KissMeData/352820/price/prices-20250301.csv at 891ff3b3b6bb787faa3e4b341b30d1a75d9aeffd

Files

ened 05f4f70f5e Add accumulated files

2025-03-29 21:48:38 +09:00

74 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	161231	55	20.00	KOSPI200	오락·문화	N	N	N	Y	40	Y	240500	-4500	5	-1.84	19108644250	79329	59.30	245000	245000	239000	318500	171500	245000	240878.57	19.80	-2110	254000	249500	244000	239500	234000	251750	241750	208	73500	500	186200	500	1	41652097	100173	1068.89	3.09	12	0.19	225.00	77737.00	263000	20250220	-8.56	157700	20240923	52.50	263000	-8.56	20250220	190100	26.51	20250102	263000	-8.56	20250220	157700	52.50	20240923	0.79	N	352820	500	208 억	8248115	N	N	595	N	N
3	20250328	151235	55	20.00	KOSPI200	오락·문화	N	N	N	Y	40	Y	241000	-4000	5	-1.63	17100286250	70984	53.06	245000	245000	239000	318500	171500	245000	240903.39	19.80	-2356	254000	249500	244000	239500	234000	251750	241750	208	73500	500	186200	500	1	41652097	100382	1071.11	3.10	12	0.17	225.00	77737.00	263000	20250220	-8.37	157700	20240923	52.82	263000	-8.37	20250220	190100	26.78	20250102	263000	-8.37	20250220	157700	52.82	20240923	0.79	N	352820	500	208 억	8248115	N	N	1095	N	N
4	20250328	141238	55	20.00	KOSPI200	오락·문화	N	N	N	Y	40	Y	240500	-4500	5	-1.84	13480729500	55948	41.82	245000	245000	239000	318500	171500	245000	240951.05	19.80	-2395	254000	249500	244000	239500	234000	251750	241750	208	73500	500	186200	500	1	41652097	100173	1068.89	3.09	12	0.13	225.00	77737.00	263000	20250220	-8.56	157700	20240923	52.50	263000	-8.56	20250220	190100	26.51	20250102	263000	-8.56	20250220	157700	52.50	20240923	0.79	N	352820	500	208 억	8248115	N	N	1095	N	N
5	20250328	131233	55	20.00	KOSPI200	오락·문화	N	N	N	Y	40	Y	239500	-5500	5	-2.24	11089140000	45972	34.36	245000	245000	239000	318500	171500	245000	241215.09	19.80	-3042	254000	249500	244000	239500	234000	251750	241750	208	73500	500	186200	500	1	41652097	99757	1064.44	3.08	12	0.11	225.00	77737.00	263000	20250220	-8.94	157700	20240923	51.87	263000	-8.94	20250220	190100	25.99	20250102	263000	-8.94	20250220	157700	51.87	20240923	0.79	N	352820	500	208 억	8248115	N	N	1095	N	N
6	20250328	121232	55	20.00	KOSPI200	오락·문화	N	N	N	Y	40	Y	239500	-5500	5	-2.24	9463888500	39193	29.30	245000	245000	239500	318500	171500	245000	241468.85	19.80	-2098	254000	249500	244000	239500	234000	251750	241750	208	73500	500	186200	500	1	41652097	99757	1064.44	3.08	12	0.09	225.00	77737.00	263000	20250220	-8.94	157700	20240923	51.87	263000	-8.94	20250220	190100	25.99	20250102	263000	-8.94	20250220	157700	51.87	20240923	0.79	N	352820	500	208 억	8248115	N	N	1095	N	N
7	20250328	111229	55	20.00	KOSPI200	오락·문화	N	N	N	Y	40	Y	242000	-3000	5	-1.22	7800654250	32281	24.13	245000	245000	239500	318500	171500	245000	241648.47	19.80	-561	254000	249500	244000	239500	234000	251750	241750	208	73500	500	186200	500	1	41652097	100798	1075.56	3.11	12	0.08	225.00	77737.00	263000	20250220	-7.98	157700	20240923	53.46	263000	-7.98	20250220	190100	27.30	20250102	263000	-7.98	20250220	157700	53.46	20240923	0.79	N	352820	500	208 억	8248115	N	N	1095	N	N
8	20250328	101238	55	20.00	KOSPI200	오락·문화	N	N	N	Y	40	Y	241000	-4000	5	-1.63	6279752000	25993	19.43	245000	245000	239500	318500	171500	245000	241593.97	19.80	-355	254000	249500	244000	239500	234000	251750	241750	208	73500	500	186200	500	1	41652097	100382	1071.11	3.10	12	0.06	225.00	77737.00	263000	20250220	-8.37	157700	20240923	52.82	263000	-8.37	20250220	190100	26.78	20250102	263000	-8.37	20250220	157700	52.82	20240923	0.79	N	352820	500	208 억	8248115	N	N	1095	N	N
9	20250328	091245	55	20.00	KOSPI200	오락·문화	N	N	N	Y	40	Y	244500	-500	5	-0.20	2100905000	8663	6.48	245000	245000	240500	318500	171500	245000	242514.72	19.80	2057	254000	249500	244000	239500	234000	251750	241750	208	73500	500	186200	500	1	41652097	101839	1086.67	3.15	12	0.02	225.00	77737.00	263000	20250220	-7.03	157700	20240923	55.04	263000	-7.03	20250220	190100	28.62	20250102	263000	-7.03	20250220	157700	55.04	20240923	0.79	N	352820	500	208 억	8248115	N	N	1095	N	N
10	20250327	162548	55	20.00	KOSPI200	오락·문화	N	N	N	Y	40	Y	245000	3000	2	1.24	32907657250	133782	134.70	240000	248500	238500	314500	169500	242000	245980.04	19.80	-5620	247333	244666	241333	238666	235333	243000	237000	208	72500	500	183920	500	1	41652097	102048	1088.89	3.15	12	0.32	225.00	77737.00	263000	20250220	-6.84	157700	20240923	55.36	263000	-6.84	20250220	190100	28.88	20250102	263000	-6.84	20250220	157700	55.36	20240923	0.80	N	352820	500	208 억	8247152	N	N	1095	N	N
11	20250327	151233	55	20.00	KOSPI200	오락·문화	N	N	N	Y	40	Y	245500	3500	2	1.45	31096636500	126392	127.26	240000	248500	238500	314500	169500	242000	246033.46	19.80	-7524	247333	244666	241333	238666	235333	243000	237000	208	72500	500	183920	500	1	41652097	102256	1091.11	3.16	12	0.30	225.00	77737.00	263000	20250220	-6.65	157700	20240923	55.68	263000	-6.65	20250220	190100	29.14	20250102	263000	-6.65	20250220	157700	55.68	20240923	0.80	N	352820	500	208 억	8247152	N	N	305	N	N
12	20250327	141236	55	20.00	KOSPI200	오락·문화	N	N	N	Y	40	Y	246000	4000	2	1.65	27129584000	110235	111.00	240000	248500	238500	314500	169500	242000	246107.03	19.80	-8995	247333	244666	241333	238666	235333	243000	237000	208	72500	500	183920	500	1	41652097	102464	1093.33	3.16	12	0.26	225.00	77737.00	263000	20250220	-6.46	157700	20240923	55.99	263000	-6.46	20250220	190100	29.41	20250102	263000	-6.46	20250220	157700	55.99	20240923	0.80	N	352820	500	208 억	8247152	N	N	305	N	N
13	20250327	131229	55	20.00	KOSPI200	오락·문화	N	N	N	Y	40	Y	247500	5500	2	2.27	23855583500	96957	97.63	240000	248500	238500	314500	169500	242000	246043.17	19.80	-8892	247333	244666	241333	238666	235333	243000	237000	208	72500	500	183920	500	1	41652097	103089	1100.00	3.18	12	0.23	225.00	77737.00	263000	20250220	-5.89	157700	20240923	56.94	263000	-5.89	20250220	190100	30.19	20250102	263000	-5.89	20250220	157700	56.94	20240923	0.80	N	352820	500	208 억	8247152	N	N	305	N	N
14	20250327	121240	55	20.00	KOSPI200	오락·문화	N	N	N	Y	40	Y	248000	6000	2	2.48	21580557000	87756	88.36	240000	248500	238500	314500	169500	242000	245915.73	19.80	-7680	247333	244666	241333	238666	235333	243000	237000	208	72500	500	183920	500	1	41652097	103297	1102.22	3.19	12	0.21	225.00	77737.00	263000	20250220	-5.70	157700	20240923	57.26	263000	-5.70	20250220	190100	30.46	20250102	263000	-5.70	20250220	157700	57.26	20240923	0.80	N	352820	500	208 억	8247152	N	N	305	N	N
15	20250327	111233	55	20.00	KOSPI200	오락·문화	N	N	N	Y	40	Y	247500	5500	2	2.27	17318617750	70540	71.03	240000	247500	238500	314500	169500	242000	245515.15	19.80	-4205	247333	244666	241333	238666	235333	243000	237000	208	72500	500	183920	500	1	41652097	103089	1100.00	3.18	12	0.17	225.00	77737.00	263000	20250220	-5.89	157700	20240923	56.94	263000	-5.89	20250220	190100	30.19	20250102	263000	-5.89	20250220	157700	56.94	20240923	0.80	N	352820	500	208 억	8247152	N	N	305	N	N
16	20250327	101228	55	20.00	KOSPI200	오락·문화	N	N	N	Y	40	Y	245000	3000	2	1.24	11873532750	48464	48.80	240000	247000	238500	314500	169500	242000	244997.33	19.80	-1305	247333	244666	241333	238666	235333	243000	237000	208	72500	500	183920	500	1	41652097	102048	1088.89	3.15	12	0.12	225.00	77737.00	263000	20250220	-6.84	157700	20240923	55.36	263000	-6.84	20250220	190100	28.88	20250102	263000	-6.84	20250220	157700	55.36	20240923	0.80	N	352820	500	208 억	8247152	N	N	305	N	N
17	20250327	091233	55	20.00	KOSPI200	오락·문화	N	N	N	Y	40	Y	245000	3000	2	1.24	3203957500	13177	13.27	240000	245500	238500	314500	169500	242000	243148.24	19.80	938	247333	244666	241333	238666	235333	243000	237000	208	72500	500	183920	500	1	41652097	102048	1088.89	3.15	12	0.03	225.00	77737.00	263000	20250220	-6.84	157700	20240923	55.36	263000	-6.84	20250220	190100	28.88	20250102	263000	-6.84	20250220	157700	55.36	20240923	0.80	N	352820	500	208 억	8247152	N	N	305	N	N
18	20250326	161220	55	20.00	KOSPI200	오락·문화	N	N	N	Y	40	Y	242000	2000	2	0.83	23926084250	99315	78.13	243000	244000	238000	312000	168000	240000	240910.46	19.87	-25109	248666	244332	237666	233332	226666	246500	235500	208	72000	500	182400	500	1	41652097	100798	1075.56	3.11	12	0.24	225.00	77737.00	263000	20250220	-7.98	157700	20240923	53.46	263000	-7.98	20250220	190100	27.30	20250102	263000	-7.98	20250220	157700	53.46	20240923	0.79	N	352820	500	208 억	8274208	N	N	305	N	N
19	20250326	151220	55	20.00	KOSPI200	오락·문화	N	N	N	Y	40	Y	241500	1500	2	0.62	22914209750	95133	74.84	243000	244000	238000	312000	168000	240000	240865.00	19.87	-23802	248666	244332	237666	233332	226666	246500	235500	208	72000	500	182400	500	1	41652097	100590	1073.33	3.11	12	0.23	225.00	77737.00	263000	20250220	-8.17	157700	20240923	53.14	263000	-8.17	20250220	190100	27.04	20250102	263000	-8.17	20250220	157700	53.14	20240923	0.79	N	352820	500	208 억	8274208	N	N	859	N	N
20	20250326	141218	55	20.00	KOSPI200	오락·문화	N	N	N	Y	40	Y	242500	2500	2	1.04	20253321250	84138	66.19	243000	244000	238000	312000	168000	240000	240715.51	19.87	-20483	248666	244332	237666	233332	226666	246500	235500	208	72000	500	182400	500	1	41652097	101006	1077.78	3.12	12	0.20	225.00	77737.00	263000	20250220	-7.79	157700	20240923	53.77	263000	-7.79	20250220	190100	27.56	20250102	263000	-7.79	20250220	157700	53.77	20240923	0.79	N	352820	500	208 억	8274208	N	N	859	N	N
21	20250326	131223	55	20.00	KOSPI200	오락·문화	N	N	N	Y	40	Y	242000	2000	2	0.83	17139570750	71272	56.07	243000	244000	238000	312000	168000	240000	240481.13	19.87	-21858	248666	244332	237666	233332	226666	246500	235500	208	72000	500	182400	500	1	41652097	100798	1075.56	3.11	12	0.17	225.00	77737.00	263000	20250220	-7.98	157700	20240923	53.46	263000	-7.98	20250220	190100	27.30	20250102	263000	-7.98	20250220	157700	53.46	20240923	0.79	N	352820	500	208 억	8274208	N	N	859	N	N
22	20250326	121228	55	20.00	KOSPI200	오락·문화	N	N	N	Y	40	Y	241500	1500	2	0.62	14808378750	61646	48.49	243000	244000	238000	312000	168000	240000	240216.38	19.87	-21001	248666	244332	237666	233332	226666	246500	235500	208	72000	500	182400	500	1	41652097	100590	1073.33	3.11	12	0.15	225.00	77737.00	263000	20250220	-8.17	157700	20240923	53.14	263000	-8.17	20250220	190100	27.04	20250102	263000	-8.17	20250220	157700	53.14	20240923	0.79	N	352820	500	208 억	8274208	N	N	859	N	N
23	20250326	111223	55	20.00	KOSPI200	오락·문화	N	N	N	Y	40	Y	240500	500	2	0.21	11682405000	48668	38.28	243000	244000	238000	312000	168000	240000	240042.84	19.87	-15696	248666	244332	237666	233332	226666	246500	235500	208	72000	500	182400	500	1	41652097	100173	1068.89	3.09	12	0.12	225.00	77737.00	263000	20250220	-8.56	157700	20240923	52.50	263000	-8.56	20250220	190100	26.51	20250102	263000	-8.56	20250220	157700	52.50	20240923	0.79	N	352820	500	208 억	8274208	N	N	859	N	N
24	20250326	101223	55	20.00	KOSPI200	오락·문화	N	N	N	Y	40	Y	238500	-1500	5	-0.62	7951464500	33097	26.04	243000	244000	238000	312000	168000	240000	240247.29	19.87	-11010	248666	244332	237666	233332	226666	246500	235500	208	72000	500	182400	500	1	41652097	99340	1060.00	3.07	12	0.08	225.00	77737.00	263000	20250220	-9.32	157700	20240923	51.24	263000	-9.32	20250220	190100	25.46	20250102	263000	-9.32	20250220	157700	51.24	20240923	0.79	N	352820	500	208 억	8274208	N	N	859	N	N
25	20250326	091224	55	20.00	KOSPI200	오락·문화	N	N	N	Y	40	Y	239000	-1000	5	-0.42	3490934250	14445	11.36	243000	244000	238500	312000	168000	240000	241670.77	19.87	-779	248666	244332	237666	233332	226666	246500	235500	208	72000	500	182400	500	1	41652097	99549	1062.22	3.07	12	0.03	225.00	77737.00	263000	20250220	-9.13	157700	20240923	51.55	263000	-9.13	20250220	190100	25.72	20250102	263000	-9.13	20250220	157700	51.55	20240923	0.79	N	352820	500	208 억	8274208	N	N	859	N	N
26	20250325	161213	55	20.00	KOSPI200	오락·문화	N	N	N	Y	40	Y	240000	7000	2	3.00	30256217000	127121	119.01	231500	242000	231000	302500	163500	233000	238005.50	19.81	18386	242666	237832	234166	229332	225666	240250	231750	208	69500	500	177080	500	1	41652097	99965	1066.67	3.09	12	0.31	225.00	77737.00	263000	20250220	-8.75	157700	20240923	52.19	263000	-8.75	20250220	190100	26.25	20250102	263000	-8.75	20250220	157700	52.19	20240923	0.77	N	352820	500	208 억	8251380	N	N	859	N	N
27	20250325	151217	55	20.00	KOSPI200	오락·문화	N	N	N	Y	40	Y	240000	7000	2	3.00	27972476750	117602	110.09	231500	242000	231000	302500	163500	233000	237857.56	19.81	18407	242666	237832	234166	229332	225666	240250	231750	208	69500	500	177080	500	1	41652097	99965	1066.67	3.09	12	0.28	225.00	77737.00	263000	20250220	-8.75	157700	20240923	52.19	263000	-8.75	20250220	190100	26.25	20250102	263000	-8.75	20250220	157700	52.19	20240923	0.77	N	352820	500	208 억	8251380	N	N	1653	N	N
28	20250325	141214	55	20.00	KOSPI200	오락·문화	N	N	N	Y	40	Y	238500	5500	2	2.36	23187076500	97594	91.36	231500	242000	231000	302500	163500	233000	237587.58	19.81	18012	242666	237832	234166	229332	225666	240250	231750	208	69500	500	177080	500	1	41652097	99340	1060.00	3.07	12	0.23	225.00	77737.00	263000	20250220	-9.32	157700	20240923	51.24	263000	-9.32	20250220	190100	25.46	20250102	263000	-9.32	20250220	157700	51.24	20240923	0.77	N	352820	500	208 억	8251380	N	N	1653	N	N
29	20250325	131305	55	20.00	KOSPI200	오락·문화	N	N	N	Y	40	Y	238500	5500	2	2.36	20055740000	84403	79.01	231500	242000	231000	302500	163500	233000	237619.35	19.81	18903	242666	237832	234166	229332	225666	240250	231750	208	69500	500	177080	500	1	41652097	99340	1060.00	3.07	12	0.20	225.00	77737.00	263000	20250220	-9.32	157700	20240923	51.24	263000	-9.32	20250220	190100	25.46	20250102	263000	-9.32	20250220	157700	51.24	20240923	0.77	N	352820	500	208 억	8251380	N	N	1653	N	N
30	20250325	121215	55	20.00	KOSPI200	오락·문화	N	N	N	Y	40	Y	237500	4500	2	1.93	18771105250	78997	73.95	231500	242000	231000	302500	163500	233000	237618.54	19.81	20563	242666	237832	234166	229332	225666	240250	231750	208	69500	500	177080	500	1	41652097	98924	1055.56	3.06	12	0.19	225.00	77737.00	263000	20250220	-9.70	157700	20240923	50.60	263000	-9.70	20250220	190100	24.93	20250102	263000	-9.70	20250220	157700	50.60	20240923	0.77	N	352820	500	208 억	8251380	N	N	1653	N	N
31	20250325	111214	55	20.00	KOSPI200	오락·문화	N	N	N	Y	40	Y	239500	6500	2	2.79	17029741000	71678	67.10	231500	242000	231000	302500	163500	233000	237587.36	19.81	20126	242666	237832	234166	229332	225666	240250	231750	208	69500	500	177080	500	1	41652097	99757	1064.44	3.08	12	0.17	225.00	77737.00	263000	20250220	-8.94	157700	20240923	51.87	263000	-8.94	20250220	190100	25.99	20250102	263000	-8.94	20250220	157700	51.87	20240923	0.77	N	352820	500	208 억	8251380	N	N	1653	N	N
32	20250325	101225	55	20.00	KOSPI200	오락·문화	N	N	N	Y	40	Y	238000	5000	2	2.15	8039306000	34173	31.99	231500	238500	231000	302500	163500	233000	235253.81	19.81	7684	242666	237832	234166	229332	225666	240250	231750	208	69500	500	177080	500	1	41652097	99132	1057.78	3.06	12	0.08	225.00	77737.00	263000	20250220	-9.51	157700	20240923	50.92	263000	-9.51	20250220	190100	25.20	20250102	263000	-9.51	20250220	157700	50.92	20240923	0.77	N	352820	500	208 억	8251380	N	N	1653	N	N
33	20250325	091226	55	20.00	KOSPI200	오락·문화	N	N	N	Y	40	Y	234000	1000	2	0.43	1595410000	6857	6.42	231500	234000	231000	302500	163500	233000	232668.32	19.81	2412	242666	237832	234166	229332	225666	240250	231750	208	69500	500	177080	500	1	41652097	97466	1040.00	3.01	12	0.02	225.00	77737.00	263000	20250220	-11.03	157700	20240923	48.38	263000	-11.03	20250220	190100	23.09	20250102	263000	-11.03	20250220	157700	48.38	20240923	0.77	N	352820	500	208 억	8251380	N	N	1653	N	N
34	20250324	161211	55	20.00	KOSPI200	오락·문화	N	N	N	Y	40	Y	233000	1000	2	0.43	24941573000	106819	43.37	232500	239000	230500	301500	162500	232000	233494.23	19.86	-14855	246333	239166	231833	224666	217333	242750	228250	208	69500	500	176320	500	1	41652097	97049	1035.56	3.00	12	0.26	225.00	77737.00	263000	20250220	-11.41	157700	20240923	47.75	263000	-11.41	20250220	190100	22.57	20250102	263000	-11.41	20250220	157700	47.75	20240923	0.80	N	352820	500	208 억	8271779	N	N	1653	N	N
35	20250324	151219	55	20.00	KOSPI200	오락·문화	N	N	N	Y	40	Y	233000	1000	2	0.43	23068435500	98782	40.11	232500	239000	230500	301500	162500	232000	233528.75	19.86	-13170	246333	239166	231833	224666	217333	242750	228250	208	69500	500	176320	500	1	41652097	97049	1035.56	3.00	12	0.24	225.00	77737.00	263000	20250220	-11.41	157700	20240923	47.75	263000	-11.41	20250220	190100	22.57	20250102	263000	-11.41	20250220	157700	47.75	20240923	0.80	N	352820	500	208 억	8271779	N	N	837	N	N
36	20250324	141221	55	20.00	KOSPI200	오락·문화	N	N	N	Y	40	Y	232000	0	3	0.00	19686964500	84222	34.20	232500	239000	230500	301500	162500	232000	233750.88	19.86	-10614	246333	239166	231833	224666	217333	242750	228250	208	69500	500	176320	500	1	41652097	96633	1031.11	2.98	12	0.20	225.00	77737.00	263000	20250220	-11.79	157700	20240923	47.11	263000	-11.79	20250220	190100	22.04	20250102	263000	-11.79	20250220	157700	47.11	20240923	0.80	N	352820	500	208 억	8271779	N	N	837	N	N
37	20250324	131221	55	20.00	KOSPI200	오락·문화	N	N	N	Y	40	Y	232500	500	2	0.22	18078199750	77296	31.39	232500	239000	230500	301500	162500	232000	233882.76	19.86	-8923	246333	239166	231833	224666	217333	242750	228250	208	69500	500	176320	500	1	41652097	96841	1033.33	2.99	12	0.19	225.00	77737.00	263000	20250220	-11.60	157700	20240923	47.43	263000	-11.60	20250220	190100	22.30	20250102	263000	-11.60	20250220	157700	47.43	20240923	0.80	N	352820	500	208 억	8271779	N	N	837	N	N
38	20250324	121218	55	20.00	KOSPI200	오락·문화	N	N	N	Y	40	Y	230500	-1500	5	-0.65	16243637500	69396	28.18	232500	239000	230500	301500	162500	232000	234071.70	19.86	-8923	246333	239166	231833	224666	217333	242750	228250	208	69500	500	176320	500	1	41652097	96008	1024.44	2.97	12	0.17	225.00	77737.00	263000	20250220	-12.36	157700	20240923	46.16	263000	-12.36	20250220	190100	21.25	20250102	263000	-12.36	20250220	157700	46.16	20240923	0.80	N	352820	500	208 억	8271779	N	N	837	N	N
39	20250324	111218	55	20.00	KOSPI200	오락·문화	N	N	N	Y	40	Y	231500	-500	5	-0.22	13049127500	55593	22.57	232500	239000	231000	301500	162500	232000	234726.14	19.86	-5858	246333	239166	231833	224666	217333	242750	228250	208	69500	500	176320	500	1	41652097	96425	1028.89	2.98	12	0.13	225.00	77737.00	263000	20250220	-11.98	157700	20240923	46.80	263000	-11.98	20250220	190100	21.78	20250102	263000	-11.98	20250220	157700	46.80	20240923	0.80	N	352820	500	208 억	8271779	N	N	837	N	N
40	20250324	101215	55	20.00	KOSPI200	오락·문화	N	N	N	Y	40	Y	234500	2500	2	1.08	9326615500	39584	16.07	232500	239000	231000	301500	162500	232000	235615.88	19.86	-4161	246333	239166	231833	224666	217333	242750	228250	208	69500	500	176320	500	1	41652097	97674	1042.22	3.02	12	0.10	225.00	77737.00	263000	20250220	-10.84	157700	20240923	48.70	263000	-10.84	20250220	190100	23.36	20250102	263000	-10.84	20250220	157700	48.70	20240923	0.80	N	352820	500	208 억	8271779	N	N	837	N	N
41	20250324	091217	55	20.00	KOSPI200	오락·문화	N	N	N	Y	40	Y	237000	5000	2	2.16	3063947750	13080	5.31	232500	237000	231000	301500	162500	232000	234246.94	19.86	-2513	246333	239166	231833	224666	217333	242750	228250	208	69500	500	176320	500	1	41652097	98715	1053.33	3.05	12	0.03	225.00	77737.00	263000	20250220	-9.89	157700	20240923	50.29	263000	-9.89	20250220	190100	24.67	20250102	263000	-9.89	20250220	157700	50.29	20240923	0.80	N	352820	500	208 억	8271779	N	N	837	N	N
42	20250321	161232	55	20.00	KOSPI200	오락·문화	N	N	N	Y	40	Y	232000	3000	2	1.31	56483870000	244460	191.69	225500	239000	224500	297500	160500	229000	231054.95	19.84	-5493	237666	233332	230666	226332	223666	232000	225000	208	68500	500	174040	500	1	41652097	96633	1031.11	2.98	12	0.59	225.00	77737.00	263000	20250220	-11.79	157700	20240923	47.11	263000	-11.79	20250220	190100	22.04	20250102	263000	-11.79	20250220	157700	47.11	20240923	0.83	N	352820	500	208 억	8265227	N	N	837	N	N
43	20250321	151217	55	20.00	KOSPI200	오락·문화	N	N	N	Y	40	Y	231000	2000	2	0.87	50727102000	219641	172.23	225500	239000	224500	297500	160500	229000	230955.63	19.84	-3718	237666	233332	230666	226332	223666	232000	225000	208	68500	500	174040	500	1	41652097	96216	1026.67	2.97	12	0.53	225.00	77737.00	263000	20250220	-12.17	157700	20240923	46.48	263000	-12.17	20250220	190100	21.51	20250102	263000	-12.17	20250220	157700	46.48	20240923	0.83	N	352820	500	208 억	8265227	N	N	2118	N	N
44	20250321	141218	55	20.00	KOSPI200	오락·문화	N	N	N	Y	40	Y	233500	4500	2	1.97	40834514750	176982	138.78	225500	239000	224500	297500	160500	229000	230728.05	19.84	-2337	237666	233332	230666	226332	223666	232000	225000	208	68500	500	174040	500	1	41652097	97258	1037.78	3.00	12	0.42	225.00	77737.00	263000	20250220	-11.22	157700	20240923	48.07	263000	-11.22	20250220	190100	22.83	20250102	263000	-11.22	20250220	157700	48.07	20240923	0.83	N	352820	500	208 억	8265227	N	N	2118	N	N
45	20250321	131220	55	20.00	KOSPI200	오락·문화	N	N	N	Y	40	Y	229500	500	2	0.22	20771632000	91224	71.53	225500	231000	224500	297500	160500	229000	227697.57	19.84	4515	237666	233332	230666	226332	223666	232000	225000	208	68500	500	174040	500	1	41652097	95592	1020.00	2.95	12	0.22	225.00	77737.00	263000	20250220	-12.74	157700	20240923	45.53	263000	-12.74	20250220	190100	20.73	20250102	263000	-12.74	20250220	157700	45.53	20240923	0.83	N	352820	500	208 억	8265227	N	N	2118	N	N
46	20250321	121220	55	20.00	KOSPI200	오락·문화	N	N	N	Y	40	Y	229500	500	2	0.22	18127041000	79717	62.51	225500	231000	224500	297500	160500	229000	227390.11	19.84	4663	237666	233332	230666	226332	223666	232000	225000	208	68500	500	174040	500	1	41652097	95592	1020.00	2.95	12	0.19	225.00	77737.00	263000	20250220	-12.74	157700	20240923	45.53	263000	-12.74	20250220	190100	20.73	20250102	263000	-12.74	20250220	157700	45.53	20240923	0.83	N	352820	500	208 억	8265227	N	N	2118	N	N
47	20250321	111220	55	20.00	KOSPI200	오락·문화	N	N	N	Y	40	Y	228500	-500	5	-0.22	15819604250	69646	54.61	225500	231000	224500	297500	160500	229000	227140.00	19.84	3049	237666	233332	230666	226332	223666	232000	225000	208	68500	500	174040	500	1	41652097	95175	1015.56	2.94	12	0.17	225.00	77737.00	263000	20250220	-13.12	157700	20240923	44.90	263000	-13.12	20250220	190100	20.20	20250102	263000	-13.12	20250220	157700	44.90	20240923	0.83	N	352820	500	208 억	8265227	N	N	2118	N	N
48	20250321	101220	55	20.00	KOSPI200	오락·문화	N	N	N	Y	40	Y	224500	-4500	5	-1.97	11607313000	51103	40.07	225500	231000	224500	297500	160500	229000	227131.48	19.84	-1291	237666	233332	230666	226332	223666	232000	225000	208	68500	500	174040	500	1	41652097	93509	997.78	2.89	12	0.12	225.00	77737.00	263000	20250220	-14.64	157700	20240923	42.36	263000	-14.64	20250220	190100	18.10	20250102	263000	-14.64	20250220	157700	42.36	20240923	0.83	N	352820	500	208 억	8265227	N	N	2118	N	N
49	20250321	091227	55	20.00	KOSPI200	오락·문화	N	N	N	Y	40	Y	229000	0	3	0.00	3078295500	13463	10.56	225500	231000	225500	297500	160500	229000	228645.55	19.84	-729	237666	233332	230666	226332	223666	232000	225000	208	68500	500	174040	500	1	41652097	95383	1017.78	2.95	12	0.03	225.00	77737.00	263000	20250220	-12.93	157700	20240923	45.21	263000	-12.93	20250220	190100	20.46	20250102	263000	-12.93	20250220	157700	45.21	20240923	0.83	N	352820	500	208 억	8265227	N	N	2118	N	N
50	20250320	161831	55	20.00	KOSPI200	오락·문화	N	N	N	Y	40	Y	229000	-5000	5	-2.14	29072553000	126294	82.97	234500	235000	228000	304000	164000	234000	230201.49	19.72	-1460	241000	237500	233000	229500	225000	239250	231250	208	70000	500	177840	500	1	41652097	95383	1017.78	2.95	12	0.30	225.00	77737.00	263000	20250220	-12.93	157700	20240923	45.21	263000	-12.93	20250220	190100	20.46	20250102	263000	-12.93	20250220	157700	45.21	20240923	0.86	N	352820	500	208 억	8215391	N	N	2118	N	N
51	20250320	151216	55	20.00	KOSPI200	오락·문화	N	N	N	Y	40	Y	229000	-5000	5	-2.14	26535695000	115217	75.69	234500	235000	228000	304000	164000	234000	230310.59	19.72	1101	241000	237500	233000	229500	225000	239250	231250	208	70000	500	177840	500	1	41652097	95383	1017.78	2.95	12	0.28	225.00	77737.00	263000	20250220	-12.93	157700	20240923	45.21	263000	-12.93	20250220	190100	20.46	20250102	263000	-12.93	20250220	157700	45.21	20240923	0.86	N	352820	500	208 억	8215391	N	N	1202	N	N
52	20250320	141219	55	20.00	KOSPI200	오락·문화	N	N	N	Y	40	Y	229000	-5000	5	-2.14	22794477750	98907	64.97	234500	235000	228000	304000	164000	234000	230463.75	19.72	2299	241000	237500	233000	229500	225000	239250	231250	208	70000	500	177840	500	1	41652097	95383	1017.78	2.95	12	0.24	225.00	77737.00	263000	20250220	-12.93	157700	20240923	45.21	263000	-12.93	20250220	190100	20.46	20250102	263000	-12.93	20250220	157700	45.21	20240923	0.86	N	352820	500	208 억	8215391	N	N	1202	N	N
53	20250320	131218	55	20.00	KOSPI200	오락·문화	N	N	N	Y	40	Y	229000	-5000	5	-2.14	19988449750	86667	56.93	234500	235000	228000	304000	164000	234000	230635.07	19.72	1451	241000	237500	233000	229500	225000	239250	231250	208	70000	500	177840	500	1	41652097	95383	1017.78	2.95	12	0.21	225.00	77737.00	263000	20250220	-12.93	157700	20240923	45.21	263000	-12.93	20250220	190100	20.46	20250102	263000	-12.93	20250220	157700	45.21	20240923	0.86	N	352820	500	208 억	8215391	N	N	1202	N	N
54	20250320	121216	55	20.00	KOSPI200	오락·문화	N	N	N	Y	40	Y	228500	-5500	5	-2.35	16742156750	72475	47.61	234500	235000	228500	304000	164000	234000	231005.96	19.72	360	241000	237500	233000	229500	225000	239250	231250	208	70000	500	177840	500	1	41652097	95175	1015.56	2.94	12	0.17	225.00	77737.00	263000	20250220	-13.12	157700	20240923	44.90	263000	-13.12	20250220	190100	20.20	20250102	263000	-13.12	20250220	157700	44.90	20240923	0.86	N	352820	500	208 억	8215391	N	N	1202	N	N
55	20250320	111216	55	20.00	KOSPI200	오락·문화	N	N	N	Y	40	Y	229500	-4500	5	-1.92	12928885000	55834	36.68	234500	235000	229000	304000	164000	234000	231559.35	19.72	1236	241000	237500	233000	229500	225000	239250	231250	208	70000	500	177840	500	1	41652097	95592	1020.00	2.95	12	0.13	225.00	77737.00	263000	20250220	-12.74	157700	20240923	45.53	263000	-12.74	20250220	190100	20.73	20250102	263000	-12.74	20250220	157700	45.53	20240923	0.86	N	352820	500	208 억	8215391	N	N	1202	N	N
56	20250320	101215	55	20.00	KOSPI200	오락·문화	N	N	N	Y	40	Y	231000	-3000	5	-1.28	8097717750	34813	22.87	234500	235000	230500	304000	164000	234000	232606.15	19.72	-993	241000	237500	233000	229500	225000	239250	231250	208	70000	500	177840	500	1	41652097	96216	1026.67	2.97	12	0.08	225.00	77737.00	263000	20250220	-12.17	157700	20240923	46.48	263000	-12.17	20250220	190100	21.51	20250102	263000	-12.17	20250220	157700	46.48	20240923	0.86	N	352820	500	208 억	8215391	N	N	1202	N	N
57	20250320	091219	55	20.00	KOSPI200	오락·문화	N	N	N	Y	40	Y	233500	-500	5	-0.21	2441466000	10439	6.86	234500	235000	232000	304000	164000	234000	233879.30	19.72	-2173	241000	237500	233000	229500	225000	239250	231250	208	70000	500	177840	500	1	41652097	97258	1037.78	3.00	12	0.03	225.00	77737.00	263000	20250220	-11.22	157700	20240923	48.07	263000	-11.22	20250220	190100	22.83	20250102	263000	-11.22	20250220	157700	48.07	20240923	0.86	N	352820	500	208 억	8215391	N	N	1202	N	N
58	20250319	161209	55	20.00	KOSPI200	오락·문화	N	N	N	Y	40	Y	234000	5500	2	2.41	35505499500	151483	70.62	228500	236500	228500	297000	160000	228500	234388.59	19.70	12829	244500	236500	232500	224500	220500	234500	222500	208	68500	500	173660	500	1	41652097	97466	51.95	3.34	12	0.36	4504.00	70090.00	263000	20250220	-11.03	157700	20240923	48.38	263000	-11.03	20250220	190100	23.09	20250102	263000	-11.03	20250220	157700	48.38	20240923	0.81	N	352820	500	208 억	8205597	N	N	1202	N	N
59	20250319	151213	55	20.00	KOSPI200	오락·문화	N	N	N	Y	40	Y	234000	5500	2	2.41	33519400500	142994	66.66	228500	236500	228500	297000	160000	228500	234413.47	19.70	13026	244500	236500	232500	224500	220500	234500	222500	208	68500	500	173660	500	1	41652097	97466	51.95	3.34	12	0.34	4504.00	70090.00	263000	20250220	-11.03	157700	20240923	48.38	263000	-11.03	20250220	190100	23.09	20250102	263000	-11.03	20250220	157700	48.38	20240923	0.81	N	352820	500	208 억	8205597	N	N	1071	N	N
60	20250319	141215	55	20.00	KOSPI200	오락·문화	N	N	N	Y	40	Y	234500	6000	2	2.63	29752582750	126901	59.16	228500	236500	228500	297000	160000	228500	234457.60	19.70	14976	244500	236500	232500	224500	220500	234500	222500	208	68500	500	173660	500	1	41652097	97674	52.06	3.35	12	0.30	4504.00	70090.00	263000	20250220	-10.84	157700	20240923	48.70	263000	-10.84	20250220	190100	23.36	20250102	263000	-10.84	20250220	157700	48.70	20240923	0.81	N	352820	500	208 억	8205597	N	N	1071	N	N
61	20250319	131214	55	20.00	KOSPI200	오락·문화	N	N	N	Y	40	Y	235000	6500	2	2.84	26169933500	111641	52.04	228500	236500	228500	297000	160000	228500	234414.35	19.70	17150	244500	236500	232500	224500	220500	234500	222500	208	68500	500	173660	500	1	41652097	97882	52.18	3.35	12	0.27	4504.00	70090.00	263000	20250220	-10.65	157700	20240923	49.02	263000	-10.65	20250220	190100	23.62	20250102	263000	-10.65	20250220	157700	49.02	20240923	0.81	N	352820	500	208 억	8205597	N	N	1071	N	N
62	20250319	121213	55	20.00	KOSPI200	오락·문화	N	N	N	Y	40	Y	236500	8000	2	3.50	22995707000	98154	45.76	228500	236500	228500	297000	160000	228500	234285.10	19.70	15755	244500	236500	232500	224500	220500	234500	222500	208	68500	500	173660	500	1	41652097	98507	52.51	3.37	12	0.24	4504.00	70090.00	263000	20250220	-10.08	157700	20240923	49.97	263000	-10.08	20250220	190100	24.41	20250102	263000	-10.08	20250220	157700	49.97	20240923	0.81	N	352820	500	208 억	8205597	N	N	1071	N	N
63	20250319	111212	55	20.00	KOSPI200	오락·문화	N	N	N	Y	40	Y	235000	6500	2	2.84	19823566000	84705	39.49	228500	236250	228500	297000	160000	228500	234034.18	19.70	14416	244500	236500	232500	224500	220500	234500	222500	208	68500	500	173660	500	1	41652097	97882	52.18	3.35	12	0.20	4504.00	70090.00	263000	20250220	-10.65	157700	20240923	49.02	263000	-10.65	20250220	190100	23.62	20250102	263000	-10.65	20250220	157700	49.02	20240923	0.81	N	352820	500	208 억	8205597	N	N	1071	N	N
64	20250319	101213	55	20.00	KOSPI200	오락·문화	N	N	N	Y	40	Y	234500	6000	2	2.63	13949143250	59761	27.86	228500	235500	228500	297000	160000	228500	233419.94	19.70	8596	244500	236500	232500	224500	220500	234500	222500	208	68500	500	173660	500	1	41652097	97674	52.06	3.35	12	0.14	4504.00	70090.00	263000	20250220	-10.84	157700	20240923	48.70	263000	-10.84	20250220	190100	23.36	20250102	263000	-10.84	20250220	157700	48.70	20240923	0.81	N	352820	500	208 억	8205597	N	N	1071	N	N
65	20250319	091219	55	20.00	KOSPI200	오락·문화	N	N	N	Y	40	Y	233500	5000	2	2.19	5296505750	22836	10.65	228500	234000	228500	297000	160000	228500	231944.81	19.70	8049	244500	236500	232500	224500	220500	234500	222500	208	68500	500	173660	500	1	41652097	97258	51.84	3.33	12	0.05	4504.00	70090.00	263000	20250220	-11.22	157700	20240923	48.07	263000	-11.22	20250220	190100	22.83	20250102	263000	-11.22	20250220	157700	48.07	20240923	0.81	N	352820	500	208 억	8205597	N	N	1071	N	N
66	20250318	161206	55	20.00	KOSPI200	오락·문화	N	N	N	Y	40	Y	228500	-10000	5	-4.19	49321155000	212398	113.13	240000	240500	228500	310000	167000	238500	232228.80	19.73	-25785	248166	243332	236166	231332	224166	245750	233750	208	71500	500	181260	500	1	41652097	95175	50.73	3.26	12	0.51	4504.00	70090.00	263000	20250220	-13.12	157700	20240923	44.90	263000	-13.12	20250220	190100	20.20	20250102	263000	-13.12	20250220	157700	44.90	20240923	0.76	N	352820	500	208 억	8219860	N	N	1071	N	N
67	20250318	151212	55	20.00	KOSPI200	오락·문화	N	N	N	Y	40	Y	230000	-8500	5	-3.56	43510229250	187001	99.60	240000	240500	229000	310000	167000	238500	232673.78	19.73	-28191	248166	243332	236166	231332	224166	245750	233750	208	71500	500	181260	500	1	41652097	95800	51.07	3.28	12	0.45	4504.00	70090.00	263000	20250220	-12.55	157700	20240923	45.85	263000	-12.55	20250220	190100	20.99	20250102	263000	-12.55	20250220	157700	45.85	20240923	0.76	N	352820	500	208 억	8219860	N	N	631	N	N
68	20250318	141209	55	20.00	KOSPI200	오락·문화	N	N	N	Y	40	Y	230500	-8000	5	-3.35	34652473000	148495	79.09	240000	240500	230500	310000	167000	238500	233357.84	19.73	-25717	248166	243332	236166	231332	224166	245750	233750	208	71500	500	181260	500	1	41652097	96008	51.18	3.29	12	0.36	4504.00	70090.00	263000	20250220	-12.36	157700	20240923	46.16	263000	-12.36	20250220	190100	21.25	20250102	263000	-12.36	20250220	157700	46.16	20240923	0.76	N	352820	500	208 억	8219860	N	N	631	N	N
69	20250318	131208	55	20.00	KOSPI200	오락·문화	N	N	N	Y	40	Y	232000	-6500	5	-2.73	28216556750	120675	64.27	240000	240500	232000	310000	167000	238500	233822.72	19.73	-25384	248166	243332	236166	231332	224166	245750	233750	208	71500	500	181260	500	1	41652097	96633	51.51	3.31	12	0.29	4504.00	70090.00	263000	20250220	-11.79	157700	20240923	47.11	263000	-11.79	20250220	190100	22.04	20250102	263000	-11.79	20250220	157700	47.11	20240923	0.76	N	352820	500	208 억	8219860	N	N	631	N	N
70	20250318	121211	55	20.00	KOSPI200	오락·문화	N	N	N	Y	40	Y	234000	-4500	5	-1.89	25140513250	107473	57.24	240000	240500	232000	310000	167000	238500	233923.99	19.73	-21845	248166	243332	236166	231332	224166	245750	233750	208	71500	500	181260	500	1	41652097	97466	51.95	3.34	12	0.26	4504.00	70090.00	263000	20250220	-11.03	157700	20240923	48.38	263000	-11.03	20250220	190100	23.09	20250102	263000	-11.03	20250220	157700	48.38	20240923	0.76	N	352820	500	208 억	8219860	N	N	631	N	N
71	20250318	111209	55	20.00	KOSPI200	오락·문화	N	N	N	Y	40	Y	233000	-5500	5	-2.31	20845040500	89030	47.42	240000	240500	232000	310000	167000	238500	234135.02	19.73	-24735	248166	243332	236166	231332	224166	245750	233750	208	71500	500	181260	500	1	41652097	97049	51.73	3.32	12	0.21	4504.00	70090.00	263000	20250220	-11.41	157700	20240923	47.75	263000	-11.41	20250220	190100	22.57	20250102	263000	-11.41	20250220	157700	47.75	20240923	0.76	N	352820	500	208 억	8219860	N	N	631	N	N
72	20250318	101211	55	20.00	KOSPI200	오락·문화	N	N	N	Y	40	Y	233000	-5500	5	-2.31	16408212500	69969	37.27	240000	240500	232000	310000	167000	238500	234506.89	19.73	-20385	248166	243332	236166	231332	224166	245750	233750	208	71500	500	181260	500	1	41652097	97049	51.73	3.32	12	0.17	4504.00	70090.00	263000	20250220	-11.41	157700	20240923	47.75	263000	-11.41	20250220	190100	22.57	20250102	263000	-11.41	20250220	157700	47.75	20240923	0.76	N	352820	500	208 억	8219860	N	N	631	N	N
73	20250318	091214	55	20.00	KOSPI200	오락·문화	N	N	N	Y	40	Y	234000	-4500	5	-1.89	6346158000	26913	14.33	240000	240500	232500	310000	167000	238500	235802.70	19.73	-6772	248166	243332	236166	231332	224166	245750	233750	208	71500	500	181260	500	1	41652097	97466	51.95	3.34	12	0.06	4504.00	70090.00	263000	20250220	-11.03	157700	20240923	48.38	263000	-11.03	20250220	190100	23.09	20250102	263000	-11.03	20250220	157700	48.38	20240923	0.76	N	352820	500	208 억	8219860	N	N	631	N	N
74	20250317	161205	55	20.00	KOSPI200	오락·문화	N	N	N	Y	40	Y	238500	6500	2	2.80	44429090500	187362	95.90	231500	241000	229000	301500	162500	232000	237127.30	19.76	-8599	239000	235500	230500	227000	222000	237250	228750	208	69500	500	176320	500	1	41652097	99340	52.95	3.40	12	0.45	4504.00	70090.00	263000	20250220	-9.32	157700	20240923	51.24	263000	-9.32	20250220	190100	25.46	20250102	263000	-9.32	20250220	157700	51.24	20240923	0.76	N	352820	500	208 억	8230454	N	N	631	N	N
75	20250317	151204	55	20.00	KOSPI200	오락·문화	N	N	N	Y	40	Y	237500	5500	2	2.37	41720126000	175991	90.08	231500	241000	229000	301500	162500	232000	237059.64	19.76	-7118	239000	235500	230500	227000	222000	237250	228750	208	69500	500	176320	500	1	41652097	98924	52.73	3.39	12	0.42	4504.00	70090.00	263000	20250220	-9.70	157700	20240923	50.60	263000	-9.70	20250220	190100	24.93	20250102	263000	-9.70	20250220	157700	50.60	20240923	0.76	N	352820	500	208 억	8230454	N	N	1631	N	N
76	20250317	141207	55	20.00	KOSPI200	오락·문화	N	N	N	Y	40	Y	239500	7500	2	3.23	37717454250	159181	81.48	231500	241000	229000	301500	162500	232000	236948.42	19.76	-7860	239000	235500	230500	227000	222000	237250	228750	208	69500	500	176320	500	1	41652097	99757	53.17	3.42	12	0.38	4504.00	70090.00	263000	20250220	-8.94	157700	20240923	51.87	263000	-8.94	20250220	190100	25.99	20250102	263000	-8.94	20250220	157700	51.87	20240923	0.76	N	352820	500	208 억	8230454	N	N	1631	N	N
77	20250317	131206	55	20.00	KOSPI200	오락·문화	N	N	N	Y	40	Y	240000	8000	2	3.45	31356225250	132675	67.91	231500	240500	229000	301500	162500	232000	236340.15	19.76	-3024	239000	235500	230500	227000	222000	237250	228750	208	69500	500	176320	500	1	41652097	99965	53.29	3.42	12	0.32	4504.00	70090.00	263000	20250220	-8.75	157700	20240923	52.19	263000	-8.75	20250220	190100	26.25	20250102	263000	-8.75	20250220	157700	52.19	20240923	0.76	N	352820	500	208 억	8230454	N	N	1631	N	N
78	20250317	121205	55	20.00	KOSPI200	오락·문화	N	N	N	Y	40	Y	237000	5000	2	2.16	26492464750	112312	57.49	231500	239500	229000	301500	162500	232000	235884.39	19.76	-7666	239000	235500	230500	227000	222000	237250	228750	208	69500	500	176320	500	1	41652097	98715	52.62	3.38	12	0.27	4504.00	70090.00	263000	20250220	-9.89	157700	20240923	50.29	263000	-9.89	20250220	190100	24.67	20250102	263000	-9.89	20250220	157700	50.29	20240923	0.76	N	352820	500	208 억	8230454	N	N	1631	N	N
79	20250317	111205	55	20.00	KOSPI200	오락·문화	N	N	N	Y	40	Y	237500	5500	2	2.37	24084308750	102167	52.29	231500	239500	229000	301500	162500	232000	235736.44	19.76	-5458	239000	235500	230500	227000	222000	237250	228750	208	69500	500	176320	500	1	41652097	98924	52.73	3.39	12	0.25	4504.00	70090.00	263000	20250220	-9.70	157700	20240923	50.60	263000	-9.70	20250220	190100	24.93	20250102	263000	-9.70	20250220	157700	50.60	20240923	0.76	N	352820	500	208 억	8230454	N	N	1631	N	N
80	20250317	101203	55	20.00	KOSPI200	오락·문화	N	N	N	Y	40	Y	236000	4000	2	1.72	16921344750	72123	36.92	231500	238500	229000	301500	162500	232000	234619.58	19.76	-7224	239000	235500	230500	227000	222000	237250	228750	208	69500	500	176320	500	1	41652097	98299	52.40	3.37	12	0.17	4504.00	70090.00	263000	20250220	-10.27	157700	20240923	49.65	263000	-10.27	20250220	190100	24.15	20250102	263000	-10.27	20250220	157700	49.65	20240923	0.76	N	352820	500	208 억	8230454	N	N	1631	N	N
81	20250317	091207	55	20.00	KOSPI200	오락·문화	N	N	N	Y	40	Y	232000	0	3	0.00	3342831750	14506	7.42	231500	232000	229000	301500	162500	232000	230439.71	19.76	-3988	239000	235500	230500	227000	222000	237250	228750	208	69500	500	176320	500	1	41652097	96633	51.51	3.31	12	0.03	4504.00	70090.00	263000	20250220	-11.79	157700	20240923	47.11	263000	-11.79	20250220	190100	22.04	20250102	263000	-11.79	20250220	157700	47.11	20240923	0.76	N	352820	500	208 억	8230454	N	N	1631	N	N
82	20250314	161200	55	20.00	KOSPI200	오락·문화	N	N	N	Y	40	Y	232000	-1500	5	-0.64	44667954250	194120	100.09	231500	234000	225500	303500	163500	233500	230102.12	19.72	8637	236166	234832	232166	230832	228166	235500	231500	208	70000	500	177460	500	1	41652097	96633	51.51	3.31	12	0.47	4504.00	70090.00	263000	20250220	-11.79	157700	20240923	47.11	263000	-11.79	20250220	190100	22.04	20250102	263000	-11.79	20250220	157700	47.11	20240923	0.79	N	352820	500	208 억	8211978	N	N	1631	N	N
83	20250314	151209	55	20.00	KOSPI200	오락·문화	N	N	N	Y	40	Y	232000	-1500	5	-0.64	41729467000	181472	93.57	231500	234000	225500	303500	163500	233500	229949.58	19.72	10021	236166	234832	232166	230832	228166	235500	231500	208	70000	500	177460	500	1	41652097	96633	51.51	3.31	12	0.44	4504.00	70090.00	263000	20250220	-11.79	157700	20240923	47.11	263000	-11.79	20250220	190100	22.04	20250102	263000	-11.79	20250220	157700	47.11	20240923	0.79	N	352820	500	208 억	8211978	N	N	3808	N	N
84	20250314	141202	55	20.00	KOSPI200	오락·문화	N	N	N	Y	40	Y	232500	-1000	5	-0.43	37028954750	161234	83.14	231500	234000	225500	303500	163500	233500	229659.34	19.72	9925	236166	234832	232166	230832	228166	235500	231500	208	70000	500	177460	500	1	41652097	96841	51.62	3.32	12	0.39	4504.00	70090.00	263000	20250220	-11.60	157700	20240923	47.43	263000	-11.60	20250220	190100	22.30	20250102	263000	-11.60	20250220	157700	47.43	20240923	0.79	N	352820	500	208 억	8211978	N	N	3808	N	N
85	20250314	131200	55	20.00	KOSPI200	오락·문화	N	N	N	Y	40	Y	229000	-4500	5	-1.93	28859815250	126048	64.99	231500	232000	225500	303500	163500	233500	228958.35	19.72	11917	236166	234832	232166	230832	228166	235500	231500	208	70000	500	177460	500	1	41652097	95383	50.84	3.27	12	0.30	4504.00	70090.00	263000	20250220	-12.93	157700	20240923	45.21	263000	-12.93	20250220	190100	20.46	20250102	263000	-12.93	20250220	157700	45.21	20240923	0.79	N	352820	500	208 억	8211978	N	N	3808	N	N
86	20250314	121202	55	20.00	KOSPI200	오락·문화	N	N	N	Y	40	Y	229000	-4500	5	-1.93	25121626250	109754	56.59	231500	232000	225500	303500	163500	233500	228889.63	19.72	9401	236166	234832	232166	230832	228166	235500	231500	208	70000	500	177460	500	1	41652097	95383	50.84	3.27	12	0.26	4504.00	70090.00	263000	20250220	-12.93	157700	20240923	45.21	263000	-12.93	20250220	190100	20.46	20250102	263000	-12.93	20250220	157700	45.21	20240923	0.79	N	352820	500	208 억	8211978	N	N	3808	N	N
87	20250314	111203	55	20.00	KOSPI200	오락·문화	N	N	N	Y	40	Y	229000	-4500	5	-1.93	20908865500	91386	47.12	231500	232000	225500	303500	163500	233500	228796.43	19.72	5919	236166	234832	232166	230832	228166	235500	231500	208	70000	500	177460	500	1	41652097	95383	50.84	3.27	12	0.22	4504.00	70090.00	263000	20250220	-12.93	157700	20240923	45.21	263000	-12.93	20250220	190100	20.46	20250102	263000	-12.93	20250220	157700	45.21	20240923	0.79	N	352820	500	208 억	8211978	N	N	3808	N	N
88	20250314	101200	55	20.00	KOSPI200	오락·문화	N	N	N	Y	40	Y	229000	-4500	5	-1.93	9070582500	39458	20.35	231500	232000	228500	303500	163500	233500	229877.96	19.72	2065	236166	234832	232166	230832	228166	235500	231500	208	70000	500	177460	500	1	41652097	95383	50.84	3.27	12	0.09	4504.00	70090.00	263000	20250220	-12.93	157700	20240923	45.21	263000	-12.93	20250220	190100	20.46	20250102	263000	-12.93	20250220	157700	45.21	20240923	0.79	N	352820	500	208 억	8211978	N	N	3808	N	N
89	20250314	091207	55	20.00	KOSPI200	오락·문화	N	N	N	Y	40	Y	229500	-4000	5	-1.71	2347002750	10194	5.26	231500	232000	229000	303500	163500	233500	230228.61	19.72	-1783	236166	234832	232166	230832	228166	235500	231500	208	70000	500	177460	500	1	41652097	95592	50.95	3.27	12	0.02	4504.00	70090.00	263000	20250220	-12.74	157700	20240923	45.53	263000	-12.74	20250220	190100	20.73	20250102	263000	-12.74	20250220	157700	45.53	20240923	0.79	N	352820	500	208 억	8211978	N	N	3808	N	N
90	20250313	161153	55	20.00	KOSPI200	오락·문화	N	N	N	Y	40	Y	233500	500	2	0.21	44666365000	192784	90.81	231500	233500	229500	302500	163500	233000	231690.00	19.73	-4214	241000	237000	234000	230000	227000	235500	228500	208	69500	500	177080	500	1	41652097	97258	51.84	3.33	12	0.46	4504.00	70090.00	263000	20250220	-11.22	157700	20240923	48.07	263000	-11.22	20250220	190100	22.83	20250102	263000	-11.22	20250220	157700	48.07	20240923	0.80	N	352820	500	208 억	8218518	N	N	3793	N	N
91	20250313	151154	55	20.00	KOSPI200	오락·문화	N	N	N	Y	40	Y	230500	-2500	5	-1.07	33196184000	143628	67.65	231500	233500	229500	302500	163500	233000	231125.57	19.73	4316	241000	237000	234000	230000	227000	235500	228500	208	69500	500	177080	500	1	41652097	96008	51.18	3.29	12	0.34	4504.00	70090.00	263000	20250220	-12.36	157700	20240923	46.16	263000	-12.36	20250220	190100	21.25	20250102	263000	-12.36	20250220	157700	46.16	20240923	0.80	N	352820	500	208 억	8218518	N	N	130	N	N
92	20250313	141154	55	20.00	KOSPI200	오락·문화	N	N	N	Y	40	Y	231000	-2000	5	-0.86	29069385500	125774	59.24	231500	233500	229500	302500	163500	233000	231123.32	19.73	96	241000	237000	234000	230000	227000	235500	228500	208	69500	500	177080	500	1	41652097	96216	51.29	3.30	12	0.30	4504.00	70090.00	263000	20250220	-12.17	157700	20240923	46.48	263000	-12.17	20250220	190100	21.51	20250102	263000	-12.17	20250220	157700	46.48	20240923	0.80	N	352820	500	208 억	8218518	N	N	130	N	N
93	20250313	131154	55	20.00	KOSPI200	오락·문화	N	N	N	Y	40	Y	229500	-3500	5	-1.50	24919718750	107772	50.76	231500	233500	229500	302500	163500	233000	231225.57	19.73	-4678	241000	237000	234000	230000	227000	235500	228500	208	69500	500	177080	500	1	41652097	95592	50.95	3.27	12	0.26	4504.00	70090.00	263000	20250220	-12.74	157700	20240923	45.53	263000	-12.74	20250220	190100	20.73	20250102	263000	-12.74	20250220	157700	45.53	20240923	0.80	N	352820	500	208 억	8218518	N	N	130	N	N
94	20250313	121154	55	20.00	KOSPI200	오락·문화	N	N	N	Y	40	Y	232000	-1000	5	-0.43	20505842750	88635	41.75	231500	233500	229500	302500	163500	233000	231350.73	19.73	-2693	241000	237000	234000	230000	227000	235500	228500	208	69500	500	177080	500	1	41652097	96633	51.51	3.31	12	0.21	4504.00	70090.00	263000	20250220	-11.79	157700	20240923	47.11	263000	-11.79	20250220	190100	22.04	20250102	263000	-11.79	20250220	157700	47.11	20240923	0.80	N	352820	500	208 억	8218518	N	N	130	N	N
95	20250313	111156	55	20.00	KOSPI200	오락·문화	N	N	N	Y	40	Y	231000	-2000	5	-0.86	17085567750	73865	34.79	231500	233500	229500	302500	163500	233000	231307.05	19.73	-6604	241000	237000	234000	230000	227000	235500	228500	208	69500	500	177080	500	1	41652097	96216	51.29	3.30	12	0.18	4504.00	70090.00	263000	20250220	-12.17	157700	20240923	46.48	263000	-12.17	20250220	190100	21.51	20250102	263000	-12.17	20250220	157700	46.48	20240923	0.80	N	352820	500	208 억	8218518	N	N	130	N	N
96	20250313	101153	55	20.00	KOSPI200	오락·문화	N	N	N	Y	40	Y	231500	-1500	5	-0.64	10174469500	43914	20.69	231500	233500	230000	302500	163500	233000	231689.51	19.73	-3671	241000	237000	234000	230000	227000	235500	228500	208	69500	500	177080	500	1	41652097	96425	51.40	3.30	12	0.11	4504.00	70090.00	263000	20250220	-11.98	157700	20240923	46.80	263000	-11.98	20250220	190100	21.78	20250102	263000	-11.98	20250220	157700	46.80	20240923	0.80	N	352820	500	208 억	8218518	N	N	130	N	N
97	20250313	091156	55	20.00	KOSPI200	오락·문화	N	N	N	Y	40	Y	232000	-1000	5	-0.43	4751946000	20512	9.66	231500	233500	230000	302500	163500	233000	231663.83	19.73	-4551	241000	237000	234000	230000	227000	235500	228500	208	69500	500	177080	500	1	41652097	96633	51.51	3.31	12	0.05	4504.00	70090.00	263000	20250220	-11.79	157700	20240923	47.11	263000	-11.79	20250220	190100	22.04	20250102	263000	-11.79	20250220	157700	47.11	20240923	0.80	N	352820	500	208 억	8218518	N	N	130	N	N
98	20250312	161147	55	20.00	KOSPI200	오락·문화	N	N	N	Y	40	Y	233000	-4000	5	-1.69	49499035750	211435	126.56	236000	238000	231000	308000	166000	237000	234113.39	19.63	24008	247666	242332	236666	231332	225666	245000	234000	208	71000	500	180120	500	1	41652097	97049	51.73	3.32	12	0.51	4504.00	70090.00	263000	20250220	-11.41	157700	20240923	47.75	263000	-11.41	20250220	190100	22.57	20250102	263000	-11.41	20250220	157700	47.75	20240923	0.80	N	352820	500	208 억	8178357	N	N	130	N	N
99	20250312	151148	55	20.00	KOSPI200	오락·문화	N	N	N	Y	40	Y	232500	-4500	5	-1.90	46662758000	199259	119.27	236000	238000	231000	308000	166000	237000	234181.36	19.63	24990	247666	242332	236666	231332	225666	245000	234000	208	71000	500	180120	500	1	41652097	96841	51.62	3.32	12	0.48	4504.00	70090.00	263000	20250220	-11.60	157700	20240923	47.43	263000	-11.60	20250220	190100	22.30	20250102	263000	-11.60	20250220	157700	47.43	20240923	0.80	N	352820	500	208 억	8178357	N	N	736	N	N
100	20250312	141146	55	20.00	KOSPI200	오락·문화	N	N	N	Y	40	Y	232500	-4500	5	-1.90	35861742500	152732	91.42	236000	238000	232500	308000	166000	237000	234801.69	19.63	15356	247666	242332	236666	231332	225666	245000	234000	208	71000	500	180120	500	1	41652097	96841	51.62	3.32	12	0.37	4504.00	70090.00	263000	20250220	-11.60	157700	20240923	47.43	263000	-11.60	20250220	190100	22.30	20250102	263000	-11.60	20250220	157700	47.43	20240923	0.80	N	352820	500	208 억	8178357	N	N	736	N	N
101	20250312	131147	55	20.00	KOSPI200	오락·문화	N	N	N	Y	40	Y	234500	-2500	5	-1.05	29031967000	123485	73.91	236000	238000	233000	308000	166000	237000	235105.13	19.63	16673	247666	242332	236666	231332	225666	245000	234000	208	71000	500	180120	500	1	41652097	97674	52.06	3.35	12	0.30	4504.00	70090.00	263000	20250220	-10.84	157700	20240923	48.70	263000	-10.84	20250220	190100	23.36	20250102	263000	-10.84	20250220	157700	48.70	20240923	0.80	N	352820	500	208 억	8178357	N	N	736	N	N
102	20250312	121151	55	20.00	KOSPI200	오락·문화	N	N	N	Y	40	Y	235000	-2000	5	-0.84	26772015250	113868	68.16	236000	238000	233000	308000	166000	237000	235114.39	19.63	16375	247666	242332	236666	231332	225666	245000	234000	208	71000	500	180120	500	1	41652097	97882	52.18	3.35	12	0.27	4504.00	70090.00	263000	20250220	-10.65	157700	20240923	49.02	263000	-10.65	20250220	190100	23.62	20250102	263000	-10.65	20250220	157700	49.02	20240923	0.80	N	352820	500	208 억	8178357	N	N	736	N	N
103	20250312	111142	55	20.00	KOSPI200	오락·문화	N	N	N	Y	40	Y	235500	-1500	5	-0.63	23799440500	101232	60.59	236000	238000	233000	308000	166000	237000	235097.90	19.63	17070	247666	242332	236666	231332	225666	245000	234000	208	71000	500	180120	500	1	41652097	98091	52.29	3.36	12	0.24	4504.00	70090.00	263000	20250220	-10.46	157700	20240923	49.33	263000	-10.46	20250220	190100	23.88	20250102	263000	-10.46	20250220	157700	49.33	20240923	0.80	N	352820	500	208 억	8178357	N	N	736	N	N
104	20250312	101144	55	20.00	KOSPI200	오락·문화	N	N	N	Y	40	Y	237000	0	3	0.00	12976355250	55069	32.96	236000	238000	233500	308000	166000	237000	235637.99	19.63	6208	247666	242332	236666	231332	225666	245000	234000	208	71000	500	180120	500	1	41652097	98715	52.62	3.38	12	0.13	4504.00	70090.00	263000	20250220	-9.89	157700	20240923	50.29	263000	-9.89	20250220	190100	24.67	20250102	263000	-9.89	20250220	157700	50.29	20240923	0.80	N	352820	500	208 억	8178357	N	N	736	N	N
105	20250312	091152	55	20.00	KOSPI200	오락·문화	N	N	N	Y	40	Y	237000	0	3	0.00	2242947500	9492	5.68	236000	237500	235500	308000	166000	237000	236298.36	19.63	-1568	247666	242332	236666	231332	225666	245000	234000	208	71000	500	180120	500	1	41652097	98715	52.62	3.38	12	0.02	4504.00	70090.00	263000	20250220	-9.89	157700	20240923	50.29	263000	-9.89	20250220	190100	24.67	20250102	263000	-9.89	20250220	157700	50.29	20240923	0.80	N	352820	500	208 억	8178357	N	N	736	N	N
106	20250311	161138	55	20.00	KOSPI200	오락·문화	N	N	N	Y	40	Y	237000	-2000	5	-0.84	39478136750	166377	54.91	231000	242000	231000	310500	167500	239000	237281.00	19.55	34352	256000	247500	240000	231500	224000	243750	227750	208	71500	500	181640	500	1	41652097	98715	52.62	3.38	12	0.40	4504.00	70090.00	263000	20250220	-9.89	157700	20240923	50.29	263000	-9.89	20250220	190100	24.67	20250102	263000	-9.89	20250220	157700	50.29	20240923	0.81	N	352820	500	208 억	8143226	N	N	736	N	N
107	20250311	151141	55	20.00	KOSPI200	오락·문화	N	N	N	Y	40	Y	237000	-2000	5	-0.84	38035400500	160288	52.90	231000	242000	231000	310500	167500	239000	237293.67	19.55	33705	256000	247500	240000	231500	224000	243750	227750	208	71500	500	181640	500	1	41652097	98715	52.62	3.38	12	0.38	4504.00	70090.00	263000	20250220	-9.89	157700	20240923	50.29	263000	-9.89	20250220	190100	24.67	20250102	263000	-9.89	20250220	157700	50.29	20240923	0.81	N	352820	500	208 억	8143226	N	N	843	N	N
108	20250311	141144	55	20.00	KOSPI200	오락·문화	N	N	N	Y	40	Y	236500	-2500	5	-1.05	33397886000	140682	46.43	231000	242000	231000	310500	167500	239000	237399.36	19.55	26175	256000	247500	240000	231500	224000	243750	227750	208	71500	500	181640	500	1	41652097	98507	52.51	3.37	12	0.34	4504.00	70090.00	263000	20250220	-10.08	157700	20240923	49.97	263000	-10.08	20250220	190100	24.41	20250102	263000	-10.08	20250220	157700	49.97	20240923	0.81	N	352820	500	208 억	8143226	N	N	843	N	N
109	20250311	131142	55	20.00	KOSPI200	오락·문화	N	N	N	Y	40	Y	237000	-2000	5	-0.84	28747233500	121078	39.96	231000	242000	231000	310500	167500	239000	237426.83	19.55	23106	256000	247500	240000	231500	224000	243750	227750	208	71500	500	181640	500	1	41652097	98715	52.62	3.38	12	0.29	4504.00	70090.00	263000	20250220	-9.89	157700	20240923	50.29	263000	-9.89	20250220	190100	24.67	20250102	263000	-9.89	20250220	157700	50.29	20240923	0.81	N	352820	500	208 억	8143226	N	N	843	N	N
110	20250311	121139	55	20.00	KOSPI200	오락·문화	N	N	N	Y	40	Y	238500	-500	5	-0.21	25752672250	108455	35.79	231000	242000	231000	310500	167500	239000	237449.68	19.55	21810	256000	247500	240000	231500	224000	243750	227750	208	71500	500	181640	500	1	41652097	99340	52.95	3.40	12	0.26	4504.00	70090.00	263000	20250220	-9.32	157700	20240923	51.24	263000	-9.32	20250220	190100	25.46	20250102	263000	-9.32	20250220	157700	51.24	20240923	0.81	N	352820	500	208 억	8143226	N	N	843	N	N
111	20250311	111140	55	20.00	KOSPI200	오락·문화	N	N	N	Y	40	Y	238250	-750	5	-0.31	23301480000	98168	32.40	231000	242000	231000	310500	167500	239000	237362.58	19.55	22154	256000	247500	240000	231500	224000	243750	227750	208	71500	500	181640	500	1	41652097	99236	52.90	3.40	12	0.24	4504.00	70090.00	263000	20250220	-9.41	157700	20240923	51.08	263000	-9.41	20250220	190100	25.33	20250102	263000	-9.41	20250220	157700	51.08	20240923	0.81	N	352820	500	208 억	8143226	N	N	843	N	N
112	20250311	101141	55	20.00	KOSPI200	오락·문화	N	N	N	Y	40	Y	237500	-1500	5	-0.63	18923623500	79746	26.32	231000	242000	231000	310500	167500	239000	237297.80	19.55	19576	256000	247500	240000	231500	224000	243750	227750	208	71500	500	181640	500	1	41652097	98924	52.73	3.39	12	0.19	4504.00	70090.00	263000	20250220	-9.70	157700	20240923	50.60	263000	-9.70	20250220	190100	24.93	20250102	263000	-9.70	20250220	157700	50.60	20240923	0.81	N	352820	500	208 억	8143226	N	N	843	N	N
113	20250311	091142	55	20.00	KOSPI200	오락·문화	N	N	N	Y	40	Y	236500	-2500	5	-1.05	6165155250	26366	8.70	231000	237000	231000	310500	167500	239000	233821.31	19.55	4959	256000	247500	240000	231500	224000	243750	227750	208	71500	500	181640	500	1	41652097	98507	52.51	3.37	12	0.06	4504.00	70090.00	263000	20250220	-10.08	157700	20240923	49.97	263000	-10.08	20250220	190100	24.41	20250102	263000	-10.08	20250220	157700	49.97	20240923	0.81	N	352820	500	208 억	8143226	N	N	843	N	N
114	20250310	161131	55	20.00	KOSPI200	오락·문화	N	N	N	Y	40	Y	239000	-11000	5	-4.40	72275671250	301174	257.28	248500	248500	232500	325000	175000	250000	239980.84	19.48	28069	255333	252666	249833	247166	244333	254000	248500	208	75000	500	190000	500	1	41652097	99549	53.06	3.41	12	0.72	4504.00	70090.00	263000	20250220	-9.13	157700	20240923	51.55	263000	-9.13	20250220	190100	25.72	20250102	263000	-9.13	20250220	157700	51.55	20240923	0.80	N	352820	500	208 억	8112337	N	N	843	N	N
115	20250310	151139	55	20.00	KOSPI200	오락·문화	N	N	N	Y	40	Y	238500	-11500	5	-4.60	69838341250	290970	248.56	248500	248500	232500	325000	175000	250000	240019.04	19.48	28111	255333	252666	249833	247166	244333	254000	248500	208	75000	500	190000	500	1	41652097	99340	52.95	3.40	12	0.70	4504.00	70090.00	263000	20250220	-9.32	157700	20240923	51.24	263000	-9.32	20250220	190100	25.46	20250102	263000	-9.32	20250220	157700	51.24	20240923	0.80	N	352820	500	208 억	8112337	N	N	42	N	N
116	20250310	141137	55	20.00	KOSPI200	오락·문화	N	N	N	Y	40	Y	239500	-10500	5	-4.20	56609897750	235449	201.13	248500	248500	232500	325000	175000	250000	240433.80	19.48	15433	255333	252666	249833	247166	244333	254000	248500	208	75000	500	190000	500	1	41652097	99757	53.17	3.42	12	0.57	4504.00	70090.00	263000	20250220	-8.94	157700	20240923	51.87	263000	-8.94	20250220	190100	25.99	20250102	263000	-8.94	20250220	157700	51.87	20240923	0.80	N	352820	500	208 억	8112337	N	N	42	N	N
117	20250310	131135	55	20.00	KOSPI200	오락·문화	N	N	N	Y	40	Y	242500	-7500	5	-3.00	44455480250	184885	157.94	248500	248500	232500	325000	175000	250000	240449.36	19.48	3169	255333	252666	249833	247166	244333	254000	248500	208	75000	500	190000	500	1	41652097	101006	53.84	3.46	12	0.44	4504.00	70090.00	263000	20250220	-7.79	157700	20240923	53.77	263000	-7.79	20250220	190100	27.56	20250102	263000	-7.79	20250220	157700	53.77	20240923	0.80	N	352820	500	208 억	8112337	N	N	42	N	N
118	20250310	121133	55	20.00	KOSPI200	오락·문화	N	N	N	Y	40	Y	243500	-6500	5	-2.60	40211277750	167505	143.09	248500	248500	232500	325000	175000	250000	240060.16	19.48	-997	255333	252666	249833	247166	244333	254000	248500	208	75000	500	190000	500	1	41652097	101423	54.06	3.47	12	0.40	4504.00	70090.00	263000	20250220	-7.41	157700	20240923	54.41	263000	-7.41	20250220	190100	28.09	20250102	263000	-7.41	20250220	157700	54.41	20240923	0.80	N	352820	500	208 억	8112337	N	N	42	N	N
119	20250310	111132	55	20.00	KOSPI200	오락·문화	N	N	N	Y	40	Y	244000	-6000	5	-2.40	36685812750	153060	130.75	248500	248500	232500	325000	175000	250000	239682.56	19.48	-6697	255333	252666	249833	247166	244333	254000	248500	208	75000	500	190000	500	1	41652097	101631	54.17	3.48	12	0.37	4504.00	70090.00	263000	20250220	-7.22	157700	20240923	54.72	263000	-7.22	20250220	190100	28.35	20250102	263000	-7.22	20250220	157700	54.72	20240923	0.80	N	352820	500	208 억	8112337	N	N	42	N	N
120	20250310	101132	55	20.00	KOSPI200	오락·문화	N	N	N	Y	40	Y	242500	-7500	5	-3.00	32211437250	134676	115.05	248500	248500	232500	325000	175000	250000	239177.26	19.48	-9779	255333	252666	249833	247166	244333	254000	248500	208	75000	500	190000	500	1	41652097	101006	53.84	3.46	12	0.32	4504.00	70090.00	263000	20250220	-7.79	157700	20240923	53.77	263000	-7.79	20250220	190100	27.56	20250102	263000	-7.79	20250220	157700	53.77	20240923	0.80	N	352820	500	208 억	8112337	N	N	42	N	N
121	20250310	091134	55	20.00	KOSPI200	오락·문화	N	N	N	Y	40	Y	235500	-14500	5	-5.80	10629240750	44329	37.87	248500	248500	234500	325000	175000	250000	239780.75	19.48	-7446	255333	252666	249833	247166	244333	254000	248500	208	75000	500	190000	500	1	41652097	98091	52.29	3.36	12	0.11	4504.00	70090.00	263000	20250220	-10.46	157700	20240923	49.33	263000	-10.46	20250220	190100	23.88	20250102	263000	-10.46	20250220	157700	49.33	20240923	0.80	N	352820	500	208 억	8112337	N	N	42	N	N
122	20250307	161131	55	20.00	KOSPI200	오락·문화	N	N	N	Y	40	Y	250000	0	3	0.00	28400582000	113593	65.44	248500	252500	247000	325000	175000	250000	250020.56	19.49	14719	257666	253832	249166	245332	240666	251500	243000	208	75000	500	190000	500	1	41652097	104130	55.51	3.57	12	0.27	4504.00	70090.00	263000	20250220	-4.94	157700	20240923	58.53	263000	-4.94	20250220	190100	31.51	20250102	263000	-4.94	20250220	157700	58.53	20240923	0.82	N	352820	500	208 억	8119353	N	N	42	N	N
123	20250307	151135	55	20.00	KOSPI200	오락·문화	N	N	N	Y	40	Y	250000	0	3	0.00	26332686750	105315	60.67	248500	252500	247000	325000	175000	250000	250037.38	19.49	13479	257666	253832	249166	245332	240666	251500	243000	208	75000	500	190000	500	1	41652097	104130	55.51	3.57	12	0.25	4504.00	70090.00	263000	20250220	-4.94	157700	20240923	58.53	263000	-4.94	20250220	190100	31.51	20250102	263000	-4.94	20250220	157700	58.53	20240923	0.82	N	352820	500	208 억	8119353	N	N	194	N	N
124	20250307	141131	55	20.00	KOSPI200	오락·문화	N	N	N	Y	40	Y	250000	0	3	0.00	21328824000	85239	49.11	248500	252500	247000	325000	175000	250000	250223.79	19.49	10343	257666	253832	249166	245332	240666	251500	243000	208	75000	500	190000	500	1	41652097	104130	55.51	3.57	12	0.20	4504.00	70090.00	263000	20250220	-4.94	157700	20240923	58.53	263000	-4.94	20250220	190100	31.51	20250102	263000	-4.94	20250220	157700	58.53	20240923	0.82	N	352820	500	208 억	8119353	N	N	194	N	N
125	20250307	131134	55	20.00	KOSPI200	오락·문화	N	N	N	Y	40	Y	250000	0	3	0.00	18264513500	72967	42.04	248500	252500	247000	325000	175000	250000	250312.01	19.49	9469	257666	253832	249166	245332	240666	251500	243000	208	75000	500	190000	500	1	41652097	104130	55.51	3.57	12	0.18	4504.00	70090.00	263000	20250220	-4.94	157700	20240923	58.53	263000	-4.94	20250220	190100	31.51	20250102	263000	-4.94	20250220	157700	58.53	20240923	0.82	N	352820	500	208 억	8119353	N	N	194	N	N
126	20250307	121133	55	20.00	KOSPI200	오락·문화	N	N	N	Y	40	Y	250000	0	3	0.00	15607531500	62327	35.91	248500	252500	247000	325000	175000	250000	250413.71	19.49	9236	257666	253832	249166	245332	240666	251500	243000	208	75000	500	190000	500	1	41652097	104130	55.51	3.57	12	0.15	4504.00	70090.00	263000	20250220	-4.94	157700	20240923	58.53	263000	-4.94	20250220	190100	31.51	20250102	263000	-4.94	20250220	157700	58.53	20240923	0.82	N	352820	500	208 억	8119353	N	N	194	N	N
127	20250307	111131	55	20.00	KOSPI200	오락·문화	N	N	N	Y	40	Y	250000	0	3	0.00	13736812000	54835	31.59	248500	252500	247000	325000	175000	250000	250511.84	19.49	9751	257666	253832	249166	245332	240666	251500	243000	208	75000	500	190000	500	1	41652097	104130	55.51	3.57	12	0.13	4504.00	70090.00	263000	20250220	-4.94	157700	20240923	58.53	263000	-4.94	20250220	190100	31.51	20250102	263000	-4.94	20250220	157700	58.53	20240923	0.82	N	352820	500	208 억	8119353	N	N	194	N	N
128	20250307	101128	55	20.00	KOSPI200	오락·문화	N	N	N	Y	40	Y	251500	1500	2	0.60	9942661500	39694	22.87	248500	252500	247000	325000	175000	250000	250482.84	19.49	5308	257666	253832	249166	245332	240666	251500	243000	208	75000	500	190000	500	1	41652097	104755	55.84	3.59	12	0.10	4504.00	70090.00	263000	20250220	-4.37	157700	20240923	59.48	263000	-4.37	20250220	190100	32.30	20250102	263000	-4.37	20250220	157700	59.48	20240923	0.82	N	352820	500	208 억	8119353	N	N	194	N	N
129	20250307	091135	55	20.00	KOSPI200	오락·문화	N	N	N	Y	40	Y	252000	2000	2	0.80	3174448500	12693	7.31	248500	252000	247000	325000	175000	250000	250094.49	19.49	2918	257666	253832	249166	245332	240666	251500	243000	208	75000	500	190000	500	1	41652097	104963	55.95	3.60	12	0.03	4504.00	70090.00	263000	20250220	-4.18	157700	20240923	59.80	263000	-4.18	20250220	190100	32.56	20250102	263000	-4.18	20250220	157700	59.80	20240923	0.82	N	352820	500	208 억	8119353	N	N	194	N	N
130	20250306	161124	55	20.00	KOSPI200	오락·문화	N	N	N	Y	40	Y	250000	-1000	5	-0.40	42841654000	172327	97.94	252000	253000	244500	326000	176000	251000	248603.63	19.45	24410	255000	253000	250500	248500	246000	253250	248750	208	75000	500	190760	500	1	41652097	104130	55.51	3.57	12	0.41	4504.00	70090.00	263000	20250220	-4.94	157700	20240923	58.53	263000	-4.94	20250220	190100	31.51	20250102	263000	-4.94	20250220	157700	58.53	20240923	0.81	N	352820	500	208 억	8101838	N	N	194	N	N
131	20250306	151124	55	20.00	KOSPI200	오락·문화	N	N	N	Y	40	Y	249250	-1750	5	-0.70	38885817250	156487	88.94	252000	253000	244500	326000	176000	251000	248492.21	19.45	20768	255000	253000	250500	248500	246000	253250	248750	208	75000	500	190760	500	1	41652097	103818	55.34	3.56	12	0.38	4504.00	70090.00	263000	20250220	-5.23	157700	20240923	58.05	263000	-5.23	20250220	190100	31.12	20250102	263000	-5.23	20250220	157700	58.05	20240923	0.81	N	352820	500	208 억	8101838	N	N	539	N	N
132	20250306	141124	55	20.00	KOSPI200	오락·문화	N	N	N	Y	40	Y	249500	-1500	5	-0.60	34836118750	140233	79.70	252000	253000	244500	326000	176000	251000	248415.86	19.45	17988	255000	253000	250500	248500	246000	253250	248750	208	75000	500	190760	500	1	41652097	103922	55.40	3.56	12	0.34	4504.00	70090.00	263000	20250220	-5.13	157700	20240923	58.21	263000	-5.13	20250220	190100	31.25	20250102	263000	-5.13	20250220	157700	58.21	20240923	0.81	N	352820	500	208 억	8101838	N	N	539	N	N
133	20250306	131124	55	20.00	KOSPI200	오락·문화	N	N	N	Y	40	Y	249500	-1500	5	-0.60	30459568250	122724	69.75	252000	253000	244500	326000	176000	251000	248195.53	19.45	10014	255000	253000	250500	248500	246000	253250	248750	208	75000	500	190760	500	1	41652097	103922	55.40	3.56	12	0.29	4504.00	70090.00	263000	20250220	-5.13	157700	20240923	58.21	263000	-5.13	20250220	190100	31.25	20250102	263000	-5.13	20250220	157700	58.21	20240923	0.81	N	352820	500	208 억	8101838	N	N	539	N	N
134	20250306	121123	55	20.00	KOSPI200	오락·문화	N	N	N	Y	40	Y	249500	-1500	5	-0.60	28032208000	113007	64.23	252000	253000	244500	326000	176000	251000	248057.09	19.45	6922	255000	253000	250500	248500	246000	253250	248750	208	75000	500	190760	500	1	41652097	103922	55.40	3.56	12	0.27	4504.00	70090.00	263000	20250220	-5.13	157700	20240923	58.21	263000	-5.13	20250220	190100	31.25	20250102	263000	-5.13	20250220	157700	58.21	20240923	0.81	N	352820	500	208 억	8101838	N	N	539	N	N
135	20250306	111120	55	20.00	KOSPI200	오락·문화	N	N	N	Y	40	Y	250000	-1000	5	-0.40	24292484500	98048	55.72	252000	253000	244500	326000	176000	251000	247760.91	19.45	1930	255000	253000	250500	248500	246000	253250	248750	208	75000	500	190760	500	1	41652097	104130	55.51	3.57	12	0.24	4504.00	70090.00	263000	20250220	-4.94	157700	20240923	58.53	263000	-4.94	20250220	190100	31.51	20250102	263000	-4.94	20250220	157700	58.53	20240923	0.81	N	352820	500	208 억	8101838	N	N	539	N	N
136	20250306	101123	55	20.00	KOSPI200	오락·문화	N	N	N	Y	40	Y	248500	-2500	5	-1.00	19087493000	77177	43.86	252000	253000	244500	326000	176000	251000	247320.67	19.45	-6596	255000	253000	250500	248500	246000	253250	248750	208	75000	500	190760	500	1	41652097	103505	55.17	3.55	12	0.19	4504.00	70090.00	263000	20250220	-5.51	157700	20240923	57.58	263000	-5.51	20250220	190100	30.72	20250102	263000	-5.51	20250220	157700	57.58	20240923	0.81	N	352820	500	208 억	8101838	N	N	539	N	N
137	20250306	091127	55	20.00	KOSPI200	오락·문화	N	N	N	Y	40	Y	248000	-3000	5	-1.20	4995621750	20019	11.38	252000	253000	247000	326000	176000	251000	249543.51	19.45	-7989	255000	253000	250500	248500	246000	253250	248750	208	75000	500	190760	500	1	41652097	103297	55.06	3.54	12	0.05	4504.00	70090.00	263000	20250220	-5.70	157700	20240923	57.26	263000	-5.70	20250220	190100	30.46	20250102	263000	-5.70	20250220	157700	57.26	20240923	0.81	N	352820	500	208 억	8101838	N	N	539	N	N
138	20250305	161109	55	20.00	KOSPI200	오락·문화	N	N	N	Y	40	Y	251000	0	3	0.00	43846591750	175129	82.48	251000	252500	248000	326000	176000	251000	250366.84	19.48	30502	261666	256332	252166	246832	242666	254250	244750	208	75000	500	190760	500	1	41652097	104547	55.73	3.58	12	0.42	4504.00	70090.00	263000	20250220	-4.56	157700	20240923	59.16	263000	-4.56	20250220	190100	32.04	20250102	263000	-4.56	20250220	157700	59.16	20240923	0.80	N	352820	500	208 억	8115781	N	N	539	N	N
139	20250305	151115	55	20.00	KOSPI200	오락·문화	N	N	N	Y	40	Y	250500	-500	5	-0.20	40996295500	163770	77.13	251000	252500	248000	326000	176000	251000	250328.33	19.48	27535	261666	256332	252166	246832	242666	254250	244750	208	75000	500	190760	500	1	41652097	104339	55.62	3.57	12	0.39	4504.00	70090.00	263000	20250220	-4.75	157700	20240923	58.85	263000	-4.75	20250220	190100	31.77	20250102	263000	-4.75	20250220	157700	58.85	20240923	0.80	N	352820	500	208 억	8115781	N	N	685	N	N
140	20250305	141114	55	20.00	KOSPI200	오락·문화	N	N	N	Y	40	Y	249500	-1500	5	-0.60	32570522750	130172	61.31	251000	252500	248000	326000	176000	251000	250211.21	19.48	20499	261666	256332	252166	246832	242666	254250	244750	208	75000	500	190760	500	1	41652097	103922	55.40	3.56	12	0.31	4504.00	70090.00	263000	20250220	-5.13	157700	20240923	58.21	263000	-5.13	20250220	190100	31.25	20250102	263000	-5.13	20250220	157700	58.21	20240923	0.80	N	352820	500	208 억	8115781	N	N	685	N	N
141	20250305	131111	55	20.00	KOSPI200	오락·문화	N	N	N	Y	40	Y	250000	-1000	5	-0.40	27973693500	111727	52.62	251000	252500	248000	326000	176000	251000	250375.20	19.48	22364	261666	256332	252166	246832	242666	254250	244750	208	75000	500	190760	500	1	41652097	104130	55.51	3.57	12	0.27	4504.00	70090.00	263000	20250220	-4.94	157700	20240923	58.53	263000	-4.94	20250220	190100	31.51	20250102	263000	-4.94	20250220	157700	58.53	20240923	0.80	N	352820	500	208 억	8115781	N	N	685	N	N
142	20250305	121113	55	20.00	KOSPI200	오락·문화	N	N	N	Y	40	Y	250000	-1000	5	-0.40	25139522500	100396	47.29	251000	252500	248000	326000	176000	251000	250403.41	19.48	18939	261666	256332	252166	246832	242666	254250	244750	208	75000	500	190760	500	1	41652097	104130	55.51	3.57	12	0.24	4504.00	70090.00	263000	20250220	-4.94	157700	20240923	58.53	263000	-4.94	20250220	190100	31.51	20250102	263000	-4.94	20250220	157700	58.53	20240923	0.80	N	352820	500	208 억	8115781	N	N	685	N	N
143	20250305	111106	55	20.00	KOSPI200	오락·문화	N	N	N	Y	40	Y	249500	-1500	5	-0.60	18014758750	71801	33.82	251000	252500	248500	326000	176000	251000	250898.39	19.48	13974	261666	256332	252166	246832	242666	254250	244750	208	75000	500	190760	500	1	41652097	103922	55.40	3.56	12	0.17	4504.00	70090.00	263000	20250220	-5.13	157700	20240923	58.21	263000	-5.13	20250220	190100	31.25	20250102	263000	-5.13	20250220	157700	58.21	20240923	0.80	N	352820	500	208 억	8115781	N	N	685	N	N
144	20250305	101111	55	20.00	KOSPI200	오락·문화	N	N	N	Y	40	Y	251500	500	2	0.20	14029704000	55899	26.33	251000	252500	248500	326000	176000	251000	250983.08	19.48	14014	261666	256332	252166	246832	242666	254250	244750	208	75000	500	190760	500	1	41652097	104755	55.84	3.59	12	0.13	4504.00	70090.00	263000	20250220	-4.37	157700	20240923	59.48	263000	-4.37	20250220	190100	32.30	20250102	263000	-4.37	20250220	157700	59.48	20240923	0.80	N	352820	500	208 억	8115781	N	N	685	N	N
145	20250305	091110	55	20.00	KOSPI200	오락·문화	N	N	N	Y	40	Y	249500	-1500	5	-0.60	3691169000	14738	6.94	251000	252500	248500	326000	176000	251000	250451.13	19.48	-718	261666	256332	252166	246832	242666	254250	244750	208	75000	500	190760	500	1	41652097	103922	55.40	3.56	12	0.04	4504.00	70090.00	263000	20250220	-5.13	157700	20240923	58.21	263000	-5.13	20250220	190100	31.25	20250102	263000	-5.13	20250220	157700	58.21	20240923	0.80	N	352820	500	208 억	8115781	N	N	685	N	N
146	20250304	161059	55	20.00	KOSPI200	오락·문화	N	N	N	Y	40	Y	251000	-6500	5	-2.52	53105258250	211364	71.42	257000	257500	248000	334500	180500	257500	251250.23	19.49	22632	267833	262666	257833	252666	247833	260250	250250	208	77000	500	195700	500	1	41652097	104547	55.73	3.58	12	0.51	4504.00	70090.00	263000	20250220	-4.56	157700	20240923	59.16	263000	-4.56	20250220	190100	32.04	20250102	263000	-4.56	20250220	157700	59.16	20240923	0.81	N	352820	500	208 억	8117601	N	N	685	N	N
147	20250304	151055	55	20.00	KOSPI200	오락·문화	N	N	N	Y	40	Y	251500	-6000	5	-2.33	49644604250	197566	66.76	257000	257500	248000	334500	180500	257500	251280.70	19.49	25410	267833	262666	257833	252666	247833	260250	250250	208	77000	500	195700	500	1	41652097	104755	55.84	3.59	12	0.47	4504.00	70090.00	263000	20250220	-4.37	157700	20240923	59.48	263000	-4.37	20250220	190100	32.30	20250102	263000	-4.37	20250220	157700	59.48	20240923	0.81	N	352820	500	208 억	8117601	N	N	3834	N	N
148	20250304	141100	55	20.00	KOSPI200	오락·문화	N	N	N	Y	40	Y	251000	-6500	5	-2.52	42273686250	168240	56.85	257000	257500	248000	334500	180500	257500	251269.65	19.49	19951	267833	262666	257833	252666	247833	260250	250250	208	77000	500	195700	500	1	41652097	104547	55.73	3.58	12	0.40	4504.00	70090.00	263000	20250220	-4.56	157700	20240923	59.16	263000	-4.56	20250220	190100	32.04	20250102	263000	-4.56	20250220	157700	59.16	20240923	0.81	N	352820	500	208 억	8117601	N	N	3834	N	N
149	20250304	131057	55	20.00	KOSPI200	오락·문화	N	N	N	Y	40	Y	250000	-7500	5	-2.91	35427937500	140875	47.60	257000	257500	248000	334500	180500	257500	251484.36	19.49	15227	267833	262666	257833	252666	247833	260250	250250	208	77000	500	195700	500	1	41652097	104130	55.51	3.57	12	0.34	4504.00	70090.00	263000	20250220	-4.94	157700	20240923	58.53	263000	-4.94	20250220	190100	31.51	20250102	263000	-4.94	20250220	157700	58.53	20240923	0.81	N	352820	500	208 억	8117601	N	N	3834	N	N
150	20250304	121054	55	20.00	KOSPI200	오락·문화	N	N	N	Y	40	Y	250500	-7000	5	-2.72	31660467750	125828	42.52	257000	257500	248000	334500	180500	257500	251616.42	19.49	15127	267833	262666	257833	252666	247833	260250	250250	208	77000	500	195700	500	1	41652097	104339	55.62	3.57	12	0.30	4504.00	70090.00	263000	20250220	-4.75	157700	20240923	58.85	263000	-4.75	20250220	190100	31.77	20250102	263000	-4.75	20250220	157700	58.85	20240923	0.81	N	352820	500	208 억	8117601	N	N	3834	N	N
151	20250304	111057	55	20.00	KOSPI200	오락·문화	N	N	N	Y	40	Y	252000	-5500	5	-2.14	23703546750	93970	31.75	257000	257500	249500	334500	180500	257500	252245.17	19.49	9543	267833	262666	257833	252666	247833	260250	250250	208	77000	500	195700	500	1	41652097	104963	55.95	3.60	12	0.23	4504.00	70090.00	263000	20250220	-4.18	157700	20240923	59.80	263000	-4.18	20250220	190100	32.56	20250102	263000	-4.18	20250220	157700	59.80	20240923	0.81	N	352820	500	208 억	8117601	N	N	3834	N	N
152	20250304	101052	55	20.00	KOSPI200	오락·문화	N	N	N	Y	40	Y	253000	-4500	5	-1.75	17440421250	69068	23.34	257000	257500	249500	334500	180500	257500	252509.94	19.49	6111	267833	262666	257833	252666	247833	260250	250250	208	77000	500	195700	500	1	41652097	105380	56.17	3.61	12	0.17	4504.00	70090.00	263000	20250220	-3.80	157700	20240923	60.43	263000	-3.80	20250220	190100	33.09	20250102	263000	-3.80	20250220	157700	60.43	20240923	0.81	N	352820	500	208 억	8117601	N	N	3834	N	N
153	20250304	091049	55	20.00	KOSPI200	오락·문화	N	N	N	Y	40	Y	254250	-3250	5	-1.26	4600736250	18111	6.12	257000	257500	251000	334500	180500	257500	254027.45	19.49	1390	267833	262666	257833	252666	247833	260250	250250	208	77000	500	195700	500	1	41652097	105900	56.45	3.63	12	0.04	4504.00	70090.00	263000	20250220	-3.33	157700	20240923	61.22	263000	-3.33	20250220	190100	33.75	20250102	263000	-3.33	20250220	157700	61.22	20240923	0.81	N	352820	500	208 억	8117601	N	N	3834	N	N

74 KiB Raw Blame History

74 KiB

Raw Blame History