KissMeData/114090/price/prices-20250301.csv at 891ff3b3b6bb787faa3e4b341b30d1a75d9aeffd

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	160825	55	60.00	KOSPI200	오락·문화	N	N	N	Y	60	N	10840	-20	5	-0.18	754233915	69883	96.14	10800	10860	10720	14110	7610	10860	10792.81	11.57	-17986	11000	10930	10850	10780	10700	10965	10815	309	3250	500	8030	10	1	61855670	6705	20.30	1.62	12	0.11	534.00	6686.00	14380	20240430	-24.62	10180	20241115	6.48	12100	-10.41	20250204	10600	2.26	20250314	14380	-24.62	20240430	10180	6.48	20241115	0.60	N	114090	500	309 억	7158664	N	N	2500	N	N
3	20250328	150828	55	60.00	KOSPI200	오락·문화	N	N	N	Y	60	N	10850	-10	5	-0.09	695624725	64473	88.69	10800	10860	10720	14110	7610	10860	10789.40	11.57	-17054	11000	10930	10850	10780	10700	10965	10815	309	3250	500	8030	10	1	61855670	6711	20.32	1.62	12	0.10	534.00	6686.00	14380	20240430	-24.55	10180	20241115	6.58	12100	-10.33	20250204	10600	2.36	20250314	14380	-24.55	20240430	10180	6.58	20241115	0.60	N	114090	500	309 억	7158664	N	N	45	N	N
4	20250328	140831	55	60.00	KOSPI200	오락·문화	N	N	N	Y	60	N	10750	-110	5	-1.01	455381695	42206	58.06	10800	10860	10720	14110	7610	10860	10789.50	11.57	-11716	11000	10930	10850	10780	10700	10965	10815	309	3250	500	8030	10	1	61855670	6649	20.13	1.61	12	0.07	534.00	6686.00	14380	20240430	-25.24	10180	20241115	5.60	12100	-11.16	20250204	10600	1.42	20250314	14380	-25.24	20240430	10180	5.60	20241115	0.60	N	114090	500	309 억	7158664	N	N	45	N	N
5	20250328	130828	55	60.00	KOSPI200	오락·문화	N	N	N	Y	60	N	10800	-60	5	-0.55	392902100	36404	50.08	10800	10860	10720	14110	7610	10860	10792.83	11.57	-10734	11000	10930	10850	10780	10700	10965	10815	309	3250	500	8030	10	1	61855670	6680	20.22	1.62	12	0.06	534.00	6686.00	14380	20240430	-24.90	10180	20241115	6.09	12100	-10.74	20250204	10600	1.89	20250314	14380	-24.90	20240430	10180	6.09	20241115	0.60	N	114090	500	309 억	7158664	N	N	45	N	N
6	20250328	120827	55	60.00	KOSPI200	오락·문화	N	N	N	Y	60	N	10790	-70	5	-0.64	327277430	30329	41.72	10800	10860	10720	14110	7610	10860	10790.91	11.57	-10478	11000	10930	10850	10780	10700	10965	10815	309	3250	500	8030	10	1	61855670	6674	20.21	1.61	12	0.05	534.00	6686.00	14380	20240430	-24.97	10180	20241115	5.99	12100	-10.83	20250204	10600	1.79	20250314	14380	-24.97	20240430	10180	5.99	20241115	0.60	N	114090	500	309 억	7158664	N	N	45	N	N
7	20250328	110825	55	60.00	KOSPI200	오락·문화	N	N	N	Y	60	N	10840	-20	5	-0.18	283997510	26326	36.22	10800	10860	10720	14110	7610	10860	10787.72	11.57	-8356	11000	10930	10850	10780	10700	10965	10815	309	3250	500	8030	10	1	61855670	6705	20.30	1.62	12	0.04	534.00	6686.00	14380	20240430	-24.62	10180	20241115	6.48	12100	-10.41	20250204	10600	2.26	20250314	14380	-24.62	20240430	10180	6.48	20241115	0.60	N	114090	500	309 억	7158664	N	N	45	N	N
8	20250328	100830	55	60.00	KOSPI200	오락·문화	N	N	N	Y	60	N	10800	-60	5	-0.55	207380360	19257	26.49	10800	10830	10720	14110	7610	10860	10769.09	11.57	-7613	11000	10930	10850	10780	10700	10965	10815	309	3250	500	8030	10	1	61855670	6680	20.22	1.62	12	0.03	534.00	6686.00	14380	20240430	-24.90	10180	20241115	6.09	12100	-10.74	20250204	10600	1.89	20250314	14380	-24.90	20240430	10180	6.09	20241115	0.60	N	114090	500	309 억	7158664	N	N	45	N	N
9	20250328	090835	55	60.00	KOSPI200	오락·문화	N	N	N	Y	60	N	10780	-80	5	-0.74	71641350	6639	9.13	10800	10830	10740	14110	7610	10860	10790.99	11.57	-3231	11000	10930	10850	10780	10700	10965	10815	309	3250	500	8030	10	1	61855670	6668	20.19	1.61	12	0.01	534.00	6686.00	14380	20240430	-25.03	10180	20241115	5.89	12100	-10.91	20250204	10600	1.70	20250314	14380	-25.03	20240430	10180	5.89	20241115	0.60	N	114090	500	309 억	7158664	N	N	45	N	N
10	20250327	162030	55	60.00	KOSPI200	오락·문화	N	N	N	Y	60	N	10860	0	3	0.00	789887565	72691	145.23	10850	10920	10770	14110	7610	10860	10866.38	11.57	-3152	10973	10916	10843	10786	10713	10945	10815	309	3250	500	8030	10	1	61855670	6718	20.34	1.62	12	0.12	534.00	6686.00	14380	20240430	-24.48	10180	20241115	6.68	12100	-10.25	20250204	10600	2.45	20250314	14380	-24.48	20240430	10180	6.68	20241115	0.60	N	114090	500	309 억	7154096	N	N	45	N	N
11	20250327	150827	55	60.00	KOSPI200	오락·문화	N	N	N	Y	60	N	10820	-40	5	-0.37	721506375	66389	132.63	10850	10920	10770	14110	7610	10860	10867.86	11.57	-1356	10973	10916	10843	10786	10713	10945	10815	309	3250	500	8030	10	1	61855670	6693	20.26	1.62	12	0.11	534.00	6686.00	14380	20240430	-24.76	10180	20241115	6.29	12100	-10.58	20250204	10600	2.08	20250314	14380	-24.76	20240430	10180	6.29	20241115	0.60	N	114090	500	309 억	7154096	N	N	578	N	N
12	20250327	140826	55	60.00	KOSPI200	오락·문화	N	N	N	Y	60	N	10890	30	2	0.28	620076155	57038	113.95	10850	10920	10770	14110	7610	10860	10871.28	11.57	2934	10973	10916	10843	10786	10713	10945	10815	309	3250	500	8030	10	1	61855670	6736	20.39	1.63	12	0.09	534.00	6686.00	14380	20240430	-24.27	10180	20241115	6.97	12100	-10.00	20250204	10600	2.74	20250314	14380	-24.27	20240430	10180	6.97	20241115	0.60	N	114090	500	309 억	7154096	N	N	578	N	N
13	20250327	130823	55	60.00	KOSPI200	오락·문화	N	N	N	Y	60	N	10850	-10	5	-0.09	553757085	50940	101.77	10850	10920	10770	14110	7610	10860	10870.77	11.57	4177	10973	10916	10843	10786	10713	10945	10815	309	3250	500	8030	10	1	61855670	6711	20.32	1.62	12	0.08	534.00	6686.00	14380	20240430	-24.55	10180	20241115	6.58	12100	-10.33	20250204	10600	2.36	20250314	14380	-24.55	20240430	10180	6.58	20241115	0.60	N	114090	500	309 억	7154096	N	N	578	N	N
14	20250327	120831	55	60.00	KOSPI200	오락·문화	N	N	N	Y	60	N	10910	50	2	0.46	429487530	39517	78.95	10850	10920	10770	14110	7610	10860	10868.42	11.57	1715	10973	10916	10843	10786	10713	10945	10815	309	3250	500	8030	10	1	61855670	6748	20.43	1.63	12	0.06	534.00	6686.00	14380	20240430	-24.13	10180	20241115	7.17	12100	-9.83	20250204	10600	2.92	20250314	14380	-24.13	20240430	10180	7.17	20241115	0.60	N	114090	500	309 억	7154096	N	N	578	N	N
15	20250327	110828	55	60.00	KOSPI200	오락·문화	N	N	N	Y	60	N	10870	10	2	0.09	278327320	25630	51.20	10850	10910	10770	14110	7610	10860	10859.44	11.57	-2686	10973	10916	10843	10786	10713	10945	10815	309	3250	500	8030	10	1	61855670	6724	20.36	1.63	12	0.04	534.00	6686.00	14380	20240430	-24.41	10180	20241115	6.78	12100	-10.17	20250204	10600	2.55	20250314	14380	-24.41	20240430	10180	6.78	20241115	0.60	N	114090	500	309 억	7154096	N	N	578	N	N
16	20250327	100823	55	60.00	KOSPI200	오락·문화	N	N	N	Y	60	N	10860	0	3	0.00	170026570	15655	31.28	10850	10910	10770	14110	7610	10860	10860.85	11.57	-2008	10973	10916	10843	10786	10713	10945	10815	309	3250	500	8030	10	1	61855670	6718	20.34	1.62	12	0.03	534.00	6686.00	14380	20240430	-24.48	10180	20241115	6.68	12100	-10.25	20250204	10600	2.45	20250314	14380	-24.48	20240430	10180	6.68	20241115	0.60	N	114090	500	309 억	7154096	N	N	578	N	N
17	20250327	090828	55	60.00	KOSPI200	오락·문화	N	N	N	Y	60	N	10800	-60	5	-0.55	32475350	2999	5.99	10850	10890	10770	14110	7610	10860	10828.73	11.57	-803	10973	10916	10843	10786	10713	10945	10815	309	3250	500	8030	10	1	61855670	6680	20.22	1.62	12	0.00	534.00	6686.00	14380	20240430	-24.90	10180	20241115	6.09	12100	-10.74	20250204	10600	1.89	20250314	14380	-24.90	20240430	10180	6.09	20241115	0.60	N	114090	500	309 억	7154096	N	N	578	N	N
18	20250326	160817	55	60.00	KOSPI200	오락·문화	N	N	N	Y	60	N	10860	60	2	0.56	542848420	50054	78.44	10840	10900	10770	14040	7560	10800	10845.28	11.52	1863	10900	10850	10750	10700	10600	10875	10725	309	3240	500	7990	10	1	61855670	6718	20.34	1.62	12	0.08	534.00	6686.00	14380	20240430	-24.48	10180	20241115	6.68	12100	-10.25	20250204	10600	2.45	20250314	14380	-24.48	20240430	10180	6.68	20241115	0.60	N	114090	500	309 억	7123131	N	N	578	N	N
19	20250326	150820	55	60.00	KOSPI200	오락·문화	N	N	N	Y	60	N	10840	40	2	0.37	494973210	45642	71.53	10840	10900	10770	14040	7560	10800	10844.88	11.52	3490	10900	10850	10750	10700	10600	10875	10725	309	3240	500	7990	10	1	61855670	6705	20.30	1.62	12	0.07	534.00	6686.00	14380	20240430	-24.62	10180	20241115	6.48	12100	-10.41	20250204	10600	2.26	20250314	14380	-24.62	20240430	10180	6.48	20241115	0.60	N	114090	500	309 억	7123131	N	N	0	N	N
20	20250326	140819	55	60.00	KOSPI200	오락·문화	N	N	N	Y	60	N	10860	60	2	0.56	414517845	38237	59.92	10840	10900	10770	14040	7560	10800	10840.96	11.52	4935	10900	10850	10750	10700	10600	10875	10725	309	3240	500	7990	10	1	61855670	6718	20.34	1.62	12	0.06	534.00	6686.00	14380	20240430	-24.48	10180	20241115	6.68	12100	-10.25	20250204	10600	2.45	20250314	14380	-24.48	20240430	10180	6.68	20241115	0.60	N	114090	500	309 억	7123131	N	N	0	N	N
21	20250326	130819	55	60.00	KOSPI200	오락·문화	N	N	N	Y	60	N	10850	50	2	0.46	349639565	32268	50.57	10840	10900	10770	14040	7560	10800	10835.70	11.52	3776	10900	10850	10750	10700	10600	10875	10725	309	3240	500	7990	10	1	61855670	6711	20.32	1.62	12	0.05	534.00	6686.00	14380	20240430	-24.55	10180	20241115	6.58	12100	-10.33	20250204	10600	2.36	20250314	14380	-24.55	20240430	10180	6.58	20241115	0.60	N	114090	500	309 억	7123131	N	N	0	N	N
22	20250326	120824	55	60.00	KOSPI200	오락·문화	N	N	N	Y	60	N	10860	60	2	0.56	241475535	22324	34.98	10840	10870	10770	14040	7560	10800	10817.01	11.52	1493	10900	10850	10750	10700	10600	10875	10725	309	3240	500	7990	10	1	61855670	6718	20.34	1.62	12	0.04	534.00	6686.00	14380	20240430	-24.48	10180	20241115	6.68	12100	-10.25	20250204	10600	2.45	20250314	14380	-24.48	20240430	10180	6.68	20241115	0.60	N	114090	500	309 억	7123131	N	N	0	N	N
23	20250326	110821	55	60.00	KOSPI200	오락·문화	N	N	N	Y	60	N	10810	10	2	0.09	150041430	13889	21.77	10840	10840	10770	14040	7560	10800	10802.94	11.52	260	10900	10850	10750	10700	10600	10875	10725	309	3240	500	7990	10	1	61855670	6687	20.24	1.62	12	0.02	534.00	6686.00	14380	20240430	-24.83	10180	20241115	6.19	12100	-10.66	20250204	10600	1.98	20250314	14380	-24.83	20240430	10180	6.19	20241115	0.60	N	114090	500	309 억	7123131	N	N	0	N	N
24	20250326	100821	55	60.00	KOSPI200	오락·문화	N	N	N	Y	60	N	10800	0	3	0.00	99229870	9186	14.40	10840	10840	10770	14040	7560	10800	10802.34	11.52	-458	10900	10850	10750	10700	10600	10875	10725	309	3240	500	7990	10	1	61855670	6680	20.22	1.62	12	0.01	534.00	6686.00	14380	20240430	-24.90	10180	20241115	6.09	12100	-10.74	20250204	10600	1.89	20250314	14380	-24.90	20240430	10180	6.09	20241115	0.60	N	114090	500	309 억	7123131	N	N	0	N	N
25	20250326	090821	55	60.00	KOSPI200	오락·문화	N	N	N	Y	60	N	10780	-20	5	-0.19	26872830	2485	3.89	10840	10840	10770	14040	7560	10800	10815.21	11.52	-36	10900	10850	10750	10700	10600	10875	10725	309	3240	500	7990	10	1	61855670	6668	20.19	1.61	12	0.00	534.00	6686.00	14380	20240430	-25.03	10180	20241115	5.89	12100	-10.91	20250204	10600	1.70	20250314	14380	-25.03	20240430	10180	5.89	20241115	0.60	N	114090	500	309 억	7123131	N	N	0	N	N
26	20250325	160815	55	60.00	KOSPI200	오락·문화	N	N	N	Y	60	N	10800	120	2	1.12	682648190	63811	59.32	10660	10800	10650	13880	7480	10680	10697.23	11.49	8566	11020	10850	10760	10590	10500	10805	10545	309	3200	500	7900	10	1	61855670	6680	20.22	1.62	12	0.10	534.00	6686.00	14380	20240430	-24.90	10180	20241115	6.09	12100	-10.74	20250204	10600	1.89	20250314	14380	-24.90	20240430	10180	6.09	20241115	0.62	N	114090	500	309 억	7104980	N	N	1	N	N
27	20250325	150817	55	60.00	KOSPI200	오락·문화	N	N	N	Y	60	N	10730	50	2	0.47	598307090	55987	52.05	10660	10790	10650	13880	7480	10680	10686.54	11.49	7950	11020	10850	10760	10590	10500	10805	10545	309	3200	500	7900	10	1	61855670	6637	20.09	1.60	12	0.09	534.00	6686.00	14380	20240430	-25.38	10180	20241115	5.40	12100	-11.32	20250204	10600	1.23	20250314	14380	-25.38	20240430	10180	5.40	20241115	0.62	N	114090	500	309 억	7104980	N	N	1	N	N
28	20250325	140814	55	60.00	KOSPI200	오락·문화	N	N	N	Y	60	N	10680	0	3	0.00	524061450	49047	45.60	10660	10790	10650	13880	7480	10680	10684.88	11.49	7008	11020	10850	10760	10590	10500	10805	10545	309	3200	500	7900	10	1	61855670	6606	20.00	1.60	12	0.08	534.00	6686.00	14380	20240430	-25.73	10180	20241115	4.91	12100	-11.74	20250204	10600	0.75	20250314	14380	-25.73	20240430	10180	4.91	20241115	0.62	N	114090	500	309 억	7104980	N	N	1	N	N
29	20250325	130815	55	60.00	KOSPI200	오락·문화	N	N	N	Y	60	N	10670	-10	5	-0.09	469069220	43897	40.81	10660	10790	10650	13880	7480	10680	10685.68	11.49	6342	11020	10850	10760	10590	10500	10805	10545	309	3200	500	7900	10	1	61855670	6600	19.98	1.60	12	0.07	534.00	6686.00	14380	20240430	-25.80	10180	20241115	4.81	12100	-11.82	20250204	10600	0.66	20250314	14380	-25.80	20240430	10180	4.81	20241115	0.62	N	114090	500	309 억	7104980	N	N	1	N	N
30	20250325	120816	55	60.00	KOSPI200	오락·문화	N	N	N	Y	60	N	10650	-30	5	-0.28	421276600	39421	36.65	10660	10790	10650	13880	7480	10680	10686.60	11.49	6398	11020	10850	10760	10590	10500	10805	10545	309	3200	500	7900	10	1	61855670	6588	19.94	1.59	12	0.06	534.00	6686.00	14380	20240430	-25.94	10180	20241115	4.62	12100	-11.98	20250204	10600	0.47	20250314	14380	-25.94	20240430	10180	4.62	20241115	0.62	N	114090	500	309 억	7104980	N	N	1	N	N
31	20250325	110814	55	60.00	KOSPI200	오락·문화	N	N	N	Y	60	N	10660	-20	5	-0.19	351776130	32902	30.59	10660	10790	10650	13880	7480	10680	10691.63	11.49	9239	11020	10850	10760	10590	10500	10805	10545	309	3200	500	7900	10	1	61855670	6594	19.96	1.59	12	0.05	534.00	6686.00	14380	20240430	-25.87	10180	20241115	4.72	12100	-11.90	20250204	10600	0.57	20250314	14380	-25.87	20240430	10180	4.72	20241115	0.62	N	114090	500	309 억	7104980	N	N	1	N	N
32	20250325	100825	55	60.00	KOSPI200	오락·문화	N	N	N	Y	60	N	10710	30	2	0.28	182648470	17081	15.88	10660	10790	10650	13880	7480	10680	10693.08	11.49	2255	11020	10850	10760	10590	10500	10805	10545	309	3200	500	7900	10	1	61855670	6625	20.06	1.60	12	0.03	534.00	6686.00	14380	20240430	-25.52	10180	20241115	5.21	12100	-11.49	20250204	10600	1.04	20250314	14380	-25.52	20240430	10180	5.21	20241115	0.62	N	114090	500	309 억	7104980	N	N	1	N	N
33	20250325	090822	55	60.00	KOSPI200	오락·문화	N	N	N	Y	60	N	10750	70	2	0.66	20842100	1950	1.81	10660	10760	10660	13880	7480	10680	10688.26	11.49	-274	11020	10850	10760	10590	10500	10805	10545	309	3200	500	7900	10	1	61855670	6649	20.13	1.61	12	0.00	534.00	6686.00	14380	20240430	-25.24	10180	20241115	5.60	12100	-11.16	20250204	10600	1.42	20250314	14380	-25.24	20240430	10180	5.60	20241115	0.62	N	114090	500	309 억	7104980	N	N	1	N	N
34	20250324	160813	55	60.00	KOSPI200	오락·문화	N	N	N	Y	60	N	10680	-60	5	-0.56	1155445965	107568	85.77	10720	10930	10670	13960	7520	10740	10741.54	11.44	22790	11020	10880	10790	10650	10560	10835	10605	309	3220	500	7940	10	1	61855670	6606	20.00	1.60	12	0.17	534.00	6686.00	14380	20240430	-25.73	10180	20241115	4.91	12100	-11.74	20250204	10600	0.75	20250314	14380	-25.73	20240430	10180	4.91	20241115	0.61	N	114090	500	309 억	7078834	N	N	1	N	N
35	20250324	150818	55	60.00	KOSPI200	오락·문화	N	N	N	Y	60	N	10680	-60	5	-0.56	974002855	90580	72.23	10720	10930	10670	13960	7520	10740	10752.96	11.44	15671	11020	10880	10790	10650	10560	10835	10605	309	3220	500	7940	10	1	61855670	6606	20.00	1.60	12	0.15	534.00	6686.00	14380	20240430	-25.73	10180	20241115	4.91	12100	-11.74	20250204	10600	0.75	20250314	14380	-25.73	20240430	10180	4.91	20241115	0.61	N	114090	500	309 억	7078834	N	N	320	N	N
36	20250324	140819	55	60.00	KOSPI200	오락·문화	N	N	N	Y	60	N	10710	-30	5	-0.28	710755030	65972	52.60	10720	10930	10700	13960	7520	10740	10773.59	11.44	5053	11020	10880	10790	10650	10560	10835	10605	309	3220	500	7940	10	1	61855670	6625	20.06	1.60	12	0.11	534.00	6686.00	14380	20240430	-25.52	10180	20241115	5.21	12100	-11.49	20250204	10600	1.04	20250314	14380	-25.52	20240430	10180	5.21	20241115	0.61	N	114090	500	309 억	7078834	N	N	320	N	N
37	20250324	130819	55	60.00	KOSPI200	오락·문화	N	N	N	Y	60	N	10730	-10	5	-0.09	606808150	56274	44.87	10720	10930	10720	13960	7520	10740	10783.10	11.44	5362	11020	10880	10790	10650	10560	10835	10605	309	3220	500	7940	10	1	61855670	6637	20.09	1.60	12	0.09	534.00	6686.00	14380	20240430	-25.38	10180	20241115	5.40	12100	-11.32	20250204	10600	1.23	20250314	14380	-25.38	20240430	10180	5.40	20241115	0.61	N	114090	500	309 억	7078834	N	N	320	N	N
38	20250324	120818	55	60.00	KOSPI200	오락·문화	N	N	N	Y	60	N	10770	30	2	0.28	385663680	35688	28.46	10720	10930	10720	13960	7520	10740	10806.54	11.44	2691	11020	10880	10790	10650	10560	10835	10605	309	3220	500	7940	10	1	61855670	6662	20.17	1.61	12	0.06	534.00	6686.00	14380	20240430	-25.10	10180	20241115	5.80	12100	-10.99	20250204	10600	1.60	20250314	14380	-25.10	20240430	10180	5.80	20241115	0.61	N	114090	500	309 억	7078834	N	N	320	N	N
39	20250324	110817	55	60.00	KOSPI200	오락·문화	N	N	N	Y	60	N	10760	20	2	0.19	325802180	30126	24.02	10720	10930	10720	13960	7520	10740	10814.65	11.44	2850	11020	10880	10790	10650	10560	10835	10605	309	3220	500	7940	10	1	61855670	6656	20.15	1.61	12	0.05	534.00	6686.00	14380	20240430	-25.17	10180	20241115	5.70	12100	-11.07	20250204	10600	1.51	20250314	14380	-25.17	20240430	10180	5.70	20241115	0.61	N	114090	500	309 억	7078834	N	N	320	N	N
40	20250324	100814	55	60.00	KOSPI200	오락·문화	N	N	N	Y	60	N	10770	30	2	0.28	205524240	18975	15.13	10720	10930	10720	13960	7520	10740	10831.32	11.44	5682	11020	10880	10790	10650	10560	10835	10605	309	3220	500	7940	10	1	61855670	6662	20.17	1.61	12	0.03	534.00	6686.00	14380	20240430	-25.10	10180	20241115	5.80	12100	-10.99	20250204	10600	1.60	20250314	14380	-25.10	20240430	10180	5.80	20241115	0.61	N	114090	500	309 억	7078834	N	N	320	N	N
41	20250324	090817	55	60.00	KOSPI200	오락·문화	N	N	N	Y	60	N	10840	100	2	0.93	56509220	5229	4.17	10720	10930	10720	13960	7520	10740	10806.89	11.44	2024	11020	10880	10790	10650	10560	10835	10605	309	3220	500	7940	10	1	61855670	6705	20.30	1.62	12	0.01	534.00	6686.00	14380	20240430	-24.62	10180	20241115	6.48	12100	-10.41	20250204	10600	2.26	20250314	14380	-24.62	20240430	10180	6.48	20241115	0.61	N	114090	500	309 억	7078834	N	N	320	N	N
42	20250321	160832	55	60.00	KOSPI200	오락·문화	N	N	N	Y	60	N	10740	40	2	0.37	1356153840	125412	263.23	10750	10930	10700	13910	7490	10700	10813.59	11.32	22525	10800	10750	10690	10640	10580	10720	10610	309	3210	500	7910	10	1	61855670	6643	20.11	1.61	12	0.20	534.00	6686.00	14380	20240430	-25.31	10180	20241115	5.50	12100	-11.24	20250204	10600	1.32	20250314	14380	-25.31	20240430	10180	5.50	20241115	0.60	N	114090	500	309 억	7004148	N	N	320	N	N
43	20250321	150816	55	60.00	KOSPI200	오락·문화	N	N	N	Y	60	N	10840	140	2	1.31	976891540	90119	189.15	10750	10930	10700	13910	7490	10700	10840.02	11.32	29186	10800	10750	10690	10640	10580	10720	10610	309	3210	500	7910	10	1	61855670	6705	20.30	1.62	12	0.15	534.00	6686.00	14380	20240430	-24.62	10180	20241115	6.48	12100	-10.41	20250204	10600	2.26	20250314	14380	-24.62	20240430	10180	6.48	20241115	0.60	N	114090	500	309 억	7004148	N	N	349	N	N
44	20250321	140817	55	60.00	KOSPI200	오락·문화	N	N	N	Y	60	N	10870	170	2	1.59	869978350	80274	168.49	10750	10930	10700	13910	7490	10700	10837.61	11.32	28003	10800	10750	10690	10640	10580	10720	10610	309	3210	500	7910	10	1	61855670	6724	20.36	1.63	12	0.13	534.00	6686.00	14380	20240430	-24.41	10180	20241115	6.78	12100	-10.17	20250204	10600	2.55	20250314	14380	-24.41	20240430	10180	6.78	20241115	0.60	N	114090	500	309 억	7004148	N	N	349	N	N
45	20250321	130817	55	60.00	KOSPI200	오락·문화	N	N	N	Y	60	N	10890	190	2	1.78	737315390	68098	142.93	10750	10920	10700	13910	7490	10700	10827.27	11.32	26371	10800	10750	10690	10640	10580	10720	10610	309	3210	500	7910	10	1	61855670	6736	20.39	1.63	12	0.11	534.00	6686.00	14380	20240430	-24.27	10180	20241115	6.97	12100	-10.00	20250204	10600	2.74	20250314	14380	-24.27	20240430	10180	6.97	20241115	0.60	N	114090	500	309 억	7004148	N	N	349	N	N
46	20250321	120818	55	60.00	KOSPI200	오락·문화	N	N	N	Y	60	N	10880	180	2	1.68	647697750	59859	125.64	10750	10920	10700	13910	7490	10700	10820.39	11.32	25825	10800	10750	10690	10640	10580	10720	10610	309	3210	500	7910	10	1	61855670	6730	20.37	1.63	12	0.10	534.00	6686.00	14380	20240430	-24.34	10180	20241115	6.88	12100	-10.08	20250204	10600	2.64	20250314	14380	-24.34	20240430	10180	6.88	20241115	0.60	N	114090	500	309 억	7004148	N	N	349	N	N
47	20250321	110817	55	60.00	KOSPI200	오락·문화	N	N	N	Y	60	N	10880	180	2	1.68	472674745	43772	91.87	10750	10880	10700	13910	7490	10700	10798.56	11.32	19539	10800	10750	10690	10640	10580	10720	10610	309	3210	500	7910	10	1	61855670	6730	20.37	1.63	12	0.07	534.00	6686.00	14380	20240430	-24.34	10180	20241115	6.88	12100	-10.08	20250204	10600	2.64	20250314	14380	-24.34	20240430	10180	6.88	20241115	0.60	N	114090	500	309 억	7004148	N	N	349	N	N
48	20250321	100819	55	60.00	KOSPI200	오락·문화	N	N	N	Y	60	N	10770	70	2	0.65	236901335	21971	46.12	10750	10860	10700	13910	7490	10700	10782.46	11.32	4413	10800	10750	10690	10640	10580	10720	10610	309	3210	500	7910	10	1	61855670	6662	20.17	1.61	12	0.04	534.00	6686.00	14380	20240430	-25.10	10180	20241115	5.80	12100	-10.99	20250204	10600	1.60	20250314	14380	-25.10	20240430	10180	5.80	20241115	0.60	N	114090	500	309 억	7004148	N	N	349	N	N
49	20250321	090822	55	60.00	KOSPI200	오락·문화	N	N	N	Y	60	N	10790	90	2	0.84	105969600	9811	20.59	10750	10860	10700	13910	7490	10700	10801.10	11.32	-202	10800	10750	10690	10640	10580	10720	10610	309	3210	500	7910	10	1	61855670	6674	20.21	1.61	12	0.02	534.00	6686.00	14380	20240430	-24.97	10180	20241115	5.99	12100	-10.83	20250204	10600	1.79	20250314	14380	-24.97	20240430	10180	5.99	20241115	0.60	N	114090	500	309 억	7004148	N	N	349	N	N
50	20250320	161300	55	60.00	KOSPI200	오락·문화	N	N	N	Y	60	N	10700	0	3	0.00	508743115	47643	56.56	10710	10740	10630	13910	7490	10700	10678.23	11.21	-557	10886	10792	10716	10622	10546	10840	10670	309	3210	500	7910	10	1	61855670	6619	15.09	1.61	12	0.08	709.00	6658.00	14380	20240430	-25.59	10180	20241115	5.11	12100	-11.57	20250204	10600	0.94	20250314	14380	-25.59	20240430	10180	5.11	20241115	0.59	N	114090	500	309 억	6932133	N	N	349	N	N
51	20250320	150816	55	60.00	KOSPI200	오락·문화	N	N	N	Y	60	N	10680	-20	5	-0.19	442445805	41441	49.20	10710	10740	10630	13910	7490	10700	10676.52	11.21	803	10886	10792	10716	10622	10546	10840	10670	309	3210	500	7910	10	1	61855670	6606	15.06	1.60	12	0.07	709.00	6658.00	14380	20240430	-25.73	10180	20241115	4.91	12100	-11.74	20250204	10600	0.75	20250314	14380	-25.73	20240430	10180	4.91	20241115	0.59	N	114090	500	309 억	6932133	N	N	670	N	N
52	20250320	140819	55	60.00	KOSPI200	오락·문화	N	N	N	Y	60	N	10640	-60	5	-0.56	386295595	36171	42.94	10710	10740	10630	13910	7490	10700	10679.70	11.21	3017	10886	10792	10716	10622	10546	10840	10670	309	3210	500	7910	10	1	61855670	6581	15.01	1.60	12	0.06	709.00	6658.00	14380	20240430	-26.01	10180	20241115	4.52	12100	-12.07	20250204	10600	0.38	20250314	14380	-26.01	20240430	10180	4.52	20241115	0.59	N	114090	500	309 억	6932133	N	N	670	N	N
53	20250320	130818	55	60.00	KOSPI200	오락·문화	N	N	N	Y	60	N	10680	-20	5	-0.19	319027035	29858	35.45	10710	10740	10630	13910	7490	10700	10684.81	11.21	5326	10886	10792	10716	10622	10546	10840	10670	309	3210	500	7910	10	1	61855670	6606	15.06	1.60	12	0.05	709.00	6658.00	14380	20240430	-25.73	10180	20241115	4.91	12100	-11.74	20250204	10600	0.75	20250314	14380	-25.73	20240430	10180	4.91	20241115	0.59	N	114090	500	309 억	6932133	N	N	670	N	N
54	20250320	120815	55	60.00	KOSPI200	오락·문화	N	N	N	Y	60	N	10710	10	2	0.09	195968060	18318	21.75	10710	10740	10660	13910	7490	10700	10698.11	11.21	3640	10886	10792	10716	10622	10546	10840	10670	309	3210	500	7910	10	1	61855670	6625	15.11	1.61	12	0.03	709.00	6658.00	14380	20240430	-25.52	10180	20241115	5.21	12100	-11.49	20250204	10600	1.04	20250314	14380	-25.52	20240430	10180	5.21	20241115	0.59	N	114090	500	309 억	6932133	N	N	670	N	N
55	20250320	110817	55	60.00	KOSPI200	오락·문화	N	N	N	Y	60	N	10710	10	2	0.09	147377255	13779	16.36	10710	10740	10660	13910	7490	10700	10695.79	11.21	2044	10886	10792	10716	10622	10546	10840	10670	309	3210	500	7910	10	1	61855670	6625	15.11	1.61	12	0.02	709.00	6658.00	14380	20240430	-25.52	10180	20241115	5.21	12100	-11.49	20250204	10600	1.04	20250314	14380	-25.52	20240430	10180	5.21	20241115	0.59	N	114090	500	309 억	6932133	N	N	670	N	N
56	20250320	100814	55	60.00	KOSPI200	오락·문화	N	N	N	Y	60	N	10670	-30	5	-0.28	95741270	8946	10.62	10710	10740	10660	13910	7490	10700	10702.13	11.21	2981	10886	10792	10716	10622	10546	10840	10670	309	3210	500	7910	10	1	61855670	6600	15.05	1.60	12	0.01	709.00	6658.00	14380	20240430	-25.80	10180	20241115	4.81	12100	-11.82	20250204	10600	0.66	20250314	14380	-25.80	20240430	10180	4.81	20241115	0.59	N	114090	500	309 억	6932133	N	N	670	N	N
57	20250320	090818	55	60.00	KOSPI200	오락·문화	N	N	N	Y	60	N	10710	10	2	0.09	10816640	1010	1.20	10710	10740	10700	13910	7490	10700	10709.54	11.21	175	10886	10792	10716	10622	10546	10840	10670	309	3210	500	7910	10	1	61855670	6625	15.11	1.61	12	0.00	709.00	6658.00	14380	20240430	-25.52	10180	20241115	5.21	12100	-11.49	20250204	10600	1.04	20250314	14380	-25.52	20240430	10180	5.21	20241115	0.59	N	114090	500	309 억	6932133	N	N	670	N	N
58	20250319	160812	55	60.00	KOSPI200	오락·문화	N	N	N	Y	60	N	10700	40	2	0.38	900492980	84227	130.57	10650	10810	10640	13850	7470	10660	10691.26	11.10	8849	10820	10740	10680	10600	10540	10710	10570	309	3190	500	7880	10	1	61855670	6619	15.09	1.61	12	0.14	709.00	6658.00	14380	20240430	-25.59	10180	20241115	5.11	12100	-11.57	20250204	10600	0.94	20250314	14380	-25.59	20240430	10180	5.11	20241115	0.57	N	114090	500	309 억	6868325	N	N	670	N	N
59	20250319	150813	55	60.00	KOSPI200	오락·문화	N	N	N	Y	60	N	10650	-10	5	-0.09	834608740	78062	121.01	10650	10810	10640	13850	7470	10660	10691.61	11.10	8201	10820	10740	10680	10600	10540	10710	10570	309	3190	500	7880	10	1	61855670	6588	15.02	1.60	12	0.13	709.00	6658.00	14380	20240430	-25.94	10180	20241115	4.62	12100	-11.98	20250204	10600	0.47	20250314	14380	-25.94	20240430	10180	4.62	20241115	0.57	N	114090	500	309 억	6868325	N	N	396	N	N
60	20250319	140816	55	60.00	KOSPI200	오락·문화	N	N	N	Y	60	N	10680	20	2	0.19	695315610	64994	100.75	10650	10810	10650	13850	7470	10660	10698.15	11.10	5441	10820	10740	10680	10600	10540	10710	10570	309	3190	500	7880	10	1	61855670	6606	15.06	1.60	12	0.11	709.00	6658.00	14380	20240430	-25.73	10180	20241115	4.91	12100	-11.74	20250204	10600	0.75	20250314	14380	-25.73	20240430	10180	4.91	20241115	0.57	N	114090	500	309 억	6868325	N	N	396	N	N
61	20250319	130813	55	60.00	KOSPI200	오락·문화	N	N	N	Y	60	N	10680	20	2	0.19	586545130	54794	84.94	10650	10810	10650	13850	7470	10660	10704.55	11.10	4636	10820	10740	10680	10600	10540	10710	10570	309	3190	500	7880	10	1	61855670	6606	15.06	1.60	12	0.09	709.00	6658.00	14380	20240430	-25.73	10180	20241115	4.91	12100	-11.74	20250204	10600	0.75	20250314	14380	-25.73	20240430	10180	4.91	20241115	0.57	N	114090	500	309 억	6868325	N	N	396	N	N
62	20250319	120814	55	60.00	KOSPI200	오락·문화	N	N	N	Y	60	N	10690	30	2	0.28	476105000	44458	68.92	10650	10810	10650	13850	7470	10660	10709.10	11.10	3640	10820	10740	10680	10600	10540	10710	10570	309	3190	500	7880	10	1	61855670	6612	15.08	1.61	12	0.07	709.00	6658.00	14380	20240430	-25.66	10180	20241115	5.01	12100	-11.65	20250204	10600	0.85	20250314	14380	-25.66	20240430	10180	5.01	20241115	0.57	N	114090	500	309 억	6868325	N	N	396	N	N
63	20250319	110813	55	60.00	KOSPI200	오락·문화	N	N	N	Y	60	N	10680	20	2	0.19	344406050	32138	49.82	10650	10810	10650	13850	7470	10660	10716.47	11.10	1673	10820	10740	10680	10600	10540	10710	10570	309	3190	500	7880	10	1	61855670	6606	15.06	1.60	12	0.05	709.00	6658.00	14380	20240430	-25.73	10180	20241115	4.91	12100	-11.74	20250204	10600	0.75	20250314	14380	-25.73	20240430	10180	4.91	20241115	0.57	N	114090	500	309 억	6868325	N	N	396	N	N
64	20250319	100815	55	60.00	KOSPI200	오락·문화	N	N	N	Y	60	N	10740	80	2	0.75	175866750	16397	25.42	10650	10770	10650	13850	7470	10660	10725.54	11.10	5587	10820	10740	10680	10600	10540	10710	10570	309	3190	500	7880	10	1	61855670	6643	15.15	1.61	12	0.03	709.00	6658.00	14380	20240430	-25.31	10180	20241115	5.50	12100	-11.24	20250204	10600	1.32	20250314	14380	-25.31	20240430	10180	5.50	20241115	0.57	N	114090	500	309 억	6868325	N	N	396	N	N
65	20250319	090817	55	60.00	KOSPI200	오락·문화	N	N	N	Y	60	N	10660	0	3	0.00	6518630	611	0.95	10650	10700	10650	13850	7470	10660	10668.79	11.10	49	10820	10740	10680	10600	10540	10710	10570	309	3190	500	7880	10	1	61855670	6594	15.04	1.60	12	0.00	709.00	6658.00	14380	20240430	-25.87	10180	20241115	4.72	12100	-11.90	20250204	10600	0.57	20250314	14380	-25.87	20240430	10180	4.72	20241115	0.57	N	114090	500	309 억	6868325	N	N	396	N	N
66	20250318	160810	55	60.00	KOSPI200	오락·문화	N	N	N	Y	60	N	10660	-110	5	-1.02	637190895	59803	67.16	10760	10760	10620	14000	7540	10770	10654.83	11.12	-14394	10890	10830	10720	10660	10550	10860	10690	309	3230	500	7960	10	1	61855670	6594	15.04	1.60	12	0.10	709.00	6658.00	14380	20240430	-25.87	10180	20241115	4.72	12100	-11.90	20250204	10600	0.57	20250314	14380	-25.87	20240430	10180	4.72	20241115	0.56	N	114090	500	309 억	6880591	N	N	396	N	N
67	20250318	150814	55	60.00	KOSPI200	오락·문화	N	N	N	Y	60	N	10680	-90	5	-0.84	606123310	56889	63.89	10760	10760	10620	14000	7540	10770	10654.49	11.12	-13247	10890	10830	10720	10660	10550	10860	10690	309	3230	500	7960	10	1	61855670	6606	15.06	1.60	12	0.09	709.00	6658.00	14380	20240430	-25.73	10180	20241115	4.91	12100	-11.74	20250204	10600	0.75	20250314	14380	-25.73	20240430	10180	4.91	20241115	0.56	N	114090	500	309 억	6880591	N	N	845	N	N
68	20250318	140811	55	60.00	KOSPI200	오락·문화	N	N	N	Y	60	N	10630	-140	5	-1.30	485526415	45547	51.15	10760	10760	10620	14000	7540	10770	10659.90	11.12	-9481	10890	10830	10720	10660	10550	10860	10690	309	3230	500	7960	10	1	61855670	6575	14.99	1.60	12	0.07	709.00	6658.00	14380	20240430	-26.08	10180	20241115	4.42	12100	-12.15	20250204	10600	0.28	20250314	14380	-26.08	20240430	10180	4.42	20241115	0.56	N	114090	500	309 억	6880591	N	N	845	N	N
69	20250318	130811	55	60.00	KOSPI200	오락·문화	N	N	N	Y	60	N	10630	-140	5	-1.30	414748520	38888	43.67	10760	10760	10620	14000	7540	10770	10665.21	11.12	-9041	10890	10830	10720	10660	10550	10860	10690	309	3230	500	7960	10	1	61855670	6575	14.99	1.60	12	0.06	709.00	6658.00	14380	20240430	-26.08	10180	20241115	4.42	12100	-12.15	20250204	10600	0.28	20250314	14380	-26.08	20240430	10180	4.42	20241115	0.56	N	114090	500	309 억	6880591	N	N	845	N	N
70	20250318	120811	55	60.00	KOSPI200	오락·문화	N	N	N	Y	60	N	10630	-140	5	-1.30	359529030	33693	37.84	10760	10760	10620	14000	7540	10770	10670.73	11.12	-9029	10890	10830	10720	10660	10550	10860	10690	309	3230	500	7960	10	1	61855670	6575	14.99	1.60	12	0.05	709.00	6658.00	14380	20240430	-26.08	10180	20241115	4.42	12100	-12.15	20250204	10600	0.28	20250314	14380	-26.08	20240430	10180	4.42	20241115	0.56	N	114090	500	309 억	6880591	N	N	845	N	N
71	20250318	110810	55	60.00	KOSPI200	오락·문화	N	N	N	Y	60	N	10640	-130	5	-1.21	268765530	25155	28.25	10760	10760	10640	14000	7540	10770	10684.38	11.12	-6482	10890	10830	10720	10660	10550	10860	10690	309	3230	500	7960	10	1	61855670	6581	15.01	1.60	12	0.04	709.00	6658.00	14380	20240430	-26.01	10180	20241115	4.52	12100	-12.07	20250204	10600	0.38	20250314	14380	-26.01	20240430	10180	4.52	20241115	0.56	N	114090	500	309 억	6880591	N	N	845	N	N
72	20250318	100812	55	60.00	KOSPI200	오락·문화	N	N	N	Y	60	N	10680	-90	5	-0.84	147248740	13769	15.46	10760	10760	10660	14000	7540	10770	10694.22	11.12	-3908	10890	10830	10720	10660	10550	10860	10690	309	3230	500	7960	10	1	61855670	6606	15.06	1.60	12	0.02	709.00	6658.00	14380	20240430	-25.73	10180	20241115	4.91	12100	-11.74	20250204	10600	0.75	20250314	14380	-25.73	20240430	10180	4.91	20241115	0.56	N	114090	500	309 억	6880591	N	N	845	N	N
73	20250318	090815	55	60.00	KOSPI200	오락·문화	N	N	N	Y	60	N	10720	-50	5	-0.46	33944000	3163	3.55	10760	10760	10710	14000	7540	10770	10731.58	11.12	-1027	10890	10830	10720	10660	10550	10860	10690	309	3230	500	7960	10	1	61855670	6631	15.12	1.61	12	0.01	709.00	6658.00	14380	20240430	-25.45	10180	20241115	5.30	12100	-11.40	20250204	10600	1.13	20250314	14380	-25.45	20240430	10180	5.30	20241115	0.56	N	114090	500	309 억	6880591	N	N	845	N	N
74	20250317	160808	55	60.00	KOSPI200	오락·문화	N	N	N	Y	60	N	10770	90	2	0.84	950099390	89044	75.12	10750	10780	10610	13880	7480	10680	10670.00	11.20	-5440	10880	10780	10690	10590	10500	10735	10545	309	3200	500	7900	10	1	61855670	6662	15.19	1.62	12	0.14	709.00	6658.00	14380	20240430	-25.10	10180	20241115	5.80	12100	-10.99	20250204	10600	1.60	20250314	14380	-25.10	20240430	10180	5.80	20241115	0.50	N	114090	500	309 억	6928930	N	N	845	N	N
75	20250317	150808	55	60.00	KOSPI200	오락·문화	N	N	N	Y	60	N	10680	0	3	0.00	839268730	78745	66.43	10750	10780	10610	13880	7480	10680	10658.06	11.20	-6170	10880	10780	10690	10590	10500	10735	10545	309	3200	500	7900	10	1	61855670	6606	15.06	1.60	12	0.13	709.00	6658.00	14380	20240430	-25.73	10180	20241115	4.91	12100	-11.74	20250204	10600	0.75	20250314	14380	-25.73	20240430	10180	4.91	20241115	0.50	N	114090	500	309 억	6928930	N	N	1281	N	N
76	20250317	140810	55	60.00	KOSPI200	오락·문화	N	N	N	Y	60	N	10620	-60	5	-0.56	724854520	67981	57.35	10750	10780	10610	13880	7480	10680	10662.60	11.20	-7675	10880	10780	10690	10590	10500	10735	10545	309	3200	500	7900	10	1	61855670	6569	14.98	1.60	12	0.11	709.00	6658.00	14380	20240430	-26.15	10180	20241115	4.32	12100	-12.23	20250204	10600	0.19	20250314	14380	-26.15	20240430	10180	4.32	20241115	0.50	N	114090	500	309 억	6928930	N	N	1281	N	N
77	20250317	130809	55	60.00	KOSPI200	오락·문화	N	N	N	Y	60	N	10630	-50	5	-0.47	602575740	56484	47.65	10750	10780	10610	13880	7480	10680	10668.08	11.20	-8285	10880	10780	10690	10590	10500	10735	10545	309	3200	500	7900	10	1	61855670	6575	14.99	1.60	12	0.09	709.00	6658.00	14380	20240430	-26.08	10180	20241115	4.42	12100	-12.15	20250204	10600	0.28	20250314	14380	-26.08	20240430	10180	4.42	20241115	0.50	N	114090	500	309 억	6928930	N	N	1281	N	N
78	20250317	120808	55	60.00	KOSPI200	오락·문화	N	N	N	Y	60	N	10630	-50	5	-0.47	426960280	39957	33.71	10750	10780	10610	13880	7480	10680	10685.49	11.20	-9230	10880	10780	10690	10590	10500	10735	10545	309	3200	500	7900	10	1	61855670	6575	14.99	1.60	12	0.06	709.00	6658.00	14380	20240430	-26.08	10180	20241115	4.42	12100	-12.15	20250204	10600	0.28	20250314	14380	-26.08	20240430	10180	4.42	20241115	0.50	N	114090	500	309 억	6928930	N	N	1281	N	N
79	20250317	110809	55	60.00	KOSPI200	오락·문화	N	N	N	Y	60	N	10700	20	2	0.19	192733990	17964	15.16	10750	10780	10690	13880	7480	10680	10728.90	11.20	683	10880	10780	10690	10590	10500	10735	10545	309	3200	500	7900	10	1	61855670	6619	15.09	1.61	12	0.03	709.00	6658.00	14380	20240430	-25.59	10180	20241115	5.11	12100	-11.57	20250204	10600	0.94	20250314	14380	-25.59	20240430	10180	5.11	20241115	0.50	N	114090	500	309 억	6928930	N	N	1281	N	N
80	20250317	100808	55	60.00	KOSPI200	오락·문화	N	N	N	Y	60	N	10740	60	2	0.56	138009010	12854	10.84	10750	10780	10690	13880	7480	10680	10736.66	11.20	1344	10880	10780	10690	10590	10500	10735	10545	309	3200	500	7900	10	1	61855670	6643	15.15	1.61	12	0.02	709.00	6658.00	14380	20240430	-25.31	10180	20241115	5.50	12100	-11.24	20250204	10600	1.32	20250314	14380	-25.31	20240430	10180	5.50	20241115	0.50	N	114090	500	309 억	6928930	N	N	1281	N	N
81	20250317	090810	55	60.00	KOSPI200	오락·문화	N	N	N	Y	60	N	10710	30	2	0.28	28311640	2645	2.23	10750	10750	10690	13880	7480	10680	10703.83	11.20	-1050	10880	10780	10690	10590	10500	10735	10545	309	3200	500	7900	10	1	61855670	6625	15.11	1.61	12	0.00	709.00	6658.00	14380	20240430	-25.52	10180	20241115	5.21	12100	-11.49	20250204	10600	1.04	20250314	14380	-25.52	20240430	10180	5.21	20241115	0.50	N	114090	500	309 억	6928930	N	N	1281	N	N
82	20250314	160806	55	60.00	KOSPI200	오락·문화	N	N	N	Y	60	N	10680	-40	5	-0.37	1263243370	118530	38.37	10790	10790	10600	13930	7510	10720	10657.37	11.19	6189	11306	11012	10836	10542	10366	10925	10455	309	3210	500	7930	10	1	61855670	6606	15.06	1.60	12	0.19	709.00	6658.00	14380	20240430	-25.73	10180	20241115	4.91	12100	-11.74	20250204	10600	0.75	20250314	14380	-25.73	20240430	10180	4.91	20241115	0.50	N	114090	500	309 억	6918580	N	N	1281	N	N
83	20250314	150812	55	60.00	KOSPI200	오락·문화	N	N	N	Y	60	N	10670	-50	5	-0.47	1102313430	103446	33.48	10790	10790	10600	13930	7510	10720	10655.93	11.19	4328	11306	11012	10836	10542	10366	10925	10455	309	3210	500	7930	10	1	61855670	6600	15.05	1.60	12	0.17	709.00	6658.00	14380	20240430	-25.80	10180	20241115	4.81	12100	-11.82	20250204	10600	0.66	20250314	14380	-25.80	20240430	10180	4.81	20241115	0.50	N	114090	500	309 억	6918580	N	N	2108	N	N
84	20250314	140806	55	60.00	KOSPI200	오락·문화	N	N	N	Y	60	N	10660	-60	5	-0.56	792884060	74424	24.09	10790	10790	10600	13930	7510	10720	10653.61	11.19	-5775	11306	11012	10836	10542	10366	10925	10455	309	3210	500	7930	10	1	61855670	6594	15.04	1.60	12	0.12	709.00	6658.00	14380	20240430	-25.87	10180	20241115	4.72	12100	-11.90	20250204	10600	0.57	20250314	14380	-25.87	20240430	10180	4.72	20241115	0.50	N	114090	500	309 억	6918580	N	N	2108	N	N
85	20250314	130805	55	60.00	KOSPI200	오락·문화	N	N	N	Y	60	N	10680	-40	5	-0.37	657881400	61784	20.00	10790	10790	10600	13930	7510	10720	10648.09	11.19	-10762	11306	11012	10836	10542	10366	10925	10455	309	3210	500	7930	10	1	61855670	6606	15.06	1.60	12	0.10	709.00	6658.00	14380	20240430	-25.73	10180	20241115	4.91	12100	-11.74	20250204	10600	0.75	20250314	14380	-25.73	20240430	10180	4.91	20241115	0.50	N	114090	500	309 억	6918580	N	N	2108	N	N
86	20250314	120808	55	60.00	KOSPI200	오락·문화	N	N	N	Y	60	N	10640	-80	5	-0.75	550781955	51743	16.75	10790	10790	10600	13930	7510	10720	10644.57	11.19	-13523	11306	11012	10836	10542	10366	10925	10455	309	3210	500	7930	10	1	61855670	6581	15.01	1.60	12	0.08	709.00	6658.00	14380	20240430	-26.01	10180	20241115	4.52	12100	-12.07	20250204	10600	0.38	20250314	14380	-26.01	20240430	10180	4.52	20241115	0.50	N	114090	500	309 억	6918580	N	N	2108	N	N
87	20250314	110806	55	60.00	KOSPI200	오락·문화	N	N	N	Y	60	N	10650	-70	5	-0.65	454324715	42674	13.81	10790	10790	10600	13930	7510	10720	10646.41	11.19	-13140	11306	11012	10836	10542	10366	10925	10455	309	3210	500	7930	10	1	61855670	6588	15.02	1.60	12	0.07	709.00	6658.00	14380	20240430	-25.94	10180	20241115	4.62	12100	-11.98	20250204	10600	0.47	20250314	14380	-25.94	20240430	10180	4.62	20241115	0.50	N	114090	500	309 억	6918580	N	N	2108	N	N
88	20250314	100806	55	60.00	KOSPI200	오락·문화	N	N	N	Y	60	N	10640	-80	5	-0.75	235708680	22106	7.16	10790	10790	10620	13930	7510	10720	10662.66	11.19	-11039	11306	11012	10836	10542	10366	10925	10455	309	3210	500	7930	10	1	61855670	6581	15.01	1.60	12	0.04	709.00	6658.00	14380	20240430	-26.01	10180	20241115	4.52	12100	-12.07	20250204	10620	0.19	20250314	14380	-26.01	20240430	10180	4.52	20241115	0.50	N	114090	500	309 억	6918580	N	N	2108	N	N
89	20250314	090810	55	60.00	KOSPI200	오락·문화	N	N	N	Y	60	N	10710	-10	5	-0.09	24260940	2268	0.73	10790	10790	10660	13930	7510	10720	10697.06	11.19	393	11306	11012	10836	10542	10366	10925	10455	309	3210	500	7930	10	1	61855670	6625	15.11	1.61	12	0.00	709.00	6658.00	14380	20240430	-25.52	10180	20241115	5.21	12100	-11.49	20250204	10660	0.47	20250314	14380	-25.52	20240430	10180	5.21	20241115	0.50	N	114090	500	309 억	6918580	N	N	2108	N	N
90	20250313	160801	55	60.00	KOSPI200	오락·문화	N	N	N	Y	60	N	10720	-410	5	-3.68	3333888545	308819	985.79	11100	11130	10660	14460	7800	11130	10795.64	11.23	-34162	11210	11170	11090	11050	10970	11190	11070	309	3330	500	8230	10	1	61855670	6631	15.12	1.61	12	0.50	709.00	6658.00	14380	20240430	-25.45	10180	20241115	5.30	12100	-11.40	20250204	10660	0.56	20250313	14380	-25.45	20240430	10180	5.30	20241115	0.51	N	114090	500	309 억	6948409	N	N	2093	N	N
91	20250313	150802	55	60.00	KOSPI200	오락·문화	N	N	N	Y	60	N	10700	-430	5	-3.86	2803937565	259352	827.89	11100	11130	10660	14460	7800	11130	10811.32	11.23	-57356	11210	11170	11090	11050	10970	11190	11070	309	3330	500	8230	10	1	61855670	6619	15.09	1.61	12	0.42	709.00	6658.00	14380	20240430	-25.59	10180	20241115	5.11	12100	-11.57	20250204	10660	0.38	20250313	14380	-25.59	20240430	10180	5.11	20241115	0.51	N	114090	500	309 억	6948409	N	N	126	N	N
92	20250313	140801	55	60.00	KOSPI200	오락·문화	N	N	N	Y	60	N	10710	-420	5	-3.77	1944129845	178877	571.00	11100	11130	10700	14460	7800	11130	10868.53	11.23	-70312	11210	11170	11090	11050	10970	11190	11070	309	3330	500	8230	10	1	61855670	6625	15.11	1.61	12	0.29	709.00	6658.00	14380	20240430	-25.52	10180	20241115	5.21	12100	-11.49	20250204	10700	0.09	20250313	14380	-25.52	20240430	10180	5.21	20241115	0.51	N	114090	500	309 억	6948409	N	N	126	N	N
93	20250313	130802	55	60.00	KOSPI200	오락·문화	N	N	N	Y	60	N	10800	-330	5	-2.96	1339079705	122584	391.30	11100	11130	10780	14460	7800	11130	10923.77	11.23	-63485	11210	11170	11090	11050	10970	11190	11070	309	3330	500	8230	10	1	61855670	6680	15.23	1.62	12	0.20	709.00	6658.00	14380	20240430	-24.90	10180	20241115	6.09	12100	-10.74	20250204	10780	0.19	20250313	14380	-24.90	20240430	10180	6.09	20241115	0.51	N	114090	500	309 억	6948409	N	N	126	N	N
94	20250313	120802	55	60.00	KOSPI200	오락·문화	N	N	N	Y	60	N	10810	-320	5	-2.88	1140295425	104182	332.56	11100	11130	10800	14460	7800	11130	10945.22	11.23	-57233	11210	11170	11090	11050	10970	11190	11070	309	3330	500	8230	10	1	61855670	6687	15.25	1.62	12	0.17	709.00	6658.00	14380	20240430	-24.83	10180	20241115	6.19	12100	-10.66	20250204	10800	0.09	20250313	14380	-24.83	20240430	10180	6.19	20241115	0.51	N	114090	500	309 억	6948409	N	N	126	N	N
95	20250313	110802	55	60.00	KOSPI200	오락·문화	N	N	N	Y	60	N	10870	-260	5	-2.34	843003235	76772	245.07	11100	11130	10870	14460	7800	11130	10980.61	11.23	-47453	11210	11170	11090	11050	10970	11190	11070	309	3330	500	8230	10	1	61855670	6724	15.33	1.63	12	0.12	709.00	6658.00	14380	20240430	-24.41	10180	20241115	6.78	12100	-10.17	20250204	10870	0.00	20250313	14380	-24.41	20240430	10180	6.78	20241115	0.51	N	114090	500	309 억	6948409	N	N	126	N	N
96	20250313	100800	55	60.00	KOSPI200	오락·문화	N	N	N	Y	60	N	11010	-120	5	-1.08	232308015	21013	67.08	11100	11130	11000	14460	7800	11130	11055.44	11.23	-10721	11210	11170	11090	11050	10970	11190	11070	309	3330	500	8230	10	1	61855670	6810	15.53	1.65	12	0.03	709.00	6658.00	14380	20240430	-23.44	10180	20241115	8.15	12100	-9.01	20250204	10910	0.92	20250102	14380	-23.44	20240430	10180	8.15	20241115	0.51	N	114090	500	309 억	6948409	N	N	126	N	N
97	20250313	090803	55	60.00	KOSPI200	오락·문화	N	N	N	Y	60	N	11100	-30	5	-0.27	33491460	3019	9.64	11100	11130	11070	14460	7800	11130	11093.56	11.23	-536	11210	11170	11090	11050	10970	11190	11070	309	3330	500	8230	10	1	61855670	6866	15.66	1.67	12	0.00	709.00	6658.00	14380	20240430	-22.81	10180	20241115	9.04	12100	-8.26	20250204	10910	1.74	20250102	14380	-22.81	20240430	10180	9.04	20241115	0.51	N	114090	500	309 억	6948409	N	N	126	N	N
98	20250312	160757	55	60.00	KOSPI200	오락·문화	N	N	N	Y	60	N	11130	50	2	0.45	347499960	31327	21.71	11010	11130	11010	14400	7760	11080	11092.67	11.26	-2065	11233	11156	11033	10956	10833	11195	10995	309	3320	500	8190	10	1	61855670	6885	15.70	1.67	12	0.05	709.00	6658.00	14380	20240430	-22.60	10180	20241115	9.33	12100	-8.02	20250204	10910	2.02	20250102	14380	-22.60	20240430	10180	9.33	20241115	0.49	N	114090	500	309 억	6962463	N	N	126	N	N
99	20250312	150758	55	60.00	KOSPI200	오락·문화	N	N	N	Y	60	N	11100	20	2	0.18	318462700	28715	19.90	11010	11130	11010	14400	7760	11080	11090.46	11.26	-1751	11233	11156	11033	10956	10833	11195	10995	309	3320	500	8190	10	1	61855670	6866	15.66	1.67	12	0.05	709.00	6658.00	14380	20240430	-22.81	10180	20241115	9.04	12100	-8.26	20250204	10910	1.74	20250102	14380	-22.81	20240430	10180	9.04	20241115	0.49	N	114090	500	309 억	6962463	N	N	597	N	N
100	20250312	140757	55	60.00	KOSPI200	오락·문화	N	N	N	Y	60	N	11100	20	2	0.18	257779660	23249	16.12	11010	11130	11010	14400	7760	11080	11087.77	11.26	-2051	11233	11156	11033	10956	10833	11195	10995	309	3320	500	8190	10	1	61855670	6866	15.66	1.67	12	0.04	709.00	6658.00	14380	20240430	-22.81	10180	20241115	9.04	12100	-8.26	20250204	10910	1.74	20250102	14380	-22.81	20240430	10180	9.04	20241115	0.49	N	114090	500	309 억	6962463	N	N	597	N	N
101	20250312	130757	55	60.00	KOSPI200	오락·문화	N	N	N	Y	60	N	11100	20	2	0.18	214669410	19363	13.42	11010	11130	11010	14400	7760	11080	11086.58	11.26	-2160	11233	11156	11033	10956	10833	11195	10995	309	3320	500	8190	10	1	61855670	6866	15.66	1.67	12	0.03	709.00	6658.00	14380	20240430	-22.81	10180	20241115	9.04	12100	-8.26	20250204	10910	1.74	20250102	14380	-22.81	20240430	10180	9.04	20241115	0.49	N	114090	500	309 억	6962463	N	N	597	N	N
102	20250312	120759	55	60.00	KOSPI200	오락·문화	N	N	N	Y	60	N	11100	20	2	0.18	192575190	17372	12.04	11010	11130	11010	14400	7760	11080	11085.38	11.26	-1732	11233	11156	11033	10956	10833	11195	10995	309	3320	500	8190	10	1	61855670	6866	15.66	1.67	12	0.03	709.00	6658.00	14380	20240430	-22.81	10180	20241115	9.04	12100	-8.26	20250204	10910	1.74	20250102	14380	-22.81	20240430	10180	9.04	20241115	0.49	N	114090	500	309 억	6962463	N	N	597	N	N
103	20250312	110753	55	60.00	KOSPI200	오락·문화	N	N	N	Y	60	N	11130	50	2	0.45	169289840	15275	10.59	11010	11130	11010	14400	7760	11080	11082.80	11.26	-1445	11233	11156	11033	10956	10833	11195	10995	309	3320	500	8190	10	1	61855670	6885	15.70	1.67	12	0.02	709.00	6658.00	14380	20240430	-22.60	10180	20241115	9.33	12100	-8.02	20250204	10910	2.02	20250102	14380	-22.60	20240430	10180	9.33	20241115	0.49	N	114090	500	309 억	6962463	N	N	597	N	N
104	20250312	100754	55	60.00	KOSPI200	오락·문화	N	N	N	Y	60	N	11080	0	3	0.00	114540170	10341	7.17	11010	11120	11010	14400	7760	11080	11076.31	11.26	-1196	11233	11156	11033	10956	10833	11195	10995	309	3320	500	8190	10	1	61855670	6854	15.63	1.66	12	0.02	709.00	6658.00	14380	20240430	-22.95	10180	20241115	8.84	12100	-8.43	20250204	10910	1.56	20250102	14380	-22.95	20240430	10180	8.84	20241115	0.49	N	114090	500	309 억	6962463	N	N	597	N	N
105	20250312	090800	55	60.00	KOSPI200	오락·문화	N	N	N	Y	60	N	11060	-20	5	-0.18	21000320	1905	1.32	11010	11080	11010	14400	7760	11080	11023.79	11.26	-779	11233	11156	11033	10956	10833	11195	10995	309	3320	500	8190	10	1	61855670	6841	15.60	1.66	12	0.00	709.00	6658.00	14380	20240430	-23.09	10180	20241115	8.64	12100	-8.60	20250204	10910	1.37	20250102	14380	-23.09	20240430	10180	8.64	20241115	0.49	N	114090	500	309 억	6962463	N	N	597	N	N
106	20250311	160750	55	60.00	KOSPI200	오락·문화	N	N	N	Y	60	N	11080	-130	5	-1.16	1582566290	144032	170.96	10990	11110	10910	14570	7850	11210	10987.60	11.33	-49546	11356	11282	11216	11142	11076	11250	11110	309	3360	500	8290	10	1	61855670	6854	15.63	1.66	12	0.23	709.00	6658.00	14380	20240430	-22.95	10180	20241115	8.84	12100	-8.43	20250204	10910	1.56	20250311	14380	-22.95	20240430	10180	8.84	20241115	0.52	N	114090	500	309 억	7009944	N	N	597	N	N
107	20250311	150754	55	60.00	KOSPI200	오락·문화	N	N	N	Y	60	N	11040	-170	5	-1.52	1542188270	140385	166.64	10990	11110	10910	14570	7850	11210	10985.42	11.33	-48959	11356	11282	11216	11142	11076	11250	11110	309	3360	500	8290	10	1	61855670	6829	15.57	1.66	12	0.23	709.00	6658.00	14380	20240430	-23.23	10180	20241115	8.45	12100	-8.76	20250204	10910	1.19	20250311	14380	-23.23	20240430	10180	8.45	20241115	0.52	N	114090	500	309 억	7009944	N	N	372	N	N
108	20250311	140754	55	60.00	KOSPI200	오락·문화	N	N	N	Y	60	N	11050	-160	5	-1.43	1460463750	132973	157.84	10990	11110	10910	14570	7850	11210	10983.16	11.33	-49672	11356	11282	11216	11142	11076	11250	11110	309	3360	500	8290	10	1	61855670	6835	15.59	1.66	12	0.21	709.00	6658.00	14380	20240430	-23.16	10180	20241115	8.55	12100	-8.68	20250204	10910	1.28	20250311	14380	-23.16	20240430	10180	8.55	20241115	0.52	N	114090	500	309 억	7009944	N	N	372	N	N
109	20250311	130753	55	60.00	KOSPI200	오락·문화	N	N	N	Y	60	N	11020	-190	5	-1.69	1394563955	127005	150.75	10990	11110	10910	14570	7850	11210	10980.39	11.33	-51920	11356	11282	11216	11142	11076	11250	11110	309	3360	500	8290	10	1	61855670	6816	15.54	1.66	12	0.21	709.00	6658.00	14380	20240430	-23.37	10180	20241115	8.25	12100	-8.93	20250204	10910	1.01	20250311	14380	-23.37	20240430	10180	8.25	20241115	0.52	N	114090	500	309 억	7009944	N	N	372	N	N
110	20250311	120752	55	60.00	KOSPI200	오락·문화	N	N	N	Y	60	N	11030	-180	5	-1.61	1284590725	117020	138.90	10990	11110	10910	14570	7850	11210	10977.53	11.33	-52408	11356	11282	11216	11142	11076	11250	11110	309	3360	500	8290	10	1	61855670	6823	15.56	1.66	12	0.19	709.00	6658.00	14380	20240430	-23.30	10180	20241115	8.35	12100	-8.84	20250204	10910	1.10	20250311	14380	-23.30	20240430	10180	8.35	20241115	0.52	N	114090	500	309 억	7009944	N	N	372	N	N
111	20250311	110752	55	60.00	KOSPI200	오락·문화	N	N	N	Y	60	N	10950	-260	5	-2.32	1009829940	92063	109.28	10990	11110	10910	14570	7850	11210	10968.90	11.33	-50929	11356	11282	11216	11142	11076	11250	11110	309	3360	500	8290	10	1	61855670	6773	15.44	1.64	12	0.15	709.00	6658.00	14380	20240430	-23.85	10180	20241115	7.56	12100	-9.50	20250204	10910	0.37	20250311	14380	-23.85	20240430	10180	7.56	20241115	0.52	N	114090	500	309 억	7009944	N	N	372	N	N
112	20250311	100754	55	60.00	KOSPI200	오락·문화	N	N	N	Y	60	N	10980	-230	5	-2.05	464281300	42253	50.15	10990	11110	10940	14570	7850	11210	10988.13	11.33	-14864	11356	11282	11216	11142	11076	11250	11110	309	3360	500	8290	10	1	61855670	6792	15.49	1.65	12	0.07	709.00	6658.00	14380	20240430	-23.64	10180	20241115	7.86	12100	-9.26	20250204	10910	0.64	20250102	14380	-23.64	20240430	10180	7.86	20241115	0.52	N	114090	500	309 억	7009944	N	N	372	N	N
113	20250311	090755	55	60.00	KOSPI200	오락·문화	N	N	N	Y	60	N	10950	-260	5	-2.32	104129320	9477	11.25	10990	11110	10940	14570	7850	11210	10987.58	11.33	-4671	11356	11282	11216	11142	11076	11250	11110	309	3360	500	8290	10	1	61855670	6773	15.44	1.64	12	0.02	709.00	6658.00	14380	20240430	-23.85	10180	20241115	7.56	12100	-9.50	20250204	10910	0.37	20250102	14380	-23.85	20240430	10180	7.56	20241115	0.52	N	114090	500	309 억	7009944	N	N	372	N	N
114	20250310	160747	55	60.00	KOSPI200	오락·문화	N	N	N	Y	60	N	11210	-100	5	-0.88	942510945	84238	55.73	11290	11290	11150	14700	7920	11310	11188.67	11.35	-15117	11690	11500	11310	11120	10930	11595	11215	309	3390	500	8360	10	1	61855670	6934	15.81	1.68	12	0.14	709.00	6658.00	14380	20240430	-22.04	10180	20241115	10.12	12100	-7.36	20250204	10910	2.75	20250102	14380	-22.04	20240430	10180	10.12	20241115	0.53	N	114090	500	309 억	7017861	N	N	372	N	N
115	20250310	150751	55	60.00	KOSPI200	오락·문화	N	N	N	Y	60	N	11180	-130	5	-1.15	889335345	79486	52.59	11290	11290	11150	14700	7920	11310	11188.58	11.35	-12263	11690	11500	11310	11120	10930	11595	11215	309	3390	500	8360	10	1	61855670	6915	15.77	1.68	12	0.13	709.00	6658.00	14380	20240430	-22.25	10180	20241115	9.82	12100	-7.60	20250204	10910	2.47	20250102	14380	-22.25	20240430	10180	9.82	20241115	0.53	N	114090	500	309 억	7017861	N	N	106	N	N
116	20250310	140750	55	60.00	KOSPI200	오락·문화	N	N	N	Y	60	N	11180	-130	5	-1.15	710775305	63522	42.03	11290	11290	11150	14700	7920	11310	11189.44	11.35	-6078	11690	11500	11310	11120	10930	11595	11215	309	3390	500	8360	10	1	61855670	6915	15.77	1.68	12	0.10	709.00	6658.00	14380	20240430	-22.25	10180	20241115	9.82	12100	-7.60	20250204	10910	2.47	20250102	14380	-22.25	20240430	10180	9.82	20241115	0.53	N	114090	500	309 억	7017861	N	N	106	N	N
117	20250310	130750	55	60.00	KOSPI200	오락·문화	N	N	N	Y	60	N	11190	-120	5	-1.06	583938925	52194	34.53	11290	11290	11150	14700	7920	11310	11187.86	11.35	-10141	11690	11500	11310	11120	10930	11595	11215	309	3390	500	8360	10	1	61855670	6922	15.78	1.68	12	0.08	709.00	6658.00	14380	20240430	-22.18	10180	20241115	9.92	12100	-7.52	20250204	10910	2.57	20250102	14380	-22.18	20240430	10180	9.92	20241115	0.53	N	114090	500	309 억	7017861	N	N	106	N	N
118	20250310	120747	55	60.00	KOSPI200	오락·문화	N	N	N	Y	60	N	11190	-120	5	-1.06	479232150	42836	28.34	11290	11290	11150	14700	7920	11310	11187.60	11.35	-10041	11690	11500	11310	11120	10930	11595	11215	309	3390	500	8360	10	1	61855670	6922	15.78	1.68	12	0.07	709.00	6658.00	14380	20240430	-22.18	10180	20241115	9.92	12100	-7.52	20250204	10910	2.57	20250102	14380	-22.18	20240430	10180	9.92	20241115	0.53	N	114090	500	309 억	7017861	N	N	106	N	N
119	20250310	110747	55	60.00	KOSPI200	오락·문화	N	N	N	Y	60	N	11210	-100	5	-0.88	361743120	32346	21.40	11290	11290	11150	14700	7920	11310	11183.55	11.35	-12643	11690	11500	11310	11120	10930	11595	11215	309	3390	500	8360	10	1	61855670	6934	15.81	1.68	12	0.05	709.00	6658.00	14380	20240430	-22.04	10180	20241115	10.12	12100	-7.36	20250204	10910	2.75	20250102	14380	-22.04	20240430	10180	10.12	20241115	0.53	N	114090	500	309 억	7017861	N	N	106	N	N
120	20250310	100748	55	60.00	KOSPI200	오락·문화	N	N	N	Y	60	N	11180	-130	5	-1.15	262607300	23483	15.54	11290	11290	11150	14700	7920	11310	11182.87	11.35	-11878	11690	11500	11310	11120	10930	11595	11215	309	3390	500	8360	10	1	61855670	6915	15.77	1.68	12	0.04	709.00	6658.00	14380	20240430	-22.25	10180	20241115	9.82	12100	-7.60	20250204	10910	2.47	20250102	14380	-22.25	20240430	10180	9.82	20241115	0.53	N	114090	500	309 억	7017861	N	N	106	N	N
121	20250310	090749	55	60.00	KOSPI200	오락·문화	N	N	N	Y	60	N	11160	-150	5	-1.33	49670390	4434	2.93	11290	11290	11150	14700	7920	11310	11202.16	11.35	-3070	11690	11500	11310	11120	10930	11595	11215	309	3390	500	8360	10	1	61855670	6903	15.74	1.68	12	0.01	709.00	6658.00	14380	20240430	-22.39	10180	20241115	9.63	12100	-7.77	20250204	10910	2.29	20250102	14380	-22.39	20240430	10180	9.63	20241115	0.53	N	114090	500	309 억	7017861	N	N	106	N	N
122	20250307	160746	55	60.00	KOSPI200	오락·문화	N	N	N	Y	60	N	11310	90	2	0.80	1715284195	151055	304.76	11300	11500	11120	14580	7860	11220	11355.37	11.28	33013	11340	11280	11200	11140	11060	11310	11170	309	3360	500	8300	10	1	61855670	6996	15.95	1.70	12	0.24	709.00	6658.00	14380	20240430	-21.35	10180	20241115	11.10	12100	-6.53	20250204	10910	3.67	20250102	14380	-21.35	20240430	10180	11.10	20241115	0.54	N	114090	500	309 억	6980222	N	N	106	N	N
123	20250307	150749	55	60.00	KOSPI200	오락·문화	N	N	N	Y	60	N	11310	90	2	0.80	1640828865	144467	291.46	11300	11500	11120	14580	7860	11220	11357.81	11.28	33790	11340	11280	11200	11140	11060	11310	11170	309	3360	500	8300	10	1	61855670	6996	15.95	1.70	12	0.23	709.00	6658.00	14380	20240430	-21.35	10180	20241115	11.10	12100	-6.53	20250204	10910	3.67	20250102	14380	-21.35	20240430	10180	11.10	20241115	0.54	N	114090	500	309 억	6980222	N	N	355	N	N
124	20250307	140747	55	60.00	KOSPI200	오락·문화	N	N	N	Y	60	N	11360	140	2	1.25	1211993625	106597	215.06	11300	11500	11120	14580	7860	11220	11369.87	11.28	30388	11340	11280	11200	11140	11060	11310	11170	309	3360	500	8300	10	1	61855670	7027	16.02	1.71	12	0.17	709.00	6658.00	14380	20240430	-21.00	10180	20241115	11.59	12100	-6.12	20250204	10910	4.12	20250102	14380	-21.00	20240430	10180	11.59	20241115	0.54	N	114090	500	309 억	6980222	N	N	355	N	N
125	20250307	130749	55	60.00	KOSPI200	오락·문화	N	N	N	Y	60	N	11410	190	2	1.69	942261275	82972	167.40	11300	11500	11120	14580	7860	11220	11356.38	11.28	34185	11340	11280	11200	11140	11060	11310	11170	309	3360	500	8300	10	1	61855670	7058	16.09	1.71	12	0.13	709.00	6658.00	14380	20240430	-20.65	10180	20241115	12.08	12100	-5.70	20250204	10910	4.58	20250102	14380	-20.65	20240430	10180	12.08	20241115	0.54	N	114090	500	309 억	6980222	N	N	355	N	N
126	20250307	120748	55	60.00	KOSPI200	오락·문화	N	N	N	Y	60	N	11445	225	2	2.01	800285070	70513	142.26	11300	11500	11120	14580	7860	11220	11349.47	11.28	31266	11340	11280	11200	11140	11060	11310	11170	309	3360	500	8300	10	1	61855670	7079	16.14	1.72	12	0.11	709.00	6658.00	14380	20240430	-20.41	10180	20241115	12.43	12100	-5.41	20250204	10910	4.90	20250102	14380	-20.41	20240430	10180	12.43	20241115	0.54	N	114090	500	309 억	6980222	N	N	355	N	N
127	20250307	110747	55	60.00	KOSPI200	오락·문화	N	N	N	Y	60	N	11370	150	2	1.34	683945075	60305	121.67	11300	11500	11120	14580	7860	11220	11341.43	11.28	27667	11340	11280	11200	11140	11060	11310	11170	309	3360	500	8300	10	1	61855670	7033	16.04	1.71	12	0.10	709.00	6658.00	14380	20240430	-20.93	10180	20241115	11.69	12100	-6.03	20250204	10910	4.22	20250102	14380	-20.93	20240430	10180	11.69	20241115	0.54	N	114090	500	309 억	6980222	N	N	355	N	N
128	20250307	100745	55	60.00	KOSPI200	오락·문화	N	N	N	Y	60	N	11300	80	2	0.71	225146970	20059	40.47	11300	11320	11120	14580	7860	11220	11224.24	11.28	5502	11340	11280	11200	11140	11060	11310	11170	309	3360	500	8300	10	1	61855670	6990	15.94	1.70	12	0.03	709.00	6658.00	14380	20240430	-21.42	10180	20241115	11.00	12100	-6.61	20250204	10910	3.57	20250102	14380	-21.42	20240430	10180	11.00	20241115	0.54	N	114090	500	309 억	6980222	N	N	355	N	N
129	20250307	090750	55	60.00	KOSPI200	오락·문화	N	N	N	Y	60	N	11160	-60	5	-0.53	12354530	1104	2.23	11300	11300	11120	14580	7860	11220	11190.70	11.28	-303	11340	11280	11200	11140	11060	11310	11170	309	3360	500	8300	10	1	61855670	6903	15.74	1.68	12	0.00	709.00	6658.00	14380	20240430	-22.39	10180	20241115	9.63	12100	-7.77	20250204	10910	2.29	20250102	14380	-22.39	20240430	10180	9.63	20241115	0.54	N	114090	500	309 억	6980222	N	N	355	N	N
130	20250306	160743	55	60.00	KOSPI200	오락·문화	N	N	N	Y	60	N	11220	40	2	0.36	552912480	49386	79.04	11170	11260	11120	14530	7830	11180	11195.72	11.26	16627	11286	11232	11166	11112	11046	11260	11140	309	3350	500	8270	10	1	61855670	6940	15.83	1.69	12	0.08	709.00	6658.00	14380	20240430	-21.97	10180	20241115	10.22	12100	-7.27	20250204	10910	2.84	20250102	14380	-21.97	20240430	10180	10.22	20241115	0.52	N	114090	500	309 억	6964941	N	N	355	N	N
131	20250306	150742	55	60.00	KOSPI200	오락·문화	N	N	N	Y	60	N	11190	10	2	0.09	493194260	44062	70.51	11170	11260	11120	14530	7830	11180	11193.19	11.26	14039	11286	11232	11166	11112	11046	11260	11140	309	3350	500	8270	10	1	61855670	6922	15.78	1.68	12	0.07	709.00	6658.00	14380	20240430	-22.18	10180	20241115	9.92	12100	-7.52	20250204	10910	2.57	20250102	14380	-22.18	20240430	10180	9.92	20241115	0.52	N	114090	500	309 억	6964941	N	N	545	N	N
132	20250306	140742	55	60.00	KOSPI200	오락·문화	N	N	N	Y	60	N	11190	10	2	0.09	431275030	38527	61.66	11170	11260	11120	14530	7830	11180	11194.10	11.26	13211	11286	11232	11166	11112	11046	11260	11140	309	3350	500	8270	10	1	61855670	6922	15.78	1.68	12	0.06	709.00	6658.00	14380	20240430	-22.18	10180	20241115	9.92	12100	-7.52	20250204	10910	2.57	20250102	14380	-22.18	20240430	10180	9.92	20241115	0.52	N	114090	500	309 억	6964941	N	N	545	N	N
133	20250306	130743	55	60.00	KOSPI200	오락·문화	N	N	N	Y	60	N	11170	-10	5	-0.09	364533330	32559	52.11	11170	11260	11120	14530	7830	11180	11196.08	11.26	10315	11286	11232	11166	11112	11046	11260	11140	309	3350	500	8270	10	1	61855670	6909	15.75	1.68	12	0.05	709.00	6658.00	14380	20240430	-22.32	10180	20241115	9.72	12100	-7.69	20250204	10910	2.38	20250102	14380	-22.32	20240430	10180	9.72	20241115	0.52	N	114090	500	309 억	6964941	N	N	545	N	N
134	20250306	120742	55	60.00	KOSPI200	오락·문화	N	N	N	Y	60	N	11200	20	2	0.18	316640140	28276	45.25	11170	11260	11120	14530	7830	11180	11198.19	11.26	8571	11286	11232	11166	11112	11046	11260	11140	309	3350	500	8270	10	1	61855670	6928	15.80	1.68	12	0.05	709.00	6658.00	14380	20240430	-22.11	10180	20241115	10.02	12100	-7.44	20250204	10910	2.66	20250102	14380	-22.11	20240430	10180	10.02	20241115	0.52	N	114090	500	309 억	6964941	N	N	545	N	N
135	20250306	110739	55	60.00	KOSPI200	오락·문화	N	N	N	Y	60	N	11200	20	2	0.18	223310120	19934	31.90	11170	11260	11120	14530	7830	11180	11202.47	11.26	4594	11286	11232	11166	11112	11046	11260	11140	309	3350	500	8270	10	1	61855670	6928	15.80	1.68	12	0.03	709.00	6658.00	14380	20240430	-22.11	10180	20241115	10.02	12100	-7.44	20250204	10910	2.66	20250102	14380	-22.11	20240430	10180	10.02	20241115	0.52	N	114090	500	309 억	6964941	N	N	545	N	N
136	20250306	100741	55	60.00	KOSPI200	오락·문화	N	N	N	Y	60	N	11180	0	3	0.00	171910750	15335	24.54	11170	11260	11120	14530	7830	11180	11210.35	11.26	2573	11286	11232	11166	11112	11046	11260	11140	309	3350	500	8270	10	1	61855670	6915	15.77	1.68	12	0.02	709.00	6658.00	14380	20240430	-22.25	10180	20241115	9.82	12100	-7.60	20250204	10910	2.47	20250102	14380	-22.25	20240430	10180	9.82	20241115	0.52	N	114090	500	309 억	6964941	N	N	545	N	N
137	20250306	090745	55	60.00	KOSPI200	오락·문화	N	N	N	Y	60	N	11200	20	2	0.18	27344830	2450	3.92	11170	11200	11120	14530	7830	11180	11161.16	11.26	-1326	11286	11232	11166	11112	11046	11260	11140	309	3350	500	8270	10	1	61855670	6928	15.80	1.68	12	0.00	709.00	6658.00	14380	20240430	-22.11	10180	20241115	10.02	12100	-7.44	20250204	10910	2.66	20250102	14380	-22.11	20240430	10180	10.02	20241115	0.52	N	114090	500	309 억	6964941	N	N	545	N	N
138	20250305	160734	55	60.00	KOSPI200	오락·문화	N	N	N	Y	60	N	11180	-10	5	-0.09	696184950	62446	45.93	11100	11220	11100	14540	7840	11190	11148.57	11.19	-5303	11563	11376	11243	11056	10923	11310	10990	309	3350	500	8280	10	1	61855670	6915	15.77	1.68	12	0.10	709.00	6658.00	14380	20240430	-22.25	10180	20241115	9.82	12100	-7.60	20250204	10910	2.47	20250102	14380	-22.25	20240430	10180	9.82	20241115	0.51	N	114090	500	309 억	6920267	N	N	545	N	N
139	20250305	150737	55	60.00	KOSPI200	오락·문화	N	N	N	Y	60	N	11140	-50	5	-0.45	634948700	56959	41.89	11100	11220	11100	14540	7840	11190	11147.47	11.19	-3341	11563	11376	11243	11056	10923	11310	10990	309	3350	500	8280	10	1	61855670	6891	15.71	1.67	12	0.09	709.00	6658.00	14380	20240430	-22.53	10180	20241115	9.43	12100	-7.93	20250204	10910	2.11	20250102	14380	-22.53	20240430	10180	9.43	20241115	0.51	N	114090	500	309 억	6920267	N	N	245	N	N
140	20250305	140736	55	60.00	KOSPI200	오락·문화	N	N	N	Y	60	N	11150	-40	5	-0.36	492520560	44180	32.50	11100	11220	11100	14540	7840	11190	11148.04	11.19	-3839	11563	11376	11243	11056	10923	11310	10990	309	3350	500	8280	10	1	61855670	6897	15.73	1.67	12	0.07	709.00	6658.00	14380	20240430	-22.46	10180	20241115	9.53	12100	-7.85	20250204	10910	2.20	20250102	14380	-22.46	20240430	10180	9.53	20241115	0.51	N	114090	500	309 억	6920267	N	N	245	N	N
141	20250305	130733	55	60.00	KOSPI200	오락·문화	N	N	N	Y	60	N	11170	-20	5	-0.18	392972795	35256	25.93	11100	11220	11100	14540	7840	11190	11146.27	11.19	-775	11563	11376	11243	11056	10923	11310	10990	309	3350	500	8280	10	1	61855670	6909	15.75	1.68	12	0.06	709.00	6658.00	14380	20240430	-22.32	10180	20241115	9.72	12100	-7.69	20250204	10910	2.38	20250102	14380	-22.32	20240430	10180	9.72	20241115	0.51	N	114090	500	309 억	6920267	N	N	245	N	N
142	20250305	120735	55	60.00	KOSPI200	오락·문화	N	N	N	Y	60	N	11140	-50	5	-0.45	327668690	29403	21.63	11100	11220	11100	14540	7840	11190	11144.06	11.19	-1547	11563	11376	11243	11056	10923	11310	10990	309	3350	500	8280	10	1	61855670	6891	15.71	1.67	12	0.05	709.00	6658.00	14380	20240430	-22.53	10180	20241115	9.43	12100	-7.93	20250204	10910	2.11	20250102	14380	-22.53	20240430	10180	9.43	20241115	0.51	N	114090	500	309 억	6920267	N	N	245	N	N
143	20250305	110731	55	60.00	KOSPI200	오락·문화	N	N	N	Y	60	N	11140	-50	5	-0.45	256067230	22973	16.90	11100	11220	11100	14540	7840	11190	11146.44	11.19	492	11563	11376	11243	11056	10923	11310	10990	309	3350	500	8280	10	1	61855670	6891	15.71	1.67	12	0.04	709.00	6658.00	14380	20240430	-22.53	10180	20241115	9.43	12100	-7.93	20250204	10910	2.11	20250102	14380	-22.53	20240430	10180	9.43	20241115	0.51	N	114090	500	309 억	6920267	N	N	245	N	N
144	20250305	100735	55	60.00	KOSPI200	오락·문화	N	N	N	Y	60	N	11120	-70	5	-0.63	172819990	15507	11.41	11100	11220	11100	14540	7840	11190	11144.64	11.19	-492	11563	11376	11243	11056	10923	11310	10990	309	3350	500	8280	10	1	61855670	6878	15.68	1.67	12	0.03	709.00	6658.00	14380	20240430	-22.67	10180	20241115	9.23	12100	-8.10	20250204	10910	1.92	20250102	14380	-22.67	20240430	10180	9.23	20241115	0.51	N	114090	500	309 억	6920267	N	N	245	N	N
145	20250305	090732	55	60.00	KOSPI200	오락·문화	N	N	N	Y	60	N	11190	0	3	0.00	50559360	4529	3.33	11100	11220	11100	14540	7840	11190	11163.47	11.19	2540	11563	11376	11243	11056	10923	11310	10990	309	3350	500	8280	10	1	61855670	6922	15.78	1.68	12	0.01	709.00	6658.00	14380	20240430	-22.18	10180	20241115	9.92	12100	-7.52	20250204	10910	2.57	20250102	14380	-22.18	20240430	10180	9.92	20241115	0.51	N	114090	500	309 억	6920267	N	N	245	N	N
146	20250304	160726	55	60.00	KOSPI200	오락·문화	N	N	N	Y	60	N	11190	-230	5	-2.01	1517016705	135941	78.86	11420	11430	11110	14840	8000	11420	11159.37	11.20	-14055	11700	11560	11460	11320	11220	11510	11270	309	3420	500	8450	10	1	61855670	6922	15.78	1.68	12	0.22	709.00	6658.00	14380	20240430	-22.18	10180	20241115	9.92	12100	-7.52	20250204	10910	2.57	20250102	14380	-22.18	20240430	10180	9.92	20241115	0.51	N	114090	500	309 억	6926955	N	N	245	N	N
147	20250304	150722	55	60.00	KOSPI200	오락·문화	N	N	N	Y	60	N	11150	-270	5	-2.36	1428372075	127999	74.26	11420	11430	11110	14840	8000	11420	11159.24	11.20	-14876	11700	11560	11460	11320	11220	11510	11270	309	3420	500	8450	10	1	61855670	6897	15.73	1.67	12	0.21	709.00	6658.00	14380	20240430	-22.46	10180	20241115	9.53	12100	-7.85	20250204	10910	2.20	20250102	14380	-22.46	20240430	10180	9.53	20241115	0.51	N	114090	500	309 억	6926955	N	N	3679	N	N
148	20250304	140726	55	60.00	KOSPI200	오락·문화	N	N	N	Y	60	N	11160	-260	5	-2.28	1228961555	110095	63.87	11420	11430	11110	14840	8000	11420	11162.74	11.20	-17093	11700	11560	11460	11320	11220	11510	11270	309	3420	500	8450	10	1	61855670	6903	15.74	1.68	12	0.18	709.00	6658.00	14380	20240430	-22.39	10180	20241115	9.63	12100	-7.77	20250204	10910	2.29	20250102	14380	-22.39	20240430	10180	9.63	20241115	0.51	N	114090	500	309 억	6926955	N	N	3679	N	N
149	20250304	130724	55	60.00	KOSPI200	오락·문화	N	N	N	Y	60	N	11150	-270	5	-2.36	1023667040	91671	53.18	11420	11430	11110	14840	8000	11420	11166.75	11.20	-18599	11700	11560	11460	11320	11220	11510	11270	309	3420	500	8450	10	1	61855670	6897	15.73	1.67	12	0.15	709.00	6658.00	14380	20240430	-22.46	10180	20241115	9.53	12100	-7.85	20250204	10910	2.20	20250102	14380	-22.46	20240430	10180	9.53	20241115	0.51	N	114090	500	309 억	6926955	N	N	3679	N	N
150	20250304	120723	55	60.00	KOSPI200	오락·문화	N	N	N	Y	60	N	11150	-270	5	-2.36	827233490	74039	42.95	11420	11430	11110	14840	8000	11420	11172.94	11.20	-15591	11700	11560	11460	11320	11220	11510	11270	309	3420	500	8450	10	1	61855670	6897	15.73	1.67	12	0.12	709.00	6658.00	14380	20240430	-22.46	10180	20241115	9.53	12100	-7.85	20250204	10910	2.20	20250102	14380	-22.46	20240430	10180	9.53	20241115	0.51	N	114090	500	309 억	6926955	N	N	3679	N	N
151	20250304	110725	55	60.00	KOSPI200	오락·문화	N	N	N	Y	60	N	11150	-270	5	-2.36	699469700	62588	36.31	11420	11430	11110	14840	8000	11420	11175.78	11.20	-19951	11700	11560	11460	11320	11220	11510	11270	309	3420	500	8450	10	1	61855670	6897	15.73	1.67	12	0.10	709.00	6658.00	14380	20240430	-22.46	10180	20241115	9.53	12100	-7.85	20250204	10910	2.20	20250102	14380	-22.46	20240430	10180	9.53	20241115	0.51	N	114090	500	309 억	6926955	N	N	3679	N	N
152	20250304	100721	55	60.00	KOSPI200	오락·문화	N	N	N	Y	60	N	11140	-280	5	-2.45	480952745	42965	24.93	11420	11430	11120	14840	8000	11420	11194.06	11.20	-16022	11700	11560	11460	11320	11220	11510	11270	309	3420	500	8450	10	1	61855670	6891	15.71	1.67	12	0.07	709.00	6658.00	14380	20240430	-22.53	10180	20241115	9.43	12100	-7.93	20250204	10910	2.11	20250102	14380	-22.53	20240430	10180	9.43	20241115	0.51	N	114090	500	309 억	6926955	N	N	3679	N	N
153	20250304	090719	55	60.00	KOSPI200	오락·문화	N	N	N	Y	60	N	11230	-190	5	-1.66	123580010	10989	6.38	11420	11430	11160	14840	8000	11420	11245.79	11.20	-5723	11700	11560	11460	11320	11220	11510	11270	309	3420	500	8450	10	1	61855670	6946	15.84	1.69	12	0.02	709.00	6658.00	14380	20240430	-21.91	10180	20241115	10.31	12100	-7.19	20250204	10910	2.93	20250102	14380	-21.91	20240430	10180	10.31	20241115	0.51	N	114090	500	309 억	6926955	N	N	3679	N	N

68 KiB Raw Blame History

68 KiB

Raw Blame History