KissMeData/034230/price/prices-20250201.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

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

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

67 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	20250228	160439	55	40.00	KOSPI	오락·문화	N	N	N	Y	40	N	10910	-320	5	-2.85	4738614770	428735	145.40	11150	11290	10900	14590	7870	11230	11052.81	5.32	-10040	11483	11356	11213	11086	10943	11420	11150	474	3360	500	8310	10	1	91771623	10012	16.00	0.70	12	0.47	682.00	15585.00	15710	20240502	-30.55	9000	20241115	21.22	11340	-3.79	20250227	9600	13.65	20250110	15710	-30.55	20240502	9000	21.22	20241115	1.27	N	034230	500	474 억	4880308	N	N	48	N	N
3	20250228	150441	55	40.00	KOSPI	오락·문화	N	N	N	Y	40	N	10970	-260	5	-2.32	4199024810	379360	128.66	11150	11290	10900	14590	7870	11230	11068.68	5.32	-282	11483	11356	11213	11086	10943	11420	11150	474	3360	500	8310	10	1	91771623	10067	16.09	0.70	12	0.41	682.00	15585.00	15710	20240502	-30.17	9000	20241115	21.89	11340	-3.26	20250227	9600	14.27	20250110	15710	-30.17	20240502	9000	21.89	20241115	1.27	N	034230	500	474 억	4880308	N	N	164	N	N
4	20250228	140442	55	40.00	KOSPI	오락·문화	N	N	N	Y	40	N	10990	-240	5	-2.14	3525820510	317823	107.79	11150	11290	10970	14590	7870	11230	11093.64	5.32	-1845	11483	11356	11213	11086	10943	11420	11150	474	3360	500	8310	10	1	91771623	10086	16.11	0.71	12	0.35	682.00	15585.00	15710	20240502	-30.04	9000	20241115	22.11	11340	-3.09	20250227	9600	14.48	20250110	15710	-30.04	20240502	9000	22.11	20241115	1.27	N	034230	500	474 억	4880308	N	N	164	N	N
5	20250228	130441	55	40.00	KOSPI	오락·문화	N	N	N	Y	40	N	10990	-240	5	-2.14	3094253770	278613	94.49	11150	11290	10980	14590	7870	11230	11105.89	5.32	5274	11483	11356	11213	11086	10943	11420	11150	474	3360	500	8310	10	1	91771623	10086	16.11	0.71	12	0.30	682.00	15585.00	15710	20240502	-30.04	9000	20241115	22.11	11340	-3.09	20250227	9600	14.48	20250110	15710	-30.04	20240502	9000	22.11	20241115	1.27	N	034230	500	474 억	4880308	N	N	164	N	N
6	20250228	120438	55	40.00	KOSPI	오락·문화	N	N	N	Y	40	N	11070	-160	5	-1.42	2338830820	210074	71.24	11150	11290	11000	14590	7870	11230	11133.34	5.32	1213	11483	11356	11213	11086	10943	11420	11150	474	3360	500	8310	10	1	91771623	10159	16.23	0.71	12	0.23	682.00	15585.00	15710	20240502	-29.54	9000	20241115	23.00	11340	-2.38	20250227	9600	15.31	20250110	15710	-29.54	20240502	9000	23.00	20241115	1.27	N	034230	500	474 억	4880308	N	N	164	N	N
7	20250228	110438	55	40.00	KOSPI	오락·문화	N	N	N	Y	40	N	11140	-90	5	-0.80	1876742630	168430	57.12	11150	11290	11000	14590	7870	11230	11142.54	5.32	11531	11483	11356	11213	11086	10943	11420	11150	474	3360	500	8310	10	1	91771623	10223	16.33	0.71	12	0.18	682.00	15585.00	15710	20240502	-29.09	9000	20241115	23.78	11340	-1.76	20250227	9600	16.04	20250110	15710	-29.09	20240502	9000	23.78	20241115	1.27	N	034230	500	474 억	4880308	N	N	164	N	N
8	20250228	100438	55	40.00	KOSPI	오락·문화	N	N	N	Y	40	N	11220	-10	5	-0.09	1255127060	112894	38.29	11150	11250	11000	14590	7870	11230	11117.69	5.32	9186	11483	11356	11213	11086	10943	11420	11150	474	3360	500	8310	10	1	91771623	10297	16.45	0.72	12	0.12	682.00	15585.00	15710	20240502	-28.58	9000	20241115	24.67	11340	-1.06	20250227	9600	16.88	20250110	15710	-28.58	20240502	9000	24.67	20241115	1.27	N	034230	500	474 억	4880308	N	N	164	N	N
9	20250228	090440	55	40.00	KOSPI	오락·문화	N	N	N	Y	40	N	11110	-120	5	-1.07	170862290	15377	5.21	11150	11190	11060	14590	7870	11230	11111.09	5.32	-4395	11483	11356	11213	11086	10943	11420	11150	474	3360	500	8310	10	1	91771623	10196	16.29	0.71	12	0.02	682.00	15585.00	15710	20240502	-29.28	9000	20241115	23.44	11340	-2.03	20250227	9600	15.73	20250110	15710	-29.28	20240502	9000	23.44	20241115	1.27	N	034230	500	474 억	4880308	N	N	164	N	N
10	20250227	160437	55	40.00	KOSPI	오락·문화	N	N	N	Y	40	N	11230	60	2	0.54	3298121320	294050	66.86	11170	11340	11070	14520	7820	11170	11216.18	5.35	-12175	11436	11302	11176	11042	10916	11240	10980	474	3350	500	8260	10	1	91771623	10306	16.47	0.72	12	0.32	682.00	15585.00	15710	20240502	-28.52	9000	20241115	24.78	11340	-0.97	20250227	9600	16.98	20250110	15710	-28.52	20240502	9000	24.78	20241115	1.30	N	034230	500	474 억	4911834	N	N	164	N	N
11	20250227	150435	55	40.00	KOSPI	오락·문화	N	N	N	Y	40	N	11200	30	2	0.27	3024538450	269671	61.32	11170	11340	11070	14520	7820	11170	11215.66	5.35	-8095	11436	11302	11176	11042	10916	11240	10980	474	3350	500	8260	10	1	91771623	10278	16.42	0.72	12	0.29	682.00	15585.00	15710	20240502	-28.71	9000	20241115	24.44	11340	-1.23	20250227	9600	16.67	20250110	15710	-28.71	20240502	9000	24.44	20241115	1.30	N	034230	500	474 억	4911834	N	N	1	N	N
12	20250227	140437	55	40.00	KOSPI	오락·문화	N	N	N	Y	40	N	11150	-20	5	-0.18	2697583140	240388	54.66	11170	11340	11070	14520	7820	11170	11221.79	5.35	-9010	11436	11302	11176	11042	10916	11240	10980	474	3350	500	8260	10	1	91771623	10233	16.35	0.72	12	0.26	682.00	15585.00	15710	20240502	-29.03	9000	20241115	23.89	11340	-1.68	20250227	9600	16.15	20250110	15710	-29.03	20240502	9000	23.89	20241115	1.30	N	034230	500	474 억	4911834	N	N	1	N	N
13	20250227	130435	55	40.00	KOSPI	오락·문화	N	N	N	Y	40	N	11250	80	2	0.72	2258154870	201086	45.72	11170	11340	11070	14520	7820	11170	11229.80	5.35	2884	11436	11302	11176	11042	10916	11240	10980	474	3350	500	8260	10	1	91771623	10324	16.50	0.72	12	0.22	682.00	15585.00	15710	20240502	-28.39	9000	20241115	25.00	11340	-0.79	20250227	9600	17.19	20250110	15710	-28.39	20240502	9000	25.00	20241115	1.30	N	034230	500	474 억	4911834	N	N	1	N	N
14	20250227	120435	55	40.00	KOSPI	오락·문화	N	N	N	Y	40	N	11220	50	2	0.45	1943517090	173138	39.37	11170	11340	11070	14520	7820	11170	11225.25	5.35	-1469	11436	11302	11176	11042	10916	11240	10980	474	3350	500	8260	10	1	91771623	10297	16.45	0.72	12	0.19	682.00	15585.00	15710	20240502	-28.58	9000	20241115	24.67	11340	-1.06	20250227	9600	16.88	20250110	15710	-28.58	20240502	9000	24.67	20241115	1.30	N	034230	500	474 억	4911834	N	N	1	N	N
15	20250227	110438	55	40.00	KOSPI	오락·문화	N	N	N	Y	40	N	11240	70	2	0.63	1573160480	140143	31.87	11170	11340	11070	14520	7820	11170	11225.39	5.35	-12544	11436	11302	11176	11042	10916	11240	10980	474	3350	500	8260	10	1	91771623	10315	16.48	0.72	12	0.15	682.00	15585.00	15710	20240502	-28.45	9000	20241115	24.89	11340	-0.88	20250227	9600	17.08	20250110	15710	-28.45	20240502	9000	24.89	20241115	1.30	N	034230	500	474 억	4911834	N	N	1	N	N
16	20250227	100451	55	40.00	KOSPI	오락·문화	N	N	N	Y	40	N	11230	60	2	0.54	979187910	87330	19.86	11170	11340	11070	14520	7820	11170	11212.50	5.35	-16468	11436	11302	11176	11042	10916	11240	10980	474	3350	500	8260	10	1	91771623	10306	16.47	0.72	12	0.10	682.00	15585.00	15710	20240502	-28.52	9000	20241115	24.78	11340	-0.97	20250227	9600	16.98	20250110	15710	-28.52	20240502	9000	24.78	20241115	1.30	N	034230	500	474 억	4911834	N	N	1	N	N
17	20250227	090448	55	40.00	KOSPI	오락·문화	N	N	N	Y	40	N	11110	-60	5	-0.54	86831450	7806	1.78	11170	11170	11100	14520	7820	11170	11123.68	5.35	1353	11436	11302	11176	11042	10916	11240	10980	474	3350	500	8260	10	1	91771623	10196	16.29	0.71	12	0.01	682.00	15585.00	15710	20240502	-29.28	9000	20241115	23.44	11330	-1.94	20250225	9600	15.73	20250110	15710	-29.28	20240502	9000	23.44	20241115	1.30	N	034230	500	474 억	4911834	N	N	1	N	N
18	20250226	160435	55	40.00	KOSPI	오락·문화	N	N	N	Y	40	N	11170	-130	5	-1.15	4897999850	437775	45.12	11300	11310	11050	14690	7910	11300	11188.41	5.45	4541	11773	11536	11093	10856	10413	11655	10975	474	3390	500	8360	10	1	91771623	10251	16.38	0.72	12	0.48	682.00	15585.00	15710	20240502	-28.90	9000	20241115	24.11	11330	-1.41	20250225	9600	16.35	20250110	15710	-28.90	20240502	9000	24.11	20241115	1.30	N	034230	500	474 억	4998388	N	N	1	N	N
19	20250226	150437	55	40.00	KOSPI	오락·문화	N	N	N	Y	40	N	11190	-110	5	-0.97	4661739210	416647	42.94	11300	11310	11050	14690	7910	11300	11188.69	5.45	10775	11773	11536	11093	10856	10413	11655	10975	474	3390	500	8360	10	1	91771623	10269	16.41	0.72	12	0.45	682.00	15585.00	15710	20240502	-28.77	9000	20241115	24.33	11330	-1.24	20250225	9600	16.56	20250110	15710	-28.77	20240502	9000	24.33	20241115	1.30	N	034230	500	474 억	4998388	N	N	792	N	N
20	20250226	140436	55	40.00	KOSPI	오락·문화	N	N	N	Y	40	N	11150	-150	5	-1.33	4293609320	383672	39.55	11300	11310	11050	14690	7910	11300	11190.82	5.45	11752	11773	11536	11093	10856	10413	11655	10975	474	3390	500	8360	10	1	91771623	10233	16.35	0.72	12	0.42	682.00	15585.00	15710	20240502	-29.03	9000	20241115	23.89	11330	-1.59	20250225	9600	16.15	20250110	15710	-29.03	20240502	9000	23.89	20241115	1.30	N	034230	500	474 억	4998388	N	N	792	N	N
21	20250226	130435	55	40.00	KOSPI	오락·문화	N	N	N	Y	40	N	11140	-160	5	-1.42	3274514830	292405	30.14	11300	11310	11050	14690	7910	11300	11198.54	5.45	-4561	11773	11536	11093	10856	10413	11655	10975	474	3390	500	8360	10	1	91771623	10223	16.33	0.71	12	0.32	682.00	15585.00	15710	20240502	-29.09	9000	20241115	23.78	11330	-1.68	20250225	9600	16.04	20250110	15710	-29.09	20240502	9000	23.78	20241115	1.30	N	034230	500	474 억	4998388	N	N	792	N	N
22	20250226	120436	55	40.00	KOSPI	오락·문화	N	N	N	Y	40	N	11200	-100	5	-0.88	2844252170	254083	26.19	11300	11310	11050	14690	7910	11300	11194.16	5.45	699	11773	11536	11093	10856	10413	11655	10975	474	3390	500	8360	10	1	91771623	10278	16.42	0.72	12	0.28	682.00	15585.00	15710	20240502	-28.71	9000	20241115	24.44	11330	-1.15	20250225	9600	16.67	20250110	15710	-28.71	20240502	9000	24.44	20241115	1.30	N	034230	500	474 억	4998388	N	N	792	N	N
23	20250226	110435	55	40.00	KOSPI	오락·문화	N	N	N	Y	40	N	11280	-20	5	-0.18	2543083820	227253	23.42	11300	11310	11050	14690	7910	11300	11190.52	5.45	-5356	11773	11536	11093	10856	10413	11655	10975	474	3390	500	8360	10	1	91771623	10352	16.54	0.72	12	0.25	682.00	15585.00	15710	20240502	-28.20	9000	20241115	25.33	11330	-0.44	20250225	9600	17.50	20250110	15710	-28.20	20240502	9000	25.33	20241115	1.30	N	034230	500	474 억	4998388	N	N	792	N	N
24	20250226	100435	55	40.00	KOSPI	오락·문화	N	N	N	Y	40	N	11100	-200	5	-1.77	1820768750	162988	16.80	11300	11310	11050	14690	7910	11300	11171.14	5.45	-1767	11773	11536	11093	10856	10413	11655	10975	474	3390	500	8360	10	1	91771623	10187	16.28	0.71	12	0.18	682.00	15585.00	15710	20240502	-29.34	9000	20241115	23.33	11330	-2.03	20250225	9600	15.62	20250110	15710	-29.34	20240502	9000	23.33	20241115	1.30	N	034230	500	474 억	4998388	N	N	792	N	N
25	20250226	090438	55	40.00	KOSPI	오락·문화	N	N	N	Y	40	N	11260	-40	5	-0.35	215997710	19184	1.98	11300	11300	11210	14690	7910	11300	11259.15	5.45	-517	11773	11536	11093	10856	10413	11655	10975	474	3390	500	8360	10	1	91771623	10333	16.51	0.72	12	0.02	682.00	15585.00	15710	20240502	-28.33	9000	20241115	25.11	11330	-0.62	20250225	9600	17.29	20250110	15710	-28.33	20240502	9000	25.11	20241115	1.30	N	034230	500	474 억	4998388	N	N	792	N	N
26	20250225	160432	55	40.00	KOSPI	오락·문화	N	N	N	Y	40	N	11300	560	2	5.21	10708756690	963234	366.26	10720	11330	10650	13960	7520	10740	11117.28	5.37	103081	10920	10830	10740	10650	10560	10875	10695	474	3220	500	7940	10	1	91771623	10370	16.57	0.73	12	1.05	682.00	15585.00	15710	20240502	-28.07	9000	20241115	25.56	11330	-0.26	20250225	9600	17.71	20250110	15710	-28.07	20240502	9000	25.56	20241115	1.31	N	034230	500	474 억	4927029	N	N	792	N	N
27	20250225	150433	55	40.00	KOSPI	오락·문화	N	N	N	Y	40	N	11310	570	2	5.31	10045584510	904488	343.92	10720	11330	10650	13960	7520	10740	11106.41	5.37	103509	10920	10830	10740	10650	10560	10875	10695	474	3220	500	7940	10	1	91771623	10379	16.58	0.73	12	0.99	682.00	15585.00	15710	20240502	-28.01	9000	20241115	25.67	11330	-0.18	20250225	9600	17.81	20250110	15710	-28.01	20240502	9000	25.67	20241115	1.31	N	034230	500	474 억	4927029	N	N	3	N	N
28	20250225	140433	55	40.00	KOSPI	오락·문화	N	N	N	Y	40	N	11270	530	2	4.93	8257924910	746435	283.83	10720	11330	10650	13960	7520	10740	11063.19	5.37	115822	10920	10830	10740	10650	10560	10875	10695	474	3220	500	7940	10	1	91771623	10343	16.52	0.72	12	0.81	682.00	15585.00	15710	20240502	-28.26	9000	20241115	25.22	11330	-0.53	20250225	9600	17.40	20250110	15710	-28.26	20240502	9000	25.22	20241115	1.31	N	034230	500	474 억	4927029	N	N	3	N	N
29	20250225	130434	55	40.00	KOSPI	오락·문화	N	N	N	Y	40	N	11050	310	2	2.89	4970267710	453871	172.58	10720	11140	10650	13960	7520	10740	10950.88	5.37	45611	10920	10830	10740	10650	10560	10875	10695	474	3220	500	7940	10	1	91771623	10141	16.20	0.71	12	0.49	682.00	15585.00	15710	20240502	-29.66	9000	20241115	22.78	11140	-0.81	20250225	9600	15.10	20250110	15710	-29.66	20240502	9000	22.78	20241115	1.31	N	034230	500	474 억	4927029	N	N	3	N	N
30	20250225	120432	55	40.00	KOSPI	오락·문화	N	N	N	Y	40	N	11090	350	2	3.26	3762154490	344995	131.18	10720	11090	10650	13960	7520	10740	10905.00	5.37	36618	10920	10830	10740	10650	10560	10875	10695	474	3220	500	7940	10	1	91771623	10177	16.26	0.71	12	0.38	682.00	15585.00	15710	20240502	-29.41	9000	20241115	23.22	11120	-0.27	20250220	9600	15.52	20250110	15710	-29.41	20240502	9000	23.22	20241115	1.31	N	034230	500	474 억	4927029	N	N	3	N	N
31	20250225	110432	55	40.00	KOSPI	오락·문화	N	N	N	Y	40	N	10960	220	2	2.05	2439767910	224918	85.52	10720	11010	10650	13960	7520	10740	10847.41	5.37	41322	10920	10830	10740	10650	10560	10875	10695	474	3220	500	7940	10	1	91771623	10058	16.07	0.70	12	0.25	682.00	15585.00	15710	20240502	-30.24	9000	20241115	21.78	11120	-1.44	20250220	9600	14.17	20250110	15710	-30.24	20240502	9000	21.78	20241115	1.31	N	034230	500	474 억	4927029	N	N	3	N	N
32	20250225	100431	55	40.00	KOSPI	오락·문화	N	N	N	Y	40	N	10810	70	2	0.65	986127760	91742	34.88	10720	10820	10650	13960	7520	10740	10748.93	5.37	9482	10920	10830	10740	10650	10560	10875	10695	474	3220	500	7940	10	1	91771623	9921	15.85	0.69	12	0.10	682.00	15585.00	15710	20240502	-31.19	9000	20241115	20.11	11120	-2.79	20250220	9600	12.60	20250110	15710	-31.19	20240502	9000	20.11	20241115	1.31	N	034230	500	474 억	4927029	N	N	3	N	N
33	20250225	090434	55	40.00	KOSPI	오락·문화	N	N	N	Y	40	N	10770	30	2	0.28	137322110	12815	4.87	10720	10770	10690	13960	7520	10740	10715.55	5.37	7115	10920	10830	10740	10650	10560	10875	10695	474	3220	500	7940	10	1	91771623	9884	15.79	0.69	12	0.01	682.00	15585.00	15710	20240502	-31.44	9000	20241115	19.67	11120	-3.15	20250220	9600	12.19	20250110	15710	-31.44	20240502	9000	19.67	20241115	1.31	N	034230	500	474 억	4927029	N	N	3	N	N
34	20250224	160430	55	40.00	KOSPI	오락·문화	N	N	N	Y	40	N	10740	-120	5	-1.10	2805850080	261587	71.04	10720	10830	10650	14110	7610	10860	10726.12	5.39	4596	11040	10950	10840	10750	10640	10995	10795	474	3250	500	8030	10	1	91771623	9856	15.75	0.69	12	0.29	682.00	15585.00	15710	20240502	-31.64	9000	20241115	19.33	11120	-3.42	20250220	9600	11.88	20250110	15710	-31.64	20240502	9000	19.33	20241115	1.31	N	034230	500	474 억	4942342	N	N	3	N	N
35	20250224	150430	55	40.00	KOSPI	오락·문화	N	N	N	Y	40	N	10750	-110	5	-1.01	2630617380	245269	66.61	10720	10830	10650	14110	7610	10860	10725.36	5.39	10500	11040	10950	10840	10750	10640	10995	10795	474	3250	500	8030	10	1	91771623	9865	15.76	0.69	12	0.27	682.00	15585.00	15710	20240502	-31.57	9000	20241115	19.44	11120	-3.33	20250220	9600	11.98	20250110	15710	-31.57	20240502	9000	19.44	20241115	1.31	N	034230	500	474 억	4942342	N	N	101	N	N
36	20250224	140429	55	40.00	KOSPI	오락·문화	N	N	N	Y	40	N	10690	-170	5	-1.57	2219153360	206839	56.17	10720	10830	10650	14110	7610	10860	10728.80	5.39	10994	11040	10950	10840	10750	10640	10995	10795	474	3250	500	8030	10	1	91771623	9810	15.67	0.69	12	0.23	682.00	15585.00	15710	20240502	-31.95	9000	20241115	18.78	11120	-3.87	20250220	9600	11.35	20250110	15710	-31.95	20240502	9000	18.78	20241115	1.31	N	034230	500	474 억	4942342	N	N	101	N	N
37	20250224	130430	55	40.00	KOSPI	오락·문화	N	N	N	Y	40	N	10740	-120	5	-1.10	1789840010	166781	45.29	10720	10830	10650	14110	7610	10860	10731.57	5.39	20958	11040	10950	10840	10750	10640	10995	10795	474	3250	500	8030	10	1	91771623	9856	15.75	0.69	12	0.18	682.00	15585.00	15710	20240502	-31.64	9000	20241115	19.33	11120	-3.42	20250220	9600	11.88	20250110	15710	-31.64	20240502	9000	19.33	20241115	1.31	N	034230	500	474 억	4942342	N	N	101	N	N
38	20250224	120429	55	40.00	KOSPI	오락·문화	N	N	N	Y	40	N	10760	-100	5	-0.92	1604142900	149502	40.60	10720	10830	10650	14110	7610	10860	10729.78	5.39	17391	11040	10950	10840	10750	10640	10995	10795	474	3250	500	8030	10	1	91771623	9875	15.78	0.69	12	0.16	682.00	15585.00	15710	20240502	-31.51	9000	20241115	19.56	11120	-3.24	20250220	9600	12.08	20250110	15710	-31.51	20240502	9000	19.56	20241115	1.31	N	034230	500	474 억	4942342	N	N	101	N	N
39	20250224	110427	55	40.00	KOSPI	오락·문화	N	N	N	Y	40	N	10720	-140	5	-1.29	1299161040	121139	32.90	10720	10830	10650	14110	7610	10860	10724.38	5.39	1861	11040	10950	10840	10750	10640	10995	10795	474	3250	500	8030	10	1	91771623	9838	15.72	0.69	12	0.13	682.00	15585.00	15710	20240502	-31.76	9000	20241115	19.11	11120	-3.60	20250220	9600	11.67	20250110	15710	-31.76	20240502	9000	19.11	20241115	1.31	N	034230	500	474 억	4942342	N	N	101	N	N
40	20250224	100427	55	40.00	KOSPI	오락·문화	N	N	N	Y	40	N	10720	-140	5	-1.29	962696700	89819	24.39	10720	10830	10650	14110	7610	10860	10717.95	5.39	-1810	11040	10950	10840	10750	10640	10995	10795	474	3250	500	8030	10	1	91771623	9838	15.72	0.69	12	0.10	682.00	15585.00	15710	20240502	-31.76	9000	20241115	19.11	11120	-3.60	20250220	9600	11.67	20250110	15710	-31.76	20240502	9000	19.11	20241115	1.31	N	034230	500	474 억	4942342	N	N	101	N	N
41	20250224	090430	55	40.00	KOSPI	오락·문화	N	N	N	Y	40	N	10670	-190	5	-1.75	289037590	27006	7.33	10720	10730	10660	14110	7610	10860	10701.86	5.39	-1706	11040	10950	10840	10750	10640	10995	10795	474	3250	500	8030	10	1	91771623	9792	15.65	0.68	12	0.03	682.00	15585.00	15710	20240502	-32.08	9000	20241115	18.56	11120	-4.05	20250220	9600	11.15	20250110	15710	-32.08	20240502	9000	18.56	20241115	1.31	N	034230	500	474 억	4942342	N	N	101	N	N
42	20250221	160427	55	40.00	KOSPI	오락·문화	N	N	N	Y	40	N	10860	20	2	0.18	3972932200	367185	28.02	10840	10930	10730	14090	7590	10840	10819.69	5.45	-35566	11400	11120	10840	10560	10280	11260	10700	474	3250	500	8020	10	1	91771623	9966	15.92	0.70	12	0.40	682.00	15585.00	15710	20240502	-30.87	9000	20241115	20.67	11120	-2.34	20250220	9600	13.12	20250110	15710	-30.87	20240502	9000	20.67	20241115	1.31	N	034230	500	474 억	5003065	N	N	101	N	N
43	20250221	150429	55	40.00	KOSPI	오락·문화	N	N	N	Y	40	N	10810	-30	5	-0.28	3667570470	339015	25.87	10840	10930	10730	14090	7590	10840	10818.30	5.45	-32165	11400	11120	10840	10560	10280	11260	10700	474	3250	500	8020	10	1	91771623	9921	15.85	0.69	12	0.37	682.00	15585.00	15710	20240502	-31.19	9000	20241115	20.11	11120	-2.79	20250220	9600	12.60	20250110	15710	-31.19	20240502	9000	20.11	20241115	1.31	N	034230	500	474 억	5003065	N	N	522	N	N
44	20250221	140428	55	40.00	KOSPI	오락·문화	N	N	N	Y	40	N	10800	-40	5	-0.37	3258756140	301170	22.98	10840	10930	10730	14090	7590	10840	10820.30	5.45	-34750	11400	11120	10840	10560	10280	11260	10700	474	3250	500	8020	10	1	91771623	9911	15.84	0.69	12	0.33	682.00	15585.00	15710	20240502	-31.25	9000	20241115	20.00	11120	-2.88	20250220	9600	12.50	20250110	15710	-31.25	20240502	9000	20.00	20241115	1.31	N	034230	500	474 억	5003065	N	N	522	N	N
45	20250221	130427	55	40.00	KOSPI	오락·문화	N	N	N	Y	40	N	10800	-40	5	-0.37	2905480650	268442	20.48	10840	10930	10730	14090	7590	10840	10823.48	5.45	-21875	11400	11120	10840	10560	10280	11260	10700	474	3250	500	8020	10	1	91771623	9911	15.84	0.69	12	0.29	682.00	15585.00	15710	20240502	-31.25	9000	20241115	20.00	11120	-2.88	20250220	9600	12.50	20250110	15710	-31.25	20240502	9000	20.00	20241115	1.31	N	034230	500	474 억	5003065	N	N	522	N	N
46	20250221	120428	55	40.00	KOSPI	오락·문화	N	N	N	Y	40	N	10830	-10	5	-0.09	2664391370	246135	18.78	10840	10930	10730	14090	7590	10840	10824.90	5.45	-19952	11400	11120	10840	10560	10280	11260	10700	474	3250	500	8020	10	1	91771623	9939	15.88	0.69	12	0.27	682.00	15585.00	15710	20240502	-31.06	9000	20241115	20.33	11120	-2.61	20250220	9600	12.81	20250110	15710	-31.06	20240502	9000	20.33	20241115	1.31	N	034230	500	474 억	5003065	N	N	522	N	N
47	20250221	110426	55	40.00	KOSPI	오락·문화	N	N	N	Y	40	N	10800	-40	5	-0.37	2267732810	209481	15.98	10840	10930	10730	14090	7590	10840	10825.46	5.45	-15697	11400	11120	10840	10560	10280	11260	10700	474	3250	500	8020	10	1	91771623	9911	15.84	0.69	12	0.23	682.00	15585.00	15710	20240502	-31.25	9000	20241115	20.00	11120	-2.88	20250220	9600	12.50	20250110	15710	-31.25	20240502	9000	20.00	20241115	1.31	N	034230	500	474 억	5003065	N	N	522	N	N
48	20250221	100427	55	40.00	KOSPI	오락·문화	N	N	N	Y	40	N	10740	-100	5	-0.92	1886278810	174097	13.28	10840	10930	10730	14090	7590	10840	10834.63	5.45	-18144	11400	11120	10840	10560	10280	11260	10700	474	3250	500	8020	10	1	91771623	9856	15.75	0.69	12	0.19	682.00	15585.00	15710	20240502	-31.64	9000	20241115	19.33	11120	-3.42	20250220	9600	11.88	20250110	15710	-31.64	20240502	9000	19.33	20241115	1.31	N	034230	500	474 억	5003065	N	N	522	N	N
49	20250221	090427	55	40.00	KOSPI	오락·문화	N	N	N	Y	40	N	10850	10	2	0.09	340237900	31392	2.40	10840	10900	10800	14090	7590	10840	10838.35	5.45	-16680	11400	11120	10840	10560	10280	11260	10700	474	3250	500	8020	10	1	91771623	9957	15.91	0.70	12	0.03	682.00	15585.00	15710	20240502	-30.94	9000	20241115	20.56	11120	-2.43	20250220	9600	13.02	20250110	15710	-30.94	20240502	9000	20.56	20241115	1.31	N	034230	500	474 억	5003065	N	N	522	N	N
50	20250220	160426	55	40.00	KOSPI	오락·문화	N	N	N	Y	40	N	10840	430	2	4.13	14102574150	1300715	454.23	10580	11120	10560	13530	7290	10410	10842.17	5.36	112782	10570	10490	10350	10270	10130	10420	10200	474	3120	500	7700	10	1	91771623	9948	15.89	0.70	12	1.42	682.00	15585.00	15710	20240502	-31.00	9000	20241115	20.44	11120	-2.52	20250220	9600	12.92	20250110	15710	-31.00	20240502	9000	20.44	20241115	1.30	N	034230	500	474 억	4918460	N	N	522	N	N
51	20250220	150426	55	40.00	KOSPI	오락·문화	N	N	N	Y	40	N	10780	370	2	3.55	13635755500	1257578	439.17	10580	11120	10560	13530	7290	10410	10842.87	5.36	124180	10570	10490	10350	10270	10130	10420	10200	474	3120	500	7700	10	1	91771623	9893	15.81	0.69	12	1.37	682.00	15585.00	15710	20240502	-31.38	9000	20241115	19.78	11120	-3.06	20250220	9600	12.29	20250110	15710	-31.38	20240502	9000	19.78	20241115	1.30	N	034230	500	474 억	4918460	N	N	966	N	N
52	20250220	140427	55	40.00	KOSPI	오락·문화	N	N	N	Y	40	N	10830	420	2	4.03	12986779680	1197449	418.17	10580	11120	10560	13530	7290	10410	10845.37	5.36	125491	10570	10490	10350	10270	10130	10420	10200	474	3120	500	7700	10	1	91771623	9939	15.88	0.69	12	1.30	682.00	15585.00	15710	20240502	-31.06	9000	20241115	20.33	11120	-2.61	20250220	9600	12.81	20250110	15710	-31.06	20240502	9000	20.33	20241115	1.30	N	034230	500	474 억	4918460	N	N	966	N	N
53	20250220	130425	55	40.00	KOSPI	오락·문화	N	N	N	Y	40	N	10840	430	2	4.13	12197745920	1124553	392.71	10580	11120	10560	13530	7290	10410	10846.75	5.36	126248	10570	10490	10350	10270	10130	10420	10200	474	3120	500	7700	10	1	91771623	9948	15.89	0.70	12	1.23	682.00	15585.00	15710	20240502	-31.00	9000	20241115	20.44	11120	-2.52	20250220	9600	12.92	20250110	15710	-31.00	20240502	9000	20.44	20241115	1.30	N	034230	500	474 억	4918460	N	N	966	N	N
54	20250220	120425	55	40.00	KOSPI	오락·문화	N	N	N	Y	40	N	10920	510	2	4.90	11487920790	1059378	369.95	10580	11120	10560	13530	7290	10410	10844.02	5.36	119473	10570	10490	10350	10270	10130	10420	10200	474	3120	500	7700	10	1	91771623	10021	16.01	0.70	12	1.15	682.00	15585.00	15710	20240502	-30.49	9000	20241115	21.33	11120	-1.80	20250220	9600	13.75	20250110	15710	-30.49	20240502	9000	21.33	20241115	1.30	N	034230	500	474 억	4918460	N	N	966	N	N
55	20250220	110425	55	40.00	KOSPI	오락·문화	N	N	N	Y	40	N	10970	560	2	5.38	10928406750	1008182	352.07	10580	11120	10560	13530	7290	10410	10839.72	5.36	120148	10570	10490	10350	10270	10130	10420	10200	474	3120	500	7700	10	1	91771623	10067	16.09	0.70	12	1.10	682.00	15585.00	15710	20240502	-30.17	9000	20241115	21.89	11120	-1.35	20250220	9600	14.27	20250110	15710	-30.17	20240502	9000	21.89	20241115	1.30	N	034230	500	474 억	4918460	N	N	966	N	N
56	20250220	100425	55	40.00	KOSPI	오락·문화	N	N	N	Y	40	N	10890	480	2	4.61	8852693790	817720	285.56	10580	11120	10560	13530	7290	10410	10826.07	5.36	96964	10570	10490	10350	10270	10130	10420	10200	474	3120	500	7700	10	1	91771623	9994	15.97	0.70	12	0.89	682.00	15585.00	15710	20240502	-30.68	9000	20241115	21.00	11120	-2.07	20250220	9600	13.44	20250110	15710	-30.68	20240502	9000	21.00	20241115	1.30	N	034230	500	474 억	4918460	N	N	966	N	N
57	20250220	090426	55	40.00	KOSPI	오락·문화	N	N	N	Y	40	N	10660	250	2	2.40	1302988970	122860	42.90	10580	10680	10560	13530	7290	10410	10605.48	5.36	24743	10570	10490	10350	10270	10130	10420	10200	474	3120	500	7700	10	1	91771623	9783	15.63	0.68	12	0.13	682.00	15585.00	15710	20240502	-32.15	9000	20241115	18.44	10680	-0.19	20250220	9600	11.04	20250110	15710	-32.15	20240502	9000	18.44	20241115	1.30	N	034230	500	474 억	4918460	N	N	966	N	N
58	20250219	160424	55	40.00	KOSPI	오락·문화	N	N	N	Y	40	N	10410	-20	5	-0.19	2954752020	285581	113.61	10420	10430	10210	13550	7310	10430	10346.37	5.34	30739	10643	10536	10413	10306	10183	10475	10245	474	3120	500	7710	10	1	91771623	9553	15.26	0.67	12	0.31	682.00	15585.00	15710	20240502	-33.74	9000	20241115	15.67	10520	-1.05	20250218	9600	8.44	20250110	15710	-33.74	20240502	9000	15.67	20241115	1.32	N	034230	500	474 억	4904430	N	N	966	N	N
59	20250219	150425	55	40.00	KOSPI	오락·문화	N	N	N	Y	40	N	10400	-30	5	-0.29	2821362990	272768	108.51	10420	10430	10210	13550	7310	10430	10343.43	5.34	33952	10643	10536	10413	10306	10183	10475	10245	474	3120	500	7710	10	1	91771623	9544	15.25	0.67	12	0.30	682.00	15585.00	15710	20240502	-33.80	9000	20241115	15.56	10520	-1.14	20250218	9600	8.33	20250110	15710	-33.80	20240502	9000	15.56	20241115	1.32	N	034230	500	474 억	4904430	N	N	52	N	N
60	20250219	140423	55	40.00	KOSPI	오락·문화	N	N	N	Y	40	N	10390	-40	5	-0.38	2539473390	245670	97.73	10420	10420	10210	13550	7310	10430	10336.91	5.34	29513	10643	10536	10413	10306	10183	10475	10245	474	3120	500	7710	10	1	91771623	9535	15.23	0.67	12	0.27	682.00	15585.00	15710	20240502	-33.86	9000	20241115	15.44	10520	-1.24	20250218	9600	8.23	20250110	15710	-33.86	20240502	9000	15.44	20241115	1.32	N	034230	500	474 억	4904430	N	N	52	N	N
61	20250219	130423	55	40.00	KOSPI	오락·문화	N	N	N	Y	40	N	10370	-60	5	-0.58	2279155040	220566	87.75	10420	10420	10210	13550	7310	10430	10333.18	5.34	22005	10643	10536	10413	10306	10183	10475	10245	474	3120	500	7710	10	1	91771623	9517	15.21	0.67	12	0.24	682.00	15585.00	15710	20240502	-33.99	9000	20241115	15.22	10520	-1.43	20250218	9600	8.02	20250110	15710	-33.99	20240502	9000	15.22	20241115	1.32	N	034230	500	474 억	4904430	N	N	52	N	N
62	20250219	120423	55	40.00	KOSPI	오락·문화	N	N	N	Y	40	N	10360	-70	5	-0.67	2082594870	201614	80.21	10420	10420	10210	13550	7310	10430	10329.58	5.34	17941	10643	10536	10413	10306	10183	10475	10245	474	3120	500	7710	10	1	91771623	9508	15.19	0.66	12	0.22	682.00	15585.00	15710	20240502	-34.05	9000	20241115	15.11	10520	-1.52	20250218	9600	7.92	20250110	15710	-34.05	20240502	9000	15.11	20241115	1.32	N	034230	500	474 억	4904430	N	N	52	N	N
63	20250219	110424	55	40.00	KOSPI	오락·문화	N	N	N	Y	40	N	10360	-70	5	-0.67	1639363370	158832	63.19	10420	10420	10210	13550	7310	10430	10321.33	5.34	14976	10643	10536	10413	10306	10183	10475	10245	474	3120	500	7710	10	1	91771623	9508	15.19	0.66	12	0.17	682.00	15585.00	15710	20240502	-34.05	9000	20241115	15.11	10520	-1.52	20250218	9600	7.92	20250110	15710	-34.05	20240502	9000	15.11	20241115	1.32	N	034230	500	474 억	4904430	N	N	52	N	N
64	20250219	100423	55	40.00	KOSPI	오락·문화	N	N	N	Y	40	N	10290	-140	5	-1.34	1138192560	110334	43.89	10420	10420	10210	13550	7310	10430	10315.82	5.34	-920	10643	10536	10413	10306	10183	10475	10245	474	3120	500	7710	10	1	91771623	9443	15.09	0.66	12	0.12	682.00	15585.00	15710	20240502	-34.50	9000	20241115	14.33	10520	-2.19	20250218	9600	7.19	20250110	15710	-34.50	20240502	9000	14.33	20241115	1.32	N	034230	500	474 억	4904430	N	N	52	N	N
65	20250219	090425	55	40.00	KOSPI	오락·문화	N	N	N	Y	40	N	10380	-50	5	-0.48	90085390	8663	3.45	10420	10420	10360	13550	7310	10430	10398.65	5.34	-3492	10643	10536	10413	10306	10183	10475	10245	474	3120	500	7710	10	1	91771623	9526	15.22	0.67	12	0.01	682.00	15585.00	15710	20240502	-33.93	9000	20241115	15.33	10520	-1.33	20250218	9600	8.12	20250110	15710	-33.93	20240502	9000	15.33	20241115	1.32	N	034230	500	474 억	4904430	N	N	52	N	N
66	20250218	160423	55	40.00	KOSPI	오락·문화	N	N	N	Y	40	N	10430	-40	5	-0.38	2597997170	250218	69.96	10500	10520	10290	13610	7330	10470	10382.92	5.39	-18406	10576	10522	10436	10382	10296	10550	10410	474	3140	500	7740	10	1	91771623	9572	15.29	0.67	12	0.27	682.00	15585.00	15710	20240502	-33.61	9000	20241115	15.89	10520	-0.86	20250218	9600	8.65	20250110	15710	-33.61	20240502	9000	15.89	20241115	1.28	N	034230	500	474 억	4945752	N	N	52	N	N
67	20250218	150424	55	40.00	KOSPI	오락·문화	N	N	N	Y	40	N	10430	-40	5	-0.38	2431302260	234213	65.48	10500	10520	10290	13610	7330	10470	10380.73	5.39	-16671	10576	10522	10436	10382	10296	10550	10410	474	3140	500	7740	10	1	91771623	9572	15.29	0.67	12	0.26	682.00	15585.00	15710	20240502	-33.61	9000	20241115	15.89	10520	-0.86	20250218	9600	8.65	20250110	15710	-33.61	20240502	9000	15.89	20241115	1.28	N	034230	500	474 억	4945752	N	N	738	N	N
68	20250218	140423	55	40.00	KOSPI	오락·문화	N	N	N	Y	40	N	10380	-90	5	-0.86	2146819020	206831	57.83	10500	10520	10290	13610	7330	10470	10379.58	5.39	-17653	10576	10522	10436	10382	10296	10550	10410	474	3140	500	7740	10	1	91771623	9526	15.22	0.67	12	0.23	682.00	15585.00	15710	20240502	-33.93	9000	20241115	15.33	10520	-1.33	20250218	9600	8.12	20250110	15710	-33.93	20240502	9000	15.33	20241115	1.28	N	034230	500	474 억	4945752	N	N	738	N	N
69	20250218	130422	55	40.00	KOSPI	오락·문화	N	N	N	Y	40	N	10360	-110	5	-1.05	1892314480	182270	50.96	10500	10520	10290	13610	7330	10470	10381.93	5.39	-7641	10576	10522	10436	10382	10296	10550	10410	474	3140	500	7740	10	1	91771623	9508	15.19	0.66	12	0.20	682.00	15585.00	15710	20240502	-34.05	9000	20241115	15.11	10520	-1.52	20250218	9600	7.92	20250110	15710	-34.05	20240502	9000	15.11	20241115	1.28	N	034230	500	474 억	4945752	N	N	738	N	N
70	20250218	120423	55	40.00	KOSPI	오락·문화	N	N	N	Y	40	N	10360	-110	5	-1.05	1692226480	162948	45.56	10500	10520	10290	13610	7330	10470	10385.07	5.39	-8343	10576	10522	10436	10382	10296	10550	10410	474	3140	500	7740	10	1	91771623	9508	15.19	0.66	12	0.18	682.00	15585.00	15710	20240502	-34.05	9000	20241115	15.11	10520	-1.52	20250218	9600	7.92	20250110	15710	-34.05	20240502	9000	15.11	20241115	1.28	N	034230	500	474 억	4945752	N	N	738	N	N
71	20250218	110422	55	40.00	KOSPI	오락·문화	N	N	N	Y	40	N	10330	-140	5	-1.34	1517393980	146067	40.84	10500	10520	10290	13610	7330	10470	10388.34	5.39	-9325	10576	10522	10436	10382	10296	10550	10410	474	3140	500	7740	10	1	91771623	9480	15.15	0.66	12	0.16	682.00	15585.00	15710	20240502	-34.25	9000	20241115	14.78	10520	-1.81	20250218	9600	7.60	20250110	15710	-34.25	20240502	9000	14.78	20241115	1.28	N	034230	500	474 억	4945752	N	N	738	N	N
72	20250218	100422	55	40.00	KOSPI	오락·문화	N	N	N	Y	40	N	10360	-110	5	-1.05	771289170	73846	20.65	10500	10520	10350	13610	7330	10470	10444.56	5.39	-4432	10576	10522	10436	10382	10296	10550	10410	474	3140	500	7740	10	1	91771623	9508	15.19	0.66	12	0.08	682.00	15585.00	15710	20240502	-34.05	9000	20241115	15.11	10520	-1.52	20250218	9600	7.92	20250110	15710	-34.05	20240502	9000	15.11	20241115	1.28	N	034230	500	474 억	4945752	N	N	738	N	N
73	20250218	090423	55	40.00	KOSPI	오락·문화	N	N	N	Y	40	N	10480	10	2	0.10	180940660	17242	4.82	10500	10520	10470	13610	7330	10470	10494.18	5.39	-6297	10576	10522	10436	10382	10296	10550	10410	474	3140	500	7740	10	1	91771623	9618	15.37	0.67	12	0.02	682.00	15585.00	15710	20240502	-33.29	9000	20241115	16.44	10520	-0.38	20250218	9600	9.17	20250110	15710	-33.29	20240502	9000	16.44	20241115	1.28	N	034230	500	474 억	4945752	N	N	738	N	N
74	20250217	160422	55	40.00	KOSPI	오락·문화	N	N	N	Y	40	N	10470	120	2	1.16	3708933740	355837	139.03	10400	10490	10350	13450	7250	10350	10423.11	5.34	65995	10483	10416	10333	10266	10183	10450	10300	474	3100	500	7650	10	1	91771623	9608	15.35	0.67	12	0.39	682.00	15585.00	15710	20240502	-33.35	9000	20241115	16.33	10490	-0.19	20250217	9600	9.06	20250110	15710	-33.35	20240502	9000	16.33	20241115	1.30	N	034230	500	474 억	4902936	N	N	738	N	N
75	20250217	150422	55	40.00	KOSPI	오락·문화	N	N	N	Y	40	N	10440	90	2	0.87	3539331060	339630	132.70	10400	10490	10350	13450	7250	10350	10421.14	5.34	71844	10483	10416	10333	10266	10183	10450	10300	474	3100	500	7650	10	1	91771623	9581	15.31	0.67	12	0.37	682.00	15585.00	15710	20240502	-33.55	9000	20241115	16.00	10490	-0.48	20250217	9600	8.75	20250110	15710	-33.55	20240502	9000	16.00	20241115	1.30	N	034230	500	474 억	4902936	N	N	520	N	N
76	20250217	140422	55	40.00	KOSPI	오락·문화	N	N	N	Y	40	N	10460	110	2	1.06	2930473180	281450	109.97	10400	10460	10350	13450	7250	10350	10412.06	5.34	54483	10483	10416	10333	10266	10183	10450	10300	474	3100	500	7650	10	1	91771623	9599	15.34	0.67	12	0.31	682.00	15585.00	15710	20240502	-33.42	9000	20241115	16.22	10460	0.00	20250217	9600	8.96	20250110	15710	-33.42	20240502	9000	16.22	20241115	1.30	N	034230	500	474 억	4902936	N	N	520	N	N
77	20250217	130423	55	40.00	KOSPI	오락·문화	N	N	N	Y	40	N	10440	90	2	0.87	2337142550	224527	87.73	10400	10440	10350	13450	7250	10350	10409.18	5.34	30984	10483	10416	10333	10266	10183	10450	10300	474	3100	500	7650	10	1	91771623	9581	15.31	0.67	12	0.24	682.00	15585.00	15710	20240502	-33.55	9000	20241115	16.00	10440	0.00	20250217	9600	8.75	20250110	15710	-33.55	20240502	9000	16.00	20241115	1.30	N	034230	500	474 억	4902936	N	N	520	N	N
78	20250217	120424	55	40.00	KOSPI	오락·문화	N	N	N	Y	40	N	10420	70	2	0.68	2021473150	194265	75.90	10400	10430	10350	13450	7250	10350	10405.75	5.34	27260	10483	10416	10333	10266	10183	10450	10300	474	3100	500	7650	10	1	91771623	9563	15.28	0.67	12	0.21	682.00	15585.00	15710	20240502	-33.67	9000	20241115	15.78	10430	-0.10	20250217	9600	8.54	20250110	15710	-33.67	20240502	9000	15.78	20241115	1.30	N	034230	500	474 억	4902936	N	N	520	N	N
79	20250217	110422	55	40.00	KOSPI	오락·문화	N	N	N	Y	40	N	10410	60	2	0.58	1754889070	168666	65.90	10400	10430	10350	13450	7250	10350	10404.52	5.34	26772	10483	10416	10333	10266	10183	10450	10300	474	3100	500	7650	10	1	91771623	9553	15.26	0.67	12	0.18	682.00	15585.00	15710	20240502	-33.74	9000	20241115	15.67	10430	-0.19	20250217	9600	8.44	20250110	15710	-33.74	20240502	9000	15.67	20241115	1.30	N	034230	500	474 억	4902936	N	N	520	N	N
80	20250217	100420	55	40.00	KOSPI	오락·문화	N	N	N	Y	40	N	10420	70	2	0.68	1177148850	113170	44.22	10400	10430	10350	13450	7250	10350	10401.60	5.34	31234	10483	10416	10333	10266	10183	10450	10300	474	3100	500	7650	10	1	91771623	9563	15.28	0.67	12	0.12	682.00	15585.00	15710	20240502	-33.67	9000	20241115	15.78	10430	-0.10	20250217	9600	8.54	20250110	15710	-33.67	20240502	9000	15.78	20241115	1.30	N	034230	500	474 억	4902936	N	N	520	N	N
81	20250217	090421	55	40.00	KOSPI	오락·문화	N	N	N	Y	40	N	10410	60	2	0.58	153072840	14710	5.75	10400	10430	10380	13450	7250	10350	10406.04	5.34	1568	10483	10416	10333	10266	10183	10450	10300	474	3100	500	7650	10	1	91771623	9553	15.26	0.67	12	0.02	682.00	15585.00	15710	20240502	-33.74	9000	20241115	15.67	10430	-0.19	20250217	9600	8.44	20250110	15710	-33.74	20240502	9000	15.67	20241115	1.30	N	034230	500	474 억	4902936	N	N	520	N	N
82	20250214	160420	55	40.00	KOSPI	오락·문화	N	N	N	Y	40	N	10350	110	2	1.07	2622842180	253863	71.79	10300	10400	10250	13310	7170	10240	10331.71	5.34	25993	10466	10352	10276	10162	10086	10315	10125	474	3070	500	7570	10	1	91771623	9498	15.18	0.66	12	0.28	682.00	15585.00	15710	20240502	-34.12	9000	20241115	15.00	10400	-0.48	20250214	9600	7.81	20250110	15710	-34.12	20240502	9000	15.00	20241115	1.31	N	034230	500	474 억	4901156	N	N	520	N	N
83	20250214	150419	55	40.00	KOSPI	오락·문화	N	N	N	Y	40	N	10330	90	2	0.88	2448066470	236944	67.01	10300	10400	10250	13310	7170	10240	10331.84	5.34	25458	10466	10352	10276	10162	10086	10315	10125	474	3070	500	7570	10	1	91771623	9480	15.15	0.66	12	0.26	682.00	15585.00	15710	20240502	-34.25	9000	20241115	14.78	10400	-0.67	20250214	9600	7.60	20250110	15710	-34.25	20240502	9000	14.78	20241115	1.31	N	034230	500	474 억	4901156	N	N	1706	N	N
84	20250214	140420	55	40.00	KOSPI	오락·문화	N	N	N	Y	40	N	10370	130	2	1.27	1854921590	179467	50.75	10300	10400	10250	13310	7170	10240	10335.73	5.34	46818	10466	10352	10276	10162	10086	10315	10125	474	3070	500	7570	10	1	91771623	9517	15.21	0.67	12	0.20	682.00	15585.00	15710	20240502	-33.99	9000	20241115	15.22	10400	-0.29	20250214	9600	8.02	20250110	15710	-33.99	20240502	9000	15.22	20241115	1.31	N	034230	500	474 억	4901156	N	N	1706	N	N
85	20250214	130421	55	40.00	KOSPI	오락·문화	N	N	N	Y	40	N	10370	130	2	1.27	1701207390	164634	46.56	10300	10400	10250	13310	7170	10240	10333.27	5.34	46330	10466	10352	10276	10162	10086	10315	10125	474	3070	500	7570	10	1	91771623	9517	15.21	0.67	12	0.18	682.00	15585.00	15710	20240502	-33.99	9000	20241115	15.22	10400	-0.29	20250214	9600	8.02	20250110	15710	-33.99	20240502	9000	15.22	20241115	1.31	N	034230	500	474 억	4901156	N	N	1706	N	N
86	20250214	120420	55	40.00	KOSPI	오락·문화	N	N	N	Y	40	N	10380	140	2	1.37	1425092290	137986	39.02	10300	10400	10250	13310	7170	10240	10327.81	5.34	36499	10466	10352	10276	10162	10086	10315	10125	474	3070	500	7570	10	1	91771623	9526	15.22	0.67	12	0.15	682.00	15585.00	15710	20240502	-33.93	9000	20241115	15.33	10400	-0.19	20250214	9600	8.12	20250110	15710	-33.93	20240502	9000	15.33	20241115	1.31	N	034230	500	474 억	4901156	N	N	1706	N	N
87	20250214	110418	55	40.00	KOSPI	오락·문화	N	N	N	Y	40	N	10370	130	2	1.27	1195965540	115916	32.78	10300	10400	10250	13310	7170	10240	10317.52	5.34	32893	10466	10352	10276	10162	10086	10315	10125	474	3070	500	7570	10	1	91771623	9517	15.21	0.67	12	0.13	682.00	15585.00	15710	20240502	-33.99	9000	20241115	15.22	10400	-0.29	20250214	9600	8.02	20250110	15710	-33.99	20240502	9000	15.22	20241115	1.31	N	034230	500	474 억	4901156	N	N	1706	N	N
88	20250214	100420	55	40.00	KOSPI	오락·문화	N	N	N	Y	40	N	10310	70	2	0.68	612286820	59588	16.85	10300	10310	10250	13310	7170	10240	10275.34	5.34	10146	10466	10352	10276	10162	10086	10315	10125	474	3070	500	7570	10	1	91771623	9462	15.12	0.66	12	0.06	682.00	15585.00	15710	20240502	-34.37	9000	20241115	14.56	10390	-0.77	20250213	9600	7.40	20250110	15710	-34.37	20240502	9000	14.56	20241115	1.31	N	034230	500	474 억	4901156	N	N	1706	N	N
89	20250214	090421	55	40.00	KOSPI	오락·문화	N	N	N	Y	40	N	10260	20	2	0.20	62329010	6069	1.72	10300	10300	10250	13310	7170	10240	10270.09	5.34	312	10466	10352	10276	10162	10086	10315	10125	474	3070	500	7570	10	1	91771623	9416	15.04	0.66	12	0.01	682.00	15585.00	15710	20240502	-34.69	9000	20241115	14.00	10390	-1.25	20250213	9600	6.88	20250110	15710	-34.69	20240502	9000	14.00	20241115	1.31	N	034230	500	474 억	4901156	N	N	1706	N	N
90	20250213	160416	55	40.00	KOSPI	오락·문화	N	N	N	Y	40	N	10240	-40	5	-0.39	3632541040	353086	84.94	10390	10390	10200	13360	7200	10280	10288.56	5.37	422	10433	10356	10203	10126	9973	10395	10165	474	3080	500	7600	10	1	91771623	9397	15.01	0.66	12	0.38	682.00	15585.00	15710	20240502	-34.82	9000	20241115	13.78	10390	-1.44	20250213	9600	6.67	20250110	15710	-34.82	20240502	9000	13.78	20241115	1.29	N	034230	500	474 억	4923679	N	N	1706	N	N
91	20250213	150416	55	40.00	KOSPI	오락·문화	N	N	N	Y	40	N	10210	-70	5	-0.68	3264124720	317088	76.28	10390	10390	10200	13360	7200	10280	10294.07	5.37	3999	10433	10356	10203	10126	9973	10395	10165	474	3080	500	7600	10	1	91771623	9370	14.97	0.66	12	0.35	682.00	15585.00	15710	20240502	-35.01	9000	20241115	13.44	10390	-1.73	20250213	9600	6.35	20250110	15710	-35.01	20240502	9000	13.44	20241115	1.29	N	034230	500	474 억	4923679	N	N	273	N	N
92	20250213	140416	55	40.00	KOSPI	오락·문화	N	N	N	Y	40	N	10240	-40	5	-0.39	2936466380	285027	68.57	10390	10390	10230	13360	7200	10280	10302.41	5.37	1949	10433	10356	10203	10126	9973	10395	10165	474	3080	500	7600	10	1	91771623	9397	15.01	0.66	12	0.31	682.00	15585.00	15710	20240502	-34.82	9000	20241115	13.78	10390	-1.44	20250213	9600	6.67	20250110	15710	-34.82	20240502	9000	13.78	20241115	1.29	N	034230	500	474 억	4923679	N	N	273	N	N
93	20250213	130417	55	40.00	KOSPI	오락·문화	N	N	N	Y	40	N	10310	30	2	0.29	2422688980	235005	56.53	10390	10390	10240	13360	7200	10280	10309.10	5.37	-203	10433	10356	10203	10126	9973	10395	10165	474	3080	500	7600	10	1	91771623	9462	15.12	0.66	12	0.26	682.00	15585.00	15710	20240502	-34.37	9000	20241115	14.56	10390	-0.77	20250213	9600	7.40	20250110	15710	-34.37	20240502	9000	14.56	20241115	1.29	N	034230	500	474 억	4923679	N	N	273	N	N
94	20250213	120417	55	40.00	KOSPI	오락·문화	N	N	N	Y	40	N	10290	10	2	0.10	2104556480	204186	49.12	10390	10390	10240	13360	7200	10280	10307.06	5.37	-4607	10433	10356	10203	10126	9973	10395	10165	474	3080	500	7600	10	1	91771623	9443	15.09	0.66	12	0.22	682.00	15585.00	15710	20240502	-34.50	9000	20241115	14.33	10390	-0.96	20250213	9600	7.19	20250110	15710	-34.50	20240502	9000	14.33	20241115	1.29	N	034230	500	474 억	4923679	N	N	273	N	N
95	20250213	110414	55	40.00	KOSPI	오락·문화	N	N	N	Y	40	N	10300	20	2	0.19	1775643260	172231	41.43	10390	10390	10240	13360	7200	10280	10309.66	5.37	-13905	10433	10356	10203	10126	9973	10395	10165	474	3080	500	7600	10	1	91771623	9452	15.10	0.66	12	0.19	682.00	15585.00	15710	20240502	-34.44	9000	20241115	14.44	10390	-0.87	20250213	9600	7.29	20250110	15710	-34.44	20240502	9000	14.44	20241115	1.29	N	034230	500	474 억	4923679	N	N	273	N	N
96	20250213	100416	55	40.00	KOSPI	오락·문화	N	N	N	Y	40	N	10330	50	2	0.49	1286814390	124717	30.00	10390	10390	10250	13360	7200	10280	10317.87	5.37	-21221	10433	10356	10203	10126	9973	10395	10165	474	3080	500	7600	10	1	91771623	9480	15.15	0.66	12	0.14	682.00	15585.00	15710	20240502	-34.25	9000	20241115	14.78	10390	-0.58	20250213	9600	7.60	20250110	15710	-34.25	20240502	9000	14.78	20241115	1.29	N	034230	500	474 억	4923679	N	N	273	N	N
97	20250213	090415	55	40.00	KOSPI	오락·문화	N	N	N	Y	40	N	10360	80	2	0.78	287633510	27734	6.67	10390	10390	10320	13360	7200	10280	10371.15	5.37	-10704	10433	10356	10203	10126	9973	10395	10165	474	3080	500	7600	10	1	91771623	9508	15.19	0.66	12	0.03	682.00	15585.00	15710	20240502	-34.05	9000	20241115	15.11	10390	-0.29	20250213	9600	7.92	20250110	15710	-34.05	20240502	9000	15.11	20241115	1.29	N	034230	500	474 억	4923679	N	N	273	N	N
98	20250212	160414	55	40.00	KOSPI	오락·문화	N	N	N	Y	40	N	10280	290	2	2.90	4166162260	409282	167.72	10070	10280	10050	12980	7000	9990	10177.86	5.30	85333	10276	10132	10056	9912	9836	10095	9875	474	2990	500	7390	10	1	91771623	9434	15.07	0.66	12	0.45	682.00	15585.00	15710	20240502	-34.56	9000	20241115	14.22	10280	0.00	20250212	9600	7.08	20250110	15710	-34.56	20240502	9000	14.22	20241115	1.31	N	034230	500	474 억	4865906	N	N	273	N	N
99	20250212	150413	55	40.00	KOSPI	오락·문화	N	N	N	Y	40	N	10250	260	2	2.60	3673687350	361319	148.06	10070	10260	10050	12980	7000	9990	10167.43	5.30	89368	10276	10132	10056	9912	9836	10095	9875	474	2990	500	7390	10	1	91771623	9407	15.03	0.66	12	0.39	682.00	15585.00	15710	20240502	-34.75	9000	20241115	13.89	10260	-0.10	20250212	9600	6.77	20250110	15710	-34.75	20240502	9000	13.89	20241115	1.31	N	034230	500	474 억	4865906	N	N	143	N	N
100	20250212	140414	55	40.00	KOSPI	오락·문화	N	N	N	Y	40	N	10200	210	2	2.10	2977295230	293227	120.16	10070	10250	10050	12980	7000	9990	10153.55	5.30	88295	10276	10132	10056	9912	9836	10095	9875	474	2990	500	7390	10	1	91771623	9361	14.96	0.65	12	0.32	682.00	15585.00	15710	20240502	-35.07	9000	20241115	13.33	10250	-0.49	20250212	9600	6.25	20250110	15710	-35.07	20240502	9000	13.33	20241115	1.31	N	034230	500	474 억	4865906	N	N	143	N	N
101	20250212	130414	55	40.00	KOSPI	오락·문화	N	N	N	Y	40	N	10200	210	2	2.10	2791873910	275040	112.71	10070	10250	10050	12980	7000	9990	10150.79	5.30	86726	10276	10132	10056	9912	9836	10095	9875	474	2990	500	7390	10	1	91771623	9361	14.96	0.65	12	0.30	682.00	15585.00	15710	20240502	-35.07	9000	20241115	13.33	10250	-0.49	20250212	9600	6.25	20250110	15710	-35.07	20240502	9000	13.33	20241115	1.31	N	034230	500	474 억	4865906	N	N	143	N	N
102	20250212	120413	55	40.00	KOSPI	오락·문화	N	N	N	Y	40	N	10200	210	2	2.10	2441290650	240753	98.66	10070	10240	10050	12980	7000	9990	10140.23	5.30	88126	10276	10132	10056	9912	9836	10095	9875	474	2990	500	7390	10	1	91771623	9361	14.96	0.65	12	0.26	682.00	15585.00	15710	20240502	-35.07	9000	20241115	13.33	10240	0.00	20250115	9600	6.25	20250110	15710	-35.07	20240502	9000	13.33	20241115	1.31	N	034230	500	474 억	4865906	N	N	143	N	N
103	20250212	110413	55	40.00	KOSPI	오락·문화	N	N	N	Y	40	N	10130	140	2	1.40	1236423810	122337	50.13	10070	10140	10050	12980	7000	9990	10106.70	5.30	44528	10276	10132	10056	9912	9836	10095	9875	474	2990	500	7390	10	1	91771623	9296	14.85	0.65	12	0.13	682.00	15585.00	15710	20240502	-35.52	9000	20241115	12.56	10240	-1.07	20250115	9600	5.52	20250110	15710	-35.52	20240502	9000	12.56	20241115	1.31	N	034230	500	474 억	4865906	N	N	143	N	N
104	20250212	100414	55	40.00	KOSPI	오락·문화	N	N	N	Y	40	N	10120	130	2	1.30	888256000	87959	36.04	10070	10140	10050	12980	7000	9990	10098.52	5.30	29461	10276	10132	10056	9912	9836	10095	9875	474	2990	500	7390	10	1	91771623	9287	14.84	0.65	12	0.10	682.00	15585.00	15710	20240502	-35.58	9000	20241115	12.44	10240	-1.17	20250115	9600	5.42	20250110	15710	-35.58	20240502	9000	12.44	20241115	1.31	N	034230	500	474 억	4865906	N	N	143	N	N
105	20250212	090416	55	40.00	KOSPI	오락·문화	N	N	N	Y	40	N	10070	80	2	0.80	82905070	8233	3.37	10070	10090	10050	12980	7000	9990	10069.85	5.30	580	10276	10132	10056	9912	9836	10095	9875	474	2990	500	7390	10	1	91771623	9241	14.77	0.65	12	0.01	682.00	15585.00	15710	20240502	-35.90	9000	20241115	11.89	10240	-1.66	20250115	9600	4.90	20250110	15710	-35.90	20240502	9000	11.89	20241115	1.31	N	034230	500	474 억	4865906	N	N	143	N	N
106	20250211	160414	55	40.00	KOSPI	오락·문화	N	N	N	Y	40	N	9990	-10	5	-0.10	2397958830	237889	152.51	10040	10200	9980	13000	7000	10000	10082.06	5.29	25820	10140	10070	9990	9920	9840	10105	9955	474	3000	500	7400	10	1	91771623	9168	14.65	0.64	12	0.26	682.00	15585.00	15710	20240502	-36.41	9000	20241115	11.00	10240	-2.44	20250115	9600	4.06	20250110	15710	-36.41	20240502	9000	11.00	20241115	1.31	N	034230	500	474 억	4854591	N	N	143	N	N
107	20250211	150413	55	40.00	KOSPI	오락·문화	N	N	N	Y	40	N	9990	-10	5	-0.10	2235156620	221592	142.06	10040	10200	9980	13000	7000	10000	10086.81	5.29	27616	10140	10070	9990	9920	9840	10105	9955	474	3000	500	7400	10	1	91771623	9168	14.65	0.64	12	0.24	682.00	15585.00	15710	20240502	-36.41	9000	20241115	11.00	10240	-2.44	20250115	9600	4.06	20250110	15710	-36.41	20240502	9000	11.00	20241115	1.31	N	034230	500	474 억	4854591	N	N	148	N	N
108	20250211	140415	55	40.00	KOSPI	오락·문화	N	N	N	Y	40	N	10030	30	2	0.30	1915057030	189606	121.56	10040	10200	10000	13000	7000	10000	10100.19	5.29	24454	10140	10070	9990	9920	9840	10105	9955	474	3000	500	7400	10	1	91771623	9205	14.71	0.64	12	0.21	682.00	15585.00	15710	20240502	-36.16	9000	20241115	11.44	10240	-2.05	20250115	9600	4.48	20250110	15710	-36.16	20240502	9000	11.44	20241115	1.31	N	034230	500	474 억	4854591	N	N	148	N	N
109	20250211	130412	55	40.00	KOSPI	오락·문화	N	N	N	Y	40	N	10070	70	2	0.70	1767519420	174899	112.13	10040	10200	10000	13000	7000	10000	10105.94	5.29	23164	10140	10070	9990	9920	9840	10105	9955	474	3000	500	7400	10	1	91771623	9241	14.77	0.65	12	0.19	682.00	15585.00	15710	20240502	-35.90	9000	20241115	11.89	10240	-1.66	20250115	9600	4.90	20250110	15710	-35.90	20240502	9000	11.89	20241115	1.31	N	034230	500	474 억	4854591	N	N	148	N	N
110	20250211	120413	55	40.00	KOSPI	오락·문화	N	N	N	Y	40	N	10040	40	2	0.40	1665594820	164766	105.63	10040	10200	10000	13000	7000	10000	10108.85	5.29	22647	10140	10070	9990	9920	9840	10105	9955	474	3000	500	7400	10	1	91771623	9214	14.72	0.64	12	0.18	682.00	15585.00	15710	20240502	-36.09	9000	20241115	11.56	10240	-1.95	20250115	9600	4.58	20250110	15710	-36.09	20240502	9000	11.56	20241115	1.31	N	034230	500	474 억	4854591	N	N	148	N	N
111	20250211	110414	55	40.00	KOSPI	오락·문화	N	N	N	Y	40	N	10090	90	2	0.90	1361327940	134420	86.18	10040	10200	10020	13000	7000	10000	10127.42	5.29	21137	10140	10070	9990	9920	9840	10105	9955	474	3000	500	7400	10	1	91771623	9260	14.79	0.65	12	0.15	682.00	15585.00	15710	20240502	-35.77	9000	20241115	12.11	10240	-1.46	20250115	9600	5.10	20250110	15710	-35.77	20240502	9000	12.11	20241115	1.31	N	034230	500	474 억	4854591	N	N	148	N	N
112	20250211	100414	55	40.00	KOSPI	오락·문화	N	N	N	Y	40	N	10100	100	2	1.00	1080062230	106523	68.29	10040	10200	10020	13000	7000	10000	10139.24	5.29	19577	10140	10070	9990	9920	9840	10105	9955	474	3000	500	7400	10	1	91771623	9269	14.81	0.65	12	0.12	682.00	15585.00	15710	20240502	-35.71	9000	20241115	12.22	10240	-1.37	20250115	9600	5.21	20250110	15710	-35.71	20240502	9000	12.22	20241115	1.31	N	034230	500	474 억	4854591	N	N	148	N	N
113	20250211	090415	55	40.00	KOSPI	오락·문화	N	N	N	Y	40	N	10070	70	2	0.70	101726970	10112	6.48	10040	10090	10020	13000	7000	10000	10060.02	5.29	851	10140	10070	9990	9920	9840	10105	9955	474	3000	500	7400	10	1	91771623	9241	14.77	0.65	12	0.01	682.00	15585.00	15710	20240502	-35.90	9000	20241115	11.89	10240	-1.66	20250115	9600	4.90	20250110	15710	-35.90	20240502	9000	11.89	20241115	1.31	N	034230	500	474 억	4854591	N	N	148	N	N
114	20250210	160412	55	40.00	KOSPI	오락·문화	N	N	N	Y	40	N	10000	80	2	0.81	1541154680	154504	96.24	9940	10060	9910	12890	6950	9920	9974.83	5.26	46418	10033	9976	9923	9866	9813	9950	9840	474	2970	500	7340	10	1	91771623	9177	14.66	0.64	12	0.17	682.00	15585.00	15710	20240502	-36.35	9000	20241115	11.11	10240	-2.34	20250115	9600	4.17	20250110	15710	-36.35	20240502	9000	11.11	20241115	1.28	N	034230	500	474 억	4824601	N	N	148	N	N
115	20250210	150412	55	40.00	KOSPI	오락·문화	N	N	N	Y	40	N	10020	100	2	1.01	1382505600	138633	86.35	9940	10060	9910	12890	6950	9920	9972.43	5.26	48641	10033	9976	9923	9866	9813	9950	9840	474	2970	500	7340	10	1	91771623	9196	14.69	0.64	12	0.15	682.00	15585.00	15710	20240502	-36.22	9000	20241115	11.33	10240	-2.15	20250115	9600	4.38	20250110	15710	-36.22	20240502	9000	11.33	20241115	1.28	N	034230	500	474 억	4824601	N	N	1319	N	N
116	20250210	140412	55	40.00	KOSPI	오락·문화	N	N	N	Y	40	N	9990	70	2	0.71	1177159710	118106	73.57	9940	10060	9910	12890	6950	9920	9967.00	5.26	45929	10033	9976	9923	9866	9813	9950	9840	474	2970	500	7340	10	1	91771623	9168	14.65	0.64	12	0.13	682.00	15585.00	15710	20240502	-36.41	9000	20241115	11.00	10240	-2.44	20250115	9600	4.06	20250110	15710	-36.41	20240502	9000	11.00	20241115	1.28	N	034230	500	474 억	4824601	N	N	1319	N	N
117	20250210	130412	55	40.00	KOSPI	오락·문화	N	N	N	Y	40	N	9980	60	2	0.60	907390660	91080	56.73	9940	10060	9910	12890	6950	9920	9962.59	5.26	32006	10033	9976	9923	9866	9813	9950	9840	474	2970	500	7340	10	1	91771623	9159	14.63	0.64	12	0.10	682.00	15585.00	15710	20240502	-36.47	9000	20241115	10.89	10240	-2.54	20250115	9600	3.96	20250110	15710	-36.47	20240502	9000	10.89	20241115	1.28	N	034230	500	474 억	4824601	N	N	1319	N	N
118	20250210	120409	55	40.00	KOSPI	오락·문화	N	N	N	Y	40	N	9970	50	2	0.50	818396430	82150	51.17	9940	10060	9910	12890	6950	9920	9962.25	5.26	30221	10033	9976	9923	9866	9813	9950	9840	474	2970	500	7340	10	1	91771623	9150	14.62	0.64	12	0.09	682.00	15585.00	15710	20240502	-36.54	9000	20241115	10.78	10240	-2.64	20250115	9600	3.85	20250110	15710	-36.54	20240502	9000	10.78	20241115	1.28	N	034230	500	474 억	4824601	N	N	1319	N	N
119	20250210	110409	55	40.00	KOSPI	오락·문화	N	N	N	Y	40	N	9970	50	2	0.50	616373830	61908	38.56	9940	10060	9910	12890	6950	9920	9956.32	5.26	16378	10033	9976	9923	9866	9813	9950	9840	474	2970	500	7340	10	1	91771623	9150	14.62	0.64	12	0.07	682.00	15585.00	15710	20240502	-36.54	9000	20241115	10.78	10240	-2.64	20250115	9600	3.85	20250110	15710	-36.54	20240502	9000	10.78	20241115	1.28	N	034230	500	474 억	4824601	N	N	1319	N	N
120	20250210	100408	55	40.00	KOSPI	오락·문화	N	N	N	Y	40	N	9970	50	2	0.50	367807860	36959	23.02	9940	10060	9910	12890	6950	9920	9951.82	5.26	5332	10033	9976	9923	9866	9813	9950	9840	474	2970	500	7340	10	1	91771623	9150	14.62	0.64	12	0.04	682.00	15585.00	15710	20240502	-36.54	9000	20241115	10.78	10240	-2.64	20250115	9600	3.85	20250110	15710	-36.54	20240502	9000	10.78	20241115	1.28	N	034230	500	474 억	4824601	N	N	1319	N	N
121	20250210	090409	55	40.00	KOSPI	오락·문화	N	N	N	Y	40	N	9930	10	2	0.10	134700770	13524	8.42	9940	10060	9930	12890	6950	9920	9960.28	5.26	-3116	10033	9976	9923	9866	9813	9950	9840	474	2970	500	7340	10	1	91771623	9113	14.56	0.64	12	0.01	682.00	15585.00	15710	20240502	-36.79	9000	20241115	10.33	10240	-3.03	20250115	9600	3.44	20250110	15710	-36.79	20240502	9000	10.33	20241115	1.28	N	034230	500	474 억	4824601	N	N	1319	N	N
122	20250207	160405	55	40.00	KOSPI	오락·문화	N	N	N	Y	40	N	9920	0	3	0.00	1583739060	159775	140.45	9930	9980	9870	12890	6950	9920	9912.28	5.26	9865	10033	9976	9933	9876	9833	9955	9855	474	2970	500	7340	10	1	91771623	9104	14.55	0.64	12	0.17	682.00	15585.00	15710	20240502	-36.86	9000	20241115	10.22	10240	-3.12	20250115	9600	3.33	20250110	15710	-36.86	20240502	9000	10.22	20241115	1.29	N	034230	500	474 억	4829791	N	N	1319	N	N
123	20250207	150407	55	40.00	KOSPI	오락·문화	N	N	N	Y	40	N	9900	-20	5	-0.20	1446921870	145961	128.30	9930	9980	9870	12890	6950	9920	9913.07	5.26	10647	10033	9976	9933	9876	9833	9955	9855	474	2970	500	7340	10	1	91771623	9085	14.52	0.64	12	0.16	682.00	15585.00	15710	20240502	-36.98	9000	20241115	10.00	10240	-3.32	20250115	9600	3.12	20250110	15710	-36.98	20240502	9000	10.00	20241115	1.29	N	034230	500	474 억	4829791	N	N	1961	N	N
124	20250207	140406	55	40.00	KOSPI	오락·문화	N	N	N	Y	40	N	9900	-20	5	-0.20	1159695330	116941	102.80	9930	9980	9870	12890	6950	9920	9916.93	5.26	9207	10033	9976	9933	9876	9833	9955	9855	474	2970	500	7340	10	1	91771623	9085	14.52	0.64	12	0.13	682.00	15585.00	15710	20240502	-36.98	9000	20241115	10.00	10240	-3.32	20250115	9600	3.12	20250110	15710	-36.98	20240502	9000	10.00	20241115	1.29	N	034230	500	474 억	4829791	N	N	1961	N	N
125	20250207	130405	55	40.00	KOSPI	오락·문화	N	N	N	Y	40	N	9970	50	2	0.50	858215110	86565	76.09	9930	9980	9870	12890	6950	9920	9914.11	5.26	10725	10033	9976	9933	9876	9833	9955	9855	474	2970	500	7340	10	1	91771623	9150	14.62	0.64	12	0.09	682.00	15585.00	15710	20240502	-36.54	9000	20241115	10.78	10240	-2.64	20250115	9600	3.85	20250110	15710	-36.54	20240502	9000	10.78	20241115	1.29	N	034230	500	474 억	4829791	N	N	1961	N	N
126	20250207	120405	55	40.00	KOSPI	오락·문화	N	N	N	Y	40	N	9930	10	2	0.10	690014640	69671	61.24	9930	9960	9870	12890	6950	9920	9903.90	5.26	1551	10033	9976	9933	9876	9833	9955	9855	474	2970	500	7340	10	1	91771623	9113	14.56	0.64	12	0.08	682.00	15585.00	15710	20240502	-36.79	9000	20241115	10.33	10240	-3.03	20250115	9600	3.44	20250110	15710	-36.79	20240502	9000	10.33	20241115	1.29	N	034230	500	474 억	4829791	N	N	1961	N	N
127	20250207	110404	55	40.00	KOSPI	오락·문화	N	N	N	Y	40	N	9940	20	2	0.20	605483800	61162	53.76	9930	9960	9870	12890	6950	9920	9899.67	5.26	-835	10033	9976	9933	9876	9833	9955	9855	474	2970	500	7340	10	1	91771623	9122	14.57	0.64	12	0.07	682.00	15585.00	15710	20240502	-36.73	9000	20241115	10.44	10240	-2.93	20250115	9600	3.54	20250110	15710	-36.73	20240502	9000	10.44	20241115	1.29	N	034230	500	474 억	4829791	N	N	1961	N	N
128	20250207	100404	55	40.00	KOSPI	오락·문화	N	N	N	Y	40	N	9880	-40	5	-0.40	425801590	43011	37.81	9930	9960	9870	12890	6950	9920	9899.83	5.26	-3663	10033	9976	9933	9876	9833	9955	9855	474	2970	500	7340	10	1	91771623	9067	14.49	0.63	12	0.05	682.00	15585.00	15710	20240502	-37.11	9000	20241115	9.78	10240	-3.52	20250115	9600	2.92	20250110	15710	-37.11	20240502	9000	9.78	20241115	1.29	N	034230	500	474 억	4829791	N	N	1961	N	N
129	20250207	090407	55	40.00	KOSPI	오락·문화	N	N	N	Y	40	N	9920	0	3	0.00	19012950	1917	1.69	9930	9930	9900	12890	6950	9920	9918.08	5.26	-1183	10033	9976	9933	9876	9833	9955	9855	474	2970	500	7340	10	1	91771623	9104	14.55	0.64	12	0.00	682.00	15585.00	15710	20240502	-36.86	9000	20241115	10.22	10240	-3.12	20250115	9600	3.33	20250110	15710	-36.86	20240502	9000	10.22	20241115	1.29	N	034230	500	474 억	4829791	N	N	1961	N	N
130	20250206	160357	55	40.00	KOSPI	오락·문화	N	N	N	Y	40	N	9920	10	2	0.10	1126295020	113512	75.23	9930	9990	9890	12880	6940	9910	9922.26	5.28	-5752	10136	10022	9966	9852	9796	9995	9825	474	2970	500	7330	10	1	91771623	9104	14.55	0.64	12	0.12	682.00	15585.00	15710	20240502	-36.86	9000	20241115	10.22	10240	-3.12	20250115	9600	3.33	20250110	15710	-36.86	20240502	9000	10.22	20241115	1.30	N	034230	500	474 억	4841251	N	N	1961	N	N
131	20250206	150358	55	40.00	KOSPI	오락·문화	N	N	N	Y	40	N	9900	-10	5	-0.10	1017853950	102583	67.98	9930	9990	9890	12880	6940	9910	9922.25	5.28	-2481	10136	10022	9966	9852	9796	9995	9825	474	2970	500	7330	10	1	91771623	9085	14.52	0.64	12	0.11	682.00	15585.00	15710	20240502	-36.98	9000	20241115	10.00	10240	-3.32	20250115	9600	3.12	20250110	15710	-36.98	20240502	9000	10.00	20241115	1.30	N	034230	500	474 억	4841251	N	N	1409	N	N
132	20250206	140400	55	40.00	KOSPI	오락·문화	N	N	N	Y	40	N	9920	10	2	0.10	717793310	72288	47.91	9930	9990	9900	12880	6940	9910	9929.63	5.28	9163	10136	10022	9966	9852	9796	9995	9825	474	2970	500	7330	10	1	91771623	9104	14.55	0.64	12	0.08	682.00	15585.00	15710	20240502	-36.86	9000	20241115	10.22	10240	-3.12	20250115	9600	3.33	20250110	15710	-36.86	20240502	9000	10.22	20241115	1.30	N	034230	500	474 억	4841251	N	N	1409	N	N
133	20250206	130358	55	40.00	KOSPI	오락·문화	N	N	N	Y	40	N	9930	20	2	0.20	539175450	54281	35.97	9930	9990	9900	12880	6940	9910	9933.04	5.28	6480	10136	10022	9966	9852	9796	9995	9825	474	2970	500	7330	10	1	91771623	9113	14.56	0.64	12	0.06	682.00	15585.00	15710	20240502	-36.79	9000	20241115	10.33	10240	-3.03	20250115	9600	3.44	20250110	15710	-36.79	20240502	9000	10.33	20241115	1.30	N	034230	500	474 억	4841251	N	N	1409	N	N
134	20250206	120356	55	40.00	KOSPI	오락·문화	N	N	N	Y	40	N	9940	30	2	0.30	407371160	41007	27.18	9930	9990	9900	12880	6940	9910	9934.19	5.28	1787	10136	10022	9966	9852	9796	9995	9825	474	2970	500	7330	10	1	91771623	9122	14.57	0.64	12	0.04	682.00	15585.00	15710	20240502	-36.73	9000	20241115	10.44	10240	-2.93	20250115	9600	3.54	20250110	15710	-36.73	20240502	9000	10.44	20241115	1.30	N	034230	500	474 억	4841251	N	N	1409	N	N
135	20250206	110350	55	40.00	KOSPI	오락·문화	N	N	N	Y	40	N	9920	10	2	0.10	313552260	31557	20.91	9930	9990	9900	12880	6940	9910	9936.06	5.28	-835	10136	10022	9966	9852	9796	9995	9825	474	2970	500	7330	10	1	91771623	9104	14.55	0.64	12	0.03	682.00	15585.00	15710	20240502	-36.86	9000	20241115	10.22	10240	-3.12	20250115	9600	3.33	20250110	15710	-36.86	20240502	9000	10.22	20241115	1.30	N	034230	500	474 억	4841251	N	N	1409	N	N
136	20250206	100357	55	40.00	KOSPI	오락·문화	N	N	N	Y	40	N	9940	30	2	0.30	156201360	15707	10.41	9930	9990	9920	12880	6940	9910	9944.70	5.28	1654	10136	10022	9966	9852	9796	9995	9825	474	2970	500	7330	10	1	91771623	9122	14.57	0.64	12	0.02	682.00	15585.00	15710	20240502	-36.73	9000	20241115	10.44	10240	-2.93	20250115	9600	3.54	20250110	15710	-36.73	20240502	9000	10.44	20241115	1.30	N	034230	500	474 억	4841251	N	N	1409	N	N
137	20250206	090358	55	40.00	KOSPI	오락·문화	N	N	N	Y	40	N	9990	80	2	0.81	20846160	2096	1.39	9930	9990	9930	12880	6940	9910	9945.69	5.28	276	10136	10022	9966	9852	9796	9995	9825	474	2970	500	7330	10	1	91771623	9168	14.65	0.64	12	0.00	682.00	15585.00	15710	20240502	-36.41	9000	20241115	11.00	10240	-2.44	20250115	9600	4.06	20250110	15710	-36.41	20240502	9000	11.00	20241115	1.30	N	034230	500	474 억	4841251	N	N	1409	N	N
138	20250205	160354	55	40.00	KOSPI	오락·문화	N	N	N	Y	40	N	9910	-60	5	-0.60	1502079000	150544	121.11	9960	10080	9910	12960	6980	9970	9977.81	5.25	33036	10183	10076	9903	9796	9623	10130	9850	474	2990	500	7370	10	1	91771623	9095	14.53	0.64	12	0.16	682.00	15585.00	15710	20240502	-36.92	9000	20241115	10.11	10240	-3.22	20250115	9600	3.23	20250110	15710	-36.92	20240502	9000	10.11	20241115	1.31	N	034230	500	474 억	4820118	N	N	1409	N	N
139	20250205	150355	55	40.00	KOSPI	오락·문화	N	N	N	Y	40	N	9930	-40	5	-0.40	1208579710	120952	97.31	9960	10080	9920	12960	6980	9970	9992.23	5.25	30317	10183	10076	9903	9796	9623	10130	9850	474	2990	500	7370	10	1	91771623	9113	14.56	0.64	12	0.13	682.00	15585.00	15710	20240502	-36.79	9000	20241115	10.33	10240	-3.03	20250115	9600	3.44	20250110	15710	-36.79	20240502	9000	10.33	20241115	1.31	N	034230	500	474 억	4820118	N	N	775	N	N
140	20250205	140355	55	40.00	KOSPI	오락·문화	N	N	N	Y	40	N	9980	10	2	0.10	927022150	92658	74.54	9960	10080	9960	12960	6980	9970	10004.78	5.25	28081	10183	10076	9903	9796	9623	10130	9850	474	2990	500	7370	10	1	91771623	9159	14.63	0.64	12	0.10	682.00	15585.00	15710	20240502	-36.47	9000	20241115	10.89	10240	-2.54	20250115	9600	3.96	20250110	15710	-36.47	20240502	9000	10.89	20241115	1.31	N	034230	500	474 억	4820118	N	N	775	N	N
141	20250205	130355	55	40.00	KOSPI	오락·문화	N	N	N	Y	40	N	9980	10	2	0.10	705429160	70456	56.68	9960	10080	9960	12960	6980	9970	10012.35	5.25	27856	10183	10076	9903	9796	9623	10130	9850	474	2990	500	7370	10	1	91771623	9159	14.63	0.64	12	0.08	682.00	15585.00	15710	20240502	-36.47	9000	20241115	10.89	10240	-2.54	20250115	9600	3.96	20250110	15710	-36.47	20240502	9000	10.89	20241115	1.31	N	034230	500	474 억	4820118	N	N	775	N	N
142	20250205	120355	55	40.00	KOSPI	오락·문화	N	N	N	Y	40	N	10000	30	2	0.30	618647220	61774	49.70	9960	10080	9960	12960	6980	9970	10014.70	5.25	27743	10183	10076	9903	9796	9623	10130	9850	474	2990	500	7370	10	1	91771623	9177	14.66	0.64	12	0.07	682.00	15585.00	15710	20240502	-36.35	9000	20241115	11.11	10240	-2.34	20250115	9600	4.17	20250110	15710	-36.35	20240502	9000	11.11	20241115	1.31	N	034230	500	474 억	4820118	N	N	775	N	N
143	20250205	110354	55	40.00	KOSPI	오락·문화	N	N	N	Y	40	N	10030	60	2	0.60	448419290	44743	36.00	9960	10080	9960	12960	6980	9970	10022.14	5.25	21181	10183	10076	9903	9796	9623	10130	9850	474	2990	500	7370	10	1	91771623	9205	14.71	0.64	12	0.05	682.00	15585.00	15710	20240502	-36.16	9000	20241115	11.44	10240	-2.05	20250115	9600	4.48	20250110	15710	-36.16	20240502	9000	11.44	20241115	1.31	N	034230	500	474 억	4820118	N	N	775	N	N
144	20250205	100356	55	40.00	KOSPI	오락·문화	N	N	N	Y	40	N	10010	40	2	0.40	306105590	30553	24.58	9960	10080	9960	12960	6980	9970	10018.88	5.25	11822	10183	10076	9903	9796	9623	10130	9850	474	2990	500	7370	10	1	91771623	9186	14.68	0.64	12	0.03	682.00	15585.00	15710	20240502	-36.28	9000	20241115	11.22	10240	-2.25	20250115	9600	4.27	20250110	15710	-36.28	20240502	9000	11.22	20241115	1.31	N	034230	500	474 억	4820118	N	N	775	N	N
145	20250205	090400	55	40.00	KOSPI	오락·문화	N	N	N	Y	40	N	10060	90	2	0.90	53465860	5328	4.29	9960	10080	9960	12960	6980	9970	10035.18	5.25	4126	10183	10076	9903	9796	9623	10130	9850	474	2990	500	7370	10	1	91771623	9232	14.75	0.65	12	0.01	682.00	15585.00	15710	20240502	-35.96	9000	20241115	11.78	10240	-1.76	20250115	9600	4.79	20250110	15710	-35.96	20240502	9000	11.78	20241115	1.31	N	034230	500	474 억	4820118	N	N	775	N	N
146	20250204	160351	55	40.00	KOSPI	오락·문화	N	N	N	Y	40	N	9970	240	2	2.47	1225819280	123389	88.69	9730	10010	9730	12640	6820	9730	9934.58	5.21	53299	9970	9850	9750	9630	9530	9800	9580	474	2910	500	7200	10	1	91771623	9150	14.62	0.64	12	0.13	682.00	15585.00	15710	20240502	-36.54	9000	20241115	10.78	10240	-2.64	20250115	9600	3.85	20250110	15710	-36.54	20240502	9000	10.78	20241115	1.29	N	034230	500	474 억	4779583	N	N	775	N	N
147	20250204	150351	55	40.00	KOSPI	오락·문화	N	N	N	Y	40	N	9970	240	2	2.47	1167124610	117503	84.46	9730	10010	9730	12640	6820	9730	9932.72	5.21	51650	9970	9850	9750	9630	9530	9800	9580	474	2910	500	7200	10	1	91771623	9150	14.62	0.64	12	0.13	682.00	15585.00	15710	20240502	-36.54	9000	20241115	10.78	10240	-2.64	20250115	9600	3.85	20250110	15710	-36.54	20240502	9000	10.78	20241115	1.29	N	034230	500	474 억	4779583	N	N	354	N	N
148	20250204	140351	55	40.00	KOSPI	오락·문화	N	N	N	Y	40	N	9980	250	2	2.57	974227940	98122	70.53	9730	10010	9730	12640	6820	9730	9928.74	5.21	42951	9970	9850	9750	9630	9530	9800	9580	474	2910	500	7200	10	1	91771623	9159	14.63	0.64	12	0.11	682.00	15585.00	15710	20240502	-36.47	9000	20241115	10.89	10240	-2.54	20250115	9600	3.96	20250110	15710	-36.47	20240502	9000	10.89	20241115	1.29	N	034230	500	474 억	4779583	N	N	354	N	N
149	20250204	130351	55	40.00	KOSPI	오락·문화	N	N	N	Y	40	N	9980	250	2	2.57	811132670	81767	58.77	9730	10010	9730	12640	6820	9730	9920.05	5.21	36843	9970	9850	9750	9630	9530	9800	9580	474	2910	500	7200	10	1	91771623	9159	14.63	0.64	12	0.09	682.00	15585.00	15710	20240502	-36.47	9000	20241115	10.89	10240	-2.54	20250115	9600	3.96	20250110	15710	-36.47	20240502	9000	10.89	20241115	1.29	N	034230	500	474 억	4779583	N	N	354	N	N
150	20250204	120355	55	40.00	KOSPI	오락·문화	N	N	N	Y	40	N	9960	230	2	2.36	700585180	70694	50.81	9730	10010	9730	12640	6820	9730	9910.11	5.21	28576	9970	9850	9750	9630	9530	9800	9580	474	2910	500	7200	10	1	91771623	9140	14.60	0.64	12	0.08	682.00	15585.00	15710	20240502	-36.60	9000	20241115	10.67	10240	-2.73	20250115	9600	3.75	20250110	15710	-36.60	20240502	9000	10.67	20241115	1.29	N	034230	500	474 억	4779583	N	N	354	N	N
151	20250204	110347	55	40.00	KOSPI	오락·문화	N	N	N	Y	40	N	9990	260	2	2.67	593528810	59966	43.10	9730	10010	9730	12640	6820	9730	9897.76	5.21	23621	9970	9850	9750	9630	9530	9800	9580	474	2910	500	7200	10	1	91771623	9168	14.65	0.64	12	0.07	682.00	15585.00	15710	20240502	-36.41	9000	20241115	11.00	10240	-2.44	20250115	9600	4.06	20250110	15710	-36.41	20240502	9000	11.00	20241115	1.29	N	034230	500	474 억	4779583	N	N	354	N	N
152	20250204	100350	55	40.00	KOSPI	오락·문화	N	N	N	Y	40	N	9940	210	2	2.16	374361880	37979	27.30	9730	9950	9730	12640	6820	9730	9857.08	5.21	11545	9970	9850	9750	9630	9530	9800	9580	474	2910	500	7200	10	1	91771623	9122	14.57	0.64	12	0.04	682.00	15585.00	15710	20240502	-36.73	9000	20241115	10.44	10240	-2.93	20250115	9600	3.54	20250110	15710	-36.73	20240502	9000	10.44	20241115	1.29	N	034230	500	474 억	4779583	N	N	354	N	N
153	20250204	090350	55	40.00	KOSPI	오락·문화	N	N	N	Y	40	N	9830	100	2	1.03	69592120	7140	5.13	9730	9850	9730	12640	6820	9730	9746.80	5.21	1760	9970	9850	9750	9630	9530	9800	9580	474	2910	500	7200	10	1	91771623	9021	14.41	0.63	12	0.01	682.00	15585.00	15710	20240502	-37.43	9000	20241115	9.22	10240	-4.00	20250115	9600	2.40	20250110	15710	-37.43	20240502	9000	9.22	20241115	1.29	N	034230	500	474 억	4779583	N	N	354	N	N

67 KiB Raw Blame History

67 KiB

Raw Blame History