	22466	22032	21666	22650	21850	928	6700	5000	16120	50	1	18551238	4146	8.82	0.47	12	0.28	2534.00	47379.00	30000	20240321	-25.50	14640	20241114	52.66	26250	-14.86	20250115	19980	11.86	20250203	30000	-25.50	20240321	14640	52.66	20241114	2.43	N	034120	5000	927 억	N	N	50	N	N
27	20250225	150432	55	40.00	KOSPI	오락·문화	N	N	N	Y	40	N	22300	-100	5	-0.45	1121414300	50178	39.65	22150	22550	22100	29100	15700	22400	22348.67	-1152	23266	22832	22466	22032	21666	22650	21850	928	6700	5000	16120	50	1	18551238	4137	8.80	0.47	12	0.27	2534.00	47379.00	30000	20240321	-25.67	14640	20241114	52.32	26250	-15.05	20250115	19980	11.61	20250203	30000	-25.67	20240321	14640	52.32	20241114	2.43	N	034120	5000	927 억	N	N	184	N	N
28	20250225	140432	55	40.00	KOSPI	오락·문화	N	N	N	Y	40	N	22350	-50	5	-0.22	1020162950	45640	36.06	22150	22550	22100	29100	15700	22400	22352.33	-1144	23266	22832	22466	22032	21666	22650	21850	928	6700	5000	16120	50	1	18551238	4146	8.82	0.47	12	0.25	2534.00	47379.00	30000	20240321	-25.50	14640	20241114	52.66	26250	-14.86	20250115	19980	11.86	20250203	30000	-25.50	20240321	14640	52.66	20241114	2.43	N	034120	5000	927 억	N	N	184	N	N
29	20250225	130433	55	40.00	KOSPI	오락·문화	N	N	N	Y	40	N	22300	-100	5	-0.45	799475950	35744	28.24	22150	22550	22100	29100	15700	22400	22366.67	-1135	23266	22832	22466	22032	21666	22650	21850	928	6700	5000	16120	50	1	18551238	4137	8.80	0.47	12	0.19	2534.00	47379.00	30000	20240321	-25.67	14640	20241114	52.32	26250	-15.05	20250115	19980	11.61	20250203	30000	-25.67	20240321	14640	52.32	20241114	2.43	N	034120	5000	927 억	N	N	184	N	N
30	20250225	120431	55	40.00	KOSPI	오락·문화	N	N	N	Y	40	N	22300	-100	5	-0.45	739765550	33070	26.13	22150	22550	22100	29100	15700	22400	22369.64	-1125	23266	22832	22466	22032	21666	22650	21850	928	6700	5000	16120	50	1	18551238	4137	8.80	0.47	12	0.18	2534.00	47379.00	30000	20240321	-25.67	14640	20241114	52.32	26250	-15.05	20250115	19980	11.61	20250203	30000	-25.67	20240321	14640	52.32	20241114	2.43	N	034120	5000	927 억	N	N	184	N	N
31	20250225	110431	55	40.00	KOSPI	오락·문화	N	N	N	Y	40	N	22500	100	2	0.45	460729250	20621	16.29	22150	22550	22100	29100	15700	22400	22342.58	-1114	23266	22832	22466	22032	21666	22650	21850	928	6700	5000	16120	50	1	18551238	4174	8.88	0.47	12	0.11	2534.00	47379.00	30000	20240321	-25.00	14640	20241114	53.69	26250	-14.29	20250115	19980	12.61	20250203	30000	-25.00	20240321	14640	53.69	20241114	2.43	N	034120	5000	927 억	N	N	184	N	N
32	20250225	100431	55	40.00	KOSPI	오락·문화	N	N	N	Y	40	N	22450	50	2	0.22	342294500	15360	12.14	22150	22550	22100	29100	15700	22400	22284.42	-1105	23266	22832	22466	22032	21666	22650	21850	928	6700	5000	16120	50	1	18551238	4165	8.86	0.47	12	0.08	2534.00	47379.00	30000	20240321	-25.17	14640	20241114	53.35	26250	-14.48	20250115	19980	12.36	20250203	30000	-25.17	20240321	14640	53.35	20241114	2.43	N	034120	5000	927 억	N	N	184	N	N
33	20250225	090433	55	40.00	KOSPI	오락·문화	N	N	N	Y	40	N	22350	-50	5	-0.22	59816300	2698	2.13	22150	22400	22150	29100	15700	22400	22166.28	-12	23266	22832	22466	22032	21666	22650	21850	928	6700	5000	16120	50	1	18551238	4146	8.82	0.47	12	0.01	2534.00	47379.00	30000	20240321	-25.50	14640	20241114	52.66	26250	-14.86	20250115	19980	11.86	20250203	30000	-25.50	20240321	14640	52.66	20241114	2.43	N	034120	5000	927 억	N	N	184	N	N
34	20250224	160429	55	40.00	KOSPI	오락·문화	N	N	N	Y	40	N	22400	-700	5	-3.03	2803499050	125034	106.67	22850	22900	22100	30000	16200	23100	22421.92	659	23900	23500	23150	22750	22400	23325	22575	928	6900	5000	16630	50	1	18551238	4155	8.84	0.47	12	0.67	2534.00	47379.00	30000	20240321	-25.33	14640	20241114	53.01	26250	-14.67	20250115	19980	12.11	20250203	30000	-25.33	20240321	14640	53.01	20241114	2.50	N	034120	5000	927 억	N	N	184	N	N
35	20250224	150429	55	40.00	KOSPI	오락·문화	N	N	N	Y	40	N	22300	-800	5	-3.46	2707837550	120762	103.02	22850	22900	22100	30000	16200	23100	22422.93	552	23900	23500	23150	22750	22400	23325	22575	928	6900	5000	16630	50	1	18551238	4137	8.80	0.47	12	0.65	2534.00	47379.00	30000	20240321	-25.67	14640	20241114	52.32	26250	-15.05	20250115	19980	11.61	20250203	30000	-25.67	20240321	14640	52.32	20241114	2.50	N	034120	5000	927 억	N	N	1047	N	N
36	20250224	140429	55	40.00	KOSPI	오락·문화	N	N	N	Y	40	N	22400	-700	5	-3.03	2480354400	110584	94.34	22850	22900	22100	30000	16200	23100	22429.60	339	23900	23500	23150	22750	22400	23325	22575	928	6900	5000	16630	50	1	18551238	4155	8.84	0.47	12	0.60	2534.00	47379.00	30000	20240321	-25.33	14640	20241114	53.01	26250	-14.67	20250115	19980	12.11	20250203	30000	-25.33	20240321	14640	53.01	20241114	2.50	N	034120	5000	927 억	N	N	1047	N	N
37	20250224	130429	55	40.00	KOSPI	오락·문화	N	N	N	Y	40	N	22300	-800	5	-3.46	1930263050	85868	73.25	22850	22900	22250	30000	16200	23100	22479.42	564	23900	23500	23150	22750	22400	23325	22575	928	6900	5000	16630	50	1	18551238	4137	8.80	0.47	12	0.46	2534.00	47379.00	30000	20240321	-25.67	14640	20241114	52.32	26250	-15.05	20250115	19980	11.61	20250203	30000	-25.67	20240321	14640	52.32	20241114	2.50	N	034120	5000	927 억	N	N	1047	N	N
38	20250224	120428	55	40.00	KOSPI	오락·문화	N	N	N	Y	40	N	22400	-700	5	-3.03	1691335100	75169	64.13	22850	22900	22250	30000	16200	23100	22500.43	506	23900	23500	23150	22750	22400	23325	22575	928	6900	5000	16630	50	1	18551238	4155	8.84	0.47	12	0.41	2534.00	47379.00	30000	20240321	-25.33	14640	20241114	53.01	26250	-14.67	20250115	19980	12.11	20250203	30000	-25.33	20240321	14640	53.01	20241114	2.50	N	034120	5000	927 억	N	N	1047	N	N
39	20250224	110426	55	40.00	KOSPI	오락·문화	N	N	N	Y	40	N	22450	-650	5	-2.81	1299939100	57661	49.19	22850	22900	22250	30000	16200	23100	22544.51	889	23900	23500	23150	22750	22400	23325	22575	928	6900	5000	16630	50	1	18551238	4165	8.86	0.47	12	0.31	2534.00	47379.00	30000	20240321	-25.17	14640	20241114	53.35	26250	-14.48	20250115	19980	12.36	20250203	30000	-25.17	20240321	14640	53.35	20241114	2.50	N	034120	5000	927 억	N	N	1047	N	N
40	20250224	100426	55	40.00	KOSPI	오락·문화	N	N	N	Y	40	N	22500	-600	5	-2.60	1099222500	48737	41.58	22850	22900	22250	30000	16200	23100	22554.17	1132	23900	23500	23150	22750	22400	23325	22575	928	6900	5000	16630	50	1	18551238	4174	8.88	0.47	12	0.26	2534.00	47379.00	30000	20240321	-25.00	14640	20241114	53.69	26250	-14.29	20250115	19980	12.61	20250203	30000	-25.00	20240321	14640	53.69	20241114	2.50	N	034120	5000	927 억	N	N	1047	N	N
41	20250224	090430	55	40.00	KOSPI	오락·문화	N	N	N	Y	40	N	22600	-500	5	-2.16	95763300	4208	3.59	22850	22900	22550	30000	16200	23100	22757.44	0	23900	23500	23150	22750	22400	23325	22575	928	6900	5000	16630	50	1	18551238	4193	8.92	0.48	12	0.02	2534.00	47379.00	30000	20240321	-24.67	14640	20241114	54.37	26250	-13.90	20250115	19980	13.11	20250203	30000	-24.67	20240321	14640	54.37	20241114	2.50	N	034120	5000	927 억	N	N	1047	N	N
42	20250221	160426	55	40.00	KOSPI	오락·문화	N	N	N	Y	40	N	23100	200	2	0.87	2674877550	115719	28.65	23450	23550	22800	29750	16050	22900	23115.29	1268	25500	24200	23300	22000	21100	23750	21550	928	6850	5000	16480	50	1	18551238	4285	9.12	0.49	12	0.62	2534.00	47379.00	30000	20240321	-23.00	14640	20241114	57.79	26250	-12.00	20250115	19980	15.62	20250203	30000	-23.00	20240321	14640	57.79	20241114	2.56	N	034120	5000	927 억	N	N	1047	N	N
43	20250221	150429	55	40.00	KOSPI	오락·문화	N	N	N	Y	40	N	23150	250	2	1.09	2575330150	111394	27.58	23450	23550	22800	29750	16050	22900	23119.11	1328	25500	24200	23300	22000	21100	23750	21550	928	6850	5000	16480	50	1	18551238	4295	9.14	0.49	12	0.60	2534.00	47379.00	30000	20240321	-22.83	14640	20241114	58.13	26250	-11.81	20250115	19980	15.87	20250203	30000	-22.83	20240321	14640	58.13	20241114	2.56	N	034120	5000	927 억	N	N	4997	N	N
44	20250221	140427	55	40.00	KOSPI	오락·문화	N	N	N	Y	40	N	23050	150	2	0.66	2229172800	96376	23.86	23450	23550	22800	29750	16050	22900	23129.96	8	25500	24200	23300	22000	21100	23750	21550	928	6850	5000	16480	50	1	18551238	4276	9.10	0.49	12	0.52	2534.00	47379.00	30000	20240321	-23.17	14640	20241114	57.45	26250	-12.19	20250115	19980	15.37	20250203	30000	-23.17	20240321	14640	57.45	20241114	2.56	N	034120	5000	927 억	N	N	4997	N	N
45	20250221	130426	55	40.00	KOSPI	오락·문화	N	N	N	Y	40	N	23000	100	2	0.44	1889624850	81632	20.21	23450	23550	22800	29750	16050	22900	23148.09	-1004	25500	24200	23300	22000	21100	23750	21550	928	6850	5000	16480	50	1	18551238	4267	9.08	0.49	12	0.44	2534.00	47379.00	30000	20240321	-23.33	14640	20241114	57.10	26250	-12.38	20250115	19980	15.12	20250203	30000	-23.33	20240321	14640	57.10	20241114	2.56	N	034120	5000	927 억	N	N	4997	N	N
46	20250221	120428	55	40.00	KOSPI	오락·문화	N	N	N	Y	40	N	23250	350	2	1.53	1562101500	67449	16.70	23450	23550	22800	29750	16050	22900	23159.74	-2630	25500	24200	23300	22000	21100	23750	21550	928	6850	5000	16480	50	1	18551238	4313	9.18	0.49	12	0.36	2534.00	47379.00	30000	20240321	-22.50	14640	20241114	58.81	26250	-11.43	20250115	19980	16.37	20250203	30000	-22.50	20240321	14640	58.81	20241114	2.56	N	034120	5000	927 억	N	N	4997	N	N
47	20250221	110426	55	40.00	KOSPI	오락·문화	N	N	N	Y	40	N	23150	250	2	1.09	1362963950	58850	14.57	23450	23550	22800	29750	16050	22900	23159.97	-4274	25500	24200	23300	22000	21100	23750	21550	928	6850	5000	16480	50	1	18551238	4295	9.14	0.49	12	0.32	2534.00	47379.00	30000	20240321	-22.83	14640	20241114	58.13	26250	-11.81	20250115	19980	15.87	20250203	30000	-22.83	20240321	14640	58.13	20241114	2.56	N	034120	5000	927 억	N	N	4997	N	N
48	20250221	100426	55	40.00	KOSPI	오락·문화	N	N	N	Y	40	N	23200	300	2	1.31	1162831450	50202	12.43	23450	23550	22800	29750	16050	22900	23163.05	-5805	25500	24200	23300	22000	21100	23750	21550	928	6850	5000	16480	50	1	18551238	4304	9.16	0.49	12	0.27	2534.00	47379.00	30000	20240321	-22.67	14640	20241114	58.47	26250	-11.62	20250115	19980	16.12	20250203	30000	-22.67	20240321	14640	58.47	20241114	2.56	N	034120	5000	927 억	N	N	4997	N	N
49	20250221	090427	55	40.00	KOSPI	오락·문화	N	N	N	Y	40	N	23250	350	2	1.53	376095100	16073	3.98	23450	23550	23200	29750	16050	22900	23399.18	0	25500	24200	23300	22000	21100	23750	21550	928	6850	5000	16480	50	1	18551238	4313	9.18	0.49	12	0.09	2534.00	47379.00	30000	20240321	-22.50	14640	20241114	58.81	26250	-11.43	20250115	19980	16.37	20250203	30000	-22.50	20240321	14640	58.81	20241114	2.56	N	034120	5000	927 억	N	N	4997	N	N
50	20250220	160425	55	40.00	KOSPI	오락·문화	N	N	N	Y	40	N	22900	200	2	0.88	9557252550	402721	278.22	24000	24600	22400	29500	15900	22700	23732.05	1502	23300	23000	22450	22150	21600	23150	22300	928	6800	5000	16340	50	1	18551238	4248	9.04	0.48	12	2.17	2534.00	47379.00	30000	20240321	-23.67	14640	20241114	56.42	26250	-12.76	20250115	19980	14.61	20250203	30000	-23.67	20240321	14640	56.42	20241114	2.58	N	034120	5000	927 억	N	N	4997	N	N
51	20250220	150425	55	40.00	KOSPI	오락·문화	N	N	N	Y	40	N	22800	100	2	0.44	9290960200	391076	270.18	24000	24600	22400	29500	15900	22700	23757.43	2001	23300	23000	22450	22150	21600	23150	22300	928	6800	5000	16340	50	1	18551238	4230	9.00	0.48	12	2.11	2534.00	47379.00	30000	20240321	-24.00	14640	20241114	55.74	26250	-13.14	20250115	19980	14.11	20250203	30000	-24.00	20240321	14640	55.74	20241114	2.58	N	034120	5000	927 억	N	N	0	N	N
52	20250220	140427	55	40.00	KOSPI	오락·문화	N	N	N	Y	40	N	22650	-50	5	-0.22	8541689700	358285	247.52	24000	24600	22400	29500	15900	22700	23840.49	2272	23300	23000	22450	22150	21600	23150	22300	928	6800	5000	16340	50	1	18551238	4202	8.94	0.48	12	1.93	2534.00	47379.00	30000	20240321	-24.50	14640	20241114	54.71	26250	-13.71	20250115	19980	13.36	20250203	30000	-24.50	20240321	14640	54.71	20241114	2.58	N	034120	5000	927 억	N	N	0	N	N
53	20250220	130425	55	40.00	KOSPI	오락·문화	N	N	N	Y	40	N	23400	700	2	3.08	7242406850	301851	208.54	24000	24600	23350	29500	15900	22700	23993.32	3038	23300	23000	22450	22150	21600	23150	22300	928	6800	5000	16340	50	1	18551238	4341	9.23	0.49	12	1.63	2534.00	47379.00	30000	20240321	-22.00	14640	20241114	59.84	26250	-10.86	20250115	19980	17.12	20250203	30000	-22.00	20240321	14640	59.84	20241114	2.58	N	034120	5000	927 억	N	N	0	N	N
54	20250220	120425	55	40.00	KOSPI	오락·문화	N	N	N	Y	40	N	23450	750	2	3.30	6869495700	285920	197.53	24000	24600	23400	29500	15900	22700	24025.94	3271	23300	23000	22450	22150	21600	23150	22300	928	6800	5000	16340	50	1	18551238	4350	9.25	0.49	12	1.54	2534.00	47379.00	30000	20240321	-21.83	14640	20241114	60.18	26250	-10.67	20250115	19980	17.37	20250203	30000	-21.83	20240321	14640	60.18	20241114	2.58	N	034120	5000	927 억	N	N	0	N	N
55	20250220	110425	55	40.00	KOSPI	오락·문화	N	N	N	Y	40	N	23850	1150	2	5.07	6489174950	269780	186.38	24000	24600	23500	29500	15900	22700	24053.58	3474	23300	23000	22450	22150	21600	23150	22300	928	6800	5000	16340	50	1	18551238	4424	9.41	0.50	12	1.45	2534.00	47379.00	30000	20240321	-20.50	14640	20241114	62.91	26250	-9.14	20250115	19980	19.37	20250203	30000	-20.50	20240321	14640	62.91	20241114	2.58	N	034120	5000	927 억	N	N	0	N	N
56	20250220	100424	55	40.00	KOSPI	오락·문화	N	N	N	Y	40	N	23950	1250	2	5.51	5743059200	238427	164.72	24000	24600	23500	29500	15900	22700	24087.29	3681	23300	23000	22450	22150	21600	23150	22300	928	6800	5000	16340	50	1	18551238	4443	9.45	0.51	12	1.29	2534.00	47379.00	30000	20240321	-20.17	14640	20241114	63.59	26250	-8.76	20250115	19980	19.87	20250203	30000	-20.17	20240321	14640	63.59	20241114	2.58	N	034120	5000	927 억	N	N	0	N	N
57	20250220	090426	55	40.00	KOSPI	오락·문화	N	N	N	Y	40	N	23550	850	2	3.74	1014335400	42473	29.34	24000	24000	23500	29500	15900	22700	23881.89	589	23300	23000	22450	22150	21600	23150	22300	928	6800	5000	16340	50	1	18551238	4369	9.29	0.50	12	0.23	2534.00	47379.00	30000	20240321	-21.50	14640	20241114	60.86	26250	-10.29	20250115	19980	17.87	20250203	30000	-21.50	20240321	14640	60.86	20241114	2.58	N	034120	5000	927 억	N	N	0	N	N
58	20250219	160423	55	40.00	KOSPI	오락·문화	N	N	N	Y	40	N	22700	250	2	1.11	3209830700	144190	52.56	22550	22750	21900	29150	15750	22450	22260.33	-14497	24483	23466	22883	21866	21283	23175	21575	928	6700	5000	16160	50	1	18551238	4211	8.96	0.48	12	0.78	2534.00	47379.00	30000	20240321	-24.33	14640	20241114	55.05	26250	-13.52	20250115	19980	13.61	20250203	30000	-24.33	20240321	14640	55.05	20241114	2.60	N	034120	5000	927 억	N	N	0	N	N
59	20250219	150425	55	40.00	KOSPI	오락·문화	N	N	N	Y	40	N	22450	0	3	0.00	3007968400	135279	49.31	22550	22550	21900	29150	15750	22450	22235.29	-14914	24483	23466	22883	21866	21283	23175	21575	928	6700	5000	16160	50	1	18551238	4165	8.86	0.47	12	0.73	2534.00	47379.00	30000	20240321	-25.17	14640	20241114	53.35	26250	-14.48	20250115	19980	12.36	20250203	30000	-25.17	20240321	14640	53.35	20241114	2.60	N	034120	5000	927 억	N	N	0	N	N
60	20250219	140422	55	40.00	KOSPI	오락·문화	N	N	N	Y	40	N	22300	-150	5	-0.67	2677705300	120505	43.93	22550	22550	21900	29150	15750	22450	22220.70	-15839	24483	23466	22883	21866	21283	23175	21575	928	6700	5000	16160	50	1	18551238	4137	8.80	0.47	12	0.65	2534.00	47379.00	30000	20240321	-25.67	14640	20241114	52.32	26250	-15.05	20250115	19980	11.61	20250203	30000	-25.67	20240321	14640	52.32	20241114	2.60	N	034120	5000	927 억	N	N	0	N	N
61	20250219	130423	55	40.00	KOSPI	오락·문화	N	N	N	Y	40	N	22350	-100	5	-0.45	2319904150	104518	38.10	22550	22550	21900	29150	15750	22450	22196.22	-11169	24483	23466	22883	21866	21283	23175	21575	928	6700	5000	16160	50	1	18551238	4146	8.82	0.47	12	0.56	2534.00	47379.00	30000	20240321	-25.50	14640	20241114	52.66	26250	-14.86	20250115	19980	11.86	20250203	30000	-25.50	20240321	14640	52.66	20241114	2.60	N	034120	5000	927 억	N	N	0	N	N
62	20250219	120423	55	40.00	KOSPI	오락·문화	N	N	N	Y	40	N	22350	-100	5	-0.45	1905069600	85867	31.30	22550	22550	21900	29150	15750	22450	22186.28	-2471	24483	23466	22883	21866	21283	23175	21575	928	6700	5000	16160	50	1	18551238	4146	8.82	0.47	12	0.46	2534.00	47379.00	30000	20240321	-25.50	14640	20241114	52.66	26250	-14.86	20250115	19980	11.86	20250203	30000	-25.50	20240321	14640	52.66	20241114	2.60	N	034120	5000	927 억	N	N	0	N	N
63	20250219	110424	55	40.00	KOSPI	오락·문화	N	N	N	Y	40	N	22450	0	3	0.00	1515229700	68485	24.97	22550	22550	21900	29150	15750	22450	22124.99	-142	24483	23466	22883	21866	21283	23175	21575	928	6700	5000	16160	50	1	18551238	4165	8.86	0.47	12	0.37	2534.00	47379.00	30000	20240321	-25.17	14640	20241114	53.35	26250	-14.48	20250115	19980	12.36	20250203	30000	-25.17	20240321	14640	53.35	20241114	2.60	N	034120	5000	927 억	N	N	0	N	N
64	20250219	100423	55	40.00	KOSPI	오락·문화	N	N	N	Y	40	N	22250	-200	5	-0.89	1090794100	49350	17.99	22550	22550	21900	29150	15750	22450	22103.22	-299	24483	23466	22883	21866	21283	23175	21575	928	6700	5000	16160	50	1	18551238	4128	8.78	0.47	12	0.27	2534.00	47379.00	30000	20240321	-25.83	14640	20241114	51.98	26250	-15.24	20250115	19980	11.36	20250203	30000	-25.83	20240321	14640	51.98	20241114	2.60	N	034120	5000	927 억	N	N	0	N	N
65	20250219	090424	55	40.00	KOSPI	오락·문화	N	N	N	Y	40	N	22200	-250	5	-1.11	107021600	4799	1.75	22550	22550	22100	29150	15750	22450	22300.81	-2	24483	23466	22883	21866	21283	23175	21575	928	6700	5000	16160	50	1	18551238	4118	8.76	0.47	12	0.03	2534.00	47379.00	30000	20240321	-26.00	14640	20241114	51.64	26250	-15.43	20250115	19980	11.11	20250203	30000	-26.00	20240321	14640	51.64	20241114	2.60	N	034120	5000	927 억	N	N	0	N	N
66	20250218	160422	55	40.00	KOSPI	오락·문화	N	N	N	Y	40	N	22450	-1250	5	-5.27	6193981600	271297	300.08	23800	23900	22300	30800	16600	23700	22831.08	-31678	24533	24116	23833	23416	23133	23975	23275	928	7100	5000	17060	50	1	18551238	4165	8.86	0.47	12	1.46	2534.00	47379.00	30000	20240321	-25.17	14640	20241114	53.35	26250	-14.48	20250115	19980	12.36	20250203	30000	-25.17	20240321	14640	53.35	20241114	2.60	N	034120	5000	927 억	N	N	0	N	N
67	20250218	150423	55	40.00	KOSPI	오락·문화	N	N	N	Y	40	N	22500	-1200	5	-5.06	5736403150	251010	277.64	23800	23900	22300	30800	16600	23700	22853.29	-31425	24533	24116	23833	23416	23133	23975	23275	928	7100	5000	17060	50	1	18551238	4174	8.88	0.47	12	1.35	2534.00	47379.00	30000	20240321	-25.00	14640	20241114	53.69	26250	-14.29	20250115	19980	12.61	20250203	30000	-25.00	20240321	14640	53.69	20241114	2.60	N	034120	5000	927 억	N	N	0	N	N
68	20250218	140422	55	40.00	KOSPI	오락·문화	N	N	N	Y	40	N	22800	-900	5	-3.80	4351610650	189508	209.61	23800	23900	22450	30800	16600	23700	22962.68	-7626	24533	24116	23833	23416	23133	23975	23275	928	7100	5000	17060	50	1	18551238	4230	9.00	0.48	12	1.02	2534.00	47379.00	30000	20240321	-24.00	14640	20241114	55.74	26250	-13.14	20250115	19980	14.11	20250203	30000	-24.00	20240321	14640	55.74	20241114	2.60	N	034120	5000	927 억	N	N	0	N	N
69	20250218	130422	55	40.00	KOSPI	오락·문화	N	N	N	Y	40	N	22750	-950	5	-4.01	3101340950	134582	148.86	23800	23900	22600	30800	16600	23700	23044.25	-3778	24533	24116	23833	23416	23133	23975	23275	928	7100	5000	17060	50	1	18551238	4220	8.98	0.48	12	0.73	2534.00	47379.00	30000	20240321	-24.17	14640	20241114	55.40	26250	-13.33	20250115	19980	13.86	20250203	30000	-24.17	20240321	14640	55.40	20241114	2.60	N	034120	5000	927 억	N	N	0	N	N
70	20250218	120422	55	40.00	KOSPI	오락·문화	N	N	N	Y	40	N	22750	-950	5	-4.01	2515124700	108798	120.34	23800	23900	22600	30800	16600	23700	23117.38	-2488	24533	24116	23833	23416	23133	23975	23275	928	7100	5000	17060	50	1	18551238	4220	8.98	0.48	12	0.59	2534.00	47379.00	30000	20240321	-24.17	14640	20241114	55.40	26250	-13.33	20250115	19980	13.86	20250203	30000	-24.17	20240321	14640	55.40	20241114	2.60	N	034120	5000	927 억	N	N	0	N	N
71	20250218	110422	55	40.00	KOSPI	오락·문화	N	N	N	Y	40	N	22600	-1100	5	-4.64	1734733800	74668	82.59	23800	23900	22600	30800	16600	23700	23232.63	-1272	24533	24116	23833	23416	23133	23975	23275	928	7100	5000	17060	50	1	18551238	4193	8.92	0.48	12	0.40	2534.00	47379.00	30000	20240321	-24.67	14640	20241114	54.37	26250	-13.90	20250115	19980	13.11	20250203	30000	-24.67	20240321	14640	54.37	20241114	2.60	N	034120	5000	927 억	N	N	0	N	N
72	20250218	100422	55	40.00	KOSPI	오락·문화	N	N	N	Y	40	N	23400	-300	5	-1.27	603876400	25714	28.44	23800	23900	23300	30800	16600	23700	23484.34	-89	24533	24116	23833	23416	23133	23975	23275	928	7100	5000	17060	50	1	18551238	4341	9.23	0.49	12	0.14	2534.00	47379.00	30000	20240321	-22.00	14640	20241114	59.84	26250	-10.86	20250115	19980	17.12	20250203	30000	-22.00	20240321	14640	59.84	20241114	2.60	N	034120	5000	927 억	N	N	0	N	N
73	20250218	090422	55	40.00	KOSPI	오락·문화	N	N	N	Y	40	N	23850	150	2	0.63	26855550	1126	1.25	23800	23900	23750	30800	16600	23700	23850.40	-5	24533	24116	23833	23416	23133	23975	23275	928	7100	5000	17060	50	1	18551238	4424	9.41	0.50	12	0.01	2534.00	47379.00	30000	20240321	-20.50	14640	20241114	62.91	26250	-9.14	20250115	19980	19.37	20250203	30000	-20.50	20240321	14640	62.91	20241114	2.60	N	034120	5000	927 억	N	N	0	N	N
74	20250217	160422	55	40.00	KOSPI	오락·문화	N	N	N	Y	40	N	23700	-300	5	-1.25	2136101900	89538	126.94	24000	24250	23550	31200	16800	24000	23857.15	-410	24633	24316	24083	23766	23533	24475	23925	928	7200	5000	17280	50	1	18551238	4397	9.35	0.50	12	0.48	2534.00	47379.00	30000	20240321	-21.00	14640	20241114	61.89	26250	-9.71	20250115	19980	18.62	20250203	30000	-21.00	20240321	14640	61.89	20241114	2.58	N	034120	5000	927 억	N	N	372	N	N
75	20250217	150421	55	40.00	KOSPI	오락·문화	N	N	N	Y	40	N	23650	-350	5	-1.46	1955616300	81908	116.13	24000	24250	23550	31200	16800	24000	23875.76	-313	24633	24316	24083	23766	23533	24475	23925	928	7200	5000	17280	50	1	18551238	4387	9.33	0.50	12	0.44	2534.00	47379.00	30000	20240321	-21.17	14640	20241114	61.54	26250	-9.90	20250115	19980	18.37	20250203	30000	-21.17	20240321	14640	61.54	20241114	2.58	N	034120	5000	927 억	N	N	372	N	N
76	20250217	140421	55	40.00	KOSPI	오락·문화	N	N	N	Y	40	N	23900	-100	5	-0.42	1617492200	67691	95.97	24000	24250	23550	31200	16800	24000	23895.23	-201	24633	24316	24083	23766	23533	24475	23925	928	7200	5000	17280	50	1	18551238	4434	9.43	0.50	12	0.36	2534.00	47379.00	30000	20240321	-20.33	14640	20241114	63.25	26250	-8.95	20250115	19980	19.62	20250203	30000	-20.33	20240321	14640	63.25	20241114	2.58	N	034120	5000	927 억	N	N	372	N	N
77	20250217	130422	55	40.00	KOSPI	오락·문화	N	N	N	Y	40	N	24000	0	3	0.00	1308680000	54799	77.69	24000	24250	23550	31200	16800	24000	23881.45	-163	24633	24316	24083	23766	23533	24475	23925	928	7200	5000	17280	50	1	18551238	4452	9.47	0.51	12	0.30	2534.00	47379.00	30000	20240321	-20.00	14640	20241114	63.93	26250	-8.57	20250115	19980	20.12	20250203	30000	-20.00	20240321	14640	63.93	20241114	2.58	N	034120	5000	927 억	N	N	372	N	N
78	20250217	120423	55	40.00	KOSPI	오락·문화	N	N	N	Y	40	N	24000	0	3	0.00	1106202500	46366	65.74	24000	24250	23550	31200	16800	24000	23858.05	-247	24633	24316	24083	23766	23533	24475	23925	928	7200	5000	17280	50	1	18551238	4452	9.47	0.51	12	0.25	2534.00	47379.00	30000	20240321	-20.00	14640	20241114	63.93	26250	-8.57	20250115	19980	20.12	20250203	30000	-20.00	20240321	14640	63.93	20241114	2.58	N	034120	5000	927 억	N	N	372	N	N
79	20250217	110422	55	40.00	KOSPI	오락·문화	N	N	N	Y	40	N	23950	-50	5	-0.21	914061750	38339	54.36	24000	24250	23550	31200	16800	24000	23841.56	-425	24633	24316	24083	23766	23533	24475	23925	928	7200	5000	17280	50	1	18551238	4443	9.45	0.51	12	0.21	2534.00	47379.00	30000	20240321	-20.17	14640	20241114	63.59	26250	-8.76	20250115	19980	19.87	20250203	30000	-20.17	20240321	14640	63.59	20241114	2.58	N	034120	5000	927 억	N	N	372	N	N
80	20250217	100420	55	40.00	KOSPI	오락·문화	N	N	N	Y	40	N	23850	-150	5	-0.62	621980700	26054	36.94	24000	24250	23550	31200	16800	24000	23872.74	-542	24633	24316	24083	23766	23533	24475	23925	928	7200	5000	17280	50	1	18551238	4424	9.41	0.50	12	0.14	2534.00	47379.00	30000	20240321	-20.50	14640	20241114	62.91	26250	-9.14	20250115	19980	19.37	20250203	30000	-20.50	20240321	14640	62.91	20241114	2.58	N	034120	5000	927 억	N	N	372	N	N
81	20250217	090421	55	40.00	KOSPI	오락·문화	N	N	N	Y	40	N	24150	150	2	0.62	34194350	1421	2.01	24000	24150	24000	31200	16800	24000	24063.67	-542	24633	24316	24083	23766	23533	24475	23925	928	7200	5000	17280	50	1	18551238	4480	9.53	0.51	12	0.01	2534.00	47379.00	30000	20240321	-19.50	14640	20241114	64.96	26250	-8.00	20250115	19980	20.87	20250203	30000	-19.50	20240321	14640	64.96	20241114	2.58	N	034120	5000	927 억	N	N	372	N	N
82	20250214	160419	55	40.00	KOSPI	오락·문화	N	N	N	Y	40	N	24000	150	2	0.63	1687389850	69931	107.05	23950	24400	23850	31000	16700	23850	24129.41	226	24516	24182	24016	23682	23516	24100	23600	928	7150	5000	17170	50	1	18551238	4452	9.47	0.51	12	0.38	2534.00	47379.00	30000	20240321	-20.00	14640	20241114	63.93	26250	-8.57	20250115	19980	20.12	20250203	30000	-20.00	20240321	14640	63.93	20241114	2.65	N	034120	5000	927 억	N	N	372	N	N
83	20250214	150418	55	40.00	KOSPI	오락·문화	N	N	N	Y	40	N	24050	200	2	0.84	1578629500	65404	100.12	23950	24400	23850	31000	16700	23850	24136.59	299	24516	24182	24016	23682	23516	24100	23600	928	7150	5000	17170	50	1	18551238	4462	9.49	0.51	12	0.35	2534.00	47379.00	30000	20240321	-19.83	14640	20241114	64.28	26250	-8.38	20250115	19980	20.37	20250203	30000	-19.83	20240321	14640	64.28	20241114	2.65	N	034120	5000	927 억	N	N	323	N	N
84	20250214	140419	55	40.00	KOSPI	오락·문화	N	N	N	Y	40	N	24050	200	2	0.84	1393441850	57731	88.37	23950	24400	23850	31000	16700	23850	24136.80	331	24516	24182	24016	23682	23516	24100	23600	928	7150	5000	17170	50	1	18551238	4462	9.49	0.51	12	0.31	2534.00	47379.00	30000	20240321	-19.83	14640	20241114	64.28	26250	-8.38	20250115	19980	20.37	20250203	30000	-19.83	20240321	14640	64.28	20241114	2.65	N	034120	5000	927 억	N	N	323	N	N
85	20250214	130420	55	40.00	KOSPI	오락·문화	N	N	N	Y	40	N	24100	250	2	1.05	1238030600	51264	78.47	23950	24400	23850	31000	16700	23850	24150.10	488	24516	24182	24016	23682	23516	24100	23600	928	7150	5000	17170	50	1	18551238	4471	9.51	0.51	12	0.28	2534.00	47379.00	30000	20240321	-19.67	14640	20241114	64.62	26250	-8.19	20250115	19980	20.62	20250203	30000	-19.67	20240321	14640	64.62	20241114	2.65	N	034120	5000	927 억	N	N	323	N	N
86	20250214	120419	55	40.00	KOSPI	오락·문화	N	N	N	Y	40	N	24100	250	2	1.05	1165130700	48239	73.84	23950	24400	23850	31000	16700	23850	24153.29	551	24516	24182	24016	23682	23516	24100	23600	928	7150	5000	17170	50	1	18551238	4471	9.51	0.51	12	0.26	2534.00	47379.00	30000	20240321	-19.67	14640	20241114	64.62	26250	-8.19	20250115	19980	20.62	20250203	30000	-19.67	20240321	14640	64.62	20241114	2.65	N	034120	5000	927 억	N	N	323	N	N
87	20250214	110418	55	40.00	KOSPI	오락·문화	N	N	N	Y	40	N	23950	100	2	0.42	1010424650	41801	63.99	23950	24400	23850	31000	16700	23850	24172.26	551	24516	24182	24016	23682	23516	24100	23600	928	7150	5000	17170	50	1	18551238	4443	9.45	0.51	12	0.23	2534.00	47379.00	30000	20240321	-20.17	14640	20241114	63.59	26250	-8.76	20250115	19980	19.87	20250203	30000	-20.17	20240321	14640	63.59	20241114	2.65	N	034120	5000	927 억	N	N	323	N	N
88	20250214	100419	55	40.00	KOSPI	오락·문화	N	N	N	Y	40	N	24200	350	2	1.47	704333000	29057	44.48	23950	24400	23950	31000	16700	23850	24239.70	-10	24516	24182	24016	23682	23516	24100	23600	928	7150	5000	17170	50	1	18551238	4489	9.55	0.51	12	0.16	2534.00	47379.00	30000	20240321	-19.33	14640	20241114	65.30	26250	-7.81	20250115	19980	21.12	20250203	30000	-19.33	20240321	14640	65.30	20241114	2.65	N	034120	5000	927 억	N	N	323	N	N
89	20250214	090420	55	40.00	KOSPI	오락·문화	N	N	N	Y	40	N	24200	350	2	1.47	30825350	1284	1.97	23950	24200	23950	31000	16700	23850	24007.28	-4	24516	24182	24016	23682	23516	24100	23600	928	7150	5000	17170	50	1	18551238	4489	9.55	0.51	12	0.01	2534.00	47379.00	30000	20240321	-19.33	14640	20241114	65.30	26250	-7.81	20250115	19980	21.12	20250203	30000	-19.33	20240321	14640	65.30	20241114	2.65	N	034120	5000	927 억	N	N	323	N	N
90	20250213	160416	55	40.00	KOSPI	오락·문화	N	N	N	Y	40	N	23850	-300	5	-1.24	1543904550	64039	47.36	24000	24350	23850	31350	16950	24150	24109.28	29	24950	24550	23900	23500	22850	24750	23700	928	7200	5000	17380	50	1	18551238	4424	9.41	0.50	12	0.35	2534.00	47379.00	30000	20240321	-20.50	14640	20241114	62.91	26250	-9.14	20250115	19980	19.37	20250203	30000	-20.50	20240321	14640	62.91	20241114	2.61	N	034120	5000	927 억	N	N	323	N	N
91	20250213	150416	55	40.00	KOSPI	오락·문화	N	N	N	Y	40	N	23950	-200	5	-0.83	1447312400	59994	44.37	24000	24350	23850	31350	16950	24150	24124.29	116	24950	24550	23900	23500	22850	24750	23700	928	7200	5000	17380	50	1	18551238	4443	9.45	0.51	12	0.32	2534.00	47379.00	30000	20240321	-20.17	14640	20241114	63.59	26250	-8.76	20250115	19980	19.87	20250203	30000	-20.17	20240321	14640	63.59	20241114	2.61	N	034120	5000	927 억	N	N	0	N	N
92	20250213	140415	55	40.00	KOSPI	오락·문화	N	N	N	Y	40	N	23950	-200	5	-0.83	1234551700	51111	37.80	24000	24350	23950	31350	16950	24150	24154.32	-1	24950	24550	23900	23500	22850	24750	23700	928	7200	5000	17380	50	1	18551238	4443	9.45	0.51	12	0.28	2534.00	47379.00	30000	20240321	-20.17	14640	20241114	63.59	26250	-8.76	20250115	19980	19.87	20250203	30000	-20.17	20240321	14640	63.59	20241114	2.61	N	034120	5000	927 억	N	N	0	N	N
93	20250213	130416	55	40.00	KOSPI	오락·문화	N	N	N	Y	40	N	24150	0	3	0.00	966061350	39947	29.54	24000	24350	24000	31350	16950	24150	24183.58	11	24950	24550	23900	23500	22850	24750	23700	928	7200	5000	17380	50	1	18551238	4480	9.53	0.51	12	0.22	2534.00	47379.00	30000	20240321	-19.50	14640	20241114	64.96	26250	-8.00	20250115	19980	20.87	20250203	30000	-19.50	20240321	14640	64.96	20241114	2.61	N	034120	5000	927 억	N	N	0	N	N
94	20250213	120417	55	40.00	KOSPI	오락·문화	N	N	N	Y	40	N	24100	-50	5	-0.21	860693500	35580	26.32	24000	24350	24000	31350	16950	24150	24190.37	10	24950	24550	23900	23500	22850	24750	23700	928	7200	5000	17380	50	1	18551238	4471	9.51	0.51	12	0.19	2534.00	47379.00	30000	20240321	-19.67	14640	20241114	64.62	26250	-8.19	20250115	19980	20.62	20250203	30000	-19.67	20240321	14640	64.62	20241114	2.61	N	034120	5000	927 억	N	N	0	N	N
95	20250213	110413	55	40.00	KOSPI	오락·문화	N	N	N	Y	40	N	24200	50	2	0.21	698957000	28883	21.36	24000	24350	24000	31350	16950	24150	24199.60	4	24950	24550	23900	23500	22850	24750	23700	928	7200	5000	17380	50	1	18551238	4489	9.55	0.51	12	0.16	2534.00	47379.00	30000	20240321	-19.33	14640	20241114	65.30	26250	-7.81	20250115	19980	21.12	20250203	30000	-19.33	20240321	14640	65.30	20241114	2.61	N	034120	5000	927 억	N	N	0	N	N
96	20250213	100416	55	40.00	KOSPI	오락·문화	N	N	N	Y	40	N	24200	50	2	0.21	508162700	21013	15.54	24000	24350	24000	31350	16950	24150	24183.25	-9	24950	24550	23900	23500	22850	24750	23700	928	7200	5000	17380	50	1	18551238	4489	9.55	0.51	12	0.11	2534.00	47379.00	30000	20240321	-19.33	14640	20241114	65.30	26250	-7.81	20250115	19980	21.12	20250203	30000	-19.33	20240321	14640	65.30	20241114	2.61	N	034120	5000	927 억	N	N	0	N	N
97	20250213	090414	55	40.00	KOSPI	오락·문화	N	N	N	Y	40	N	24050	-100	5	-0.41	24464600	1019	0.75	24000	24150	24000	31350	16950	24150	24008.44	-8	24950	24550	23900	23500	22850	24750	23700	928	7200	5000	17380	50	1	18551238	4462	9.49	0.51	12	0.01	2534.00	47379.00	30000	20240321	-19.83	14640	20241114	64.28	26250	-8.38	20250115	19980	20.37	20250203	30000	-19.83	20240321	14640	64.28	20241114	2.61	N	034120	5000	927 억	N	N	0	N	N
98	20250212	160413	55	40.00	KOSPI	오락·문화	N	N	N	Y	40	N	24150	500	2	2.11	3200406000	134122	117.31	23800	24300	23250	30700	16600	23650	23861.63	3043	25083	24366	23983	23266	22883	24175	23075	928	7050	5000	17020	50	1	18551238	4480	9.53	0.51	12	0.72	2534.00	47379.00	30000	20240321	-19.50	14640	20241114	64.96	26250	-8.00	20250115	19980	20.87	20250203	30000	-19.50	20240321	14640	64.96	20241114	2.64	N	034120	5000	927 억	N	N	0	N	N
99	20250212	150413	55	40.00	KOSPI	오락·문화	N	N	N	Y	40	N	24150	500	2	2.11	2822213100	118419	103.57	23800	24300	23250	30700	16600	23650	23832.43	3268	25083	24366	23983	23266	22883	24175	23075	928	7050	5000	17020	50	1	18551238	4480	9.53	0.51	12	0.64	2534.00	47379.00	30000	20240321	-19.50	14640	20241114	64.96	26250	-8.00	20250115	19980	20.87	20250203	30000	-19.50	20240321	14640	64.96	20241114	2.64	N	034120	5000	927 억	N	N	0	N	N
100	20250212	140414	55	40.00	KOSPI	오락·문화	N	N	N	Y	40	N	23600	-50	5	-0.21	1887343000	78948	69.05	23800	24300	23450	30700	16600	23650	23906.15	3186	25083	24366	23983	23266	22883	24175	23075	928	7050	5000	17020	50	1	18551238	4378	9.31	0.50	12	0.43	2534.00	47379.00	30000	20240321	-21.33	14640	20241114	61.20	26250	-10.10	20250115	19980	18.12	20250203	30000	-21.33	20240321	14640	61.20	20241114	2.64	N	034120	5000	927 억	N	N	0	N	N
101	20250212	130414	55	40.00	KOSPI	오락·문화	N	N	N	Y	40	N	23750	100	2	0.42	1450647300	60471	52.89	23800	24300	23650	30700	16600	23650	23989.14	1538	25083	24366	23983	23266	22883	24175	23075	928	7050	5000	17020	50	1	18551238	4406	9.37	0.50	12	0.33	2534.00	47379.00	30000	20240321	-20.83	14640	20241114	62.23	26250	-9.52	20250115	19980	18.87	20250203	30000	-20.83	20240321	14640	62.23	20241114	2.64	N	034120	5000	927 억	N	N	0	N	N
102	20250212	120413	55	40.00	KOSPI	오락·문화	N	N	N	Y	40	N	23800	150	2	0.63	1169194500	48625	42.53	23800	24300	23650	30700	16600	23650	24045.13	1277	25083	24366	23983	23266	22883	24175	23075	928	7050	5000	17020	50	1	18551238	4415	9.39	0.50	12	0.26	2534.00	47379.00	30000	20240321	-20.67	14640	20241114	62.57	26250	-9.33	20250115	19980	19.12	20250203	30000	-20.67	20240321	14640	62.57	20241114	2.64	N	034120	5000	927 억	N	N	0	N	N
103	20250212	110413	55	40.00	KOSPI	오락·문화	N	N	N	Y	40	N	24000	350	2	1.48	932779600	38746	33.89	23800	24300	23650	30700	16600	23650	24074.22	1008	25083	24366	23983	23266	22883	24175	23075	928	7050	5000	17020	50	1	18551238	4452	9.47	0.51	12	0.21	2534.00	47379.00	30000	20240321	-20.00	14640	20241114	63.93	26250	-8.57	20250115	19980	20.12	20250203	30000	-20.00	20240321	14640	63.93	20241114	2.64	N	034120	5000	927 억	N	N	0	N	N
104	20250212	100413	55	40.00	KOSPI	오락·문화	N	N	N	Y	40	N	24300	650	2	2.75	642374450	26704	23.36	23800	24300	23650	30700	16600	23650	24055.36	463	25083	24366	23983	23266	22883	24175	23075	928	7050	5000	17020	50	1	18551238	4508	9.59	0.51	12	0.14	2534.00	47379.00	30000	20240321	-19.00	14640	20241114	65.98	26250	-7.43	20250115	19980	21.62	20250203	30000	-19.00	20240321	14640	65.98	20241114	2.64	N	034120	5000	927 억	N	N	0	N	N
105	20250212	090416	55	40.00	KOSPI	오락·문화	N	N	N	Y	40	N	23900	250	2	1.06	40639350	1700	1.49	23800	23950	23800	30700	16600	23650	23905.50	-4	25083	24366	23983	23266	22883	24175	23075	928	7050	5000	17020	50	1	18551238	4434	9.43	0.50	12	0.01	2534.00	47379.00	30000	20240321	-20.33	14640	20241114	63.25	26250	-8.95	20250115	19980	19.62	20250203	30000	-20.33	20240321	14640	63.25	20241114	2.64	N	034120	5000	927 억	N	N	0	N	N
106	20250211	160413	55	40.00	KOSPI	오락·문화	N	N	N	Y	40	N	23650	-300	5	-1.25	2721394150	112840	61.02	24200	24700	23600	31100	16800	23950	24118.25	1431	25050	24500	24150	23600	23250	24775	23875	928	7150	5000	17240	50	1	18551238	4387	9.33	0.50	12	0.61	2534.00	47379.00	30000	20240321	-21.17	14640	20241114	61.54	26250	-9.90	20250115	19980	18.37	20250203	30000	-21.17	20240321	14640	61.54	20241114	2.51	N	034120	5000	927 억	N	N	4195	N	N
107	20250211	150413	55	40.00	KOSPI	오락·문화	N	N	N	Y	40	N	23900	-50	5	-0.21	2257702350	93305	50.45	24200	24700	23850	31100	16800	23950	24197.02	1549	25050	24500	24150	23600	23250	24775	23875	928	7150	5000	17240	50	1	18551238	4434	9.43	0.50	12	0.50	2534.00	47379.00	30000	20240321	-20.33	14640	20241114	63.25	26250	-8.95	20250115	19980	19.62	20250203	30000	-20.33	20240321	14640	63.25	20241114	2.51	N	034120	5000	927 억	N	N	4195	N	N
108	20250211	140414	55	40.00	KOSPI	오락·문화	N	N	N	Y	40	N	24200	250	2	1.04	1646259250	67865	36.70	24200	24700	23950	31100	16800	23950	24257.86	1262	25050	24500	24150	23600	23250	24775	23875	928	7150	5000	17240	50	1	18551238	4489	9.55	0.51	12	0.37	2534.00	47379.00	30000	20240321	-19.33	14640	20241114	65.30	26250	-7.81	20250115	19980	21.12	20250203	30000	-19.33	20240321	14640	65.30	20241114	2.51	N	034120	5000	927 억	N	N	4195	N	N
109	20250211	130411	55	40.00	KOSPI	오락·문화	N	N	N	Y	40	N	24250	300	2	1.25	1377731550	56772	30.70	24200	24700	23950	31100	16800	23950	24267.81	956	25050	24500	24150	23600	23250	24775	23875	928	7150	5000	17240	50	1	18551238	4499	9.57	0.51	12	0.31	2534.00	47379.00	30000	20240321	-19.17	14640	20241114	65.64	26250	-7.62	20250115	19980	21.37	20250203	30000	-19.17	20240321	14640	65.64	20241114	2.51	N	034120	5000	927 억	N	N	4195	N	N
110	20250211	120412	55	40.00	KOSPI	오락·문화	N	N	N	Y	40	N	24200	250	2	1.04	1171010150	48240	26.09	24200	24700	23950	31100	16800	23950	24274.68	612	25050	24500	24150	23600	23250	24775	23875	928	7150	5000	17240	50	1	18551238	4489	9.55	0.51	12	0.26	2534.00	47379.00	30000	20240321	-19.33	14640	20241114	65.30	26250	-7.81	20250115	19980	21.12	20250203	30000	-19.33	20240321	14640	65.30	20241114	2.51	N	034120	5000	927 억	N	N	4195	N	N
111	20250211	110413	55	40.00	KOSPI	오락·문화	N	N	N	Y	40	N	24250	300	2	1.25	946676300	38988	21.08	24200	24700	23950	31100	16800	23950	24281.23	307	25050	24500	24150	23600	23250	24775	23875	928	7150	5000	17240	50	1	18551238	4499	9.57	0.51	12	0.21	2534.00	47379.00	30000	20240321	-19.17	14640	20241114	65.64	26250	-7.62	20250115	19980	21.37	20250203	30000	-19.17	20240321	14640	65.64	20241114	2.51	N	034120	5000	927 억	N	N	4195	N	N
112	20250211	100413	55	40.00	KOSPI	오락·문화	N	N	N	Y	40	N	24250	300	2	1.25	701406100	28863	15.61	24200	24700	23950	31100	16800	23950	24301.23	24	25050	24500	24150	23600	23250	24775	23875	928	7150	5000	17240	50	1	18551238	4499	9.57	0.51	12	0.16	2534.00	47379.00	30000	20240321	-19.17	14640	20241114	65.64	26250	-7.62	20250115	19980	21.37	20250203	30000	-19.17	20240321	14640	65.64	20241114	2.51	N	034120	5000	927 억	N	N	4195	N	N
113	20250211	090414	55	40.00	KOSPI	오락·문화	N	N	N	Y	40	N	24050	100	2	0.42	23881250	990	0.54	24200	24200	24050	31100	16800	23950	24122.65	-6	25050	24500	24150	23600	23250	24775	23875	928	7150	5000	17240	50	1	18551238	4462	9.49	0.51	12	0.01	2534.00	47379.00	30000	20240321	-19.83	14640	20241114	64.28	26250	-8.38	20250115	19980	20.37	20250203	30000	-19.83	20240321	14640	64.28	20241114	2.51	N	034120	5000	927 억	N	N	4195	N	N
114	20250210	160411	55	40.00	KOSPI	오락·문화	N	N	N	Y	40	N	23950	0	3	0.00	4474599250	184416	49.59	23800	24700	23800	31100	16800	23950	24264.60	807	26750	25350	23800	22400	20850	26050	23100	928	7150	5000	17240	50	1	18551238	4443	9.45	0.51	12	0.99	2534.00	47379.00	30000	20240321	-20.17	14640	20241114	63.59	26250	-8.76	20250115	19980	19.87	20250203	30000	-20.17	20240321	14640	63.59	20241114	2.64	N	034120	5000	927 억	N	N	4195	N	N
115	20250210	150411	55	40.00	KOSPI	오락·문화	N	N	N	Y	40	N	24050	100	2	0.42	4313698050	177717	47.79	23800	24700	23800	31100	16800	23950	24273.78	987	26750	25350	23800	22400	20850	26050	23100	928	7150	5000	17240	50	1	18551238	4462	9.49	0.51	12	0.96	2534.00	47379.00	30000	20240321	-19.83	14640	20241114	64.28	26250	-8.38	20250115	19980	20.37	20250203	30000	-19.83	20240321	14640	64.28	20241114	2.64	N	034120	5000	927 억	N	N	0	N	N
116	20250210	140411	55	40.00	KOSPI	오락·문화	N	N	N	Y	40	N	24400	450	2	1.88	3794297700	156147	41.99	23800	24700	23800	31100	16800	23950	24300.66	805	26750	25350	23800	22400	20850	26050	23100	928	7150	5000	17240	50	1	18551238	4527	9.63	0.51	12	0.84	2534.00	47379.00	30000	20240321	-18.67	14640	20241114	66.67	26250	-7.05	20250115	19980	22.12	20250203	30000	-18.67	20240321	14640	66.67	20241114	2.64	N	034120	5000	927 억	N	N	0	N	N
117	20250210	130412	55	40.00	KOSPI	오락·문화	N	N	N	Y	40	N	24250	300	2	1.25	3311031950	136363	36.67	23800	24700	23800	31100	16800	23950	24282.25	397	26750	25350	23800	22400	20850	26050	23100	928	7150	5000	17240	50	1	18551238	4499	9.57	0.51	12	0.74	2534.00	47379.00	30000	20240321	-19.17	14640	20241114	65.64	26250	-7.62	20250115	19980	21.37	20250203	30000	-19.17	20240321	14640	65.64	20241114	2.64	N	034120	5000	927 억	N	N	0	N	N
118	20250210	120409	55	40.00	KOSPI	오락·문화	N	N	N	Y	40	N	24300	350	2	1.46	2920286800	120165	32.31	23800	24700	23800	31100	16800	23950	24303.80	202	26750	25350	23800	22400	20850	26050	23100	928	7150	5000	17240	50	1	18551238	4508	9.59	0.51	12	0.65	2534.00	47379.00	30000	20240321	-19.00	14640	20241114	65.98	26250	-7.43	20250115	19980	21.62	20250203	30000	-19.00	20240321	14640	65.98	20241114	2.64	N	034120	5000	927 억	N	N	0	N	N
119	20250210	110409	55	40.00	KOSPI	오락·문화	N	N	N	Y	40	N	24600	650	2	2.71	2619945950	107863	29.00	23800	24700	23800	31100	16800	23950	24291.18	42	26750	25350	23800	22400	20850	26050	23100	928	7150	5000	17240	50	1	18551238	4564	9.71	0.52	12	0.58	2534.00	47379.00	30000	20240321	-18.00	14640	20241114	68.03	26250	-6.29	20250115	19980	23.12	20250203	30000	-18.00	20240321	14640	68.03	20241114	2.64	N	034120	5000	927 억	N	N	0	N	N
120	20250210	100408	55	40.00	KOSPI	오락·문화	N	N	N	Y	40	N	24100	150	2	0.63	1570944100	64816	17.43	23800	24600	23800	31100	16800	23950	24239.25	-34	26750	25350	23800	22400	20850	26050	23100	928	7150	5000	17240	50	1	18551238	4471	9.51	0.51	12	0.35	2534.00	47379.00	30000	20240321	-19.67	14640	20241114	64.62	26250	-8.19	20250115	19980	20.62	20250203	30000	-19.67	20240321	14640	64.62	20241114	2.64	N	034120	5000	927 억	N	N	0	N	N
121	20250210	090408	55	40.00	KOSPI	오락·문화	N	N	N	Y	40	N	24000	50	2	0.21	140180050	5838	1.57	23800	24300	23800	31100	16800	23950	24017.53	-47	26750	25350	23800	22400	20850	26050	23100	928	7150	5000	17240	50	1	18551238	4452	9.47	0.51	12	0.03	2534.00	47379.00	30000	20240321	-20.00	14640	20241114	63.93	26250	-8.57	20250115	19980	20.12	20250203	30000	-20.00	20240321	14640	63.93	20241114	2.64	N	034120	5000	927 억	N	N	0	N	N
122	20250207	160404	55	40.00	KOSPI	오락·문화	N	N	N	Y	40	N	23950	850	2	3.68	8770841200	371105	297.83	23000	25200	22250	30000	16200	23100	23633.94	5138	24166	23632	23216	22682	22266	23425	22475	928	6900	5000	16630	50	1	18551238	4443	9.45	0.51	12	2.00	2534.00	47379.00	30000	20240321	-20.17	14640	20241114	63.59	26250	-8.76	20250115	19980	19.87	20250203	30000	-20.17	20240321	14640	63.59	20241114	2.47	N	034120	5000	927 억	N	N	36	N	N
123	20250207	150406	55	40.00	KOSPI	오락·문화	N	N	N	Y	40	N	23900	800	2	3.46	8207654200	347472	278.87	23000	25200	22250	30000	16200	23100	23621.20	5053	24166	23632	23216	22682	22266	23425	22475	928	6900	5000	16630	50	1	18551238	4434	9.43	0.50	12	1.87	2534.00	47379.00	30000	20240321	-20.33	14640	20241114	63.25	26250	-8.95	20250115	19980	19.62	20250203	30000	-20.33	20240321	14640	63.25	20241114	2.47	N	034120	5000	927 억	N	N	36	N	N
124	20250207	140405	55	40.00	KOSPI	오락·문화	N	N	N	Y	40	N	24050	950	2	4.11	7282515550	309055	248.04	23000	25200	22250	30000	16200	23100	23563.97	3145	24166	23632	23216	22682	22266	23425	22475	928	6900	5000	16630	50	1	18551238	4462	9.49	0.51	12	1.67	2534.00	47379.00	30000	20240321	-19.83	14640	20241114	64.28	26250	-8.38	20250115	19980	20.37	20250203	30000	-19.83	20240321	14640	64.28	20241114	2.47	N	034120	5000	927 억	N	N	36	N	N
125	20250207	130404	55	40.00	KOSPI	오락·문화	N	N	N	Y	40	N	23650	550	2	2.38	3955011150	172127	138.14	23000	23850	22250	30000	16200	23100	22977.21	2119	24166	23632	23216	22682	22266	23425	22475	928	6900	5000	16630	50	1	18551238	4387	9.33	0.50	12	0.93	2534.00	47379.00	30000	20240321	-21.17	14640	20241114	61.54	26250	-9.90	20250115	19980	18.37	20250203	30000	-21.17	20240321	14640	61.54	20241114	2.47	N	034120	5000	927 억	N	N	36	N	N
126	20250207	120404	55	40.00	KOSPI	오락·문화	N	N	N	Y	40	N	23400	300	2	1.30	3056726200	133984	107.53	23000	23500	22250	30000	16200	23100	22813.90	1230	24166	23632	23216	22682	22266	23425	22475	928	6900	5000	16630	50	1	18551238	4341	9.23	0.49	12	0.72	2534.00	47379.00	30000	20240321	-22.00	14640	20241114	59.84	26250	-10.86	20250115	19980	17.12	20250203	30000	-22.00	20240321	14640	59.84	20241114	2.47	N	034120	5000	927 억	N	N	36	N	N
127	20250207	110403	55	40.00	KOSPI	오락·문화	N	N	N	Y	40	N	23150	50	2	0.22	2272895350	100380	80.56	23000	23250	22250	30000	16200	23100	22642.45	409	24166	23632	23216	22682	22266	23425	22475	928	6900	5000	16630	50	1	18551238	4295	9.14	0.49	12	0.54	2534.00	47379.00	30000	20240321	-22.83	14640	20241114	58.13	26250	-11.81	20250115	19980	15.87	20250203	30000	-22.83	20240321	14640	58.13	20241114	2.47	N	034120	5000	927 억	N	N	36	N	N
128	20250207	100404	55	40.00	KOSPI	오락·문화	N	N	N	Y	40	N	22500	-600	5	-2.60	1597635800	70880	56.89	23000	23100	22250	30000	16200	23100	22539.22	630	24166	23632	23216	22682	22266	23425	22475	928	6900	5000	16630	50	1	18551238	4174	8.88	0.47	12	0.38	2534.00	47379.00	30000	20240321	-25.00	14640	20241114	53.69	26250	-14.29	20250115	19980	12.61	20250203	30000	-25.00	20240321	14640	53.69	20241114	2.47	N	034120	5000	927 억	N	N	36	N	N
129	20250207	090406	55	40.00	KOSPI	오락·문화	N	N	N	Y	40	N	23000	-100	5	-0.43	96983050	4218	3.39	23000	23100	22950	30000	16200	23100	22990.06	-217	24166	23632	23216	22682	22266	23425	22475	928	6900	5000	16630	50	1	18551238	4267	9.08	0.49	12	0.02	2534.00	47379.00	30000	20240321	-23.33	14640	20241114	57.10	26250	-12.38	20250115	19980	15.12	20250203	30000	-23.33	20240321	14640	57.10	20241114	2.47	N	034120	5000	927 억	N	N	36	N	N
130	20250206	160356	55	40.00	KOSPI	오락·문화	N	N	N	Y	40	N	23100	-100	5	-0.43	2875093100	123834	30.50	23300	23750	22800	30150	16250	23200	23218.22	411	24733	23966	22983	22216	21233	24350	22600	928	6950	5000	16700	50	1	18551238	4285	9.12	0.49	12	0.67	2534.00	47379.00	30000	20240321	-23.00	14640	20241114	57.79	26250	-12.00	20250115	19980	15.62	20250203	30000	-23.00	20240321	14640	57.79	20241114	2.60	N	034120	5000	927 억	N	N	36	N	N
131	20250206	150358	55	40.00	KOSPI	오락·문화	N	N	N	Y	40	N	23200	0	3	0.00	2684345950	115583	28.47	23300	23750	22800	30150	16250	23200	23224.40	237	24733	23966	22983	22216	21233	24350	22600	928	6950	5000	16700	50	1	18551238	4304	9.16	0.49	12	0.62	2534.00	47379.00	30000	20240321	-22.67	14640	20241114	58.47	26250	-11.62	20250115	19980	16.12	20250203	30000	-22.67	20240321	14640	58.47	20241114	2.60	N	034120	5000	927 억	N	N	4330	N	N
132	20250206	140400	55	40.00	KOSPI	오락·문화	N	N	N	Y	40	N	23200	0	3	0.00	2441498700	105138	25.90	23300	23750	22800	30150	16250	23200	23221.85	115	24733	23966	22983	22216	21233	24350	22600	928	6950	5000	16700	50	1	18551238	4304	9.16	0.49	12	0.57	2534.00	47379.00	30000	20240321	-22.67	14640	20241114	58.47	26250	-11.62	20250115	19980	16.12	20250203	30000	-22.67	20240321	14640	58.47	20241114	2.60	N	034120	5000	927 억	N	N	4330	N	N
133	20250206	130358	55	40.00	KOSPI	오락·문화	N	N	N	Y	40	N	23250	50	2	0.22	2150122200	92567	22.80	23300	23750	22800	30150	16250	23200	23227.74	100	24733	23966	22983	22216	21233	24350	22600	928	6950	5000	16700	50	1	18551238	4313	9.18	0.49	12	0.50	2534.00	47379.00	30000	20240321	-22.50	14640	20241114	58.81	26250	-11.43	20250115	19980	16.37	20250203	30000	-22.50	20240321	14640	58.81	20241114	2.60	N	034120	5000	927 억	N	N	4330	N	N
134	20250206	120355	55	40.00	KOSPI	오락·문화	N	N	N	Y	40	N	23100	-100	5	-0.43	1866918000	80315	19.78	23300	23750	22800	30150	16250	23200	23244.95	29	24733	23966	22983	22216	21233	24350	22600	928	6950	5000	16700	50	1	18551238	4285	9.12	0.49	12	0.43	2534.00	47379.00	30000	20240321	-23.00	14640	20241114	57.79	26250	-12.00	20250115	19980	15.62	20250203	30000	-23.00	20240321	14640	57.79	20241114	2.60	N	034120	5000	927 억	N	N	4330	N	N
135	20250206	110350	55	40.00	KOSPI	오락·문화	N	N	N	Y	40	N	23000	-200	5	-0.86	1644385150	70668	17.41	23300	23750	22800	30150	16250	23200	23269.16	-181	24733	23966	22983	22216	21233	24350	22600	928	6950	5000	16700	50	1	18551238	4267	9.08	0.49	12	0.38	2534.00	47379.00	30000	20240321	-23.33	14640	20241114	57.10	26250	-12.38	20250115	19980	15.12	20250203	30000	-23.33	20240321	14640	57.10	20241114	2.60	N	034120	5000	927 억	N	N	4330	N	N
136	20250206	100356	55	40.00	KOSPI	오락·문화	N	N	N	Y	40	N	23400	200	2	0.86	886485550	37829	9.32	23300	23750	23100	30150	16250	23200	23434.02	-357	24733	23966	22983	22216	21233	24350	22600	928	6950	5000	16700	50	1	18551238	4341	9.23	0.49	12	0.20	2534.00	47379.00	30000	20240321	-22.00	14640	20241114	59.84	26250	-10.86	20250115	19980	17.12	20250203	30000	-22.00	20240321	14640	59.84	20241114	2.60	N	034120	5000	927 억	N	N	4330	N	N
137	20250206	090357	55	40.00	KOSPI	오락·문화	N	N	N	Y	40	N	23250	50	2	0.22	155437600	6666	1.64	23300	23450	23250	30150	16250	23200	23317.97	-359	24733	23966	22983	22216	21233	24350	22600	928	6950	5000	16700	50	1	18551238	4313	9.18	0.49	12	0.04	2534.00	47379.00	30000	20240321	-22.50	14640	20241114	58.81	26250	-11.43	20250115	19980	16.37	20250203	30000	-22.50	20240321	14640	58.81	20241114	2.60	N	034120	5000	927 억	N	N	4330	N	N
138	20250205	160353	55	40.00	KOSPI	오락·문화	N	N	N	Y	40	N	23200	1200	2	5.45	9355085600	404634	116.53	22250	23750	22000	28600	15400	22000	23119.55	18379	23166	22582	21716	21132	20266	22875	21425	928	6600	5000	15840	50	1	18551238	4304	9.16	0.49	12	2.18	2534.00	47379.00	30000	20240321	-22.67	14640	20241114	58.47	26250	-11.62	20250115	19980	16.12	20250203	30000	-22.67	20240321	14640	58.47	20241114	2.57	N	034120	5000	927 억	N	N	4330	N	N
139	20250205	150354	55	40.00	KOSPI	오락·문화	N	N	N	Y	40	N	23300	1300	2	5.91	8984297050	388683	111.94	22250	23750	22000	28600	15400	22000	23114.72	18685	23166	22582	21716	21132	20266	22875	21425	928	6600	5000	15840	50	1	18551238	4322	9.19	0.49	12	2.10	2534.00	47379.00	30000	20240321	-22.33	14640	20241114	59.15	26250	-11.24	20250115	19980	16.62	20250203	30000	-22.33	20240321	14640	59.15	20241114	2.57	N	034120	5000	927 억	N	N	50	N	N
140	20250205	140354	55	40.00	KOSPI	오락·문화	N	N	N	Y	40	N	23550	1550	2	7.05	7858026000	341023	98.21	22250	23650	22000	28600	15400	22000	23042.51	18240	23166	22582	21716	21132	20266	22875	21425	928	6600	5000	15840	50	1	18551238	4369	9.29	0.50	12	1.84	2534.00	47379.00	30000	20240321	-21.50	14640	20241114	60.86	26250	-10.29	20250115	19980	17.87	20250203	30000	-21.50	20240321	14640	60.86	20241114	2.57	N	034120	5000	927 억	N	N	50	N	N
141	20250205	130355	55	40.00	KOSPI	오락·문화	N	N	N	Y	40	N	23300	1300	2	5.91	6636496650	288918	83.21	22250	23500	22000	28600	15400	22000	22970.17	17240	23166	22582	21716	21132	20266	22875	21425	928	6600	5000	15840	50	1	18551238	4322	9.19	0.49	12	1.56	2534.00	47379.00	30000	20240321	-22.33	14640	20241114	59.15	26250	-11.24	20250115	19980	16.62	20250203	30000	-22.33	20240321	14640	59.15	20241114	2.57	N	034120	5000	927 억	N	N	50	N	N
142	20250205	120354	55	40.00	KOSPI	오락·문화	N	N	N	Y	40	N	23300	1300	2	5.91	6226725700	271326	78.14	22250	23500	22000	28600	15400	22000	22949.24	16461	23166	22582	21716	21132	20266	22875	21425	928	6600	5000	15840	50	1	18551238	4322	9.19	0.49	12	1.46	2534.00	47379.00	30000	20240321	-22.33	14640	20241114	59.15	26250	-11.24	20250115	19980	16.62	20250203	30000	-22.33	20240321	14640	59.15	20241114	2.57	N	034120	5000	927 억	N	N	50	N	N
143	20250205	110353	55	40.00	KOSPI	오락·문화	N	N	N	Y	40	N	23200	1200	2	5.45	5539807700	241793	69.64	22250	23500	22000	28600	15400	22000	22911.37	9279	23166	22582	21716	21132	20266	22875	21425	928	6600	5000	15840	50	1	18551238	4304	9.16	0.49	12	1.30	2534.00	47379.00	30000	20240321	-22.67	14640	20241114	58.47	26250	-11.62	20250115	19980	16.12	20250203	30000	-22.67	20240321	14640	58.47	20241114	2.57	N	034120	5000	927 억	N	N	50	N	N
144	20250205	100356	55	40.00	KOSPI	오락·문화	N	N	N	Y	40	N	23350	1350	2	6.14	4062532000	177952	51.25	22250	23500	22000	28600	15400	22000	22829.37	2381	23166	22582	21716	21132	20266	22875	21425	928	6600	5000	15840	50	1	18551238	4332	9.21	0.49	12	0.96	2534.00	47379.00	30000	20240321	-22.17	14640	20241114	59.49	26250	-11.05	20250115	19980	16.87	20250203	30000	-22.17	20240321	14640	59.49	20241114	2.57	N	034120	5000	927 억	N	N	50	N	N
145	20250205	090359	55	40.00	KOSPI	오락·문화	N	N	N	Y	40	N	22200	200	2	0.91	355826050	16012	4.61	22250	22300	22000	28600	15400	22000	22222.46	-335	23166	22582	21716	21132	20266	22875	21425	928	6600	5000	15840	50	1	18551238	4118	8.76	0.47	12	0.09	2534.00	47379.00	30000	20240321	-26.00	14640	20241114	51.64	26250	-15.43	20250115	19980	11.11	20250203	30000	-26.00	20240321	14640	51.64	20241114	2.57	N	034120	5000	927 억	N	N	50	N	N
146	20250204	160350	55	40.00	KOSPI	오락·문화	N	N	N	Y	40	N	22000	2010	2	10.06	7465009650	344261	178.10	21300	22300	20850	25950	14000	19990	21684.58	-4437	21076	20532	20256	19712	19436	20395	19575	928	5960	5000	14390	50	1	18551238	4081	8.68	0.46	12	1.86	2534.00	47379.00	30000	20240321	-26.67	14640	20241114	50.27	26250	-16.19	20250115	19980	10.11	20250203	30000	-26.67	20240321	14640	50.27	20241114	2.41	N	034120	5000	927 억	N	N	50	N	N
147	20250204	150351	55	40.00	KOSPI	오락·문화	N	N	N	Y	40	N	22000	2010	2	10.06	7175114100	331074	171.28	21300	22300	20850	25950	14000	19990	21672.74	-4223	21076	20532	20256	19712	19436	20395	19575	928	5960	5000	14390	50	1	18551238	4081	8.68	0.46	12	1.78	2534.00	47379.00	30000	20240321	-26.67	14640	20241114	50.27	26250	-16.19	20250115	19980	10.11	20250203	30000	-26.67	20240321	14640	50.27	20241114	2.41	N	034120	5000	927 억	N	N	299	N	N
148	20250204	140351	55	40.00	KOSPI	오락·문화	N	N	N	Y	40	N	21550	1560	2	7.80	4588754800	213518	110.46	21300	21900	20850	25950	14000	19990	21491.89	-4637	21076	20532	20256	19712	19436	20395	19575	928	5960	5000	14390	50	1	18551238	3998	8.50	0.45	12	1.15	2534.00	47379.00	30000	20240321	-28.17	14640	20241114	47.20	26250	-17.90	20250115	19980	7.86	20250203	30000	-28.17	20240321	14640	47.20	20241114	2.41	N	034120	5000	927 억	N	N	299	N	N
149	20250204	130350	55	40.00	KOSPI	오락·문화	N	N	N	Y	40	N	21600	1610	2	8.05	4207439600	195851	101.32	21300	21900	20850	25950	14000	19990	21483.62	-3902	21076	20532	20256	19712	19436	20395	19575	928	5960	5000	14390	50	1	18551238	4007	8.52	0.46	12	1.06	2534.00	47379.00	30000	20240321	-28.00	14640	20241114	47.54	26250	-17.71	20250115	19980	8.11	20250203	30000	-28.00	20240321	14640	47.54	20241114	2.41	N	034120	5000	927 억	N	N	299	N	N
150	20250204	120354	55	40.00	KOSPI	오락·문화	N	N	N	Y	40	N	21550	1560	2	7.80	3844227800	178949	92.58	21300	21900	20850	25950	14000	19990	21483.09	-1863	21076	20532	20256	19712	19436	20395	19575	928	5960	5000	14390	50	1	18551238	3998	8.50	0.45	12	0.96	2534.00	47379.00	30000	20240321	-28.17	14640	20241114	47.20	26250	-17.90	20250115	19980	7.86	20250203	30000	-28.17	20240321	14640	47.20	20241114	2.41	N	034120	5000	927 억	N	N	299	N	N
151	20250204	110347	55	40.00	KOSPI	오락·문화	N	N	N	Y	40	N	21500	1510	2	7.55	3577452900	166590	86.18	21300	21900	20850	25950	14000	19990	21475.49	106	21076	20532	20256	19712	19436	20395	19575	928	5960	5000	14390	50	1	18551238	3989	8.48	0.45	12	0.90	2534.00	47379.00	30000	20240321	-28.33	14640	20241114	46.86	26250	-18.10	20250115	19980	7.61	20250203	30000	-28.33	20240321	14640	46.86	20241114	2.41	N	034120	5000	927 억	N	N	299	N	N
152	20250204	100350	55	40.00	KOSPI	오락·문화	N	N	N	Y	40	N	21550	1560	2	7.80	3081299350	143563	74.27	21300	21900	20850	25950	14000	19990	21464.07	278	21076	20532	20256	19712	19436	20395	19575	928	5960	5000	14390	50	1	18551238	3998	8.50	0.45	12	0.77	2534.00	47379.00	30000	20240321	-28.17	14640	20241114	47.20	26250	-17.90	20250115	19980	7.86	20250203	30000	-28.17	20240321	14640	47.20	20241114	2.41	N	034120	5000	927 억	N	N	299	N	N
153	20250204	090349	55	40.00	KOSPI	오락·문화	N	N	N	Y	40	N	21150	1160	2	5.80	789937550	37147	19.22	21300	21350	21000	25950	14000	19990	21268.62	273	21076	20532	20256	19712	19436	20395	19575	928	5960	5000	14390	50	1	18551238	3924	8.35	0.45	12	0.20	2534.00	47379.00	30000	20240321	-29.50	14640	20241114	44.47	26250	-19.43	20250115	19980	5.86	20250203	30000	-29.50	20240321	14640	44.47	20241114	2.41	N	034120	5000	927 억	N	N	299	N	N

68 KiB Raw Blame History

68 KiB

Raw Blame History