KissMeData/034230/price/prices-20250301.csv at 87ba2b2a38ccc2929348642e4fddaaa6fe6c025c

Files

ened 05f4f70f5e Add accumulated files

2025-03-29 21:48:38 +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	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20250328	160431	55	40.00	KOSPI	오락·문화	N	N	N	Y	40	N	11000	150	2	1.38	3178557270	291695	167.57	10930	11000	10720	14100	7600	10850	10896.64	5.62	-14660	11110	10980	10790	10660	10470	11045	10725	474	3250	500	8020	10	1	91771623	10095	16.13	0.71	12	0.32	682.00	15585.00	15710	20240502	-29.98	9000	20241115	22.22	11340	-3.00	20250227	9600	14.58	20250110	15710	-29.98	20240502	9000	22.22	20241115	1.14	N	034230	500	474 억	5154620	N	N	3602	N	N
3	20250328	150432	55	40.00	KOSPI	오락·문화	N	N	N	Y	40	N	10950	100	2	0.92	2559998705	235385	135.22	10930	10990	10720	14100	7600	10850	10875.79	5.62	-12501	11110	10980	10790	10660	10470	11045	10725	474	3250	500	8020	10	1	91771623	10049	16.06	0.70	12	0.26	682.00	15585.00	15710	20240502	-30.30	9000	20241115	21.67	11340	-3.44	20250227	9600	14.06	20250110	15710	-30.30	20240502	9000	21.67	20241115	1.14	N	034230	500	474 억	5154620	N	N	127	N	N
4	20250328	140434	55	40.00	KOSPI	오락·문화	N	N	N	Y	40	N	10880	30	2	0.28	2098538590	193166	110.97	10930	10990	10720	14100	7600	10850	10863.91	5.62	-14166	11110	10980	10790	10660	10470	11045	10725	474	3250	500	8020	10	1	91771623	9985	15.95	0.70	12	0.21	682.00	15585.00	15710	20240502	-30.74	9000	20241115	20.89	11340	-4.06	20250227	9600	13.33	20250110	15710	-30.74	20240502	9000	20.89	20241115	1.14	N	034230	500	474 억	5154620	N	N	127	N	N
5	20250328	130433	55	40.00	KOSPI	오락·문화	N	N	N	Y	40	N	10930	80	2	0.74	1597259415	147391	84.67	10930	10940	10720	14100	7600	10850	10836.89	5.62	-5876	11110	10980	10790	10660	10470	11045	10725	474	3250	500	8020	10	1	91771623	10031	16.03	0.70	12	0.16	682.00	15585.00	15710	20240502	-30.43	9000	20241115	21.44	11340	-3.62	20250227	9600	13.85	20250110	15710	-30.43	20240502	9000	21.44	20241115	1.14	N	034230	500	474 억	5154620	N	N	127	N	N
6	20250328	120432	55	40.00	KOSPI	오락·문화	N	N	N	Y	40	N	10860	10	2	0.09	1136038135	105020	60.33	10930	10930	10720	14100	7600	10850	10817.35	5.62	-3209	11110	10980	10790	10660	10470	11045	10725	474	3250	500	8020	10	1	91771623	9966	15.92	0.70	12	0.11	682.00	15585.00	15710	20240502	-30.87	9000	20241115	20.67	11340	-4.23	20250227	9600	13.12	20250110	15710	-30.87	20240502	9000	20.67	20241115	1.14	N	034230	500	474 억	5154620	N	N	127	N	N
7	20250328	110431	55	40.00	KOSPI	오락·문화	N	N	N	Y	40	N	10870	20	2	0.18	772144870	71505	41.08	10930	10930	10720	14100	7600	10850	10798.47	5.62	-1779	11110	10980	10790	10660	10470	11045	10725	474	3250	500	8020	10	1	91771623	9976	15.94	0.70	12	0.08	682.00	15585.00	15710	20240502	-30.81	9000	20241115	20.78	11340	-4.14	20250227	9600	13.23	20250110	15710	-30.81	20240502	9000	20.78	20241115	1.14	N	034230	500	474 억	5154620	N	N	127	N	N
8	20250328	100433	55	40.00	KOSPI	오락·문화	N	N	N	Y	40	N	10790	-60	5	-0.55	524941030	48744	28.00	10930	10930	10720	14100	7600	10850	10769.35	5.62	-1629	11110	10980	10790	10660	10470	11045	10725	474	3250	500	8020	10	1	91771623	9902	15.82	0.69	12	0.05	682.00	15585.00	15710	20240502	-31.32	9000	20241115	19.89	11340	-4.85	20250227	9600	12.40	20250110	15710	-31.32	20240502	9000	19.89	20241115	1.14	N	034230	500	474 억	5154620	N	N	127	N	N
9	20250328	090437	55	40.00	KOSPI	오락·문화	N	N	N	Y	40	N	10770	-80	5	-0.74	88575270	8172	4.69	10930	10930	10760	14100	7600	10850	10838.87	5.62	-3339	11110	10980	10790	10660	10470	11045	10725	474	3250	500	8020	10	1	91771623	9884	15.79	0.69	12	0.01	682.00	15585.00	15710	20240502	-31.44	9000	20241115	19.67	11340	-5.03	20250227	9600	12.19	20250110	15710	-31.44	20240502	9000	19.67	20241115	1.14	N	034230	500	474 억	5154620	N	N	127	N	N
10	20250327	161109	55	40.00	KOSPI	오락·문화	N	N	N	Y	40	N	10850	10	2	0.09	1886450605	173770	77.15	10840	10920	10600	14090	7590	10840	10856.03	5.67	-33001	11066	10952	10816	10702	10566	11010	10760	474	3250	500	8020	10	1	91771623	9957	15.91	0.70	12	0.19	682.00	15585.00	15710	20240502	-30.94	9000	20241115	20.56	11340	-4.32	20250227	9600	13.02	20250110	15710	-30.94	20240502	9000	20.56	20241115	1.09	N	034230	500	474 억	5199428	N	N	127	N	N
11	20250327	150432	55	40.00	KOSPI	오락·문화	N	N	N	Y	40	N	10800	-40	5	-0.37	1738785165	160129	71.09	10840	10920	10600	14090	7590	10840	10858.65	5.67	-34405	11066	10952	10816	10702	10566	11010	10760	474	3250	500	8020	10	1	91771623	9911	15.84	0.69	12	0.17	682.00	15585.00	15710	20240502	-31.25	9000	20241115	20.00	11340	-4.76	20250227	9600	12.50	20250110	15710	-31.25	20240502	9000	20.00	20241115	1.09	N	034230	500	474 억	5199428	N	N	900	N	N
12	20250327	140430	55	40.00	KOSPI	오락·문화	N	N	N	Y	40	N	10850	10	2	0.09	1254347910	115433	51.25	10840	10920	10600	14090	7590	10840	10866.46	5.67	-7452	11066	10952	10816	10702	10566	11010	10760	474	3250	500	8020	10	1	91771623	9957	15.91	0.70	12	0.13	682.00	15585.00	15710	20240502	-30.94	9000	20241115	20.56	11340	-4.32	20250227	9600	13.02	20250110	15710	-30.94	20240502	9000	20.56	20241115	1.09	N	034230	500	474 억	5199428	N	N	900	N	N
13	20250327	130429	55	40.00	KOSPI	오락·문화	N	N	N	Y	40	N	10880	40	2	0.37	1121653660	103220	45.83	10840	10920	10600	14090	7590	10840	10866.63	5.67	-3184	11066	10952	10816	10702	10566	11010	10760	474	3250	500	8020	10	1	91771623	9985	15.95	0.70	12	0.11	682.00	15585.00	15710	20240502	-30.74	9000	20241115	20.89	11340	-4.06	20250227	9600	13.33	20250110	15710	-30.74	20240502	9000	20.89	20241115	1.09	N	034230	500	474 억	5199428	N	N	900	N	N
14	20250327	120433	55	40.00	KOSPI	오락·문화	N	N	N	Y	40	N	10900	60	2	0.55	930221780	85636	38.02	10840	10920	10600	14090	7590	10840	10862.51	5.67	1038	11066	10952	10816	10702	10566	11010	10760	474	3250	500	8020	10	1	91771623	10003	15.98	0.70	12	0.09	682.00	15585.00	15710	20240502	-30.62	9000	20241115	21.11	11340	-3.88	20250227	9600	13.54	20250110	15710	-30.62	20240502	9000	21.11	20241115	1.09	N	034230	500	474 억	5199428	N	N	900	N	N
15	20250327	110433	55	40.00	KOSPI	오락·문화	N	N	N	Y	40	N	10860	20	2	0.18	655294040	60396	26.81	10840	10910	10600	14090	7590	10840	10849.96	5.67	-7261	11066	10952	10816	10702	10566	11010	10760	474	3250	500	8020	10	1	91771623	9966	15.92	0.70	12	0.07	682.00	15585.00	15710	20240502	-30.87	9000	20241115	20.67	11340	-4.23	20250227	9600	13.12	20250110	15710	-30.87	20240502	9000	20.67	20241115	1.09	N	034230	500	474 억	5199428	N	N	900	N	N
16	20250327	100430	55	40.00	KOSPI	오락·문화	N	N	N	Y	40	N	10900	60	2	0.55	484371685	44668	19.83	10840	10910	10600	14090	7590	10840	10843.82	5.67	-3631	11066	10952	10816	10702	10566	11010	10760	474	3250	500	8020	10	1	91771623	10003	15.98	0.70	12	0.05	682.00	15585.00	15710	20240502	-30.62	9000	20241115	21.11	11340	-3.88	20250227	9600	13.54	20250110	15710	-30.62	20240502	9000	21.11	20241115	1.09	N	034230	500	474 억	5199428	N	N	900	N	N
17	20250327	090431	55	40.00	KOSPI	오락·문화	N	N	N	Y	40	N	10800	-40	5	-0.37	72354260	6734	2.99	10840	10840	10600	14090	7590	10840	10744.62	5.67	-144	11066	10952	10816	10702	10566	11010	10760	474	3250	500	8020	10	1	91771623	9911	15.84	0.69	12	0.01	682.00	15585.00	15710	20240502	-31.25	9000	20241115	20.00	11340	-4.76	20250227	9600	12.50	20250110	15710	-31.25	20240502	9000	20.00	20241115	1.09	N	034230	500	474 억	5199428	N	N	900	N	N
18	20250326	160427	55	40.00	KOSPI	오락·문화	N	N	N	Y	40	N	10840	80	2	0.74	2407740705	222112	85.81	10750	10930	10680	13980	7540	10760	10840.21	5.64	30182	10993	10876	10723	10606	10453	10800	10530	474	3220	500	7960	10	1	91771623	9948	15.89	0.70	12	0.24	682.00	15585.00	15710	20240502	-31.00	9000	20241115	20.44	11340	-4.41	20250227	9600	12.92	20250110	15710	-31.00	20240502	9000	20.44	20241115	1.06	N	034230	500	474 억	5179230	N	N	900	N	N
19	20250326	150426	55	40.00	KOSPI	오락·문화	N	N	N	Y	40	N	10840	80	2	0.74	2172918595	200435	77.43	10750	10930	10680	13980	7540	10760	10841.01	5.64	31962	10993	10876	10723	10606	10453	10800	10530	474	3220	500	7960	10	1	91771623	9948	15.89	0.70	12	0.22	682.00	15585.00	15710	20240502	-31.00	9000	20241115	20.44	11340	-4.41	20250227	9600	12.92	20250110	15710	-31.00	20240502	9000	20.44	20241115	1.06	N	034230	500	474 억	5179230	N	N	0	N	N
20	20250326	140428	55	40.00	KOSPI	오락·문화	N	N	N	Y	40	N	10880	120	2	1.12	1857222390	171349	66.20	10750	10930	10680	13980	7540	10760	10838.83	5.64	25272	10993	10876	10723	10606	10453	10800	10530	474	3220	500	7960	10	1	91771623	9985	15.95	0.70	12	0.19	682.00	15585.00	15710	20240502	-30.74	9000	20241115	20.89	11340	-4.06	20250227	9600	13.33	20250110	15710	-30.74	20240502	9000	20.89	20241115	1.06	N	034230	500	474 억	5179230	N	N	0	N	N
21	20250326	130429	55	40.00	KOSPI	오락·문화	N	N	N	Y	40	N	10900	140	2	1.30	1657220765	152983	59.10	10750	10930	10680	13980	7540	10760	10832.71	5.64	23382	10993	10876	10723	10606	10453	10800	10530	474	3220	500	7960	10	1	91771623	10003	15.98	0.70	12	0.17	682.00	15585.00	15710	20240502	-30.62	9000	20241115	21.11	11340	-3.88	20250227	9600	13.54	20250110	15710	-30.62	20240502	9000	21.11	20241115	1.06	N	034230	500	474 억	5179230	N	N	0	N	N
22	20250326	120430	55	40.00	KOSPI	오락·문화	N	N	N	Y	40	N	10900	140	2	1.30	1413713470	130647	50.47	10750	10910	10680	13980	7540	10760	10820.86	5.64	16249	10993	10876	10723	10606	10453	10800	10530	474	3220	500	7960	10	1	91771623	10003	15.98	0.70	12	0.14	682.00	15585.00	15710	20240502	-30.62	9000	20241115	21.11	11340	-3.88	20250227	9600	13.54	20250110	15710	-30.62	20240502	9000	21.11	20241115	1.06	N	034230	500	474 억	5179230	N	N	0	N	N
23	20250326	110428	55	40.00	KOSPI	오락·문화	N	N	N	Y	40	N	10830	70	2	0.65	1105294190	102284	39.51	10750	10870	10680	13980	7540	10760	10806.13	5.64	16610	10993	10876	10723	10606	10453	10800	10530	474	3220	500	7960	10	1	91771623	9939	15.88	0.69	12	0.11	682.00	15585.00	15710	20240502	-31.06	9000	20241115	20.33	11340	-4.50	20250227	9600	12.81	20250110	15710	-31.06	20240502	9000	20.33	20241115	1.06	N	034230	500	474 억	5179230	N	N	0	N	N
24	20250326	100430	55	40.00	KOSPI	오락·문화	N	N	N	Y	40	N	10820	60	2	0.56	737310220	68321	26.39	10750	10870	10680	13980	7540	10760	10791.85	5.64	9022	10993	10876	10723	10606	10453	10800	10530	474	3220	500	7960	10	1	91771623	9930	15.87	0.69	12	0.07	682.00	15585.00	15710	20240502	-31.13	9000	20241115	20.22	11340	-4.59	20250227	9600	12.71	20250110	15710	-31.13	20240502	9000	20.22	20241115	1.06	N	034230	500	474 억	5179230	N	N	0	N	N
25	20250326	090429	55	40.00	KOSPI	오락·문화	N	N	N	Y	40	N	10770	10	2	0.09	65866000	6142	2.37	10750	10780	10680	13980	7540	10760	10723.87	5.64	468	10993	10876	10723	10606	10453	10800	10530	474	3220	500	7960	10	1	91771623	9884	15.79	0.69	12	0.01	682.00	15585.00	15710	20240502	-31.44	9000	20241115	19.67	11340	-5.03	20250227	9600	12.19	20250110	15710	-31.44	20240502	9000	19.67	20241115	1.06	N	034230	500	474 억	5179230	N	N	0	N	N
26	20250325	160427	55	40.00	KOSPI	오락·문화	N	N	N	Y	40	N	10760	50	2	0.47	2751862785	258148	70.58	10770	10840	10570	13920	7500	10710	10660.02	5.77	-80910	11076	10892	10796	10612	10516	10845	10565	474	3210	500	7920	10	1	91771623	9875	15.78	0.69	12	0.28	682.00	15585.00	15710	20240502	-31.51	9000	20241115	19.56	11340	-5.11	20250227	9600	12.08	20250110	15710	-31.51	20240502	9000	19.56	20241115	1.16	N	034230	500	474 억	5291572	N	N	2	N	N
27	20250325	150427	55	40.00	KOSPI	오락·문화	N	N	N	Y	40	N	10730	20	2	0.19	2542991380	238716	65.27	10770	10840	10570	13920	7500	10710	10652.79	5.77	-75356	11076	10892	10796	10612	10516	10845	10565	474	3210	500	7920	10	1	91771623	9847	15.73	0.69	12	0.26	682.00	15585.00	15710	20240502	-31.70	9000	20241115	19.22	11340	-5.38	20250227	9600	11.77	20250110	15710	-31.70	20240502	9000	19.22	20241115	1.16	N	034230	500	474 억	5291572	N	N	2	N	N
28	20250325	140425	55	40.00	KOSPI	오락·문화	N	N	N	Y	40	N	10670	-40	5	-0.37	2256078320	211889	57.93	10770	10840	10570	13920	7500	10710	10647.45	5.77	-76839	11076	10892	10796	10612	10516	10845	10565	474	3210	500	7920	10	1	91771623	9792	15.65	0.68	12	0.23	682.00	15585.00	15710	20240502	-32.08	9000	20241115	18.56	11340	-5.91	20250227	9600	11.15	20250110	15710	-32.08	20240502	9000	18.56	20241115	1.16	N	034230	500	474 억	5291572	N	N	2	N	N
29	20250325	130427	55	40.00	KOSPI	오락·문화	N	N	N	Y	40	N	10590	-120	5	-1.12	1942770340	182376	49.87	10770	10840	10570	13920	7500	10710	10652.55	5.77	-70840	11076	10892	10796	10612	10516	10845	10565	474	3210	500	7920	10	1	91771623	9719	15.53	0.68	12	0.20	682.00	15585.00	15710	20240502	-32.59	9000	20241115	17.67	11340	-6.61	20250227	9600	10.31	20250110	15710	-32.59	20240502	9000	17.67	20241115	1.16	N	034230	500	474 억	5291572	N	N	2	N	N
30	20250325	120427	55	40.00	KOSPI	오락·문화	N	N	N	Y	40	N	10570	-140	5	-1.31	1785334105	167518	45.80	10770	10840	10570	13920	7500	10710	10657.57	5.77	-64054	11076	10892	10796	10612	10516	10845	10565	474	3210	500	7920	10	1	91771623	9700	15.50	0.68	12	0.18	682.00	15585.00	15710	20240502	-32.72	9000	20241115	17.44	11340	-6.79	20250227	9600	10.10	20250110	15710	-32.72	20240502	9000	17.44	20241115	1.16	N	034230	500	474 억	5291572	N	N	2	N	N
31	20250325	110426	55	40.00	KOSPI	오락·문화	N	N	N	Y	40	N	10670	-40	5	-0.37	877760730	82052	22.43	10770	10840	10660	13920	7500	10710	10697.62	5.77	-17083	11076	10892	10796	10612	10516	10845	10565	474	3210	500	7920	10	1	91771623	9792	15.65	0.68	12	0.09	682.00	15585.00	15710	20240502	-32.08	9000	20241115	18.56	11340	-5.91	20250227	9600	11.15	20250110	15710	-32.08	20240502	9000	18.56	20241115	1.16	N	034230	500	474 억	5291572	N	N	2	N	N
32	20250325	100434	55	40.00	KOSPI	오락·문화	N	N	N	Y	40	N	10690	-20	5	-0.19	537139825	50167	13.72	10770	10840	10660	13920	7500	10710	10707.04	5.77	-4460	11076	10892	10796	10612	10516	10845	10565	474	3210	500	7920	10	1	91771623	9810	15.67	0.69	12	0.05	682.00	15585.00	15710	20240502	-31.95	9000	20241115	18.78	11340	-5.73	20250227	9600	11.35	20250110	15710	-31.95	20240502	9000	18.78	20241115	1.16	N	034230	500	474 억	5291572	N	N	2	N	N
33	20250325	090428	55	40.00	KOSPI	오락·문화	N	N	N	Y	40	N	10760	50	2	0.47	51775975	4802	1.31	10770	10840	10750	13920	7500	10710	10782.17	5.77	1326	11076	10892	10796	10612	10516	10845	10565	474	3210	500	7920	10	1	91771623	9875	15.78	0.69	12	0.01	682.00	15585.00	15710	20240502	-31.51	9000	20241115	19.56	11340	-5.11	20250227	9600	12.08	20250110	15710	-31.51	20240502	9000	19.56	20241115	1.16	N	034230	500	474 억	5291572	N	N	2	N	N
34	20250324	160425	55	40.00	KOSPI	오락·문화	N	N	N	Y	40	N	10710	-80	5	-0.74	3941954125	365100	34.49	10870	10980	10700	14020	7560	10790	10796.98	5.87	-74701	11270	11030	10840	10600	10410	11150	10720	474	3230	500	7980	10	1	91771623	9829	15.70	0.69	12	0.40	682.00	15585.00	15710	20240502	-31.83	9000	20241115	19.00	11340	-5.56	20250227	9600	11.56	20250110	15710	-31.83	20240502	9000	19.00	20241115	1.17	N	034230	500	474 억	5383917	N	N	2	N	N
35	20250324	150428	55	40.00	KOSPI	오락·문화	N	N	N	Y	40	N	10720	-70	5	-0.65	3737206905	346000	32.69	10870	10980	10700	14020	7560	10790	10801.18	5.87	-74156	11270	11030	10840	10600	10410	11150	10720	474	3230	500	7980	10	1	91771623	9838	15.72	0.69	12	0.38	682.00	15585.00	15710	20240502	-31.76	9000	20241115	19.11	11340	-5.47	20250227	9600	11.67	20250110	15710	-31.76	20240502	9000	19.11	20241115	1.17	N	034230	500	474 억	5383917	N	N	883	N	N
36	20250324	140428	55	40.00	KOSPI	오락·문화	N	N	N	Y	40	N	10730	-60	5	-0.56	3368894710	311653	29.44	10870	10980	10700	14020	7560	10790	10809.76	5.87	-63251	11270	11030	10840	10600	10410	11150	10720	474	3230	500	7980	10	1	91771623	9847	15.73	0.69	12	0.34	682.00	15585.00	15710	20240502	-31.70	9000	20241115	19.22	11340	-5.38	20250227	9600	11.77	20250110	15710	-31.70	20240502	9000	19.22	20241115	1.17	N	034230	500	474 억	5383917	N	N	883	N	N
37	20250324	130428	55	40.00	KOSPI	오락·문화	N	N	N	Y	40	N	10750	-40	5	-0.37	3141310180	290457	27.44	10870	10980	10700	14020	7560	10790	10815.06	5.87	-61725	11270	11030	10840	10600	10410	11150	10720	474	3230	500	7980	10	1	91771623	9865	15.76	0.69	12	0.32	682.00	15585.00	15710	20240502	-31.57	9000	20241115	19.44	11340	-5.20	20250227	9600	11.98	20250110	15710	-31.57	20240502	9000	19.44	20241115	1.17	N	034230	500	474 억	5383917	N	N	883	N	N
38	20250324	120428	55	40.00	KOSPI	오락·문화	N	N	N	Y	40	N	10780	-10	5	-0.09	2723632755	251675	23.78	10870	10980	10700	14020	7560	10790	10822.02	5.87	-61375	11270	11030	10840	10600	10410	11150	10720	474	3230	500	7980	10	1	91771623	9893	15.81	0.69	12	0.27	682.00	15585.00	15710	20240502	-31.38	9000	20241115	19.78	11340	-4.94	20250227	9600	12.29	20250110	15710	-31.38	20240502	9000	19.78	20241115	1.17	N	034230	500	474 억	5383917	N	N	883	N	N
39	20250324	110428	55	40.00	KOSPI	오락·문화	N	N	N	Y	40	N	10740	-50	5	-0.46	2387944180	220470	20.83	10870	10980	10700	14020	7560	10790	10831.15	5.87	-65149	11270	11030	10840	10600	10410	11150	10720	474	3230	500	7980	10	1	91771623	9856	15.75	0.69	12	0.24	682.00	15585.00	15710	20240502	-31.64	9000	20241115	19.33	11340	-5.29	20250227	9600	11.88	20250110	15710	-31.64	20240502	9000	19.33	20241115	1.17	N	034230	500	474 억	5383917	N	N	883	N	N
40	20250324	100426	55	40.00	KOSPI	오락·문화	N	N	N	Y	40	N	10750	-40	5	-0.37	1937509800	178481	16.86	10870	10980	10740	14020	7560	10790	10855.55	5.87	-64250	11270	11030	10840	10600	10410	11150	10720	474	3230	500	7980	10	1	91771623	9865	15.76	0.69	12	0.19	682.00	15585.00	15710	20240502	-31.57	9000	20241115	19.44	11340	-5.20	20250227	9600	11.98	20250110	15710	-31.57	20240502	9000	19.44	20241115	1.17	N	034230	500	474 억	5383917	N	N	883	N	N
41	20250324	090428	55	40.00	KOSPI	오락·문화	N	N	N	Y	40	N	10920	130	2	1.20	387082225	35509	3.35	10870	10980	10860	14020	7560	10790	10900.97	5.87	-9110	11270	11030	10840	10600	10410	11150	10720	474	3230	500	7980	10	1	91771623	10021	16.01	0.70	12	0.04	682.00	15585.00	15710	20240502	-30.49	9000	20241115	21.33	11340	-3.70	20250227	9600	13.75	20250110	15710	-30.49	20240502	9000	21.33	20241115	1.17	N	034230	500	474 억	5383917	N	N	883	N	N
42	20250321	160443	55	40.00	KOSPI	오락·문화	N	N	N	Y	40	N	10790	240	2	2.27	9063704430	834419	472.36	10680	11080	10650	13710	7390	10550	10862.30	5.65	143091	10776	10662	10586	10472	10396	10625	10435	474	3160	500	7800	10	1	91771623	9902	15.82	0.69	12	0.91	682.00	15585.00	15710	20240502	-31.32	9000	20241115	19.89	11340	-4.85	20250227	9600	12.40	20250110	15710	-31.32	20240502	9000	19.89	20241115	1.18	N	034230	500	474 억	5182658	N	N	883	N	N
43	20250321	150427	55	40.00	KOSPI	오락·문화	N	N	N	Y	40	N	10960	410	2	3.89	5839949250	536104	303.49	10680	11080	10650	13710	7390	10550	10893.31	5.65	173773	10776	10662	10586	10472	10396	10625	10435	474	3160	500	7800	10	1	91771623	10058	16.07	0.70	12	0.58	682.00	15585.00	15710	20240502	-30.24	9000	20241115	21.78	11340	-3.35	20250227	9600	14.17	20250110	15710	-30.24	20240502	9000	21.78	20241115	1.18	N	034230	500	474 억	5182658	N	N	1230	N	N
44	20250321	140427	55	40.00	KOSPI	오락·문화	N	N	N	Y	40	N	11010	460	2	4.36	4913545855	451856	255.79	10680	11080	10650	13710	7390	10550	10874.14	5.65	170339	10776	10662	10586	10472	10396	10625	10435	474	3160	500	7800	10	1	91771623	10104	16.14	0.71	12	0.49	682.00	15585.00	15710	20240502	-29.92	9000	20241115	22.33	11340	-2.91	20250227	9600	14.69	20250110	15710	-29.92	20240502	9000	22.33	20241115	1.18	N	034230	500	474 억	5182658	N	N	1230	N	N
45	20250321	130428	55	40.00	KOSPI	오락·문화	N	N	N	Y	40	N	10920	370	2	3.51	3224943940	298384	168.91	10680	10950	10650	13710	7390	10550	10808.03	5.65	101563	10776	10662	10586	10472	10396	10625	10435	474	3160	500	7800	10	1	91771623	10021	16.01	0.70	12	0.33	682.00	15585.00	15710	20240502	-30.49	9000	20241115	21.33	11340	-3.70	20250227	9600	13.75	20250110	15710	-30.49	20240502	9000	21.33	20241115	1.18	N	034230	500	474 억	5182658	N	N	1230	N	N
46	20250321	120428	55	40.00	KOSPI	오락·문화	N	N	N	Y	40	N	10940	390	2	3.70	2771128880	256888	145.42	10680	10950	10650	13710	7390	10550	10787.30	5.65	93429	10776	10662	10586	10472	10396	10625	10435	474	3160	500	7800	10	1	91771623	10040	16.04	0.70	12	0.28	682.00	15585.00	15710	20240502	-30.36	9000	20241115	21.56	11340	-3.53	20250227	9600	13.96	20250110	15710	-30.36	20240502	9000	21.56	20241115	1.18	N	034230	500	474 억	5182658	N	N	1230	N	N
47	20250321	110427	55	40.00	KOSPI	오락·문화	N	N	N	Y	40	N	10820	270	2	2.56	1787219360	166582	94.30	10680	10830	10650	13710	7390	10550	10728.77	5.65	59446	10776	10662	10586	10472	10396	10625	10435	474	3160	500	7800	10	1	91771623	9930	15.87	0.69	12	0.18	682.00	15585.00	15710	20240502	-31.13	9000	20241115	20.22	11340	-4.59	20250227	9600	12.71	20250110	15710	-31.13	20240502	9000	20.22	20241115	1.18	N	034230	500	474 억	5182658	N	N	1230	N	N
48	20250321	100428	55	40.00	KOSPI	오락·문화	N	N	N	Y	40	N	10660	110	2	1.04	1082648435	101068	57.21	10680	10780	10650	13710	7390	10550	10712.08	5.65	26584	10776	10662	10586	10472	10396	10625	10435	474	3160	500	7800	10	1	91771623	9783	15.63	0.68	12	0.11	682.00	15585.00	15710	20240502	-32.15	9000	20241115	18.44	11340	-6.00	20250227	9600	11.04	20250110	15710	-32.15	20240502	9000	18.44	20241115	1.18	N	034230	500	474 억	5182658	N	N	1230	N	N
49	20250321	090429	55	40.00	KOSPI	오락·문화	N	N	N	Y	40	N	10750	200	2	1.90	307234015	28650	16.22	10680	10780	10670	13710	7390	10550	10723.70	5.65	2408	10776	10662	10586	10472	10396	10625	10435	474	3160	500	7800	10	1	91771623	9865	15.76	0.69	12	0.03	682.00	15585.00	15710	20240502	-31.57	9000	20241115	19.44	11340	-5.20	20250227	9600	11.98	20250110	15710	-31.57	20240502	9000	19.44	20241115	1.18	N	034230	500	474 억	5182658	N	N	1230	N	N
50	20250320	160721	55	40.00	KOSPI	오락·문화	N	N	N	Y	40	N	10550	-70	5	-0.66	1813721825	171247	112.44	10620	10700	10510	13800	7440	10620	10591.30	5.25	-14333	10886	10752	10636	10502	10386	10820	10570	474	3180	500	7850	10	1	91771623	9682	15.47	0.68	12	0.19	682.00	15585.00	15710	20240502	-32.85	9000	20241115	17.22	11340	-6.97	20250227	9600	9.90	20250110	15710	-32.85	20240502	9000	17.22	20241115	1.18	N	034230	500	474 억	4817282	N	N	1230	N	N
51	20250320	150427	55	40.00	KOSPI	오락·문화	N	N	N	Y	40	N	10530	-90	5	-0.85	1676558480	158222	103.89	10620	10700	10530	13800	7440	10620	10596.24	5.25	-8373	10886	10752	10636	10502	10386	10820	10570	474	3180	500	7850	10	1	91771623	9664	15.44	0.68	12	0.17	682.00	15585.00	15710	20240502	-32.97	9000	20241115	17.00	11340	-7.14	20250227	9600	9.69	20250110	15710	-32.97	20240502	9000	17.00	20241115	1.18	N	034230	500	474 억	4817282	N	N	1056	N	N
52	20250320	140428	55	40.00	KOSPI	오락·문화	N	N	N	Y	40	N	10560	-60	5	-0.56	1448621635	136610	89.70	10620	10700	10550	13800	7440	10620	10604.07	5.25	-3174	10886	10752	10636	10502	10386	10820	10570	474	3180	500	7850	10	1	91771623	9691	15.48	0.68	12	0.15	682.00	15585.00	15710	20240502	-32.78	9000	20241115	17.33	11340	-6.88	20250227	9600	10.00	20250110	15710	-32.78	20240502	9000	17.33	20241115	1.18	N	034230	500	474 억	4817282	N	N	1056	N	N
53	20250320	130428	55	40.00	KOSPI	오락·문화	N	N	N	Y	40	N	10560	-60	5	-0.56	1298128260	122359	80.34	10620	10700	10550	13800	7440	10620	10609.18	5.25	2256	10886	10752	10636	10502	10386	10820	10570	474	3180	500	7850	10	1	91771623	9691	15.48	0.68	12	0.13	682.00	15585.00	15710	20240502	-32.78	9000	20241115	17.33	11340	-6.88	20250227	9600	10.00	20250110	15710	-32.78	20240502	9000	17.33	20241115	1.18	N	034230	500	474 억	4817282	N	N	1056	N	N
54	20250320	120426	55	40.00	KOSPI	오락·문화	N	N	N	Y	40	N	10590	-30	5	-0.28	1087240460	102423	67.25	10620	10700	10550	13800	7440	10620	10615.20	5.25	396	10886	10752	10636	10502	10386	10820	10570	474	3180	500	7850	10	1	91771623	9719	15.53	0.68	12	0.11	682.00	15585.00	15710	20240502	-32.59	9000	20241115	17.67	11340	-6.61	20250227	9600	10.31	20250110	15710	-32.59	20240502	9000	17.67	20241115	1.18	N	034230	500	474 억	4817282	N	N	1056	N	N
55	20250320	110427	55	40.00	KOSPI	오락·문화	N	N	N	Y	40	N	10580	-40	5	-0.38	868924925	81822	53.73	10620	10700	10550	13800	7440	10620	10619.70	5.25	-3361	10886	10752	10636	10502	10386	10820	10570	474	3180	500	7850	10	1	91771623	9709	15.51	0.68	12	0.09	682.00	15585.00	15710	20240502	-32.65	9000	20241115	17.56	11340	-6.70	20250227	9600	10.21	20250110	15710	-32.65	20240502	9000	17.56	20241115	1.18	N	034230	500	474 억	4817282	N	N	1056	N	N
56	20250320	100425	55	40.00	KOSPI	오락·문화	N	N	N	Y	40	N	10610	-10	5	-0.09	516083675	48498	31.84	10620	10700	10590	13800	7440	10620	10641.34	5.25	7440	10886	10752	10636	10502	10386	10820	10570	474	3180	500	7850	10	1	91771623	9737	15.56	0.68	12	0.05	682.00	15585.00	15710	20240502	-32.46	9000	20241115	17.89	11340	-6.44	20250227	9600	10.52	20250110	15710	-32.46	20240502	9000	17.89	20241115	1.18	N	034230	500	474 억	4817282	N	N	1056	N	N
57	20250320	090428	55	40.00	KOSPI	오락·문화	N	N	N	Y	40	N	10700	80	2	0.75	42883450	4032	2.65	10620	10700	10620	13800	7440	10620	10635.78	5.25	1613	10886	10752	10636	10502	10386	10820	10570	474	3180	500	7850	10	1	91771623	9820	15.69	0.69	12	0.00	682.00	15585.00	15710	20240502	-31.89	9000	20241115	18.89	11340	-5.64	20250227	9600	11.46	20250110	15710	-31.89	20240502	9000	18.89	20241115	1.18	N	034230	500	474 억	4817282	N	N	1056	N	N
58	20250319	160424	55	40.00	KOSPI	오락·문화	N	N	N	Y	40	N	10620	60	2	0.57	1619177645	152093	111.66	10580	10770	10520	13720	7400	10560	10645.98	5.23	29335	10646	10602	10536	10492	10426	10625	10515	474	3160	500	7810	10	1	91771623	9746	15.57	0.68	12	0.17	682.00	15585.00	15710	20240502	-32.40	9000	20241115	18.00	11340	-6.35	20250227	9600	10.62	20250110	15710	-32.40	20240502	9000	18.00	20241115	1.21	N	034230	500	474 억	4800368	N	N	1056	N	N
59	20250319	150426	55	40.00	KOSPI	오락·문화	N	N	N	Y	40	N	10670	110	2	1.04	1538253670	144483	106.07	10580	10770	10520	13720	7400	10560	10646.61	5.23	31551	10646	10602	10536	10492	10426	10625	10515	474	3160	500	7810	10	1	91771623	9792	15.65	0.68	12	0.16	682.00	15585.00	15710	20240502	-32.08	9000	20241115	18.56	11340	-5.91	20250227	9600	11.15	20250110	15710	-32.08	20240502	9000	18.56	20241115	1.21	N	034230	500	474 억	4800368	N	N	888	N	N
60	20250319	140427	55	40.00	KOSPI	오락·문화	N	N	N	Y	40	N	10600	40	2	0.38	1376530100	129272	94.90	10580	10770	10520	13720	7400	10560	10648.32	5.23	28784	10646	10602	10536	10492	10426	10625	10515	474	3160	500	7810	10	1	91771623	9728	15.54	0.68	12	0.14	682.00	15585.00	15710	20240502	-32.53	9000	20241115	17.78	11340	-6.53	20250227	9600	10.42	20250110	15710	-32.53	20240502	9000	17.78	20241115	1.21	N	034230	500	474 억	4800368	N	N	888	N	N
61	20250319	130425	55	40.00	KOSPI	오락·문화	N	N	N	Y	40	N	10660	100	2	0.95	1174008345	110215	80.91	10580	10770	10520	13720	7400	10560	10651.98	5.23	28366	10646	10602	10536	10492	10426	10625	10515	474	3160	500	7810	10	1	91771623	9783	15.63	0.68	12	0.12	682.00	15585.00	15710	20240502	-32.15	9000	20241115	18.44	11340	-6.00	20250227	9600	11.04	20250110	15710	-32.15	20240502	9000	18.44	20241115	1.21	N	034230	500	474 억	4800368	N	N	888	N	N
62	20250319	120425	55	40.00	KOSPI	오락·문화	N	N	N	Y	40	N	10670	110	2	1.04	963040055	90372	66.35	10580	10770	10520	13720	7400	10560	10656.40	5.23	25320	10646	10602	10536	10492	10426	10625	10515	474	3160	500	7810	10	1	91771623	9792	15.65	0.68	12	0.10	682.00	15585.00	15710	20240502	-32.08	9000	20241115	18.56	11340	-5.91	20250227	9600	11.15	20250110	15710	-32.08	20240502	9000	18.56	20241115	1.21	N	034230	500	474 억	4800368	N	N	888	N	N
63	20250319	110426	55	40.00	KOSPI	오락·문화	N	N	N	Y	40	N	10650	90	2	0.85	874399270	82050	60.24	10580	10770	10520	13720	7400	10560	10656.91	5.23	23114	10646	10602	10536	10492	10426	10625	10515	474	3160	500	7810	10	1	91771623	9774	15.62	0.68	12	0.09	682.00	15585.00	15710	20240502	-32.21	9000	20241115	18.33	11340	-6.08	20250227	9600	10.94	20250110	15710	-32.21	20240502	9000	18.33	20241115	1.21	N	034230	500	474 억	4800368	N	N	888	N	N
64	20250319	100426	55	40.00	KOSPI	오락·문화	N	N	N	Y	40	N	10690	130	2	1.23	683144500	64126	47.08	10580	10770	10520	13720	7400	10560	10653.16	5.23	16801	10646	10602	10536	10492	10426	10625	10515	474	3160	500	7810	10	1	91771623	9810	15.67	0.69	12	0.07	682.00	15585.00	15710	20240502	-31.95	9000	20241115	18.78	11340	-5.73	20250227	9600	11.35	20250110	15710	-31.95	20240502	9000	18.78	20241115	1.21	N	034230	500	474 억	4800368	N	N	888	N	N
65	20250319	090426	55	40.00	KOSPI	오락·문화	N	N	N	Y	40	N	10550	-10	5	-0.09	79089960	7492	5.50	10580	10590	10520	13720	7400	10560	10556.59	5.23	-2810	10646	10602	10536	10492	10426	10625	10515	474	3160	500	7810	10	1	91771623	9682	15.47	0.68	12	0.01	682.00	15585.00	15710	20240502	-32.85	9000	20241115	17.22	11340	-6.97	20250227	9600	9.90	20250110	15710	-32.85	20240502	9000	17.22	20241115	1.21	N	034230	500	474 억	4800368	N	N	888	N	N
66	20250318	160423	55	40.00	KOSPI	오락·문화	N	N	N	Y	40	N	10560	40	2	0.38	1402178365	132983	68.11	10540	10580	10470	13670	7370	10520	10544.02	5.22	23737	10673	10596	10463	10386	10253	10635	10425	474	3150	500	7780	10	1	91771623	9691	15.48	0.68	12	0.14	682.00	15585.00	15710	20240502	-32.78	9000	20241115	17.33	11340	-6.88	20250227	9600	10.00	20250110	15710	-32.78	20240502	9000	17.33	20241115	1.22	N	034230	500	474 억	4786245	N	N	888	N	N
67	20250318	150426	55	40.00	KOSPI	오락·문화	N	N	N	Y	40	N	10570	50	2	0.48	1312981425	124541	63.79	10540	10580	10470	13670	7370	10520	10542.56	5.22	22203	10673	10596	10463	10386	10253	10635	10425	474	3150	500	7780	10	1	91771623	9700	15.50	0.68	12	0.14	682.00	15585.00	15710	20240502	-32.72	9000	20241115	17.44	11340	-6.79	20250227	9600	10.10	20250110	15710	-32.72	20240502	9000	17.44	20241115	1.22	N	034230	500	474 억	4786245	N	N	1297	N	N
68	20250318	140425	55	40.00	KOSPI	오락·문화	N	N	N	Y	40	N	10570	50	2	0.48	1117568690	106043	54.31	10540	10580	10470	13670	7370	10520	10538.83	5.22	17315	10673	10596	10463	10386	10253	10635	10425	474	3150	500	7780	10	1	91771623	9700	15.50	0.68	12	0.12	682.00	15585.00	15710	20240502	-32.72	9000	20241115	17.44	11340	-6.79	20250227	9600	10.10	20250110	15710	-32.72	20240502	9000	17.44	20241115	1.22	N	034230	500	474 억	4786245	N	N	1297	N	N
69	20250318	130424	55	40.00	KOSPI	오락·문화	N	N	N	Y	40	N	10570	50	2	0.48	1010509015	95911	49.12	10540	10580	10470	13670	7370	10520	10535.90	5.22	16503	10673	10596	10463	10386	10253	10635	10425	474	3150	500	7780	10	1	91771623	9700	15.50	0.68	12	0.10	682.00	15585.00	15710	20240502	-32.72	9000	20241115	17.44	11340	-6.79	20250227	9600	10.10	20250110	15710	-32.72	20240502	9000	17.44	20241115	1.22	N	034230	500	474 억	4786245	N	N	1297	N	N
70	20250318	120424	55	40.00	KOSPI	오락·문화	N	N	N	Y	40	N	10530	10	2	0.10	860986525	81751	41.87	10540	10580	10470	13670	7370	10520	10531.82	5.22	13850	10673	10596	10463	10386	10253	10635	10425	474	3150	500	7780	10	1	91771623	9664	15.44	0.68	12	0.09	682.00	15585.00	15710	20240502	-32.97	9000	20241115	17.00	11340	-7.14	20250227	9600	9.69	20250110	15710	-32.97	20240502	9000	17.00	20241115	1.22	N	034230	500	474 억	4786245	N	N	1297	N	N
71	20250318	110423	55	40.00	KOSPI	오락·문화	N	N	N	Y	40	N	10550	30	2	0.29	740880710	70345	36.03	10540	10580	10470	13670	7370	10520	10532.10	5.22	14903	10673	10596	10463	10386	10253	10635	10425	474	3150	500	7780	10	1	91771623	9682	15.47	0.68	12	0.08	682.00	15585.00	15710	20240502	-32.85	9000	20241115	17.22	11340	-6.97	20250227	9600	9.90	20250110	15710	-32.85	20240502	9000	17.22	20241115	1.22	N	034230	500	474 억	4786245	N	N	1297	N	N
72	20250318	100425	55	40.00	KOSPI	오락·문화	N	N	N	Y	40	N	10530	10	2	0.10	436703530	41522	21.27	10540	10560	10470	13670	7370	10520	10517.40	5.22	6856	10673	10596	10463	10386	10253	10635	10425	474	3150	500	7780	10	1	91771623	9664	15.44	0.68	12	0.05	682.00	15585.00	15710	20240502	-32.97	9000	20241115	17.00	11340	-7.14	20250227	9600	9.69	20250110	15710	-32.97	20240502	9000	17.00	20241115	1.22	N	034230	500	474 억	4786245	N	N	1297	N	N
73	20250318	090425	55	40.00	KOSPI	오락·문화	N	N	N	Y	40	N	10530	10	2	0.10	69395580	6585	3.37	10540	10560	10510	13670	7370	10520	10538.43	5.22	2166	10673	10596	10463	10386	10253	10635	10425	474	3150	500	7780	10	1	91771623	9664	15.44	0.68	12	0.01	682.00	15585.00	15710	20240502	-32.97	9000	20241115	17.00	11340	-7.14	20250227	9600	9.69	20250110	15710	-32.97	20240502	9000	17.00	20241115	1.22	N	034230	500	474 억	4786245	N	N	1297	N	N
74	20250317	160424	55	40.00	KOSPI	오락·문화	N	N	N	Y	40	N	10520	200	2	1.94	2040649610	194827	56.46	10400	10540	10330	13410	7230	10320	10474.12	5.19	51327	10520	10420	10260	10160	10000	10470	10210	474	3090	500	7630	10	1	91771623	9654	15.43	0.68	12	0.21	682.00	15585.00	15710	20240502	-33.04	9000	20241115	16.89	11340	-7.23	20250227	9600	9.58	20250110	15710	-33.04	20240502	9000	16.89	20241115	1.16	N	034230	500	474 억	4766073	N	N	1297	N	N
75	20250317	150423	55	40.00	KOSPI	오락·문화	N	N	N	Y	40	N	10490	170	2	1.65	1769074355	168973	48.97	10400	10540	10330	13410	7230	10320	10469.57	5.19	45872	10520	10420	10260	10160	10000	10470	10210	474	3090	500	7630	10	1	91771623	9627	15.38	0.67	12	0.18	682.00	15585.00	15710	20240502	-33.23	9000	20241115	16.56	11340	-7.50	20250227	9600	9.27	20250110	15710	-33.23	20240502	9000	16.56	20241115	1.16	N	034230	500	474 억	4766073	N	N	1464	N	N
76	20250317	140423	55	40.00	KOSPI	오락·문화	N	N	N	Y	40	N	10490	170	2	1.65	1639566280	156630	45.39	10400	10540	10330	13410	7230	10320	10467.77	5.19	42007	10520	10420	10260	10160	10000	10470	10210	474	3090	500	7630	10	1	91771623	9627	15.38	0.67	12	0.17	682.00	15585.00	15710	20240502	-33.23	9000	20241115	16.56	11340	-7.50	20250227	9600	9.27	20250110	15710	-33.23	20240502	9000	16.56	20241115	1.16	N	034230	500	474 억	4766073	N	N	1464	N	N
77	20250317	130423	55	40.00	KOSPI	오락·문화	N	N	N	Y	40	N	10470	150	2	1.45	1530226500	146204	42.37	10400	10540	10330	13410	7230	10320	10466.38	5.19	38714	10520	10420	10260	10160	10000	10470	10210	474	3090	500	7630	10	1	91771623	9608	15.35	0.67	12	0.16	682.00	15585.00	15710	20240502	-33.35	9000	20241115	16.33	11340	-7.67	20250227	9600	9.06	20250110	15710	-33.35	20240502	9000	16.33	20241115	1.16	N	034230	500	474 억	4766073	N	N	1464	N	N
78	20250317	120422	55	40.00	KOSPI	오락·문화	N	N	N	Y	40	N	10460	140	2	1.36	1401860325	133943	38.81	10400	10540	10330	13410	7230	10320	10466.10	5.19	34285	10520	10420	10260	10160	10000	10470	10210	474	3090	500	7630	10	1	91771623	9599	15.34	0.67	12	0.15	682.00	15585.00	15710	20240502	-33.42	9000	20241115	16.22	11340	-7.76	20250227	9600	8.96	20250110	15710	-33.42	20240502	9000	16.22	20241115	1.16	N	034230	500	474 억	4766073	N	N	1464	N	N
79	20250317	110422	55	40.00	KOSPI	오락·문화	N	N	N	Y	40	N	10510	190	2	1.84	1222836360	116856	33.86	10400	10540	10330	13410	7230	10320	10464.47	5.19	31143	10520	10420	10260	10160	10000	10470	10210	474	3090	500	7630	10	1	91771623	9645	15.41	0.67	12	0.13	682.00	15585.00	15710	20240502	-33.10	9000	20241115	16.78	11340	-7.32	20250227	9600	9.48	20250110	15710	-33.10	20240502	9000	16.78	20241115	1.16	N	034230	500	474 억	4766073	N	N	1464	N	N
80	20250317	100423	55	40.00	KOSPI	오락·문화	N	N	N	Y	40	N	10520	200	2	1.94	855473670	81835	23.71	10400	10540	10330	13410	7230	10320	10453.64	5.19	22269	10520	10420	10260	10160	10000	10470	10210	474	3090	500	7630	10	1	91771623	9654	15.43	0.68	12	0.09	682.00	15585.00	15710	20240502	-33.04	9000	20241115	16.89	11340	-7.23	20250227	9600	9.58	20250110	15710	-33.04	20240502	9000	16.89	20241115	1.16	N	034230	500	474 억	4766073	N	N	1464	N	N
81	20250317	090423	55	40.00	KOSPI	오락·문화	N	N	N	Y	40	N	10400	80	2	0.78	166046130	15962	4.63	10400	10450	10330	13410	7230	10320	10402.59	5.19	-285	10520	10420	10260	10160	10000	10470	10210	474	3090	500	7630	10	1	91771623	9544	15.25	0.67	12	0.02	682.00	15585.00	15710	20240502	-33.80	9000	20241115	15.56	11340	-8.29	20250227	9600	8.33	20250110	15710	-33.80	20240502	9000	15.56	20241115	1.16	N	034230	500	474 억	4766073	N	N	1464	N	N
82	20250314	160422	55	40.00	KOSPI	오락·문화	N	N	N	Y	40	N	10320	20	2	0.19	3466208850	339262	41.45	10230	10360	10100	13390	7210	10300	10216.89	5.19	11335	11520	10910	10480	9870	9440	10695	9655	474	3090	500	7620	10	1	91771623	9471	15.13	0.66	12	0.37	682.00	15585.00	15710	20240502	-34.31	9000	20241115	14.67	11340	-8.99	20250227	9600	7.50	20250110	15710	-34.31	20240502	9000	14.67	20241115	1.18	N	034230	500	474 억	4764646	N	N	1464	N	N
83	20250314	150424	55	40.00	KOSPI	오락·문화	N	N	N	Y	40	N	10340	40	2	0.39	3205345680	313992	38.36	10230	10360	10100	13390	7210	10300	10208.36	5.19	9703	11520	10910	10480	9870	9440	10695	9655	474	3090	500	7620	10	1	91771623	9489	15.16	0.66	12	0.34	682.00	15585.00	15710	20240502	-34.18	9000	20241115	14.89	11340	-8.82	20250227	9600	7.71	20250110	15710	-34.18	20240502	9000	14.89	20241115	1.18	N	034230	500	474 억	4764646	N	N	41	N	N
84	20250314	140421	55	40.00	KOSPI	오락·문화	N	N	N	Y	40	N	10300	0	3	0.00	2822804180	276842	33.82	10230	10360	10100	13390	7210	10300	10196.43	5.19	4699	11520	10910	10480	9870	9440	10695	9655	474	3090	500	7620	10	1	91771623	9452	15.10	0.66	12	0.30	682.00	15585.00	15710	20240502	-34.44	9000	20241115	14.44	11340	-9.17	20250227	9600	7.29	20250110	15710	-34.44	20240502	9000	14.44	20241115	1.18	N	034230	500	474 억	4764646	N	N	41	N	N
85	20250314	130421	55	40.00	KOSPI	오락·문화	N	N	N	Y	40	N	10290	-10	5	-0.10	2573291655	252585	30.86	10230	10360	10100	13390	7210	10300	10187.81	5.19	2447	11520	10910	10480	9870	9440	10695	9655	474	3090	500	7620	10	1	91771623	9443	15.09	0.66	12	0.28	682.00	15585.00	15710	20240502	-34.50	9000	20241115	14.33	11340	-9.26	20250227	9600	7.19	20250110	15710	-34.50	20240502	9000	14.33	20241115	1.18	N	034230	500	474 억	4764646	N	N	41	N	N
86	20250314	120424	55	40.00	KOSPI	오락·문화	N	N	N	Y	40	N	10260	-40	5	-0.39	2368263695	232603	28.42	10230	10360	10100	13390	7210	10300	10181.55	5.19	-6696	11520	10910	10480	9870	9440	10695	9655	474	3090	500	7620	10	1	91771623	9416	15.04	0.66	12	0.25	682.00	15585.00	15710	20240502	-34.69	9000	20241115	14.00	11340	-9.52	20250227	9600	6.88	20250110	15710	-34.69	20240502	9000	14.00	20241115	1.18	N	034230	500	474 억	4764646	N	N	41	N	N
87	20250314	110421	55	40.00	KOSPI	오락·문화	N	N	N	Y	40	N	10190	-110	5	-1.07	1806424275	177373	21.67	10230	10360	10100	13390	7210	10300	10184.30	5.19	-23221	11520	10910	10480	9870	9440	10695	9655	474	3090	500	7620	10	1	91771623	9352	14.94	0.65	12	0.19	682.00	15585.00	15710	20240502	-35.14	9000	20241115	13.22	11340	-10.14	20250227	9600	6.15	20250110	15710	-35.14	20240502	9000	13.22	20241115	1.18	N	034230	500	474 억	4764646	N	N	41	N	N
88	20250314	100423	55	40.00	KOSPI	오락·문화	N	N	N	Y	40	N	10150	-150	5	-1.46	1011201590	98905	12.08	10230	10360	10140	13390	7210	10300	10223.94	5.19	-17851	11520	10910	10480	9870	9440	10695	9655	474	3090	500	7620	10	1	91771623	9315	14.88	0.65	12	0.11	682.00	15585.00	15710	20240502	-35.39	9000	20241115	12.78	11340	-10.49	20250227	9600	5.73	20250110	15710	-35.39	20240502	9000	12.78	20241115	1.18	N	034230	500	474 억	4764646	N	N	41	N	N
89	20250314	090424	55	40.00	KOSPI	오락·문화	N	N	N	Y	40	N	10300	0	3	0.00	127869320	12466	1.52	10230	10320	10230	13390	7210	10300	10257.31	5.19	4335	11520	10910	10480	9870	9440	10695	9655	474	3090	500	7620	10	1	91771623	9452	15.10	0.66	12	0.01	682.00	15585.00	15710	20240502	-34.44	9000	20241115	14.44	11340	-9.17	20250227	9600	7.29	20250110	15710	-34.44	20240502	9000	14.44	20241115	1.18	N	034230	500	474 억	4764646	N	N	41	N	N
90	20250313	160420	55	40.00	KOSPI	오락·문화	N	N	N	Y	40	N	10300	-720	5	-6.53	8506461105	814395	467.78	11090	11090	10050	14320	7720	11020	10445.84	5.28	-99021	11206	11112	11046	10952	10886	11080	10920	474	3300	500	8150	10	1	91771623	9452	15.10	0.66	12	0.89	682.00	15585.00	15710	20240502	-34.44	9000	20241115	14.44	11340	-9.17	20250227	9600	7.29	20250110	15710	-34.44	20240502	9000	14.44	20241115	1.18	N	034230	500	474 억	4841672	N	N	41	N	N
91	20250313	150420	55	40.00	KOSPI	오락·문화	N	N	N	Y	40	N	10230	-790	5	-7.17	8130118495	777790	446.75	11090	11090	10050	14320	7720	11020	10452.78	5.28	-87198	11206	11112	11046	10952	10886	11080	10920	474	3300	500	8150	10	1	91771623	9388	15.00	0.66	12	0.85	682.00	15585.00	15710	20240502	-34.88	9000	20241115	13.67	11340	-9.79	20250227	9600	6.56	20250110	15710	-34.88	20240502	9000	13.67	20241115	1.18	N	034230	500	474 억	4841672	N	N	657	N	N
92	20250313	140419	55	40.00	KOSPI	오락·문화	N	N	N	Y	40	N	10230	-790	5	-7.17	7600420020	726017	417.01	11090	11090	10050	14320	7720	11020	10468.59	5.28	-84624	11206	11112	11046	10952	10886	11080	10920	474	3300	500	8150	10	1	91771623	9388	15.00	0.66	12	0.79	682.00	15585.00	15710	20240502	-34.88	9000	20241115	13.67	11340	-9.79	20250227	9600	6.56	20250110	15710	-34.88	20240502	9000	13.67	20241115	1.18	N	034230	500	474 억	4841672	N	N	657	N	N
93	20250313	130420	55	40.00	KOSPI	오락·문화	N	N	N	Y	40	N	10340	-680	5	-6.17	6363260885	605268	347.66	11090	11090	10050	14320	7720	11020	10513.06	5.28	-71266	11206	11112	11046	10952	10886	11080	10920	474	3300	500	8150	10	1	91771623	9489	15.16	0.66	12	0.66	682.00	15585.00	15710	20240502	-34.18	9000	20241115	14.89	11340	-8.82	20250227	9600	7.71	20250110	15710	-34.18	20240502	9000	14.89	20241115	1.18	N	034230	500	474 억	4841672	N	N	657	N	N
94	20250313	120420	55	40.00	KOSPI	오락·문화	N	N	N	Y	40	N	10380	-640	5	-5.81	5665787575	537731	308.87	11090	11090	10050	14320	7720	11020	10536.39	5.28	-69242	11206	11112	11046	10952	10886	11080	10920	474	3300	500	8150	10	1	91771623	9526	15.22	0.67	12	0.59	682.00	15585.00	15710	20240502	-33.93	9000	20241115	15.33	11340	-8.47	20250227	9600	8.12	20250110	15710	-33.93	20240502	9000	15.33	20241115	1.18	N	034230	500	474 억	4841672	N	N	657	N	N
95	20250313	110419	55	40.00	KOSPI	오락·문화	N	N	N	Y	40	N	10450	-570	5	-5.17	3379246970	316606	181.85	11090	11090	10430	14320	7720	11020	10673.26	5.28	-74472	11206	11112	11046	10952	10886	11080	10920	474	3300	500	8150	10	1	91771623	9590	15.32	0.67	12	0.34	682.00	15585.00	15710	20240502	-33.48	9000	20241115	16.11	11340	-7.85	20250227	9600	8.85	20250110	15710	-33.48	20240502	9000	16.11	20241115	1.18	N	034230	500	474 억	4841672	N	N	657	N	N
96	20250313	100419	55	40.00	KOSPI	오락·문화	N	N	N	Y	40	N	10920	-100	5	-0.91	485556015	44308	25.45	11090	11090	10880	14320	7720	11020	10958.53	5.28	-9697	11206	11112	11046	10952	10886	11080	10920	474	3300	500	8150	10	1	91771623	10021	16.01	0.70	12	0.05	682.00	15585.00	15710	20240502	-30.49	9000	20241115	21.33	11340	-3.70	20250227	9600	13.75	20250110	15710	-30.49	20240502	9000	21.33	20241115	1.18	N	034230	500	474 억	4841672	N	N	657	N	N
97	20250313	090420	55	40.00	KOSPI	오락·문화	N	N	N	Y	40	N	11050	30	2	0.27	33308500	3012	1.73	11090	11090	11020	14320	7720	11020	11059.73	5.28	-2188	11206	11112	11046	10952	10886	11080	10920	474	3300	500	8150	10	1	91771623	10141	16.20	0.71	12	0.00	682.00	15585.00	15710	20240502	-29.66	9000	20241115	22.78	11340	-2.56	20250227	9600	15.10	20250110	15710	-29.66	20240502	9000	22.78	20241115	1.18	N	034230	500	474 억	4841672	N	N	657	N	N
98	20250312	160418	55	40.00	KOSPI	오락·문화	N	N	N	Y	40	N	11020	-40	5	-0.36	1882681085	170208	80.05	11060	11140	10980	14370	7750	11060	11061.22	5.31	-21483	11380	11220	10970	10810	10560	11300	10890	474	3310	500	8180	10	1	91771623	10113	16.16	0.71	12	0.19	682.00	15585.00	15710	20240502	-29.85	9000	20241115	22.44	11340	-2.82	20250227	9600	14.79	20250110	15710	-29.85	20240502	9000	22.44	20241115	1.19	N	034230	500	474 억	4875403	N	N	657	N	N
99	20250312	150418	55	40.00	KOSPI	오락·문화	N	N	N	Y	40	N	10990	-70	5	-0.63	1785603380	161393	75.90	11060	11140	10980	14370	7750	11060	11063.70	5.31	-19731	11380	11220	10970	10810	10560	11300	10890	474	3310	500	8180	10	1	91771623	10086	16.11	0.71	12	0.18	682.00	15585.00	15710	20240502	-30.04	9000	20241115	22.11	11340	-3.09	20250227	9600	14.48	20250110	15710	-30.04	20240502	9000	22.11	20241115	1.19	N	034230	500	474 억	4875403	N	N	1956	N	N
100	20250312	140417	55	40.00	KOSPI	오락·문화	N	N	N	Y	40	N	11020	-40	5	-0.36	1526943265	137876	64.84	11060	11140	11000	14370	7750	11060	11074.76	5.31	-18995	11380	11220	10970	10810	10560	11300	10890	474	3310	500	8180	10	1	91771623	10113	16.16	0.71	12	0.15	682.00	15585.00	15710	20240502	-29.85	9000	20241115	22.44	11340	-2.82	20250227	9600	14.79	20250110	15710	-29.85	20240502	9000	22.44	20241115	1.19	N	034230	500	474 억	4875403	N	N	1956	N	N
101	20250312	130417	55	40.00	KOSPI	오락·문화	N	N	N	Y	40	N	11090	30	2	0.27	1143203250	103132	48.50	11060	11140	11000	14370	7750	11060	11084.85	5.31	-9480	11380	11220	10970	10810	10560	11300	10890	474	3310	500	8180	10	1	91771623	10177	16.26	0.71	12	0.11	682.00	15585.00	15710	20240502	-29.41	9000	20241115	23.22	11340	-2.20	20250227	9600	15.52	20250110	15710	-29.41	20240502	9000	23.22	20241115	1.19	N	034230	500	474 억	4875403	N	N	1956	N	N
102	20250312	120419	55	40.00	KOSPI	오락·문화	N	N	N	Y	40	N	11090	30	2	0.27	1019589270	91977	43.26	11060	11140	11000	14370	7750	11060	11085.26	5.31	-7957	11380	11220	10970	10810	10560	11300	10890	474	3310	500	8180	10	1	91771623	10177	16.26	0.71	12	0.10	682.00	15585.00	15710	20240502	-29.41	9000	20241115	23.22	11340	-2.20	20250227	9600	15.52	20250110	15710	-29.41	20240502	9000	23.22	20241115	1.19	N	034230	500	474 억	4875403	N	N	1956	N	N
103	20250312	110415	55	40.00	KOSPI	오락·문화	N	N	N	Y	40	N	11120	60	2	0.54	772099340	69680	32.77	11060	11140	11000	14370	7750	11060	11080.64	5.31	1903	11380	11220	10970	10810	10560	11300	10890	474	3310	500	8180	10	1	91771623	10205	16.30	0.71	12	0.08	682.00	15585.00	15710	20240502	-29.22	9000	20241115	23.56	11340	-1.94	20250227	9600	15.83	20250110	15710	-29.22	20240502	9000	23.56	20241115	1.19	N	034230	500	474 억	4875403	N	N	1956	N	N
104	20250312	100417	55	40.00	KOSPI	오락·문화	N	N	N	Y	40	N	11120	60	2	0.54	418106775	37768	17.76	11060	11140	11000	14370	7750	11060	11070.40	5.31	4295	11380	11220	10970	10810	10560	11300	10890	474	3310	500	8180	10	1	91771623	10205	16.30	0.71	12	0.04	682.00	15585.00	15710	20240502	-29.22	9000	20241115	23.56	11340	-1.94	20250227	9600	15.83	20250110	15710	-29.22	20240502	9000	23.56	20241115	1.19	N	034230	500	474 억	4875403	N	N	1956	N	N
105	20250312	090418	55	40.00	KOSPI	오락·문화	N	N	N	Y	40	N	11010	-50	5	-0.45	33081510	2997	1.41	11060	11070	11000	14370	7750	11060	11038.21	5.31	-367	11380	11220	10970	10810	10560	11300	10890	474	3310	500	8180	10	1	91771623	10104	16.14	0.71	12	0.00	682.00	15585.00	15710	20240502	-29.92	9000	20241115	22.33	11340	-2.91	20250227	9600	14.69	20250110	15710	-29.92	20240502	9000	22.33	20241115	1.19	N	034230	500	474 억	4875403	N	N	1956	N	N
106	20250311	160414	55	40.00	KOSPI	오락·문화	N	N	N	Y	40	N	11060	80	2	0.73	2303262010	211148	121.15	10780	11130	10720	14270	7690	10980	10908.21	5.32	-7280	11200	11090	11000	10890	10800	11045	10845	474	3290	500	8120	10	1	91771623	10150	16.22	0.71	12	0.23	682.00	15585.00	15710	20240502	-29.60	9000	20241115	22.89	11340	-2.47	20250227	9600	15.21	20250110	15710	-29.60	20240502	9000	22.89	20241115	1.21	N	034230	500	474 억	4884299	N	N	1956	N	N
107	20250311	150416	55	40.00	KOSPI	오락·문화	N	N	N	Y	40	N	11010	30	2	0.27	2055159160	188686	108.26	10780	11130	10720	14270	7690	10980	10891.91	5.32	2148	11200	11090	11000	10890	10800	11045	10845	474	3290	500	8120	10	1	91771623	10104	16.14	0.71	12	0.21	682.00	15585.00	15710	20240502	-29.92	9000	20241115	22.33	11340	-2.91	20250227	9600	14.69	20250110	15710	-29.92	20240502	9000	22.33	20241115	1.21	N	034230	500	474 억	4884299	N	N	639	N	N
108	20250311	140416	55	40.00	KOSPI	오락·문화	N	N	N	Y	40	N	11050	70	2	0.64	1849141085	169978	97.53	10780	11130	10720	14270	7690	10980	10878.65	5.32	8783	11200	11090	11000	10890	10800	11045	10845	474	3290	500	8120	10	1	91771623	10141	16.20	0.71	12	0.19	682.00	15585.00	15710	20240502	-29.66	9000	20241115	22.78	11340	-2.56	20250227	9600	15.10	20250110	15710	-29.66	20240502	9000	22.78	20241115	1.21	N	034230	500	474 억	4884299	N	N	639	N	N
109	20250311	130416	55	40.00	KOSPI	오락·문화	N	N	N	Y	40	N	10940	-40	5	-0.36	1548994325	142710	81.88	10780	10960	10720	14270	7690	10980	10854.05	5.32	8934	11200	11090	11000	10890	10800	11045	10845	474	3290	500	8120	10	1	91771623	10040	16.04	0.70	12	0.16	682.00	15585.00	15710	20240502	-30.36	9000	20241115	21.56	11340	-3.53	20250227	9600	13.96	20250110	15710	-30.36	20240502	9000	21.56	20241115	1.21	N	034230	500	474 억	4884299	N	N	639	N	N
110	20250311	120415	55	40.00	KOSPI	오락·문화	N	N	N	Y	40	N	10920	-60	5	-0.55	1409221890	129931	74.55	10780	10930	10720	14270	7690	10980	10845.82	5.32	10377	11200	11090	11000	10890	10800	11045	10845	474	3290	500	8120	10	1	91771623	10021	16.01	0.70	12	0.14	682.00	15585.00	15710	20240502	-30.49	9000	20241115	21.33	11340	-3.70	20250227	9600	13.75	20250110	15710	-30.49	20240502	9000	21.33	20241115	1.21	N	034230	500	474 억	4884299	N	N	639	N	N
111	20250311	110416	55	40.00	KOSPI	오락·문화	N	N	N	Y	40	N	10860	-120	5	-1.09	1101209450	101647	58.32	10780	10920	10720	14270	7690	10980	10833.52	5.32	12464	11200	11090	11000	10890	10800	11045	10845	474	3290	500	8120	10	1	91771623	9966	15.92	0.70	12	0.11	682.00	15585.00	15710	20240502	-30.87	9000	20241115	20.67	11340	-4.23	20250227	9600	13.12	20250110	15710	-30.87	20240502	9000	20.67	20241115	1.21	N	034230	500	474 억	4884299	N	N	639	N	N
112	20250311	100416	55	40.00	KOSPI	오락·문화	N	N	N	Y	40	N	10850	-130	5	-1.18	749463210	69183	39.70	10780	10920	10720	14270	7690	10980	10832.84	5.32	13069	11200	11090	11000	10890	10800	11045	10845	474	3290	500	8120	10	1	91771623	9957	15.91	0.70	12	0.08	682.00	15585.00	15710	20240502	-30.94	9000	20241115	20.56	11340	-4.32	20250227	9600	13.02	20250110	15710	-30.94	20240502	9000	20.56	20241115	1.21	N	034230	500	474 억	4884299	N	N	639	N	N
113	20250311	090416	55	40.00	KOSPI	오락·문화	N	N	N	Y	40	N	10820	-160	5	-1.46	198659760	18426	10.57	10780	10890	10720	14270	7690	10980	10780.41	5.32	2123	11200	11090	11000	10890	10800	11045	10845	474	3290	500	8120	10	1	91771623	9930	15.87	0.69	12	0.02	682.00	15585.00	15710	20240502	-31.13	9000	20241115	20.22	11340	-4.59	20250227	9600	12.71	20250110	15710	-31.13	20240502	9000	20.22	20241115	1.21	N	034230	500	474 억	4884299	N	N	639	N	N
114	20250310	160412	55	40.00	KOSPI	오락·문화	N	N	N	Y	40	N	10980	-30	5	-0.27	1908239160	173264	40.10	11110	11110	10910	14310	7710	11010	11013.59	5.34	11565	11476	11242	10896	10662	10316	11360	10780	474	3300	500	8140	10	1	91771623	10077	16.10	0.70	12	0.19	682.00	15585.00	15710	20240502	-30.11	9000	20241115	22.00	11340	-3.17	20250227	9600	14.38	20250110	15710	-30.11	20240502	9000	22.00	20241115	1.19	N	034230	500	474 억	4904472	N	N	639	N	N
115	20250310	150415	55	40.00	KOSPI	오락·문화	N	N	N	Y	40	N	10980	-30	5	-0.27	1796467885	163087	37.74	11110	11110	10910	14310	7710	11010	11015.40	5.34	14087	11476	11242	10896	10662	10316	11360	10780	474	3300	500	8140	10	1	91771623	10077	16.10	0.70	12	0.18	682.00	15585.00	15710	20240502	-30.11	9000	20241115	22.00	11340	-3.17	20250227	9600	14.38	20250110	15710	-30.11	20240502	9000	22.00	20241115	1.19	N	034230	500	474 억	4904472	N	N	4	N	N
116	20250310	140414	55	40.00	KOSPI	오락·문화	N	N	N	Y	40	N	11030	20	2	0.18	1663021205	150976	34.94	11110	11110	10910	14310	7710	11010	11015.14	5.34	13324	11476	11242	10896	10662	10316	11360	10780	474	3300	500	8140	10	1	91771623	10122	16.17	0.71	12	0.16	682.00	15585.00	15710	20240502	-29.79	9000	20241115	22.56	11340	-2.73	20250227	9600	14.90	20250110	15710	-29.79	20240502	9000	22.56	20241115	1.19	N	034230	500	474 억	4904472	N	N	4	N	N
117	20250310	130413	55	40.00	KOSPI	오락·문화	N	N	N	Y	40	N	11040	30	2	0.27	1476494205	134055	31.02	11110	11110	10910	14310	7710	11010	11014.10	5.34	10991	11476	11242	10896	10662	10316	11360	10780	474	3300	500	8140	10	1	91771623	10132	16.19	0.71	12	0.15	682.00	15585.00	15710	20240502	-29.73	9000	20241115	22.67	11340	-2.65	20250227	9600	15.00	20250110	15710	-29.73	20240502	9000	22.67	20241115	1.19	N	034230	500	474 억	4904472	N	N	4	N	N
118	20250310	120412	55	40.00	KOSPI	오락·문화	N	N	N	Y	40	N	11080	70	2	0.64	1229626705	111754	25.86	11110	11110	10910	14310	7710	11010	11002.97	5.34	15771	11476	11242	10896	10662	10316	11360	10780	474	3300	500	8140	10	1	91771623	10168	16.25	0.71	12	0.12	682.00	15585.00	15710	20240502	-29.47	9000	20241115	23.11	11340	-2.29	20250227	9600	15.42	20250110	15710	-29.47	20240502	9000	23.11	20241115	1.19	N	034230	500	474 억	4904472	N	N	4	N	N
119	20250310	110412	55	40.00	KOSPI	오락·문화	N	N	N	Y	40	N	11040	30	2	0.27	996666980	90685	20.99	11110	11110	10910	14310	7710	11010	10990.41	5.34	7377	11476	11242	10896	10662	10316	11360	10780	474	3300	500	8140	10	1	91771623	10132	16.19	0.71	12	0.10	682.00	15585.00	15710	20240502	-29.73	9000	20241115	22.67	11340	-2.65	20250227	9600	15.00	20250110	15710	-29.73	20240502	9000	22.67	20241115	1.19	N	034230	500	474 억	4904472	N	N	4	N	N
120	20250310	100414	55	40.00	KOSPI	오락·문화	N	N	N	Y	40	N	11000	-10	5	-0.09	582410440	53022	12.27	11110	11110	10910	14310	7710	11010	10984.28	5.34	-10075	11476	11242	10896	10662	10316	11360	10780	474	3300	500	8140	10	1	91771623	10095	16.13	0.71	12	0.06	682.00	15585.00	15710	20240502	-29.98	9000	20241115	22.22	11340	-3.00	20250227	9600	14.58	20250110	15710	-29.98	20240502	9000	22.22	20241115	1.19	N	034230	500	474 억	4904472	N	N	4	N	N
121	20250310	090414	55	40.00	KOSPI	오락·문화	N	N	N	Y	40	N	10910	-100	5	-0.91	168370620	15299	3.54	11110	11110	10910	14310	7710	11010	11005.31	5.34	-10002	11476	11242	10896	10662	10316	11360	10780	474	3300	500	8140	10	1	91771623	10012	16.00	0.70	12	0.02	682.00	15585.00	15710	20240502	-30.55	9000	20241115	21.22	11340	-3.79	20250227	9600	13.65	20250110	15710	-30.55	20240502	9000	21.22	20241115	1.19	N	034230	500	474 억	4904472	N	N	4	N	N
122	20250307	160412	55	40.00	KOSPI	오락·문화	N	N	N	Y	40	N	11010	360	2	3.38	4729620415	430030	203.39	10750	11130	10550	13840	7460	10650	10998.33	5.37	-4650	10930	10790	10700	10560	10470	10745	10515	474	3190	500	7880	10	1	91771623	10104	16.14	0.71	12	0.47	682.00	15585.00	15710	20240502	-29.92	9000	20241115	22.33	11340	-2.91	20250227	9600	14.69	20250110	15710	-29.92	20240502	9000	22.33	20241115	1.21	N	034230	500	474 억	4928890	N	N	4	N	N
123	20250307	150414	55	40.00	KOSPI	오락·문화	N	N	N	Y	40	N	11020	370	2	3.47	4439521465	403717	190.95	10750	11130	10550	13840	7460	10650	10996.62	5.37	5115	10930	10790	10700	10560	10470	10745	10515	474	3190	500	7880	10	1	91771623	10113	16.16	0.71	12	0.44	682.00	15585.00	15710	20240502	-29.85	9000	20241115	22.44	11340	-2.82	20250227	9600	14.79	20250110	15710	-29.85	20240502	9000	22.44	20241115	1.21	N	034230	500	474 억	4928890	N	N	483	N	N
124	20250307	140412	55	40.00	KOSPI	오락·문화	N	N	N	Y	40	N	11010	360	2	3.38	3875259185	352490	166.72	10750	11130	10550	13840	7460	10650	10993.95	5.37	25440	10930	10790	10700	10560	10470	10745	10515	474	3190	500	7880	10	1	91771623	10104	16.14	0.71	12	0.38	682.00	15585.00	15710	20240502	-29.92	9000	20241115	22.33	11340	-2.91	20250227	9600	14.69	20250110	15710	-29.92	20240502	9000	22.33	20241115	1.21	N	034230	500	474 억	4928890	N	N	483	N	N
125	20250307	130413	55	40.00	KOSPI	오락·문화	N	N	N	Y	40	N	11110	460	2	4.32	3143156270	286342	135.43	10750	11130	10550	13840	7460	10650	10976.93	5.37	45822	10930	10790	10700	10560	10470	10745	10515	474	3190	500	7880	10	1	91771623	10196	16.29	0.71	12	0.31	682.00	15585.00	15710	20240502	-29.28	9000	20241115	23.44	11340	-2.03	20250227	9600	15.73	20250110	15710	-29.28	20240502	9000	23.44	20241115	1.21	N	034230	500	474 억	4928890	N	N	483	N	N
126	20250307	120414	55	40.00	KOSPI	오락·문화	N	N	N	Y	40	N	11060	410	2	3.85	2223720120	203526	96.26	10750	11080	10550	13840	7460	10650	10925.98	5.37	47215	10930	10790	10700	10560	10470	10745	10515	474	3190	500	7880	10	1	91771623	10150	16.22	0.71	12	0.22	682.00	15585.00	15710	20240502	-29.60	9000	20241115	22.89	11340	-2.47	20250227	9600	15.21	20250110	15710	-29.60	20240502	9000	22.89	20241115	1.21	N	034230	500	474 억	4928890	N	N	483	N	N
127	20250307	110413	55	40.00	KOSPI	오락·문화	N	N	N	Y	40	N	11040	390	2	3.66	1464541320	134764	63.74	10750	11050	10550	13840	7460	10650	10867.45	5.37	32061	10930	10790	10700	10560	10470	10745	10515	474	3190	500	7880	10	1	91771623	10132	16.19	0.71	12	0.15	682.00	15585.00	15710	20240502	-29.73	9000	20241115	22.67	11340	-2.65	20250227	9600	15.00	20250110	15710	-29.73	20240502	9000	22.67	20241115	1.21	N	034230	500	474 억	4928890	N	N	483	N	N
128	20250307	100411	55	40.00	KOSPI	오락·문화	N	N	N	Y	40	N	10820	170	2	1.60	536161800	50060	23.68	10750	10840	10550	13840	7460	10650	10710.38	5.37	6678	10930	10790	10700	10560	10470	10745	10515	474	3190	500	7880	10	1	91771623	9930	15.87	0.69	12	0.05	682.00	15585.00	15710	20240502	-31.13	9000	20241115	20.22	11340	-4.59	20250227	9600	12.71	20250110	15710	-31.13	20240502	9000	20.22	20241115	1.21	N	034230	500	474 억	4928890	N	N	483	N	N
129	20250307	090414	55	40.00	KOSPI	오락·문화	N	N	N	Y	40	N	10620	-30	5	-0.28	43620650	4105	1.94	10750	10750	10550	13840	7460	10650	10626.22	5.37	273	10930	10790	10700	10560	10470	10745	10515	474	3190	500	7880	10	1	91771623	9746	15.57	0.68	12	0.00	682.00	15585.00	15710	20240502	-32.40	9000	20241115	18.00	11340	-6.35	20250227	9600	10.62	20250110	15710	-32.40	20240502	9000	18.00	20241115	1.21	N	034230	500	474 억	4928890	N	N	483	N	N
130	20250306	160411	55	40.00	KOSPI	오락·문화	N	N	N	Y	40	N	10650	-40	5	-0.37	2250871520	210089	81.27	10790	10840	10610	13890	7490	10690	10713.90	5.34	-11833	11050	10870	10710	10530	10370	10790	10450	474	3200	500	7910	10	1	91771623	9774	15.62	0.68	12	0.23	682.00	15585.00	15710	20240502	-32.21	9000	20241115	18.33	11340	-6.08	20250227	9600	10.94	20250110	15710	-32.21	20240502	9000	18.33	20241115	1.21	N	034230	500	474 억	4902160	N	N	483	N	N
131	20250306	150411	55	40.00	KOSPI	오락·문화	N	N	N	Y	40	N	10630	-60	5	-0.56	2063706360	192514	74.48	10790	10840	10610	13890	7490	10690	10719.77	5.34	-4330	11050	10870	10710	10530	10370	10790	10450	474	3200	500	7910	10	1	91771623	9755	15.59	0.68	12	0.21	682.00	15585.00	15710	20240502	-32.34	9000	20241115	18.11	11340	-6.26	20250227	9600	10.73	20250110	15710	-32.34	20240502	9000	18.11	20241115	1.21	N	034230	500	474 억	4902160	N	N	0	N	N
132	20250306	140410	55	40.00	KOSPI	오락·문화	N	N	N	Y	40	N	10790	100	2	0.94	1165890435	108308	41.90	10790	10840	10700	13890	7490	10690	10764.58	5.34	18933	11050	10870	10710	10530	10370	10790	10450	474	3200	500	7910	10	1	91771623	9902	15.82	0.69	12	0.12	682.00	15585.00	15710	20240502	-31.32	9000	20241115	19.89	11340	-4.85	20250227	9600	12.40	20250110	15710	-31.32	20240502	9000	19.89	20241115	1.21	N	034230	500	474 억	4902160	N	N	0	N	N
133	20250306	130410	55	40.00	KOSPI	오락·문화	N	N	N	Y	40	N	10800	110	2	1.03	1026438880	95370	36.89	10790	10840	10700	13890	7490	10690	10762.70	5.34	22323	11050	10870	10710	10530	10370	10790	10450	474	3200	500	7910	10	1	91771623	9911	15.84	0.69	12	0.10	682.00	15585.00	15710	20240502	-31.25	9000	20241115	20.00	11340	-4.76	20250227	9600	12.50	20250110	15710	-31.25	20240502	9000	20.00	20241115	1.21	N	034230	500	474 억	4902160	N	N	0	N	N
134	20250306	120411	55	40.00	KOSPI	오락·문화	N	N	N	Y	40	N	10830	140	2	1.31	900171940	83681	32.37	10790	10830	10700	13890	7490	10690	10757.18	5.34	19406	11050	10870	10710	10530	10370	10790	10450	474	3200	500	7910	10	1	91771623	9939	15.88	0.69	12	0.09	682.00	15585.00	15710	20240502	-31.06	9000	20241115	20.33	11340	-4.50	20250227	9600	12.81	20250110	15710	-31.06	20240502	9000	20.33	20241115	1.21	N	034230	500	474 억	4902160	N	N	0	N	N
135	20250306	110409	55	40.00	KOSPI	오락·문화	N	N	N	Y	40	N	10740	50	2	0.47	640921320	59667	23.08	10790	10790	10700	13890	7490	10690	10741.64	5.34	15753	11050	10870	10710	10530	10370	10790	10450	474	3200	500	7910	10	1	91771623	9856	15.75	0.69	12	0.07	682.00	15585.00	15710	20240502	-31.64	9000	20241115	19.33	11340	-5.29	20250227	9600	11.88	20250110	15710	-31.64	20240502	9000	19.33	20241115	1.21	N	034230	500	474 억	4902160	N	N	0	N	N
136	20250306	100411	55	40.00	KOSPI	오락·문화	N	N	N	Y	40	N	10710	20	2	0.19	450148890	41899	16.21	10790	10790	10700	13890	7490	10690	10743.67	5.34	7074	11050	10870	10710	10530	10370	10790	10450	474	3200	500	7910	10	1	91771623	9829	15.70	0.69	12	0.05	682.00	15585.00	15710	20240502	-31.83	9000	20241115	19.00	11340	-5.56	20250227	9600	11.56	20250110	15710	-31.83	20240502	9000	19.00	20241115	1.21	N	034230	500	474 억	4902160	N	N	0	N	N
137	20250306	090413	55	40.00	KOSPI	오락·문화	N	N	N	Y	40	N	10740	50	2	0.47	48446790	4505	1.74	10790	10790	10705	13890	7490	10690	10754.00	5.34	-1763	11050	10870	10710	10530	10370	10790	10450	474	3200	500	7910	10	1	91771623	9856	15.75	0.69	12	0.00	682.00	15585.00	15710	20240502	-31.64	9000	20241115	19.33	11340	-5.29	20250227	9600	11.88	20250110	15710	-31.64	20240502	9000	19.33	20241115	1.21	N	034230	500	474 억	4902160	N	N	0	N	N
138	20250305	160407	55	40.00	KOSPI	오락·문화	N	N	N	Y	40	N	10690	-30	5	-0.28	2734975755	256433	85.15	10710	10890	10550	13930	7510	10720	10665.46	5.27	38982	11206	10962	10816	10572	10426	10890	10500	474	3210	500	7930	10	1	91771623	9810	15.67	0.69	12	0.28	682.00	15585.00	15710	20240502	-31.95	9000	20241115	18.78	11340	-5.73	20250227	9600	11.35	20250110	15710	-31.95	20240502	9000	18.78	20241115	1.24	N	034230	500	474 억	4840711	N	N	550	N	N
139	20250305	150408	55	40.00	KOSPI	오락·문화	N	N	N	Y	40	N	10700	-20	5	-0.19	2579777600	241915	80.33	10710	10890	10550	13930	7510	10720	10663.98	5.27	42215	11206	10962	10816	10572	10426	10890	10500	474	3210	500	7930	10	1	91771623	9820	15.69	0.69	12	0.26	682.00	15585.00	15710	20240502	-31.89	9000	20241115	18.89	11340	-5.64	20250227	9600	11.46	20250110	15710	-31.89	20240502	9000	18.89	20241115	1.24	N	034230	500	474 억	4840711	N	N	550	N	N
140	20250305	140406	55	40.00	KOSPI	오락·문화	N	N	N	Y	40	N	10640	-80	5	-0.75	2398096000	224908	74.68	10710	10890	10550	13930	7510	10720	10662.56	5.27	36112	11206	10962	10816	10572	10426	10890	10500	474	3210	500	7930	10	1	91771623	9765	15.60	0.68	12	0.25	682.00	15585.00	15710	20240502	-32.27	9000	20241115	18.22	11340	-6.17	20250227	9600	10.83	20250110	15710	-32.27	20240502	9000	18.22	20241115	1.24	N	034230	500	474 억	4840711	N	N	550	N	N
141	20250305	130406	55	40.00	KOSPI	오락·문화	N	N	N	Y	40	N	10680	-40	5	-0.37	1723071470	161285	53.55	10710	10890	10550	13930	7510	10720	10683.40	5.27	35153	11206	10962	10816	10572	10426	10890	10500	474	3210	500	7930	10	1	91771623	9801	15.66	0.69	12	0.18	682.00	15585.00	15710	20240502	-32.02	9000	20241115	18.67	11340	-5.82	20250227	9600	11.25	20250110	15710	-32.02	20240502	9000	18.67	20241115	1.24	N	034230	500	474 억	4840711	N	N	550	N	N
142	20250305	120408	55	40.00	KOSPI	오락·문화	N	N	N	Y	40	N	10650	-70	5	-0.65	1556931505	145737	48.39	10710	10890	10550	13930	7510	10720	10683.16	5.27	26462	11206	10962	10816	10572	10426	10890	10500	474	3210	500	7930	10	1	91771623	9774	15.62	0.68	12	0.16	682.00	15585.00	15710	20240502	-32.21	9000	20241115	18.33	11340	-6.08	20250227	9600	10.94	20250110	15710	-32.21	20240502	9000	18.33	20241115	1.24	N	034230	500	474 억	4840711	N	N	550	N	N
143	20250305	110405	55	40.00	KOSPI	오락·문화	N	N	N	Y	40	N	10690	-30	5	-0.28	1307623910	122344	40.62	10710	10890	10550	13930	7510	10720	10688.09	5.27	13355	11206	10962	10816	10572	10426	10890	10500	474	3210	500	7930	10	1	91771623	9810	15.67	0.69	12	0.13	682.00	15585.00	15710	20240502	-31.95	9000	20241115	18.78	11340	-5.73	20250227	9600	11.35	20250110	15710	-31.95	20240502	9000	18.78	20241115	1.24	N	034230	500	474 억	4840711	N	N	550	N	N
144	20250305	100407	55	40.00	KOSPI	오락·문화	N	N	N	Y	40	N	10640	-80	5	-0.75	933398255	87395	29.02	10710	10890	10550	13930	7510	10720	10680.22	5.27	17027	11206	10962	10816	10572	10426	10890	10500	474	3210	500	7930	10	1	91771623	9765	15.60	0.68	12	0.10	682.00	15585.00	15710	20240502	-32.27	9000	20241115	18.22	11340	-6.17	20250227	9600	10.83	20250110	15710	-32.27	20240502	9000	18.22	20241115	1.24	N	034230	500	474 억	4840711	N	N	550	N	N
145	20250305	090405	55	40.00	KOSPI	오락·문화	N	N	N	Y	40	N	10830	110	2	1.03	71382300	6611	2.20	10710	10890	10710	13930	7510	10720	10797.50	5.27	3444	11206	10962	10816	10572	10426	10890	10500	474	3210	500	7930	10	1	91771623	9939	15.88	0.69	12	0.01	682.00	15585.00	15710	20240502	-31.06	9000	20241115	20.33	11340	-4.50	20250227	9600	12.81	20250110	15710	-31.06	20240502	9000	20.33	20241115	1.24	N	034230	500	474 억	4840711	N	N	550	N	N
146	20250304	160403	55	40.00	KOSPI	오락·문화	N	N	N	Y	40	N	10720	-190	5	-1.74	3236910915	298689	69.34	10840	11060	10670	14180	7640	10910	10837.12	5.27	8931	11423	11166	11033	10776	10643	11100	10710	474	3270	500	8070	10	1	91771623	9838	15.72	0.69	12	0.33	682.00	15585.00	15710	20240502	-31.76	9000	20241115	19.11	11340	-5.47	20250227	9600	11.67	20250110	15710	-31.76	20240502	9000	19.11	20241115	1.27	N	034230	500	474 억	4832368	N	N	550	N	N
147	20250304	150402	55	40.00	KOSPI	오락·문화	N	N	N	Y	40	N	10740	-170	5	-1.56	3096930605	285647	66.31	10840	11060	10670	14180	7640	10910	10841.81	5.27	6189	11423	11166	11033	10776	10643	11100	10710	474	3270	500	8070	10	1	91771623	9856	15.75	0.69	12	0.31	682.00	15585.00	15710	20240502	-31.64	9000	20241115	19.33	11340	-5.29	20250227	9600	11.88	20250110	15710	-31.64	20240502	9000	19.33	20241115	1.27	N	034230	500	474 억	4832368	N	N	48	N	N
148	20250304	140403	55	40.00	KOSPI	오락·문화	N	N	N	Y	40	N	10870	-40	5	-0.37	2107577520	193645	44.95	10840	11060	10710	14180	7640	10910	10883.72	5.27	4866	11423	11166	11033	10776	10643	11100	10710	474	3270	500	8070	10	1	91771623	9976	15.94	0.70	12	0.21	682.00	15585.00	15710	20240502	-30.81	9000	20241115	20.78	11340	-4.14	20250227	9600	13.23	20250110	15710	-30.81	20240502	9000	20.78	20241115	1.27	N	034230	500	474 억	4832368	N	N	48	N	N
149	20250304	130402	55	40.00	KOSPI	오락·문화	N	N	N	Y	40	N	10840	-70	5	-0.64	1751284145	160800	37.33	10840	11060	10710	14180	7640	10910	10891.07	5.27	4454	11423	11166	11033	10776	10643	11100	10710	474	3270	500	8070	10	1	91771623	9948	15.89	0.70	12	0.18	682.00	15585.00	15710	20240502	-31.00	9000	20241115	20.44	11340	-4.41	20250227	9600	12.92	20250110	15710	-31.00	20240502	9000	20.44	20241115	1.27	N	034230	500	474 억	4832368	N	N	48	N	N
150	20250304	120400	55	40.00	KOSPI	오락·문화	N	N	N	Y	40	N	10920	10	2	0.09	1455204780	133563	31.01	10840	11060	10710	14180	7640	10910	10895.27	5.27	5113	11423	11166	11033	10776	10643	11100	10710	474	3270	500	8070	10	1	91771623	10021	16.01	0.70	12	0.15	682.00	15585.00	15710	20240502	-30.49	9000	20241115	21.33	11340	-3.70	20250227	9600	13.75	20250110	15710	-30.49	20240502	9000	21.33	20241115	1.27	N	034230	500	474 억	4832368	N	N	48	N	N
151	20250304	110402	55	40.00	KOSPI	오락·문화	N	N	N	Y	40	N	10940	30	2	0.27	1319298560	121129	28.12	10840	11060	10710	14180	7640	10910	10891.68	5.27	9539	11423	11166	11033	10776	10643	11100	10710	474	3270	500	8070	10	1	91771623	10040	16.04	0.70	12	0.13	682.00	15585.00	15710	20240502	-30.36	9000	20241115	21.56	11340	-3.53	20250227	9600	13.96	20250110	15710	-30.36	20240502	9000	21.56	20241115	1.27	N	034230	500	474 억	4832368	N	N	48	N	N
152	20250304	100400	55	40.00	KOSPI	오락·문화	N	N	N	Y	40	N	10920	10	2	0.09	1001519215	91981	21.35	10840	11060	10710	14180	7640	10910	10888.33	5.27	18125	11423	11166	11033	10776	10643	11100	10710	474	3270	500	8070	10	1	91771623	10021	16.01	0.70	12	0.10	682.00	15585.00	15710	20240502	-30.49	9000	20241115	21.33	11340	-3.70	20250227	9600	13.75	20250110	15710	-30.49	20240502	9000	21.33	20241115	1.27	N	034230	500	474 억	4832368	N	N	48	N	N
153	20250304	090359	55	40.00	KOSPI	오락·문화	N	N	N	Y	40	N	10800	-110	5	-1.01	169929060	15775	3.66	10840	10850	10710	14180	7640	10910	10772.03	5.27	3111	11423	11166	11033	10776	10643	11100	10710	474	3270	500	8070	10	1	91771623	9911	15.84	0.69	12	0.02	682.00	15585.00	15710	20240502	-31.25	9000	20241115	20.00	11340	-4.76	20250227	9600	12.50	20250110	15710	-31.25	20240502	9000	20.00	20241115	1.27	N	034230	500	474 억	4832368	N	N	48	N	N

68 KiB Raw Blame History

68 KiB

Raw Blame History