KissMeData/100220/price/prices-20250201.csv at 87ba2b2a38ccc2929348642e4fddaaa6fe6c025c

Files

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

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

64 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20250228	160818	57	100.00	KOSPI	오락·문화	N	N	N	N	N	5020	-120	5	-2.33	253798405	50224	101.48	5140	5160	4990	6680	3600	5140	5053.33	2.29	617	5266	5202	5116	5052	4966	5235	5085	65	1540	500	3080	10	1	12996741	652	-5.28	0.34	12	0.39	-951.00	14925.00	8420	20240221	-40.38	3920	20241209	28.06	5240	-4.20	20250225	4220	18.96	20250102	7790	-35.56	20241108	3920	28.06	20241209	2.03	N	100220	500	64 억	297897	N	N	0	N	N
3	20250228	150822	57	100.00	KOSPI	오락·문화	N	N	N	N	N	5050	-90	5	-1.75	245335715	48540	98.07	5140	5160	4990	6680	3600	5140	5054.30	2.29	670	5266	5202	5116	5052	4966	5235	5085	65	1540	500	3080	10	1	12996741	656	-5.31	0.34	12	0.37	-951.00	14925.00	8420	20240221	-40.02	3920	20241209	28.83	5240	-3.63	20250225	4220	19.67	20250102	7790	-35.17	20241108	3920	28.83	20241209	2.03	N	100220	500	64 억	297897	N	N	0	N	N
4	20250228	140824	57	100.00	KOSPI	오락·문화	N	N	N	N	N	5030	-110	5	-2.14	183220120	36152	73.04	5140	5160	5010	6680	3600	5140	5068.05	2.29	5552	5266	5202	5116	5052	4966	5235	5085	65	1540	500	3080	10	1	12996741	654	-5.29	0.34	12	0.28	-951.00	14925.00	8420	20240221	-40.26	3920	20241209	28.32	5240	-4.01	20250225	4220	19.19	20250102	7790	-35.43	20241108	3920	28.32	20241209	2.03	N	100220	500	64 억	297897	N	N	0	N	N
5	20250228	130819	57	100.00	KOSPI	오락·문화	N	N	N	N	N	5050	-90	5	-1.75	164121030	32364	65.39	5140	5160	5010	6680	3600	5140	5071.10	2.29	5211	5266	5202	5116	5052	4966	5235	5085	65	1540	500	3080	10	1	12996741	656	-5.31	0.34	12	0.25	-951.00	14925.00	8420	20240221	-40.02	3920	20241209	28.83	5240	-3.63	20250225	4220	19.67	20250102	7790	-35.17	20241108	3920	28.83	20241209	2.03	N	100220	500	64 억	297897	N	N	0	N	N
6	20250228	120816	57	100.00	KOSPI	오락·문화	N	N	N	N	N	5050	-90	5	-1.75	133717970	26348	53.24	5140	5160	5010	6680	3600	5140	5075.07	2.29	7236	5266	5202	5116	5052	4966	5235	5085	65	1540	500	3080	10	1	12996741	656	-5.31	0.34	12	0.20	-951.00	14925.00	8420	20240221	-40.02	3920	20241209	28.83	5240	-3.63	20250225	4220	19.67	20250102	7790	-35.17	20241108	3920	28.83	20241209	2.03	N	100220	500	64 억	297897	N	N	0	N	N
7	20250228	110817	57	100.00	KOSPI	오락·문화	N	N	N	N	N	5100	-40	5	-0.78	108021520	21265	42.97	5140	5160	5010	6680	3600	5140	5079.78	2.29	6934	5266	5202	5116	5052	4966	5235	5085	65	1540	500	3080	10	1	12996741	663	-5.36	0.34	12	0.16	-951.00	14925.00	8420	20240221	-39.43	3920	20241209	30.10	5240	-2.67	20250225	4220	20.85	20250102	7790	-34.53	20241108	3920	30.10	20241209	2.03	N	100220	500	64 억	297897	N	N	0	N	N
8	20250228	100814	57	100.00	KOSPI	오락·문화	N	N	N	N	N	5070	-70	5	-1.36	57788620	11349	22.93	5140	5160	5010	6680	3600	5140	5091.96	2.29	3452	5266	5202	5116	5052	4966	5235	5085	65	1540	500	3080	10	1	12996741	659	-5.33	0.34	12	0.09	-951.00	14925.00	8420	20240221	-39.79	3920	20241209	29.34	5240	-3.24	20250225	4220	20.14	20250102	7790	-34.92	20241108	3920	29.34	20241209	2.03	N	100220	500	64 억	297897	N	N	0	N	N
9	20250228	090818	57	100.00	KOSPI	오락·문화	N	N	N	N	N	5070	-70	5	-1.36	5182710	1025	2.07	5140	5140	5010	6680	3600	5140	5056.30	2.29	83	5266	5202	5116	5052	4966	5235	5085	65	1540	500	3080	10	1	12996741	659	-5.33	0.34	12	0.01	-951.00	14925.00	8420	20240221	-39.79	3920	20241209	29.34	5240	-3.24	20250225	4220	20.14	20250102	7790	-34.92	20241108	3920	29.34	20241209	2.03	N	100220	500	64 억	297897	N	N	0	N	N
10	20250227	160810	57	100.00	KOSPI	오락·문화	N	N	N	N	N	5140	20	2	0.39	253354570	49435	87.08	5070	5180	5030	6650	3590	5120	5125.00	2.37	-10557	5270	5195	5075	5000	4880	5232	5037	65	1530	500	3070	10	1	12996741	668	-5.40	0.34	12	0.38	-951.00	14925.00	8420	20240221	-38.95	3920	20241209	31.12	5240	-1.91	20250225	4220	21.80	20250102	7790	-34.02	20241108	3920	31.12	20241209	2.04	N	100220	500	64 억	308118	N	N	8	N	N
11	20250227	150810	57	100.00	KOSPI	오락·문화	N	N	N	N	N	5150	30	2	0.59	236214750	46098	81.20	5070	5180	5030	6650	3590	5120	5124.19	2.37	-10230	5270	5195	5075	5000	4880	5232	5037	65	1530	500	3070	10	1	12996741	669	-5.42	0.35	12	0.35	-951.00	14925.00	8420	20240221	-38.84	3920	20241209	31.38	5240	-1.72	20250225	4220	22.04	20250102	7790	-33.89	20241108	3920	31.38	20241209	2.04	N	100220	500	64 억	308118	N	N	8	N	N
12	20250227	140813	57	100.00	KOSPI	오락·문화	N	N	N	N	N	5140	20	2	0.39	195584260	38179	67.25	5070	5180	5030	6650	3590	5120	5122.82	2.37	-10374	5270	5195	5075	5000	4880	5232	5037	65	1530	500	3070	10	1	12996741	668	-5.40	0.34	12	0.29	-951.00	14925.00	8420	20240221	-38.95	3920	20241209	31.12	5240	-1.91	20250225	4220	21.80	20250102	7790	-34.02	20241108	3920	31.12	20241209	2.04	N	100220	500	64 억	308118	N	N	8	N	N
13	20250227	130811	57	100.00	KOSPI	오락·문화	N	N	N	N	N	5130	10	2	0.20	172608790	33698	59.36	5070	5180	5030	6650	3590	5120	5122.23	2.37	-8153	5270	5195	5075	5000	4880	5232	5037	65	1530	500	3070	10	1	12996741	667	-5.39	0.34	12	0.26	-951.00	14925.00	8420	20240221	-39.07	3920	20241209	30.87	5240	-2.10	20250225	4220	21.56	20250102	7790	-34.15	20241108	3920	30.87	20241209	2.04	N	100220	500	64 억	308118	N	N	8	N	N
14	20250227	120807	57	100.00	KOSPI	오락·문화	N	N	N	N	N	5160	40	2	0.78	157161710	30684	54.05	5070	5180	5030	6650	3590	5120	5121.94	2.37	-5998	5270	5195	5075	5000	4880	5232	5037	65	1530	500	3070	10	1	12996741	671	-5.43	0.35	12	0.24	-951.00	14925.00	8420	20240221	-38.72	3920	20241209	31.63	5240	-1.53	20250225	4220	22.27	20250102	7790	-33.76	20241108	3920	31.63	20241209	2.04	N	100220	500	64 억	308118	N	N	8	N	N
15	20250227	110815	57	100.00	KOSPI	오락·문화	N	N	N	N	N	5120	0	3	0.00	118183130	23084	40.66	5070	5180	5030	6650	3590	5120	5119.70	2.37	-5496	5270	5195	5075	5000	4880	5232	5037	65	1530	500	3070	10	1	12996741	665	-5.38	0.34	12	0.18	-951.00	14925.00	8420	20240221	-39.19	3920	20241209	30.61	5240	-2.29	20250225	4220	21.33	20250102	7790	-34.27	20241108	3920	30.61	20241209	2.04	N	100220	500	64 억	308118	N	N	8	N	N
16	20250227	100836	57	100.00	KOSPI	오락·문화	N	N	N	N	N	5120	0	3	0.00	92742680	18106	31.89	5070	5180	5030	6650	3590	5120	5122.21	2.37	-3741	5270	5195	5075	5000	4880	5232	5037	65	1530	500	3070	10	1	12996741	665	-5.38	0.34	12	0.14	-951.00	14925.00	8420	20240221	-39.19	3920	20241209	30.61	5240	-2.29	20250225	4220	21.33	20250102	7790	-34.27	20241108	3920	30.61	20241209	2.04	N	100220	500	64 억	308118	N	N	8	N	N
17	20250227	090840	57	100.00	KOSPI	오락·문화	N	N	N	N	N	5100	-20	5	-0.39	21824390	4301	7.58	5070	5100	5030	6650	3590	5120	5074.26	2.37	2844	5270	5195	5075	5000	4880	5232	5037	65	1530	500	3070	10	1	12996741	663	-5.36	0.34	12	0.03	-951.00	14925.00	8420	20240221	-39.43	3920	20241209	30.10	5240	-2.67	20250225	4220	20.85	20250102	7790	-34.53	20241108	3920	30.10	20241209	2.04	N	100220	500	64 억	308118	N	N	8	N	N
18	20250226	160810	57	100.00	KOSPI	오락·문화	N	N	N	N	N	5120	20	2	0.39	288013055	56751	29.24	5090	5150	4955	6630	3570	5100	5075.01	2.38	-1655	5480	5290	5050	4860	4620	5385	4955	65	1530	500	3060	10	1	12996741	665	-5.38	0.34	12	0.44	-951.00	14925.00	8420	20240221	-39.19	3920	20241209	30.61	5240	-2.29	20250225	4220	21.33	20250102	7790	-34.27	20241108	3920	30.61	20241209	2.02	N	100220	500	64 억	309448	N	N	8	N	N
19	20250226	150813	57	100.00	KOSPI	오락·문화	N	N	N	N	N	5110	10	2	0.20	279389865	55065	28.37	5090	5150	4955	6630	3570	5100	5073.82	2.38	-1308	5480	5290	5050	4860	4620	5385	4955	65	1530	500	3060	10	1	12996741	664	-5.37	0.34	12	0.42	-951.00	14925.00	8420	20240221	-39.31	3920	20241209	30.36	5240	-2.48	20250225	4220	21.09	20250102	7790	-34.40	20241108	3920	30.36	20241209	2.02	N	100220	500	64 억	309448	N	N	4	N	N
20	20250226	140812	57	100.00	KOSPI	오락·문화	N	N	N	N	N	5100	0	3	0.00	253277045	49942	25.73	5090	5150	4955	6630	3570	5100	5071.42	2.38	611	5480	5290	5050	4860	4620	5385	4955	65	1530	500	3060	10	1	12996741	663	-5.36	0.34	12	0.38	-951.00	14925.00	8420	20240221	-39.43	3920	20241209	30.10	5240	-2.67	20250225	4220	20.85	20250102	7790	-34.53	20241108	3920	30.10	20241209	2.02	N	100220	500	64 억	309448	N	N	4	N	N
21	20250226	130810	57	100.00	KOSPI	오락·문화	N	N	N	N	N	5120	20	2	0.39	212677805	41972	21.62	5090	5150	4955	6630	3570	5100	5067.14	2.38	2133	5480	5290	5050	4860	4620	5385	4955	65	1530	500	3060	10	1	12996741	665	-5.38	0.34	12	0.32	-951.00	14925.00	8420	20240221	-39.19	3920	20241209	30.61	5240	-2.29	20250225	4220	21.33	20250102	7790	-34.27	20241108	3920	30.61	20241209	2.02	N	100220	500	64 억	309448	N	N	4	N	N
22	20250226	120810	57	100.00	KOSPI	오락·문화	N	N	N	N	N	5120	20	2	0.39	199007065	39303	20.25	5090	5150	4955	6630	3570	5100	5063.41	2.38	3094	5480	5290	5050	4860	4620	5385	4955	65	1530	500	3060	10	1	12996741	665	-5.38	0.34	12	0.30	-951.00	14925.00	8420	20240221	-39.19	3920	20241209	30.61	5240	-2.29	20250225	4220	21.33	20250102	7790	-34.27	20241108	3920	30.61	20241209	2.02	N	100220	500	64 억	309448	N	N	4	N	N
23	20250226	110809	57	100.00	KOSPI	오락·문화	N	N	N	N	N	5120	20	2	0.39	145162545	28774	14.82	5090	5150	4955	6630	3570	5100	5044.92	2.38	4578	5480	5290	5050	4860	4620	5385	4955	65	1530	500	3060	10	1	12996741	665	-5.38	0.34	12	0.22	-951.00	14925.00	8420	20240221	-39.19	3920	20241209	30.61	5240	-2.29	20250225	4220	21.33	20250102	7790	-34.27	20241108	3920	30.61	20241209	2.02	N	100220	500	64 억	309448	N	N	4	N	N
24	20250226	100807	57	100.00	KOSPI	오락·문화	N	N	N	N	N	5120	20	2	0.39	117689275	23408	12.06	5090	5120	4955	6630	3570	5100	5027.74	2.38	7021	5480	5290	5050	4860	4620	5385	4955	65	1530	500	3060	10	1	12996741	665	-5.38	0.34	12	0.18	-951.00	14925.00	8420	20240221	-39.19	3920	20241209	30.61	5240	-2.29	20250225	4220	21.33	20250102	7790	-34.27	20241108	3920	30.61	20241209	2.02	N	100220	500	64 억	309448	N	N	4	N	N
25	20250226	090816	57	100.00	KOSPI	오락·문화	N	N	N	N	N	5020	-80	5	-1.57	30442830	6002	3.09	5090	5120	5000	6630	3570	5100	5072.11	2.38	1059	5480	5290	5050	4860	4620	5385	4955	65	1530	500	3060	10	1	12996741	652	-5.28	0.34	12	0.05	-951.00	14925.00	8420	20240221	-40.38	3920	20241209	28.06	5240	-4.20	20250225	4220	18.96	20250102	7790	-35.56	20241108	3920	28.06	20241209	2.02	N	100220	500	64 억	309448	N	N	4	N	N
26	20250225	160803	57	100.00	KOSPI	오락·문화	N	N	N	N	N	5100	285	2	5.92	984169605	193999	374.00	4845	5240	4810	6250	3375	4815	5072.84	2.10	37423	5015	4915	4865	4765	4715	4890	4740	65	1435	500	2880	10	1	12996741	663	-5.36	0.34	12	1.49	-951.00	14925.00	8420	20240221	-39.43	3920	20241209	30.10	5240	-2.67	20250225	4220	20.85	20250102	7790	-34.53	20241108	3920	30.10	20241209	2.02	N	100220	500	64 억	273514	N	N	4	N	N
27	20250225	150805	57	100.00	KOSPI	오락·문화	N	N	N	N	N	5140	325	2	6.75	939708155	185299	357.22	4845	5240	4810	6250	3375	4815	5071.31	2.10	37758	5015	4915	4865	4765	4715	4890	4740	65	1435	500	2880	10	1	12996741	668	-5.40	0.34	12	1.43	-951.00	14925.00	8420	20240221	-38.95	3920	20241209	31.12	5240	-1.91	20250225	4220	21.80	20250102	7790	-34.02	20241108	3920	31.12	20241209	2.02	N	100220	500	64 억	273514	N	N	2	N	N
28	20250225	140803	57	100.00	KOSPI	오락·문화	N	N	N	N	N	5160	345	2	7.17	857396905	169347	326.47	4845	5240	4810	6250	3375	4815	5062.96	2.10	40470	5015	4915	4865	4765	4715	4890	4740	65	1435	500	2880	10	1	12996741	671	-5.43	0.35	12	1.30	-951.00	14925.00	8420	20240221	-38.72	3920	20241209	31.63	5240	-1.53	20250225	4220	22.27	20250102	7790	-33.76	20241108	3920	31.63	20241209	2.02	N	100220	500	64 억	273514	N	N	2	N	N
29	20250225	130808	57	100.00	KOSPI	오락·문화	N	N	N	N	N	5150	335	2	6.96	742868045	146966	283.32	4845	5240	4810	6250	3375	4815	5054.69	2.10	33270	5015	4915	4865	4765	4715	4890	4740	65	1435	500	2880	10	1	12996741	669	-5.42	0.35	12	1.13	-951.00	14925.00	8420	20240221	-38.84	3920	20241209	31.38	5240	-1.72	20250225	4220	22.04	20250102	7790	-33.89	20241108	3920	31.38	20241209	2.02	N	100220	500	64 억	273514	N	N	2	N	N
30	20250225	120803	57	100.00	KOSPI	오락·문화	N	N	N	N	N	5010	195	2	4.05	309072895	62295	120.09	4845	5040	4810	6250	3375	4815	4961.44	2.10	22540	5015	4915	4865	4765	4715	4890	4740	65	1435	500	2880	10	1	12996741	651	-5.27	0.34	12	0.48	-951.00	14925.00	8420	20240221	-40.50	3920	20241209	27.81	5060	-0.99	20250211	4220	18.72	20250102	7790	-35.69	20241108	3920	27.81	20241209	2.02	N	100220	500	64 억	273514	N	N	2	N	N
31	20250225	110804	57	100.00	KOSPI	오락·문화	N	N	N	N	N	5010	195	2	4.05	266152715	53727	103.58	4845	5030	4810	6250	3375	4815	4953.80	2.10	21155	5015	4915	4865	4765	4715	4890	4740	65	1435	500	2880	10	1	12996741	651	-5.27	0.34	12	0.41	-951.00	14925.00	8420	20240221	-40.50	3920	20241209	27.81	5060	-0.99	20250211	4220	18.72	20250102	7790	-35.69	20241108	3920	27.81	20241209	2.02	N	100220	500	64 억	273514	N	N	2	N	N
32	20250225	100802	57	100.00	KOSPI	오락·문화	N	N	N	N	N	4940	125	2	2.60	83971140	17148	33.06	4845	4940	4810	6250	3375	4815	4896.85	2.10	5588	5015	4915	4865	4765	4715	4890	4740	65	1435	500	2880	5	1	12996741	642	-5.19	0.33	12	0.13	-951.00	14925.00	8420	20240221	-41.33	3920	20241209	26.02	5060	-2.37	20250211	4220	17.06	20250102	7790	-36.59	20241108	3920	26.02	20241209	2.02	N	100220	500	64 억	273514	N	N	2	N	N
33	20250225	090808	57	100.00	KOSPI	오락·문화	N	N	N	N	N	4890	75	2	1.56	22133960	4557	8.79	4845	4890	4810	6250	3375	4815	4857.13	2.10	-2888	5015	4915	4865	4765	4715	4890	4740	65	1435	500	2880	5	1	12996741	636	-5.14	0.33	12	0.04	-951.00	14925.00	8420	20240221	-41.92	3920	20241209	24.74	5060	-3.36	20250211	4220	15.88	20250102	7790	-37.23	20241108	3920	24.74	20241209	2.02	N	100220	500	64 억	273514	N	N	2	N	N
34	20250224	160759	57	100.00	KOSPI	오락·문화	N	N	N	N	N	4815	-115	5	-2.33	246845435	50307	127.77	4890	4965	4815	6400	3455	4930	4907.33	2.20	-12400	5063	4996	4863	4796	4663	5030	4830	65	1470	500	2950	5	1	12996741	626	-5.06	0.32	12	0.39	-951.00	14925.00	8420	20240221	-42.81	3920	20241209	22.83	5060	-4.84	20250211	4220	14.10	20250102	7790	-38.19	20241108	3920	22.83	20241209	1.96	N	100220	500	64 억	285834	N	N	2	N	N
35	20250224	150758	57	100.00	KOSPI	오락·문화	N	N	N	N	N	4845	-85	5	-1.72	227226285	46236	117.43	4890	4965	4825	6400	3455	4930	4914.49	2.20	-12239	5063	4996	4863	4796	4663	5030	4830	65	1470	500	2950	5	1	12996741	630	-5.09	0.32	12	0.36	-951.00	14925.00	8420	20240221	-42.46	3920	20241209	23.60	5060	-4.25	20250211	4220	14.81	20250102	7790	-37.80	20241108	3920	23.60	20241209	1.96	N	100220	500	64 억	285834	N	N	7	N	N
36	20250224	140756	57	100.00	KOSPI	오락·문화	N	N	N	N	N	4910	-20	5	-0.41	183748975	37329	94.81	4890	4965	4845	6400	3455	4930	4922.42	2.20	-12563	5063	4996	4863	4796	4663	5030	4830	65	1470	500	2950	5	1	12996741	638	-5.16	0.33	12	0.29	-951.00	14925.00	8420	20240221	-41.69	3920	20241209	25.26	5060	-2.96	20250211	4220	16.35	20250102	7790	-36.97	20241108	3920	25.26	20241209	1.96	N	100220	500	64 억	285834	N	N	7	N	N
37	20250224	130758	57	100.00	KOSPI	오락·문화	N	N	N	N	N	4910	-20	5	-0.41	175536235	35652	90.55	4890	4965	4845	6400	3455	4930	4923.60	2.20	-12242	5063	4996	4863	4796	4663	5030	4830	65	1470	500	2950	5	1	12996741	638	-5.16	0.33	12	0.27	-951.00	14925.00	8420	20240221	-41.69	3920	20241209	25.26	5060	-2.96	20250211	4220	16.35	20250102	7790	-36.97	20241108	3920	25.26	20241209	1.96	N	100220	500	64 억	285834	N	N	7	N	N
38	20250224	120756	57	100.00	KOSPI	오락·문화	N	N	N	N	N	4920	-10	5	-0.20	172889635	35112	89.18	4890	4965	4845	6400	3455	4930	4923.95	2.20	-12496	5063	4996	4863	4796	4663	5030	4830	65	1470	500	2950	5	1	12996741	639	-5.17	0.33	12	0.27	-951.00	14925.00	8420	20240221	-41.57	3920	20241209	25.51	5060	-2.77	20250211	4220	16.59	20250102	7790	-36.84	20241108	3920	25.51	20241209	1.96	N	100220	500	64 억	285834	N	N	7	N	N
39	20250224	110753	57	100.00	KOSPI	오락·문화	N	N	N	N	N	4895	-35	5	-0.71	157370070	31959	81.17	4890	4965	4845	6400	3455	4930	4924.12	2.20	-12364	5063	4996	4863	4796	4663	5030	4830	65	1470	500	2950	5	1	12996741	636	-5.15	0.33	12	0.25	-951.00	14925.00	8420	20240221	-41.86	3920	20241209	24.87	5060	-3.26	20250211	4220	16.00	20250102	7790	-37.16	20241108	3920	24.87	20241209	1.96	N	100220	500	64 억	285834	N	N	7	N	N
40	20250224	100754	57	100.00	KOSPI	오락·문화	N	N	N	N	N	4910	-20	5	-0.41	139724105	28359	72.02	4890	4965	4845	6400	3455	4930	4926.98	2.20	-12871	5063	4996	4863	4796	4663	5030	4830	65	1470	500	2950	5	1	12996741	638	-5.16	0.33	12	0.22	-951.00	14925.00	8420	20240221	-41.69	3920	20241209	25.26	5060	-2.96	20250211	4220	16.35	20250102	7790	-36.97	20241108	3920	25.26	20241209	1.96	N	100220	500	64 억	285834	N	N	7	N	N
41	20250224	090800	57	100.00	KOSPI	오락·문화	N	N	N	N	N	4850	-80	5	-1.62	7937135	1629	4.14	4890	4900	4845	6400	3455	4930	4872.40	2.20	-628	5063	4996	4863	4796	4663	5030	4830	65	1470	500	2950	5	1	12996741	630	-5.10	0.32	12	0.01	-951.00	14925.00	8420	20240221	-42.40	3920	20241209	23.72	5060	-4.15	20250211	4220	14.93	20250102	7790	-37.74	20241108	3920	23.72	20241209	1.96	N	100220	500	64 억	285834	N	N	7	N	N
42	20250221	160752	57	100.00	KOSPI	오락·문화	N	N	N	N	N	4930	185	2	3.90	189565165	39298	115.20	4735	4930	4730	6160	3325	4745	4823.79	2.11	10814	4881	4812	4766	4697	4651	4790	4675	65	1415	500	2840	5	1	12996741	641	-5.18	0.33	12	0.30	-951.00	14925.00	8420	20240221	-41.45	3920	20241209	25.77	5060	-2.57	20250211	4220	16.82	20250102	8420	-41.45	20240221	3920	25.77	20241209	1.94	N	100220	500	64 억	274011	N	N	7	N	N
43	20250221	150755	57	100.00	KOSPI	오락·문화	N	N	N	N	N	4880	135	2	2.85	167886305	34890	102.28	4735	4890	4730	6160	3325	4745	4811.87	2.11	11112	4881	4812	4766	4697	4651	4790	4675	65	1415	500	2840	5	1	12996741	634	-5.13	0.33	12	0.27	-951.00	14925.00	8420	20240221	-42.04	3920	20241209	24.49	5060	-3.56	20250211	4220	15.64	20250102	8420	-42.04	20240221	3920	24.49	20241209	1.94	N	100220	500	64 억	274011	N	N	5	N	N
44	20250221	140755	57	100.00	KOSPI	오락·문화	N	N	N	N	N	4800	55	2	1.16	76997250	16104	47.21	4735	4815	4730	6160	3325	4745	4781.25	2.11	2248	4881	4812	4766	4697	4651	4790	4675	65	1415	500	2840	5	1	12996741	624	-5.05	0.32	12	0.12	-951.00	14925.00	8420	20240221	-42.99	3920	20241209	22.45	5060	-5.14	20250211	4220	13.74	20250102	8420	-42.99	20240221	3920	22.45	20241209	1.94	N	100220	500	64 억	274011	N	N	5	N	N
45	20250221	130754	57	100.00	KOSPI	오락·문화	N	N	N	N	N	4800	55	2	1.16	62165100	13016	38.16	4735	4800	4730	6160	3325	4745	4776.05	2.11	1558	4881	4812	4766	4697	4651	4790	4675	65	1415	500	2840	5	1	12996741	624	-5.05	0.32	12	0.10	-951.00	14925.00	8420	20240221	-42.99	3920	20241209	22.45	5060	-5.14	20250211	4220	13.74	20250102	8420	-42.99	20240221	3920	22.45	20241209	1.94	N	100220	500	64 억	274011	N	N	5	N	N
46	20250221	120755	57	100.00	KOSPI	오락·문화	N	N	N	N	N	4775	30	2	0.63	44974670	9426	27.63	4735	4790	4730	6160	3325	4745	4771.34	2.11	629	4881	4812	4766	4697	4651	4790	4675	65	1415	500	2840	5	1	12996741	621	-5.02	0.32	12	0.07	-951.00	14925.00	8420	20240221	-43.29	3920	20241209	21.81	5060	-5.63	20250211	4220	13.15	20250102	8420	-43.29	20240221	3920	21.81	20241209	1.94	N	100220	500	64 억	274011	N	N	5	N	N
47	20250221	110751	57	100.00	KOSPI	오락·문화	N	N	N	N	N	4770	25	2	0.53	23132285	4849	14.21	4735	4790	4730	6160	3325	4745	4770.53	2.11	758	4881	4812	4766	4697	4651	4790	4675	65	1415	500	2840	5	1	12996741	620	-5.02	0.32	12	0.04	-951.00	14925.00	8420	20240221	-43.35	3920	20241209	21.68	5060	-5.73	20250211	4220	13.03	20250102	8420	-43.35	20240221	3920	21.68	20241209	1.94	N	100220	500	64 억	274011	N	N	5	N	N
48	20250221	100753	57	100.00	KOSPI	오락·문화	N	N	N	N	N	4775	30	2	0.63	21025060	4405	12.91	4735	4790	4730	6160	3325	4745	4773.00	2.11	354	4881	4812	4766	4697	4651	4790	4675	65	1415	500	2840	5	1	12996741	621	-5.02	0.32	12	0.03	-951.00	14925.00	8420	20240221	-43.29	3920	20241209	21.81	5060	-5.63	20250211	4220	13.15	20250102	8420	-43.29	20240221	3920	21.81	20241209	1.94	N	100220	500	64 억	274011	N	N	5	N	N
49	20250221	090754	57	100.00	KOSPI	오락·문화	N	N	N	N	N	4785	40	2	0.84	1925625	405	1.19	4735	4785	4730	6160	3325	4745	4754.63	2.11	132	4881	4812	4766	4697	4651	4790	4675	65	1415	500	2840	5	1	12996741	622	-5.03	0.32	12	0.00	-951.00	14925.00	8420	20240221	-43.17	3920	20241209	22.07	5060	-5.43	20250211	4220	13.39	20250102	8420	-43.17	20240221	3920	22.07	20241209	1.94	N	100220	500	64 억	274011	N	N	5	N	N
50	20250220	160749	57	100.00	KOSPI	오락·문화	N	N	N	N	N	4745	0	3	0.00	162750930	34088	120.37	4750	4835	4720	6160	3325	4745	4774.43	2.05	7080	4851	4797	4746	4692	4641	4772	4667	65	1415	500	2840	5	1	12996741	617	-4.99	0.32	12	0.26	-951.00	14925.00	8420	20240221	-43.65	3920	20241209	21.05	5060	-6.23	20250211	4220	12.44	20250102	8420	-43.65	20240221	3920	21.05	20241209	2.01	N	100220	500	64 억	267065	N	N	5	N	N
51	20250220	150751	57	100.00	KOSPI	오락·문화	N	N	N	N	N	4785	40	2	0.84	152804190	31996	112.98	4750	4835	4720	6160	3325	4745	4775.73	2.05	8627	4851	4797	4746	4692	4641	4772	4667	65	1415	500	2840	5	1	12996741	622	-5.03	0.32	12	0.25	-951.00	14925.00	8420	20240221	-43.17	3920	20241209	22.07	5060	-5.43	20250211	4220	13.39	20250102	8420	-43.17	20240221	3920	22.07	20241209	2.01	N	100220	500	64 억	267065	N	N	11	N	N
52	20250220	140752	57	100.00	KOSPI	오락·문화	N	N	N	N	N	4775	30	2	0.63	145328635	30427	107.44	4750	4835	4720	6160	3325	4745	4776.31	2.05	9377	4851	4797	4746	4692	4641	4772	4667	65	1415	500	2840	5	1	12996741	621	-5.02	0.32	12	0.23	-951.00	14925.00	8420	20240221	-43.29	3920	20241209	21.81	5060	-5.63	20250211	4220	13.15	20250102	8420	-43.29	20240221	3920	21.81	20241209	2.01	N	100220	500	64 억	267065	N	N	11	N	N
53	20250220	130749	57	100.00	KOSPI	오락·문화	N	N	N	N	N	4820	75	2	1.58	126107995	26409	93.25	4750	4835	4720	6160	3325	4745	4775.19	2.05	10728	4851	4797	4746	4692	4641	4772	4667	65	1415	500	2840	5	1	12996741	626	-5.07	0.32	12	0.20	-951.00	14925.00	8420	20240221	-42.76	3920	20241209	22.96	5060	-4.74	20250211	4220	14.22	20250102	8420	-42.76	20240221	3920	22.96	20241209	2.01	N	100220	500	64 억	267065	N	N	11	N	N
54	20250220	120750	57	100.00	KOSPI	오락·문화	N	N	N	N	N	4835	90	2	1.90	121826600	25519	90.11	4750	4835	4720	6160	3325	4745	4773.96	2.05	10462	4851	4797	4746	4692	4641	4772	4667	65	1415	500	2840	5	1	12996741	628	-5.08	0.32	12	0.20	-951.00	14925.00	8420	20240221	-42.58	3920	20241209	23.34	5060	-4.45	20250211	4220	14.57	20250102	8420	-42.58	20240221	3920	23.34	20241209	2.01	N	100220	500	64 억	267065	N	N	11	N	N
55	20250220	110750	57	100.00	KOSPI	오락·문화	N	N	N	N	N	4780	35	2	0.74	78427195	16489	58.22	4750	4785	4720	6160	3325	4745	4756.33	2.05	8489	4851	4797	4746	4692	4641	4772	4667	65	1415	500	2840	5	1	12996741	621	-5.03	0.32	12	0.13	-951.00	14925.00	8420	20240221	-43.23	3920	20241209	21.94	5060	-5.53	20250211	4220	13.27	20250102	8420	-43.23	20240221	3920	21.94	20241209	2.01	N	100220	500	64 억	267065	N	N	11	N	N
56	20250220	100750	57	100.00	KOSPI	오락·문화	N	N	N	N	N	4765	20	2	0.42	76062015	15993	56.47	4750	4785	4720	6160	3325	4745	4755.96	2.05	8455	4851	4797	4746	4692	4641	4772	4667	65	1415	500	2840	5	1	12996741	619	-5.01	0.32	12	0.12	-951.00	14925.00	8420	20240221	-43.41	3920	20241209	21.56	5060	-5.83	20250211	4220	12.91	20250102	8420	-43.41	20240221	3920	21.56	20241209	2.01	N	100220	500	64 억	267065	N	N	11	N	N
57	20250220	090754	57	100.00	KOSPI	오락·문화	N	N	N	N	N	4725	-20	5	-0.42	3593430	760	2.68	4750	4760	4720	6160	3325	4745	4728.20	2.05	68	4851	4797	4746	4692	4641	4772	4667	65	1415	500	2840	5	1	12996741	614	-4.97	0.32	12	0.01	-951.00	14925.00	8420	20240221	-43.88	3920	20241209	20.54	5060	-6.62	20250211	4220	11.97	20250102	8420	-43.88	20240221	3920	20.54	20241209	2.01	N	100220	500	64 억	267065	N	N	11	N	N
58	20250219	160747	57	100.00	KOSPI	오락·문화	N	N	N	N	N	4745	-5	5	-0.11	134218370	28319	93.19	4750	4800	4695	6170	3325	4750	4739.52	2.05	-500	4870	4810	4730	4670	4590	4770	4630	65	1420	500	2850	5	1	12996741	617	-4.99	0.32	12	0.22	-951.00	14925.00	8420	20240221	-43.65	3920	20241209	21.05	5060	-6.23	20250211	4220	12.44	20250102	8420	-43.65	20240221	3920	21.05	20241209	2.01	N	100220	500	64 억	265792	N	N	11	N	N
59	20250219	150749	57	100.00	KOSPI	오락·문화	N	N	N	N	N	4750	0	3	0.00	126488300	26694	87.84	4750	4800	4695	6170	3325	4750	4738.45	2.05	-524	4870	4810	4730	4670	4590	4770	4630	65	1420	500	2850	5	1	12996741	617	-4.99	0.32	12	0.21	-951.00	14925.00	8420	20240221	-43.59	3920	20241209	21.17	5060	-6.13	20250211	4220	12.56	20250102	8420	-43.59	20240221	3920	21.17	20241209	2.01	N	100220	500	64 억	265792	N	N	0	N	N
60	20250219	140746	57	100.00	KOSPI	오락·문화	N	N	N	N	N	4725	-25	5	-0.53	110947525	23409	77.03	4750	4800	4695	6170	3325	4750	4739.52	2.05	524	4870	4810	4730	4670	4590	4770	4630	65	1420	500	2850	5	1	12996741	614	-4.97	0.32	12	0.18	-951.00	14925.00	8420	20240221	-43.88	3920	20241209	20.54	5060	-6.62	20250211	4220	11.97	20250102	8420	-43.88	20240221	3920	20.54	20241209	2.01	N	100220	500	64 억	265792	N	N	0	N	N
61	20250219	130747	57	100.00	KOSPI	오락·문화	N	N	N	N	N	4745	-5	5	-0.11	105678590	22296	73.37	4750	4800	4695	6170	3325	4750	4739.80	2.05	140	4870	4810	4730	4670	4590	4770	4630	65	1420	500	2850	5	1	12996741	617	-4.99	0.32	12	0.17	-951.00	14925.00	8420	20240221	-43.65	3920	20241209	21.05	5060	-6.23	20250211	4220	12.44	20250102	8420	-43.65	20240221	3920	21.05	20241209	2.01	N	100220	500	64 억	265792	N	N	0	N	N
62	20250219	120746	57	100.00	KOSPI	오락·문화	N	N	N	N	N	4725	-25	5	-0.53	76982665	16234	53.42	4750	4800	4695	6170	3325	4750	4742.06	2.05	-743	4870	4810	4730	4670	4590	4770	4630	65	1420	500	2850	5	1	12996741	614	-4.97	0.32	12	0.12	-951.00	14925.00	8420	20240221	-43.88	3920	20241209	20.54	5060	-6.62	20250211	4220	11.97	20250102	8420	-43.88	20240221	3920	20.54	20241209	2.01	N	100220	500	64 억	265792	N	N	0	N	N
63	20250219	110747	57	100.00	KOSPI	오락·문화	N	N	N	N	N	4735	-15	5	-0.32	44168715	9273	30.51	4750	4800	4710	6170	3325	4750	4763.15	2.05	-2444	4870	4810	4730	4670	4590	4770	4630	65	1420	500	2850	5	1	12996741	615	-4.98	0.32	12	0.07	-951.00	14925.00	8420	20240221	-43.76	3920	20241209	20.79	5060	-6.42	20250211	4220	12.20	20250102	8420	-43.76	20240221	3920	20.79	20241209	2.01	N	100220	500	64 억	265792	N	N	0	N	N
64	20250219	100747	57	100.00	KOSPI	오락·문화	N	N	N	N	N	4730	-20	5	-0.42	38847470	8146	26.80	4750	4800	4715	6170	3325	4750	4768.90	2.05	-2231	4870	4810	4730	4670	4590	4770	4630	65	1420	500	2850	5	1	12996741	615	-4.97	0.32	12	0.06	-951.00	14925.00	8420	20240221	-43.82	3920	20241209	20.66	5060	-6.52	20250211	4220	12.09	20250102	8420	-43.82	20240221	3920	20.66	20241209	2.01	N	100220	500	64 억	265792	N	N	0	N	N
65	20250219	090748	57	100.00	KOSPI	오락·문화	N	N	N	N	N	4775	25	2	0.53	9148535	1926	6.34	4750	4775	4715	6170	3325	4750	4750.02	2.05	-654	4870	4810	4730	4670	4590	4770	4630	65	1420	500	2850	5	1	12996741	621	-5.02	0.32	12	0.01	-951.00	14925.00	8420	20240221	-43.29	3920	20241209	21.81	5060	-5.63	20250211	4220	13.15	20250102	8420	-43.29	20240221	3920	21.81	20241209	2.01	N	100220	500	64 억	265792	N	N	0	N	N
66	20250218	160745	57	100.00	KOSPI	오락·문화	N	N	N	N	N	4750	-50	5	-1.04	142656735	30390	102.68	4760	4790	4650	6240	3360	4800	4694.18	2.01	4343	4916	4857	4796	4737	4676	4860	4740	65	1440	500	2880	5	1	12996741	617	-4.99	0.32	12	0.23	-951.00	14925.00	8420	20240221	-43.59	3920	20241209	21.17	5060	-6.13	20250211	4220	12.56	20250102	8420	-43.59	20240221	3920	21.17	20241209	2.00	N	100220	500	64 억	260990	N	N	4	N	N
67	20250218	150746	57	100.00	KOSPI	오락·문화	N	N	N	N	N	4715	-85	5	-1.77	142188015	30291	102.34	4760	4790	4650	6240	3360	4800	4694.07	2.01	4400	4916	4857	4796	4737	4676	4860	4740	65	1440	500	2880	5	1	12996741	613	-4.96	0.32	12	0.23	-951.00	14925.00	8420	20240221	-44.00	3920	20241209	20.28	5060	-6.82	20250211	4220	11.73	20250102	8420	-44.00	20240221	3920	20.28	20241209	2.00	N	100220	500	64 억	260990	N	N	4	N	N
68	20250218	140747	57	100.00	KOSPI	오락·문화	N	N	N	N	N	4735	-65	5	-1.35	137606145	29324	99.08	4760	4790	4650	6240	3360	4800	4692.61	2.01	4822	4916	4857	4796	4737	4676	4860	4740	65	1440	500	2880	5	1	12996741	615	-4.98	0.32	12	0.23	-951.00	14925.00	8420	20240221	-43.76	3920	20241209	20.79	5060	-6.42	20250211	4220	12.20	20250102	8420	-43.76	20240221	3920	20.79	20241209	2.00	N	100220	500	64 억	260990	N	N	4	N	N
69	20250218	130744	57	100.00	KOSPI	오락·문화	N	N	N	N	N	4715	-85	5	-1.77	135700925	28921	97.72	4760	4790	4650	6240	3360	4800	4692.12	2.01	4823	4916	4857	4796	4737	4676	4860	4740	65	1440	500	2880	5	1	12996741	613	-4.96	0.32	12	0.22	-951.00	14925.00	8420	20240221	-44.00	3920	20241209	20.28	5060	-6.82	20250211	4220	11.73	20250102	8420	-44.00	20240221	3920	20.28	20241209	2.00	N	100220	500	64 억	260990	N	N	4	N	N
70	20250218	120746	57	100.00	KOSPI	오락·문화	N	N	N	N	N	4705	-95	5	-1.98	121582605	25911	87.55	4760	4790	4650	6240	3360	4800	4692.32	2.01	3895	4916	4857	4796	4737	4676	4860	4740	65	1440	500	2880	5	1	12996741	611	-4.95	0.32	12	0.20	-951.00	14925.00	8420	20240221	-44.12	3920	20241209	20.03	5060	-7.02	20250211	4220	11.49	20250102	8420	-44.12	20240221	3920	20.03	20241209	2.00	N	100220	500	64 억	260990	N	N	4	N	N
71	20250218	110744	57	100.00	KOSPI	오락·문화	N	N	N	N	N	4685	-115	5	-2.40	82683435	17605	59.48	4760	4790	4650	6240	3360	4800	4696.59	2.01	3062	4916	4857	4796	4737	4676	4860	4740	65	1440	500	2880	5	1	12996741	609	-4.93	0.31	12	0.14	-951.00	14925.00	8420	20240221	-44.36	3920	20241209	19.52	5060	-7.41	20250211	4220	11.02	20250102	8420	-44.36	20240221	3920	19.52	20241209	2.00	N	100220	500	64 억	260990	N	N	4	N	N
72	20250218	100744	57	100.00	KOSPI	오락·문화	N	N	N	N	N	4710	-90	5	-1.88	48015120	10195	34.45	4760	4790	4650	6240	3360	4800	4709.67	2.01	1339	4916	4857	4796	4737	4676	4860	4740	65	1440	500	2880	5	1	12996741	612	-4.95	0.32	12	0.08	-951.00	14925.00	8420	20240221	-44.06	3920	20241209	20.15	5060	-6.92	20250211	4220	11.61	20250102	8420	-44.06	20240221	3920	20.15	20241209	2.00	N	100220	500	64 억	260990	N	N	4	N	N
73	20250218	090747	57	100.00	KOSPI	오락·문화	N	N	N	N	N	4745	-55	5	-1.15	8201915	1741	5.88	4760	4790	4650	6240	3360	4800	4711.04	2.01	-242	4916	4857	4796	4737	4676	4860	4740	65	1440	500	2880	5	1	12996741	617	-4.99	0.32	12	0.01	-951.00	14925.00	8420	20240221	-43.65	3920	20241209	21.05	5060	-6.23	20250211	4220	12.44	20250102	8420	-43.65	20240221	3920	21.05	20241209	2.00	N	100220	500	64 억	260990	N	N	4	N	N
74	20250217	160744	57	100.00	KOSPI	오락·문화	N	N	N	N	N	4800	0	3	0.00	141319285	29477	52.82	4800	4855	4735	6240	3360	4800	4794.22	2.02	-2470	4933	4866	4783	4716	4633	4900	4750	65	1440	500	2880	5	1	12996741	624	-5.05	0.32	12	0.23	-951.00	14925.00	8420	20240221	-42.99	3920	20241209	22.45	5060	-5.14	20250211	4220	13.74	20250102	8420	-42.99	20240221	3920	22.45	20241209	2.03	N	100220	500	64 억	262396	N	N	4	N	N
75	20250217	150743	57	100.00	KOSPI	오락·문화	N	N	N	N	N	4750	-50	5	-1.04	136871035	28547	51.16	4800	4855	4735	6240	3360	4800	4794.59	2.02	-2121	4933	4866	4783	4716	4633	4900	4750	65	1440	500	2880	5	1	12996741	617	-4.99	0.32	12	0.22	-951.00	14925.00	8420	20240221	-43.59	3920	20241209	21.17	5060	-6.13	20250211	4220	12.56	20250102	8420	-43.59	20240221	3920	21.17	20241209	2.03	N	100220	500	64 억	262396	N	N	9	N	N
76	20250217	140742	57	100.00	KOSPI	오락·문화	N	N	N	N	N	4745	-55	5	-1.15	110050865	22887	41.01	4800	4855	4745	6240	3360	4800	4808.44	2.02	-1605	4933	4866	4783	4716	4633	4900	4750	65	1440	500	2880	5	1	12996741	617	-4.99	0.32	12	0.18	-951.00	14925.00	8420	20240221	-43.65	3920	20241209	21.05	5060	-6.23	20250211	4220	12.44	20250102	8420	-43.65	20240221	3920	21.05	20241209	2.03	N	100220	500	64 억	262396	N	N	9	N	N
77	20250217	130744	57	100.00	KOSPI	오락·문화	N	N	N	N	N	4775	-25	5	-0.52	94741910	19673	35.25	4800	4855	4775	6240	3360	4800	4815.83	2.02	-505	4933	4866	4783	4716	4633	4900	4750	65	1440	500	2880	5	1	12996741	621	-5.02	0.32	12	0.15	-951.00	14925.00	8420	20240221	-43.29	3920	20241209	21.81	5060	-5.63	20250211	4220	13.15	20250102	8420	-43.29	20240221	3920	21.81	20241209	2.03	N	100220	500	64 억	262396	N	N	9	N	N
78	20250217	120745	57	100.00	KOSPI	오락·문화	N	N	N	N	N	4795	-5	5	-0.10	84244960	17478	31.32	4800	4855	4780	6240	3360	4800	4820.06	2.02	-486	4933	4866	4783	4716	4633	4900	4750	65	1440	500	2880	5	1	12996741	623	-5.04	0.32	12	0.13	-951.00	14925.00	8420	20240221	-43.05	3920	20241209	22.32	5060	-5.24	20250211	4220	13.63	20250102	8420	-43.05	20240221	3920	22.32	20241209	2.03	N	100220	500	64 억	262396	N	N	9	N	N
79	20250217	110744	57	100.00	KOSPI	오락·문화	N	N	N	N	N	4820	20	2	0.42	67030145	13887	24.89	4800	4855	4790	6240	3360	4800	4826.83	2.02	573	4933	4866	4783	4716	4633	4900	4750	65	1440	500	2880	5	1	12996741	626	-5.07	0.32	12	0.11	-951.00	14925.00	8420	20240221	-42.76	3920	20241209	22.96	5060	-4.74	20250211	4220	14.22	20250102	8420	-42.76	20240221	3920	22.96	20241209	2.03	N	100220	500	64 억	262396	N	N	9	N	N
80	20250217	100741	57	100.00	KOSPI	오락·문화	N	N	N	N	N	4805	5	2	0.10	43541520	9006	16.14	4800	4855	4790	6240	3360	4800	4834.72	2.02	1201	4933	4866	4783	4716	4633	4900	4750	65	1440	500	2880	5	1	12996741	624	-5.05	0.32	12	0.07	-951.00	14925.00	8420	20240221	-42.93	3920	20241209	22.58	5060	-5.04	20250211	4220	13.86	20250102	8420	-42.93	20240221	3920	22.58	20241209	2.03	N	100220	500	64 억	262396	N	N	9	N	N
81	20250217	090743	57	100.00	KOSPI	오락·문화	N	N	N	N	N	4850	50	2	1.04	28736520	5942	10.65	4800	4855	4800	6240	3360	4800	4836.17	2.02	1798	4933	4866	4783	4716	4633	4900	4750	65	1440	500	2880	5	1	12996741	630	-5.10	0.32	12	0.05	-951.00	14925.00	8420	20240221	-42.40	3920	20241209	23.72	5060	-4.15	20250211	4220	14.93	20250102	8420	-42.40	20240221	3920	23.72	20241209	2.03	N	100220	500	64 억	262396	N	N	9	N	N
82	20250214	160739	57	100.00	KOSPI	오락·문화	N	N	N	N	N	4800	60	2	1.27	267171515	55802	94.52	4740	4850	4700	6160	3320	4740	4787.85	1.96	2939	4886	4812	4736	4662	4586	4850	4700	65	1420	500	2840	5	1	12996741	624	-5.05	0.32	12	0.43	-951.00	14925.00	8420	20240221	-42.99	3920	20241209	22.45	5060	-5.14	20250211	4220	13.74	20250102	8420	-42.99	20240221	3920	22.45	20241209	1.96	N	100220	500	64 억	255227	N	N	9	N	N
83	20250214	150737	57	100.00	KOSPI	오락·문화	N	N	N	N	N	4820	80	2	1.69	245374140	51280	86.86	4740	4850	4700	6160	3320	4740	4784.99	1.96	4937	4886	4812	4736	4662	4586	4850	4700	65	1420	500	2840	5	1	12996741	626	-5.07	0.32	12	0.39	-951.00	14925.00	8420	20240221	-42.76	3920	20241209	22.96	5060	-4.74	20250211	4220	14.22	20250102	8420	-42.76	20240221	3920	22.96	20241209	1.96	N	100220	500	64 억	255227	N	N	13	N	N
84	20250214	140739	57	100.00	KOSPI	오락·문화	N	N	N	N	N	4805	65	2	1.37	225946655	47241	80.02	4740	4850	4700	6160	3320	4740	4782.85	1.96	5595	4886	4812	4736	4662	4586	4850	4700	65	1420	500	2840	5	1	12996741	624	-5.05	0.32	12	0.36	-951.00	14925.00	8420	20240221	-42.93	3920	20241209	22.58	5060	-5.04	20250211	4220	13.86	20250102	8420	-42.93	20240221	3920	22.58	20241209	1.96	N	100220	500	64 억	255227	N	N	13	N	N
85	20250214	130742	57	100.00	KOSPI	오락·문화	N	N	N	N	N	4820	80	2	1.69	187046080	39172	66.35	4740	4850	4700	6160	3320	4740	4774.99	1.96	8173	4886	4812	4736	4662	4586	4850	4700	65	1420	500	2840	5	1	12996741	626	-5.07	0.32	12	0.30	-951.00	14925.00	8420	20240221	-42.76	3920	20241209	22.96	5060	-4.74	20250211	4220	14.22	20250102	8420	-42.76	20240221	3920	22.96	20241209	1.96	N	100220	500	64 억	255227	N	N	13	N	N
86	20250214	120739	57	100.00	KOSPI	오락·문화	N	N	N	N	N	4775	35	2	0.74	91340125	19222	32.56	4740	4790	4700	6160	3320	4740	4751.85	1.96	-898	4886	4812	4736	4662	4586	4850	4700	65	1420	500	2840	5	1	12996741	621	-5.02	0.32	12	0.15	-951.00	14925.00	8420	20240221	-43.29	3920	20241209	21.81	5060	-5.63	20250211	4220	13.15	20250102	8420	-43.29	20240221	3920	21.81	20241209	1.96	N	100220	500	64 억	255227	N	N	13	N	N
87	20250214	110735	57	100.00	KOSPI	오락·문화	N	N	N	N	N	4755	15	2	0.32	53222935	11215	19.00	4740	4790	4700	6160	3320	4740	4745.69	1.96	262	4886	4812	4736	4662	4586	4850	4700	65	1420	500	2840	5	1	12996741	618	-5.00	0.32	12	0.09	-951.00	14925.00	8420	20240221	-43.53	3920	20241209	21.30	5060	-6.03	20250211	4220	12.68	20250102	8420	-43.53	20240221	3920	21.30	20241209	1.96	N	100220	500	64 억	255227	N	N	13	N	N
88	20250214	100737	57	100.00	KOSPI	오락·문화	N	N	N	N	N	4770	30	2	0.63	23105050	4852	8.22	4740	4790	4735	6160	3320	4740	4761.96	1.96	-980	4886	4812	4736	4662	4586	4850	4700	65	1420	500	2840	5	1	12996741	620	-5.02	0.32	12	0.04	-951.00	14925.00	8420	20240221	-43.35	3920	20241209	21.68	5060	-5.73	20250211	4220	13.03	20250102	8420	-43.35	20240221	3920	21.68	20241209	1.96	N	100220	500	64 억	255227	N	N	13	N	N
89	20250214	090740	57	100.00	KOSPI	오락·문화	N	N	N	N	N	4750	10	2	0.21	1745535	368	0.62	4740	4755	4735	6160	3320	4740	4743.30	1.96	4	4886	4812	4736	4662	4586	4850	4700	65	1420	500	2840	5	1	12996741	617	-4.99	0.32	12	0.00	-951.00	14925.00	8420	20240221	-43.59	3920	20241209	21.17	5060	-6.13	20250211	4220	12.56	20250102	8420	-43.59	20240221	3920	21.17	20241209	1.96	N	100220	500	64 억	255227	N	N	13	N	N
90	20250213	160732	57	100.00	KOSPI	오락·문화	N	N	N	N	N	4740	30	2	0.64	279632335	58691	62.46	4660	4810	4660	6120	3300	4710	4764.51	1.97	20	4946	4827	4721	4602	4496	4775	4550	65	1410	500	2820	5	1	12996741	616	-4.98	0.32	12	0.45	-951.00	14925.00	8420	20240221	-43.71	3920	20241209	20.92	5060	-6.32	20250211	4220	12.32	20250102	8420	-43.71	20240221	3920	20.92	20241209	2.27	N	100220	500	64 억	256244	N	N	13	N	N
91	20250213	150733	57	100.00	KOSPI	오락·문화	N	N	N	N	N	4770	60	2	1.27	244612585	51348	54.64	4660	4810	4660	6120	3300	4710	4763.82	1.97	3734	4946	4827	4721	4602	4496	4775	4550	65	1410	500	2820	5	1	12996741	620	-5.02	0.32	12	0.40	-951.00	14925.00	8420	20240221	-43.35	3920	20241209	21.68	5060	-5.73	20250211	4220	13.03	20250102	8420	-43.35	20240221	3920	21.68	20241209	2.27	N	100220	500	64 억	256244	N	N	48	N	N
92	20250213	140731	57	100.00	KOSPI	오락·문화	N	N	N	N	N	4775	65	2	1.38	217272945	45618	48.55	4660	4810	4660	6120	3300	4710	4762.88	1.97	4095	4946	4827	4721	4602	4496	4775	4550	65	1410	500	2820	5	1	12996741	621	-5.02	0.32	12	0.35	-951.00	14925.00	8420	20240221	-43.29	3920	20241209	21.81	5060	-5.63	20250211	4220	13.15	20250102	8420	-43.29	20240221	3920	21.81	20241209	2.27	N	100220	500	64 억	256244	N	N	48	N	N
93	20250213	130731	57	100.00	KOSPI	오락·문화	N	N	N	N	N	4795	85	2	1.80	187861205	39451	41.98	4660	4810	4660	6120	3300	4710	4761.89	1.97	5618	4946	4827	4721	4602	4496	4775	4550	65	1410	500	2820	5	1	12996741	623	-5.04	0.32	12	0.30	-951.00	14925.00	8420	20240221	-43.05	3920	20241209	22.32	5060	-5.24	20250211	4220	13.63	20250102	8420	-43.05	20240221	3920	22.32	20241209	2.27	N	100220	500	64 억	256244	N	N	48	N	N
94	20250213	120732	57	100.00	KOSPI	오락·문화	N	N	N	N	N	4790	80	2	1.70	167794720	35259	37.52	4660	4810	4660	6120	3300	4710	4758.92	1.97	7137	4946	4827	4721	4602	4496	4775	4550	65	1410	500	2820	5	1	12996741	623	-5.04	0.32	12	0.27	-951.00	14925.00	8420	20240221	-43.11	3920	20241209	22.19	5060	-5.34	20250211	4220	13.51	20250102	8420	-43.11	20240221	3920	22.19	20241209	2.27	N	100220	500	64 억	256244	N	N	48	N	N
95	20250213	110730	57	100.00	KOSPI	오락·문화	N	N	N	N	N	4795	85	2	1.80	135435830	28501	30.33	4660	4800	4660	6120	3300	4710	4751.97	1.97	8833	4946	4827	4721	4602	4496	4775	4550	65	1410	500	2820	5	1	12996741	623	-5.04	0.32	12	0.22	-951.00	14925.00	8420	20240221	-43.05	3920	20241209	22.32	5060	-5.24	20250211	4220	13.63	20250102	8420	-43.05	20240221	3920	22.32	20241209	2.27	N	100220	500	64 억	256244	N	N	48	N	N
96	20250213	100732	57	100.00	KOSPI	오락·문화	N	N	N	N	N	4760	50	2	1.06	86079085	18184	19.35	4660	4770	4660	6120	3300	4710	4733.78	1.97	8526	4946	4827	4721	4602	4496	4775	4550	65	1410	500	2820	5	1	12996741	619	-5.01	0.32	12	0.14	-951.00	14925.00	8420	20240221	-43.47	3920	20241209	21.43	5060	-5.93	20250211	4220	12.80	20250102	8420	-43.47	20240221	3920	21.43	20241209	2.27	N	100220	500	64 억	256244	N	N	48	N	N
97	20250213	090728	57	100.00	KOSPI	오락·문화	N	N	N	N	N	4725	15	2	0.32	11343550	2425	2.58	4660	4730	4660	6120	3300	4710	4677.75	1.97	936	4946	4827	4721	4602	4496	4775	4550	65	1410	500	2820	5	1	12996741	614	-4.97	0.32	12	0.02	-951.00	14925.00	8420	20240221	-43.88	3920	20241209	20.54	5060	-6.62	20250211	4220	11.97	20250102	8420	-43.88	20240221	3920	20.54	20241209	2.27	N	100220	500	64 억	256244	N	N	48	N	N
98	20250212	160726	57	100.00	KOSPI	오락·문화	N	N	N	N	N	4710	-50	5	-1.05	440549685	93959	18.44	4805	4840	4615	6180	3335	4760	4688.74	2.04	-9159	5313	5036	4783	4506	4253	4910	4380	65	1420	500	2850	5	1	12996741	612	-4.95	0.32	12	0.72	-951.00	14925.00	8420	20240221	-44.06	3920	20241209	20.15	5060	-6.92	20250211	4220	11.61	20250102	8420	-44.06	20240221	3920	20.15	20241209	2.30	N	100220	500	64 억	264736	N	N	48	N	N
99	20250212	150726	57	100.00	KOSPI	오락·문화	N	N	N	N	N	4690	-70	5	-1.47	426606300	90995	17.86	4805	4840	4615	6180	3335	4760	4688.24	2.04	-8405	5313	5036	4783	4506	4253	4910	4380	65	1420	500	2850	5	1	12996741	610	-4.93	0.31	12	0.70	-951.00	14925.00	8420	20240221	-44.30	3920	20241209	19.64	5060	-7.31	20250211	4220	11.14	20250102	8420	-44.30	20240221	3920	19.64	20241209	2.30	N	100220	500	64 억	264736	N	N	0	N	N
100	20250212	140727	57	100.00	KOSPI	오락·문화	N	N	N	N	N	4690	-70	5	-1.47	396570585	84581	16.60	4805	4840	4615	6180	3335	4760	4688.65	2.04	-6748	5313	5036	4783	4506	4253	4910	4380	65	1420	500	2850	5	1	12996741	610	-4.93	0.31	12	0.65	-951.00	14925.00	8420	20240221	-44.30	3920	20241209	19.64	5060	-7.31	20250211	4220	11.14	20250102	8420	-44.30	20240221	3920	19.64	20241209	2.30	N	100220	500	64 억	264736	N	N	0	N	N
101	20250212	130729	57	100.00	KOSPI	오락·문화	N	N	N	N	N	4715	-45	5	-0.95	367863730	78458	15.40	4805	4840	4615	6180	3335	4760	4688.67	2.04	-2918	5313	5036	4783	4506	4253	4910	4380	65	1420	500	2850	5	1	12996741	613	-4.96	0.32	12	0.60	-951.00	14925.00	8420	20240221	-44.00	3920	20241209	20.28	5060	-6.82	20250211	4220	11.73	20250102	8420	-44.00	20240221	3920	20.28	20241209	2.30	N	100220	500	64 억	264736	N	N	0	N	N
102	20250212	120725	57	100.00	KOSPI	오락·문화	N	N	N	N	N	4715	-45	5	-0.95	346300790	73875	14.50	4805	4840	4615	6180	3335	4760	4687.66	2.04	-2378	5313	5036	4783	4506	4253	4910	4380	65	1420	500	2850	5	1	12996741	613	-4.96	0.32	12	0.57	-951.00	14925.00	8420	20240221	-44.00	3920	20241209	20.28	5060	-6.82	20250211	4220	11.73	20250102	8420	-44.00	20240221	3920	20.28	20241209	2.30	N	100220	500	64 억	264736	N	N	0	N	N
103	20250212	110724	57	100.00	KOSPI	오락·문화	N	N	N	N	N	4670	-90	5	-1.89	307116000	65510	12.86	4805	4840	4615	6180	3335	4760	4688.08	2.04	-6098	5313	5036	4783	4506	4253	4910	4380	65	1420	500	2850	5	1	12996741	607	-4.91	0.31	12	0.50	-951.00	14925.00	8420	20240221	-44.54	3920	20241209	19.13	5060	-7.71	20250211	4220	10.66	20250102	8420	-44.54	20240221	3920	19.13	20241209	2.30	N	100220	500	64 억	264736	N	N	0	N	N
104	20250212	100719	57	100.00	KOSPI	오락·문화	N	N	N	N	N	4615	-145	5	-3.05	281004830	59915	11.76	4805	4840	4615	6180	3335	4760	4690.06	2.04	-5973	5313	5036	4783	4506	4253	4910	4380	65	1420	500	2850	5	1	12996741	600	-4.85	0.31	12	0.46	-951.00	14925.00	8420	20240221	-45.19	3920	20241209	17.73	5060	-8.79	20250211	4220	9.36	20250102	8420	-45.19	20240221	3920	17.73	20241209	2.30	N	100220	500	64 억	264736	N	N	0	N	N
105	20250212	090725	57	100.00	KOSPI	오락·문화	N	N	N	N	N	4640	-120	5	-2.52	132309480	28296	5.55	4805	4805	4625	6180	3335	4760	4675.91	2.04	5129	5313	5036	4783	4506	4253	4910	4380	65	1420	500	2850	5	1	12996741	603	-4.88	0.31	12	0.22	-951.00	14925.00	8420	20240221	-44.89	3920	20241209	18.37	5060	-8.30	20250211	4220	9.95	20250102	8420	-44.89	20240221	3920	18.37	20241209	2.30	N	100220	500	64 억	264736	N	N	0	N	N
106	20250211	160727	57	100.00	KOSPI	오락·문화	N	N	N	N	N	4760	315	2	7.09	2418357335	508161	1409.60	5000	5060	4530	5770	3115	4445	4759.04	2.14	-5938	4558	4501	4418	4361	4278	4530	4390	65	1325	500	2660	5	1	12996741	619	-5.01	0.32	12	3.91	-951.00	14925.00	8420	20240221	-43.47	3920	20241209	21.43	5060	-5.93	20250211	4220	12.80	20250102	8420	-43.47	20240221	3920	21.43	20241209	2.40	N	100220	500	64 억	278579	N	N	0	N	N
107	20250211	150727	57	100.00	KOSPI	오락·문화	N	N	N	N	N	4680	235	2	5.29	2357358775	495296	1373.91	5000	5060	4530	5770	3115	4445	4759.49	2.14	-7450	4558	4501	4418	4361	4278	4530	4390	65	1325	500	2660	5	1	12996741	608	-4.92	0.31	12	3.81	-951.00	14925.00	8420	20240221	-44.42	3920	20241209	19.39	5060	-7.51	20250211	4220	10.90	20250102	8420	-44.42	20240221	3920	19.39	20241209	2.40	N	100220	500	64 억	278579	N	N	0	N	N
108	20250211	140728	57	100.00	KOSPI	오락·문화	N	N	N	N	N	4650	205	2	4.61	2298405305	482683	1338.93	5000	5060	4530	5770	3115	4445	4761.73	2.14	-9248	4558	4501	4418	4361	4278	4530	4390	65	1325	500	2660	5	1	12996741	604	-4.89	0.31	12	3.71	-951.00	14925.00	8420	20240221	-44.77	3920	20241209	18.62	5060	-8.10	20250211	4220	10.19	20250102	8420	-44.77	20240221	3920	18.62	20241209	2.40	N	100220	500	64 억	278579	N	N	0	N	N
109	20250211	130727	57	100.00	KOSPI	오락·문화	N	N	N	N	N	4715	270	2	6.07	2231263200	468347	1299.16	5000	5060	4530	5770	3115	4445	4764.12	2.14	-7440	4558	4501	4418	4361	4278	4530	4390	65	1325	500	2660	5	1	12996741	613	-4.96	0.32	12	3.60	-951.00	14925.00	8420	20240221	-44.00	3920	20241209	20.28	5060	-6.82	20250211	4220	11.73	20250102	8420	-44.00	20240221	3920	20.28	20241209	2.40	N	100220	500	64 억	278579	N	N	0	N	N
110	20250211	120726	57	100.00	KOSPI	오락·문화	N	N	N	N	N	4680	235	2	5.29	2185827430	458684	1272.36	5000	5060	4530	5770	3115	4445	4765.43	2.14	-6121	4558	4501	4418	4361	4278	4530	4390	65	1325	500	2660	5	1	12996741	608	-4.92	0.31	12	3.53	-951.00	14925.00	8420	20240221	-44.42	3920	20241209	19.39	5060	-7.51	20250211	4220	10.90	20250102	8420	-44.42	20240221	3920	19.39	20241209	2.40	N	100220	500	64 억	278579	N	N	0	N	N
111	20250211	110727	57	100.00	KOSPI	오락·문화	N	N	N	N	N	4680	235	2	5.29	2125702680	445784	1236.57	5000	5060	4530	5770	3115	4445	4768.46	2.14	-4614	4558	4501	4418	4361	4278	4530	4390	65	1325	500	2660	5	1	12996741	608	-4.92	0.31	12	3.43	-951.00	14925.00	8420	20240221	-44.42	3920	20241209	19.39	5060	-7.51	20250211	4220	10.90	20250102	8420	-44.42	20240221	3920	19.39	20241209	2.40	N	100220	500	64 억	278579	N	N	0	N	N
112	20250211	100728	57	100.00	KOSPI	오락·문화	N	N	N	N	N	4690	245	2	5.51	1934752285	404765	1122.79	5000	5060	4530	5770	3115	4445	4779.94	2.14	374	4558	4501	4418	4361	4278	4530	4390	65	1325	500	2660	5	1	12996741	610	-4.93	0.31	12	3.11	-951.00	14925.00	8420	20240221	-44.30	3920	20241209	19.64	5060	-7.31	20250211	4220	11.14	20250102	8420	-44.30	20240221	3920	19.64	20241209	2.40	N	100220	500	64 억	278579	N	N	0	N	N
113	20250211	090730	57	100.00	KOSPI	오락·문화	N	N	N	N	N	4740	295	2	6.64	1084948590	224386	622.43	5000	5060	4530	5770	3115	4445	4835.19	2.14	385	4558	4501	4418	4361	4278	4530	4390	65	1325	500	2660	5	1	12996741	616	-4.98	0.32	12	1.73	-951.00	14925.00	8420	20240221	-43.71	3920	20241209	20.92	5060	-6.32	20250211	4220	12.32	20250102	8420	-43.71	20240221	3920	20.92	20241209	2.40	N	100220	500	64 억	278579	N	N	0	N	N
114	20250210	160723	57	100.00	KOSPI	오락·문화	N	N	N	N	N	4445	50	2	1.14	47410545	10738	39.86	4400	4475	4335	5710	3080	4395	4415.21	2.14	-765	4498	4446	4413	4361	4328	4430	4345	65	1315	500	2630	5	1	12996741	578	-4.67	0.30	12	0.08	-951.00	14925.00	8420	20240221	-47.21	3920	20241209	13.39	4570	-2.74	20250120	4220	5.33	20250102	8420	-47.21	20240221	3920	13.39	20241209	2.41	N	100220	500	64 억	278478	N	N	0	N	N
115	20250210	150723	57	100.00	KOSPI	오락·문화	N	N	N	N	N	4425	30	2	0.68	38015360	8605	31.95	4400	4475	4335	5710	3080	4395	4417.82	2.14	-863	4498	4446	4413	4361	4328	4430	4345	65	1315	500	2630	5	1	12996741	575	-4.65	0.30	12	0.07	-951.00	14925.00	8420	20240221	-47.45	3920	20241209	12.88	4570	-3.17	20250120	4220	4.86	20250102	8420	-47.45	20240221	3920	12.88	20241209	2.41	N	100220	500	64 억	278478	N	N	0	N	N
116	20250210	140722	57	100.00	KOSPI	오락·문화	N	N	N	N	N	4435	40	2	0.91	36584940	8282	30.75	4400	4475	4335	5710	3080	4395	4417.40	2.14	-843	4498	4446	4413	4361	4328	4430	4345	65	1315	500	2630	5	1	12996741	576	-4.66	0.30	12	0.06	-951.00	14925.00	8420	20240221	-47.33	3920	20241209	13.14	4570	-2.95	20250120	4220	5.09	20250102	8420	-47.33	20240221	3920	13.14	20241209	2.41	N	100220	500	64 억	278478	N	N	0	N	N
117	20250210	130724	57	100.00	KOSPI	오락·문화	N	N	N	N	N	4455	60	2	1.37	26243830	5958	22.12	4400	4475	4335	5710	3080	4395	4404.81	2.14	-828	4498	4446	4413	4361	4328	4430	4345	65	1315	500	2630	5	1	12996741	579	-4.68	0.30	12	0.05	-951.00	14925.00	8420	20240221	-47.09	3920	20241209	13.65	4570	-2.52	20250120	4220	5.57	20250102	8420	-47.09	20240221	3920	13.65	20241209	2.41	N	100220	500	64 억	278478	N	N	0	N	N
118	20250210	120720	57	100.00	KOSPI	오락·문화	N	N	N	N	N	4420	25	2	0.57	17493160	3990	14.81	4400	4430	4335	5710	3080	4395	4384.25	2.14	-517	4498	4446	4413	4361	4328	4430	4345	65	1315	500	2630	5	1	12996741	574	-4.65	0.30	12	0.03	-951.00	14925.00	8420	20240221	-47.51	3920	20241209	12.76	4570	-3.28	20250120	4220	4.74	20250102	8420	-47.51	20240221	3920	12.76	20241209	2.41	N	100220	500	64 억	278478	N	N	0	N	N
119	20250210	110718	57	100.00	KOSPI	오락·문화	N	N	N	N	N	4410	15	2	0.34	15050545	3437	12.76	4400	4415	4335	5710	3080	4395	4378.98	2.14	-536	4498	4446	4413	4361	4328	4430	4345	65	1315	500	2630	5	1	12996741	573	-4.64	0.30	12	0.03	-951.00	14925.00	8420	20240221	-47.62	3920	20241209	12.50	4570	-3.50	20250120	4220	4.50	20250102	8420	-47.62	20240221	3920	12.50	20241209	2.41	N	100220	500	64 억	278478	N	N	0	N	N
120	20250210	100719	57	100.00	KOSPI	오락·문화	N	N	N	N	N	4390	-5	5	-0.11	7453970	1708	6.34	4400	4400	4335	5710	3080	4395	4364.15	2.14	-484	4498	4446	4413	4361	4328	4430	4345	65	1315	500	2630	5	1	12996741	571	-4.62	0.29	12	0.01	-951.00	14925.00	8420	20240221	-47.86	3920	20241209	11.99	4570	-3.94	20250120	4220	4.03	20250102	8420	-47.86	20240221	3920	11.99	20241209	2.41	N	100220	500	64 억	278478	N	N	0	N	N
121	20250210	090716	57	100.00	KOSPI	오락·문화	N	N	N	N	N	4355	-40	5	-0.91	3306460	757	2.81	4400	4400	4335	5710	3080	4395	4367.85	2.14	-699	4498	4446	4413	4361	4328	4430	4345	65	1315	500	2630	5	1	12996741	566	-4.58	0.29	12	0.01	-951.00	14925.00	8420	20240221	-48.28	3920	20241209	11.10	4570	-4.70	20250120	4220	3.20	20250102	8420	-48.28	20240221	3920	11.10	20241209	2.41	N	100220	500	64 억	278478	N	N	0	N	N
122	20250207	160710	57	100.00	KOSPI	오락·문화	N	N	N	N	N	4395	-55	5	-1.24	118796910	26936	293.52	4450	4465	4380	5780	3115	4450	4410.35	2.18	-5758	4513	4481	4448	4416	4383	4465	4400	65	1330	500	2670	5	1	12996741	571	-4.62	0.29	12	0.21	-951.00	14925.00	8420	20240221	-47.80	3920	20241209	12.12	4570	-3.83	20250120	4220	4.15	20250102	8420	-47.80	20240221	3920	12.12	20241209	2.41	N	100220	500	64 억	283887	N	N	7	N	N
123	20250207	150712	57	100.00	KOSPI	오락·문화	N	N	N	N	N	4395	-55	5	-1.24	107383190	24337	265.20	4450	4465	4380	5780	3115	4450	4412.34	2.18	-5481	4513	4481	4448	4416	4383	4465	4400	65	1330	500	2670	5	1	12996741	571	-4.62	0.29	12	0.19	-951.00	14925.00	8420	20240221	-47.80	3920	20241209	12.12	4570	-3.83	20250120	4220	4.15	20250102	8420	-47.80	20240221	3920	12.12	20241209	2.41	N	100220	500	64 억	283887	N	N	7	N	N
124	20250207	140711	57	100.00	KOSPI	오락·문화	N	N	N	N	N	4385	-65	5	-1.46	105826070	23983	261.34	4450	4465	4380	5780	3115	4450	4412.55	2.18	-5364	4513	4481	4448	4416	4383	4465	4400	65	1330	500	2670	5	1	12996741	570	-4.61	0.29	12	0.18	-951.00	14925.00	8420	20240221	-47.92	3920	20241209	11.86	4570	-4.05	20250120	4220	3.91	20250102	8420	-47.92	20240221	3920	11.86	20241209	2.41	N	100220	500	64 억	283887	N	N	7	N	N
125	20250207	130710	57	100.00	KOSPI	오락·문화	N	N	N	N	N	4400	-50	5	-1.12	86785355	19652	214.14	4450	4465	4395	5780	3115	4450	4416.11	2.18	-3186	4513	4481	4448	4416	4383	4465	4400	65	1330	500	2670	5	1	12996741	572	-4.63	0.29	12	0.15	-951.00	14925.00	8420	20240221	-47.74	3920	20241209	12.24	4570	-3.72	20250120	4220	4.27	20250102	8420	-47.74	20240221	3920	12.24	20241209	2.41	N	100220	500	64 억	283887	N	N	7	N	N
126	20250207	120710	57	100.00	KOSPI	오락·문화	N	N	N	N	N	4430	-20	5	-0.45	31449430	7113	77.51	4450	4465	4405	5780	3115	4450	4421.40	2.18	-1066	4513	4481	4448	4416	4383	4465	4400	65	1330	500	2670	5	1	12996741	576	-4.66	0.30	12	0.05	-951.00	14925.00	8420	20240221	-47.39	3920	20241209	13.01	4570	-3.06	20250120	4220	4.98	20250102	8420	-47.39	20240221	3920	13.01	20241209	2.41	N	100220	500	64 억	283887	N	N	7	N	N
127	20250207	110707	57	100.00	KOSPI	오락·문화	N	N	N	N	N	4420	-30	5	-0.67	11247370	2540	27.68	4450	4465	4405	5780	3115	4450	4428.10	2.18	-628	4513	4481	4448	4416	4383	4465	4400	65	1330	500	2670	5	1	12996741	574	-4.65	0.30	12	0.02	-951.00	14925.00	8420	20240221	-47.51	3920	20241209	12.76	4570	-3.28	20250120	4220	4.74	20250102	8420	-47.51	20240221	3920	12.76	20241209	2.41	N	100220	500	64 억	283887	N	N	7	N	N
128	20250207	100710	57	100.00	KOSPI	오락·문화	N	N	N	N	N	4430	-20	5	-0.45	3782610	852	9.28	4450	4465	4405	5780	3115	4450	4439.68	2.18	-364	4513	4481	4448	4416	4383	4465	4400	65	1330	500	2670	5	1	12996741	576	-4.66	0.30	12	0.01	-951.00	14925.00	8420	20240221	-47.39	3920	20241209	13.01	4570	-3.06	20250120	4220	4.98	20250102	8420	-47.39	20240221	3920	13.01	20241209	2.41	N	100220	500	64 억	283887	N	N	7	N	N
129	20250207	090714	57	100.00	KOSPI	오락·문화	N	N	N	N	N	4430	-20	5	-0.45	855135	193	2.10	4450	4450	4405	5780	3115	4450	4430.75	2.18	-167	4513	4481	4448	4416	4383	4465	4400	65	1330	500	2670	5	1	12996741	576	-4.66	0.30	12	0.00	-951.00	14925.00	8420	20240221	-47.39	3920	20241209	13.01	4570	-3.06	20250120	4220	4.98	20250102	8420	-47.39	20240221	3920	13.01	20241209	2.41	N	100220	500	64 억	283887	N	N	7	N	N
130	20250206	160653	57	100.00	KOSPI	오락·문화	N	N	N	N	N	4450	0	3	0.00	40803925	9177	149.17	4480	4480	4415	5780	3115	4450	4446.32	2.18	-129	4523	4486	4453	4416	4383	4470	4400	65	1330	500	2670	5	1	12996741	578	-4.68	0.30	12	0.07	-951.00	14925.00	8420	20240221	-47.15	3920	20241209	13.52	4570	-2.63	20250120	4220	5.45	20250102	8420	-47.15	20240221	3920	13.52	20241209	2.42	N	100220	500	64 억	283114	N	N	7	N	N
131	20250206	150656	57	100.00	KOSPI	오락·문화	N	N	N	N	N	4450	0	3	0.00	38221495	8597	139.74	4480	4480	4415	5780	3115	4450	4445.91	2.18	137	4523	4486	4453	4416	4383	4470	4400	65	1330	500	2670	5	1	12996741	578	-4.68	0.30	12	0.07	-951.00	14925.00	8420	20240221	-47.15	3920	20241209	13.52	4570	-2.63	20250120	4220	5.45	20250102	8420	-47.15	20240221	3920	13.52	20241209	2.42	N	100220	500	64 억	283114	N	N	3	N	N
132	20250206	140657	57	100.00	KOSPI	오락·문화	N	N	N	N	N	4460	10	2	0.22	37744735	8490	138.00	4480	4480	4415	5780	3115	4450	4445.79	2.18	60	4523	4486	4453	4416	4383	4470	4400	65	1330	500	2670	5	1	12996741	580	-4.69	0.30	12	0.07	-951.00	14925.00	8420	20240221	-47.03	3920	20241209	13.78	4570	-2.41	20250120	4220	5.69	20250102	8420	-47.03	20240221	3920	13.78	20241209	2.42	N	100220	500	64 억	283114	N	N	3	N	N
133	20250206	130654	57	100.00	KOSPI	오락·문화	N	N	N	N	N	4465	15	2	0.34	35278605	7935	128.98	4480	4480	4415	5780	3115	4450	4445.95	2.18	-105	4523	4486	4453	4416	4383	4470	4400	65	1330	500	2670	5	1	12996741	580	-4.70	0.30	12	0.06	-951.00	14925.00	8420	20240221	-46.97	3920	20241209	13.90	4570	-2.30	20250120	4220	5.81	20250102	8420	-46.97	20240221	3920	13.90	20241209	2.42	N	100220	500	64 억	283114	N	N	3	N	N
134	20250206	120652	57	100.00	KOSPI	오락·문화	N	N	N	N	N	4455	5	2	0.11	30036915	6761	109.90	4480	4480	4415	5780	3115	4450	4442.67	2.18	152	4523	4486	4453	4416	4383	4470	4400	65	1330	500	2670	5	1	12996741	579	-4.68	0.30	12	0.05	-951.00	14925.00	8420	20240221	-47.09	3920	20241209	13.65	4570	-2.52	20250120	4220	5.57	20250102	8420	-47.09	20240221	3920	13.65	20241209	2.42	N	100220	500	64 억	283114	N	N	3	N	N
135	20250206	110647	57	100.00	KOSPI	오락·문화	N	N	N	N	N	4445	-5	5	-0.11	10140425	2283	37.11	4480	4480	4415	5780	3115	4450	4441.71	2.18	259	4523	4486	4453	4416	4383	4470	4400	65	1330	500	2670	5	1	12996741	578	-4.67	0.30	12	0.02	-951.00	14925.00	8420	20240221	-47.21	3920	20241209	13.39	4570	-2.74	20250120	4220	5.33	20250102	8420	-47.21	20240221	3920	13.39	20241209	2.42	N	100220	500	64 억	283114	N	N	3	N	N
136	20250206	100649	57	100.00	KOSPI	오락·문화	N	N	N	N	N	4440	-10	5	-0.22	7645165	1722	27.99	4480	4480	4415	5780	3115	4450	4439.70	2.18	-288	4523	4486	4453	4416	4383	4470	4400	65	1330	500	2670	5	1	12996741	577	-4.67	0.30	12	0.01	-951.00	14925.00	8420	20240221	-47.27	3920	20241209	13.27	4570	-2.84	20250120	4220	5.21	20250102	8420	-47.27	20240221	3920	13.27	20241209	2.42	N	100220	500	64 억	283114	N	N	3	N	N
137	20250206	090657	57	100.00	KOSPI	오락·문화	N	N	N	N	N	4450	0	3	0.00	67140	15	0.24	4480	4480	4450	5780	3115	4450	4476.00	2.18	-3	4523	4486	4453	4416	4383	4470	4400	65	1330	500	2670	5	1	12996741	578	-4.68	0.30	12	0.00	-951.00	14925.00	8420	20240221	-47.15	3920	20241209	13.52	4570	-2.63	20250120	4220	5.45	20250102	8420	-47.15	20240221	3920	13.52	20241209	2.42	N	100220	500	64 억	283114	N	N	3	N	N
138	20250205	160646	57	100.00	KOSPI	오락·문화	N	N	N	N	N	4450	5	2	0.11	27369045	6143	18.33	4490	4490	4420	5770	3115	4445	4455.32	2.19	-1500	4555	4500	4435	4380	4315	4527	4407	65	1325	500	2660	5	1	12996741	578	-4.68	0.30	12	0.05	-951.00	14925.00	8420	20240221	-47.15	3920	20241209	13.52	4570	-2.63	20250120	4220	5.45	20250102	8420	-47.15	20240221	3920	13.52	20241209	2.43	N	100220	500	64 억	284424	N	N	3	N	N
139	20250205	150650	57	100.00	KOSPI	오락·문화	N	N	N	N	N	4465	20	2	0.45	26460685	5939	17.72	4490	4490	4420	5770	3115	4445	4455.41	2.19	-1503	4555	4500	4435	4380	4315	4527	4407	65	1325	500	2660	5	1	12996741	580	-4.70	0.30	12	0.05	-951.00	14925.00	8420	20240221	-46.97	3920	20241209	13.90	4570	-2.30	20250120	4220	5.81	20250102	8420	-46.97	20240221	3920	13.90	20241209	2.43	N	100220	500	64 억	284424	N	N	6	N	N
140	20250205	140648	57	100.00	KOSPI	오락·문화	N	N	N	N	N	4470	25	2	0.56	23296790	5228	15.60	4490	4490	4420	5770	3115	4445	4456.16	2.19	-1747	4555	4500	4435	4380	4315	4527	4407	65	1325	500	2660	5	1	12996741	581	-4.70	0.30	12	0.04	-951.00	14925.00	8420	20240221	-46.91	3920	20241209	14.03	4570	-2.19	20250120	4220	5.92	20250102	8420	-46.91	20240221	3920	14.03	20241209	2.43	N	100220	500	64 억	284424	N	N	6	N	N
141	20250205	130647	57	100.00	KOSPI	오락·문화	N	N	N	N	N	4455	10	2	0.22	13701970	3077	9.18	4490	4490	4420	5770	3115	4445	4453.03	2.19	-1512	4555	4500	4435	4380	4315	4527	4407	65	1325	500	2660	5	1	12996741	579	-4.68	0.30	12	0.02	-951.00	14925.00	8420	20240221	-47.09	3920	20241209	13.65	4570	-2.52	20250120	4220	5.57	20250102	8420	-47.09	20240221	3920	13.65	20241209	2.43	N	100220	500	64 억	284424	N	N	6	N	N
142	20250205	120648	57	100.00	KOSPI	오락·문화	N	N	N	N	N	4460	15	2	0.34	13247550	2975	8.88	4490	4490	4420	5770	3115	4445	4452.96	2.19	-1510	4555	4500	4435	4380	4315	4527	4407	65	1325	500	2660	5	1	12996741	580	-4.69	0.30	12	0.02	-951.00	14925.00	8420	20240221	-47.03	3920	20241209	13.78	4570	-2.41	20250120	4220	5.69	20250102	8420	-47.03	20240221	3920	13.78	20241209	2.43	N	100220	500	64 억	284424	N	N	6	N	N
143	20250205	110648	57	100.00	KOSPI	오락·문화	N	N	N	N	N	4455	10	2	0.22	9339190	2099	6.26	4490	4490	4420	5770	3115	4445	4449.35	2.19	-751	4555	4500	4435	4380	4315	4527	4407	65	1325	500	2660	5	1	12996741	579	-4.68	0.30	12	0.02	-951.00	14925.00	8420	20240221	-47.09	3920	20241209	13.65	4570	-2.52	20250120	4220	5.57	20250102	8420	-47.09	20240221	3920	13.65	20241209	2.43	N	100220	500	64 억	284424	N	N	6	N	N
144	20250205	100654	57	100.00	KOSPI	오락·문화	N	N	N	N	N	4445	0	3	0.00	8421840	1893	5.65	4490	4490	4420	5770	3115	4445	4448.94	2.19	-677	4555	4500	4435	4380	4315	4527	4407	65	1325	500	2660	5	1	12996741	578	-4.67	0.30	12	0.01	-951.00	14925.00	8420	20240221	-47.21	3920	20241209	13.39	4570	-2.74	20250120	4220	5.33	20250102	8420	-47.21	20240221	3920	13.39	20241209	2.43	N	100220	500	64 억	284424	N	N	6	N	N
145	20250205	090658	57	100.00	KOSPI	오락·문화	N	N	N	N	N	4490	45	2	1.01	440020	98	0.29	4490	4490	4490	5770	3115	4445	4490.00	2.19	-12	4555	4500	4435	4380	4315	4527	4407	65	1325	500	2660	5	1	12996741	584	-4.72	0.30	12	0.00	-951.00	14925.00	8420	20240221	-46.67	3920	20241209	14.54	4570	-1.75	20250120	4220	6.40	20250102	8420	-46.67	20240221	3920	14.54	20241209	2.43	N	100220	500	64 억	284424	N	N	6	N	N
146	20250204	160632	57	100.00	KOSPI	오락·문화	N	N	N	N	N	4445	75	2	1.72	149424520	33507	85.94	4370	4490	4370	5680	3060	4370	4459.50	2.09	10908	4516	4442	4391	4317	4266	4417	4292	65	1310	500	2620	5	1	12996741	578	-4.67	0.30	12	0.26	-951.00	14925.00	8420	20240221	-47.21	3920	20241209	13.39	4570	-2.74	20250120	4220	5.33	20250102	8420	-47.21	20240221	3920	13.39	20241209	2.47	N	100220	500	64 억	272214	N	N	6	N	N
147	20250204	150642	57	100.00	KOSPI	오락·문화	N	N	N	N	N	4460	90	2	2.06	148296810	33254	85.29	4370	4490	4370	5680	3060	4370	4459.52	2.09	10902	4516	4442	4391	4317	4266	4417	4292	65	1310	500	2620	5	1	12996741	580	-4.69	0.30	12	0.26	-951.00	14925.00	8420	20240221	-47.03	3920	20241209	13.78	4570	-2.41	20250120	4220	5.69	20250102	8420	-47.03	20240221	3920	13.78	20241209	2.47	N	100220	500	64 억	272214	N	N	1	N	N
148	20250204	140641	57	100.00	KOSPI	오락·문화	N	N	N	N	N	4465	95	2	2.17	146188770	32780	84.07	4370	4490	4370	5680	3060	4370	4459.69	2.09	11191	4516	4442	4391	4317	4266	4417	4292	65	1310	500	2620	5	1	12996741	580	-4.70	0.30	12	0.25	-951.00	14925.00	8420	20240221	-46.97	3920	20241209	13.90	4570	-2.30	20250120	4220	5.81	20250102	8420	-46.97	20240221	3920	13.90	20241209	2.47	N	100220	500	64 억	272214	N	N	1	N	N
149	20250204	130643	57	100.00	KOSPI	오락·문화	N	N	N	N	N	4455	85	2	1.95	141827300	31801	81.56	4370	4490	4370	5680	3060	4370	4459.84	2.09	11327	4516	4442	4391	4317	4266	4417	4292	65	1310	500	2620	5	1	12996741	579	-4.68	0.30	12	0.24	-951.00	14925.00	8420	20240221	-47.09	3920	20241209	13.65	4570	-2.52	20250120	4220	5.57	20250102	8420	-47.09	20240221	3920	13.65	20241209	2.47	N	100220	500	64 억	272214	N	N	1	N	N
150	20250204	120649	57	100.00	KOSPI	오락·문화	N	N	N	N	N	4480	110	2	2.52	130676585	29302	75.15	4370	4490	4370	5680	3060	4370	4459.65	2.09	10863	4516	4442	4391	4317	4266	4417	4292	65	1310	500	2620	5	1	12996741	582	-4.71	0.30	12	0.23	-951.00	14925.00	8420	20240221	-46.79	3920	20241209	14.29	4570	-1.97	20250120	4220	6.16	20250102	8420	-46.79	20240221	3920	14.29	20241209	2.47	N	100220	500	64 억	272214	N	N	1	N	N
151	20250204	110634	57	100.00	KOSPI	오락·문화	N	N	N	N	N	4440	70	2	1.60	74382180	16695	42.82	4370	4490	4370	5680	3060	4370	4455.36	2.09	5886	4516	4442	4391	4317	4266	4417	4292	65	1310	500	2620	5	1	12996741	577	-4.67	0.30	12	0.13	-951.00	14925.00	8420	20240221	-47.27	3920	20241209	13.27	4570	-2.84	20250120	4220	5.21	20250102	8420	-47.27	20240221	3920	13.27	20241209	2.47	N	100220	500	64 억	272214	N	N	1	N	N
152	20250204	100639	57	100.00	KOSPI	오락·문화	N	N	N	N	N	4475	105	2	2.40	73075345	16402	42.07	4370	4490	4370	5680	3060	4370	4455.27	2.09	5892	4516	4442	4391	4317	4266	4417	4292	65	1310	500	2620	5	1	12996741	582	-4.71	0.30	12	0.13	-951.00	14925.00	8420	20240221	-46.85	3920	20241209	14.16	4570	-2.08	20250120	4220	6.04	20250102	8420	-46.85	20240221	3920	14.16	20241209	2.47	N	100220	500	64 억	272214	N	N	1	N	N
153	20250204	090640	57	100.00	KOSPI	오락·문화	N	N	N	N	N	4445	75	2	1.72	754770	170	0.44	4370	4455	4370	5680	3060	4370	4439.82	2.09	-35	4516	4442	4391	4317	4266	4417	4292	65	1310	500	2620	5	1	12996741	578	-4.67	0.30	12	0.00	-951.00	14925.00	8420	20240221	-47.21	3920	20241209	13.39	4570	-2.74	20250120	4220	5.33	20250102	8420	-47.21	20240221	3920	13.39	20241209	2.47	N	100220	500	64 억	272214	N	N	1	N	N

64 KiB Raw Blame History

64 KiB

Raw Blame History