KissMeData/011420/price/prices-20250301.csv at b614a2da3be19ade4e73d5a1f9402bbaca2da7cf

Files

ened 38bbc3c8b6 Update 2025-03-31 1176 top30,price

2025-03-31 18:20:09 +09:00

66 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20250331	161657	57	100.00	KOSPI	오락·문화	N	N	N	N	N	1850	-103	5	-5.27	525013725	280383	153.96	1920	1950	1826	2535	1368	1953	1872.49	2.92	-40751	1995	1974	1959	1938	1923	1966	1930	138	582	500	1210	1	1	27549644	510	17.62	0.81	12	1.02	105.00	2286.00	3235	20240724	-42.81	1690	20240805	9.47	2445	-24.34	20250120	1826	1.31	20250331	3235	-42.81	20240724	1690	9.47	20240805	6.57	Y	011420	500	137 억	804156	N	N	2611	N	N
3	20250331	151534	57	100.00	KOSPI	오락·문화	N	N	N	N	N	1844	-109	5	-5.58	491083834	261996	143.86	1920	1950	1826	2535	1368	1953	1874.39	2.92	-41729	1995	1974	1959	1938	1923	1966	1930	138	582	500	1210	1	1	27549644	508	17.56	0.81	12	0.95	105.00	2286.00	3235	20240724	-43.00	1690	20240805	9.11	2445	-24.58	20250120	1826	0.99	20250331	3235	-43.00	20240724	1690	9.11	20240805	6.57	Y	011420	500	137 억	804156	N	N	0	N	N
4	20250331	120703	57	100.00	KOSPI	오락·문화	N	N	N	N	N	1873	-80	5	-4.10	267014341	141074	77.46	1920	1950	1872	2535	1368	1953	1892.73	2.92	-36515	1995	1974	1959	1938	1923	1966	1930	138	582	500	1210	1	1	27549644	516	17.84	0.82	12	0.51	105.00	2286.00	3235	20240724	-42.10	1690	20240805	10.83	2445	-23.39	20250120	1872	0.05	20250331	3235	-42.10	20240724	1690	10.83	20240805	6.57	Y	011420	500	137 억	804156	N	N	0	N	N
5	20250331	091220	57	100.00	KOSPI	오락·문화	N	N	N	N	N	1908	-45	5	-2.30	51194345	26836	14.74	1920	1950	1888	2535	1368	1953	1907.67	2.92	-6623	1995	1974	1959	1938	1923	1966	1930	138	582	500	1210	1	1	27549644	526	18.17	0.83	12	0.10	105.00	2286.00	3235	20240724	-41.02	1690	20240805	12.90	2445	-21.96	20250120	1888	1.06	20250331	3235	-41.02	20240724	1690	12.90	20240805	6.57	Y	011420	500	137 억	804156	N	N	0	N	N
6	20250328	160301	57	100.00	KOSPI	오락·문화	N	N	N	N	N	1953	-29	5	-1.46	351574768	179467	101.25	1980	1980	1944	2575	1388	1982	1959.01	2.32	-28744	2026	2004	1993	1971	1960	1998	1965	138	593	500	1220	1	1	27549644	538	20.13	0.72	12	0.65	97.00	2713.00	3235	20240724	-39.63	1690	20240805	15.56	2445	-20.12	20250120	1915	1.98	20250102	3235	-39.63	20240724	1690	15.56	20240805	6.58	N	011420	500	137 억	638218	N	N	0	N	N
7	20250328	150302	57	100.00	KOSPI	오락·문화	N	N	N	N	N	1951	-31	5	-1.56	322672538	164667	92.90	1980	1980	1944	2575	1388	1982	1959.55	2.32	-23047	2026	2004	1993	1971	1960	1998	1965	138	593	500	1220	1	1	27549644	537	20.11	0.72	12	0.60	97.00	2713.00	3235	20240724	-39.69	1690	20240805	15.44	2445	-20.20	20250120	1915	1.88	20250102	3235	-39.69	20240724	1690	15.44	20240805	6.58	N	011420	500	137 억	638218	N	N	0	N	N
8	20250328	140302	57	100.00	KOSPI	오락·문화	N	N	N	N	N	1955	-27	5	-1.36	275980483	140737	79.40	1980	1980	1944	2575	1388	1982	1960.97	2.32	-18115	2026	2004	1993	1971	1960	1998	1965	138	593	500	1220	1	1	27549644	539	20.15	0.72	12	0.51	97.00	2713.00	3235	20240724	-39.57	1690	20240805	15.68	2445	-20.04	20250120	1915	2.09	20250102	3235	-39.57	20240724	1690	15.68	20240805	6.58	N	011420	500	137 억	638218	N	N	0	N	N
9	20250328	130303	57	100.00	KOSPI	오락·문화	N	N	N	N	N	1960	-22	5	-1.11	260107055	132636	74.83	1980	1980	1944	2575	1388	1982	1961.06	2.32	-18230	2026	2004	1993	1971	1960	1998	1965	138	593	500	1220	1	1	27549644	540	20.21	0.72	12	0.48	97.00	2713.00	3235	20240724	-39.41	1690	20240805	15.98	2445	-19.84	20250120	1915	2.35	20250102	3235	-39.41	20240724	1690	15.98	20240805	6.58	N	011420	500	137 억	638218	N	N	0	N	N
10	20250328	120302	57	100.00	KOSPI	오락·문화	N	N	N	N	N	1970	-12	5	-0.61	174804630	89249	50.35	1980	1980	1944	2575	1388	1982	1958.62	2.32	-12800	2026	2004	1993	1971	1960	1998	1965	138	593	500	1220	1	1	27549644	543	20.31	0.73	12	0.32	97.00	2713.00	3235	20240724	-39.10	1690	20240805	16.57	2445	-19.43	20250120	1915	2.87	20250102	3235	-39.10	20240724	1690	16.57	20240805	6.58	N	011420	500	137 억	638218	N	N	0	N	N
11	20250328	110301	57	100.00	KOSPI	오락·문화	N	N	N	N	N	1969	-13	5	-0.66	127550107	65223	36.80	1980	1980	1944	2575	1388	1982	1955.60	2.32	-17935	2026	2004	1993	1971	1960	1998	1965	138	593	500	1220	1	1	27549644	542	20.30	0.73	12	0.24	97.00	2713.00	3235	20240724	-39.13	1690	20240805	16.51	2445	-19.47	20250120	1915	2.82	20250102	3235	-39.13	20240724	1690	16.51	20240805	6.58	N	011420	500	137 억	638218	N	N	0	N	N
12	20250328	100302	57	100.00	KOSPI	오락·문화	N	N	N	N	N	1956	-26	5	-1.31	79603091	40688	22.96	1980	1980	1944	2575	1388	1982	1956.43	2.32	-18106	2026	2004	1993	1971	1960	1998	1965	138	593	500	1220	1	1	27549644	539	20.16	0.72	12	0.15	97.00	2713.00	3235	20240724	-39.54	1690	20240805	15.74	2445	-20.00	20250120	1915	2.14	20250102	3235	-39.54	20240724	1690	15.74	20240805	6.58	N	011420	500	137 억	638218	N	N	0	N	N
13	20250328	090304	57	100.00	KOSPI	오락·문화	N	N	N	N	N	1961	-21	5	-1.06	15360578	7814	4.41	1980	1980	1961	2575	1388	1982	1965.78	2.32	-1082	2026	2004	1993	1971	1960	1998	1965	138	593	500	1220	1	1	27549644	540	20.22	0.72	12	0.03	97.00	2713.00	3235	20240724	-39.38	1690	20240805	16.04	2445	-19.80	20250120	1915	2.40	20250102	3235	-39.38	20240724	1690	16.04	20240805	6.58	N	011420	500	137 억	638218	N	N	0	N	N
14	20250327	160301	57	100.00	KOSPI	오락·문화	N	N	N	N	N	1982	-38	5	-1.88	305871491	153328	94.93	2010	2015	1982	2625	1415	2020	1994.88	2.38	-24360	2090	2055	2005	1970	1920	2072	1987	138	605	500	1250	1	1	27549644	546	20.43	0.73	12	0.56	97.00	2713.00	3235	20240724	-38.73	1690	20240805	17.28	2445	-18.94	20250120	1915	3.50	20250102	3235	-38.73	20240724	1690	17.28	20240805	6.73	N	011420	500	137 억	655942	N	N	3	N	N
15	20250327	150302	57	100.00	KOSPI	오락·문화	N	N	N	N	N	1986	-34	5	-1.68	258638473	129529	80.19	2010	2015	1985	2625	1415	2020	1996.76	2.38	-16853	2090	2055	2005	1970	1920	2072	1987	138	605	500	1250	1	1	27549644	547	20.47	0.73	12	0.47	97.00	2713.00	3235	20240724	-38.61	1690	20240805	17.51	2445	-18.77	20250120	1915	3.71	20250102	3235	-38.61	20240724	1690	17.51	20240805	6.73	N	011420	500	137 억	655942	N	N	3	N	N
16	20250327	140300	57	100.00	KOSPI	오락·문화	N	N	N	N	N	1990	-30	5	-1.49	214745126	107471	66.54	2010	2015	1985	2625	1415	2020	1998.17	2.38	-12282	2090	2055	2005	1970	1920	2072	1987	138	605	500	1250	1	1	27549644	548	20.52	0.73	12	0.39	97.00	2713.00	3235	20240724	-38.49	1690	20240805	17.75	2445	-18.61	20250120	1915	3.92	20250102	3235	-38.49	20240724	1690	17.75	20240805	6.73	N	011420	500	137 억	655942	N	N	3	N	N
17	20250327	130259	57	100.00	KOSPI	오락·문화	N	N	N	N	N	1994	-26	5	-1.29	197287930	98687	61.10	2010	2015	1985	2625	1415	2020	1999.13	2.38	-12450	2090	2055	2005	1970	1920	2072	1987	138	605	500	1250	1	1	27549644	549	20.56	0.73	12	0.36	97.00	2713.00	3235	20240724	-38.36	1690	20240805	17.99	2445	-18.45	20250120	1915	4.13	20250102	3235	-38.36	20240724	1690	17.99	20240805	6.73	N	011420	500	137 억	655942	N	N	3	N	N
18	20250327	120302	57	100.00	KOSPI	오락·문화	N	N	N	N	N	1993	-27	5	-1.34	177833457	88904	55.04	2010	2015	1989	2625	1415	2020	2000.29	2.38	-13605	2090	2055	2005	1970	1920	2072	1987	138	605	500	1250	1	1	27549644	549	20.55	0.73	12	0.32	97.00	2713.00	3235	20240724	-38.39	1690	20240805	17.93	2445	-18.49	20250120	1915	4.07	20250102	3235	-38.39	20240724	1690	17.93	20240805	6.73	N	011420	500	137 억	655942	N	N	3	N	N
19	20250327	110303	57	100.00	KOSPI	오락·문화	N	N	N	N	N	2005	-15	5	-0.74	168211307	84080	52.05	2010	2015	1989	2625	1415	2020	2000.61	2.38	-14616	2090	2055	2005	1970	1920	2072	1987	138	605	500	1250	5	1	27549644	552	20.67	0.74	12	0.31	97.00	2713.00	3235	20240724	-38.02	1690	20240805	18.64	2445	-18.00	20250120	1915	4.70	20250102	3235	-38.02	20240724	1690	18.64	20240805	6.73	N	011420	500	137 억	655942	N	N	3	N	N
20	20250327	100301	57	100.00	KOSPI	오락·문화	N	N	N	N	N	2010	-10	5	-0.50	134076173	67070	41.52	2010	2015	1989	2625	1415	2020	1999.05	2.38	-11000	2090	2055	2005	1970	1920	2072	1987	138	605	500	1250	5	1	27549644	554	20.72	0.74	12	0.24	97.00	2713.00	3235	20240724	-37.87	1690	20240805	18.93	2445	-17.79	20250120	1915	4.96	20250102	3235	-37.87	20240724	1690	18.93	20240805	6.73	N	011420	500	137 억	655942	N	N	3	N	N
21	20250327	090301	57	100.00	KOSPI	오락·문화	N	N	N	N	N	1994	-26	5	-1.29	38244337	19102	11.83	2010	2010	1990	2625	1415	2020	2002.11	2.38	-10168	2090	2055	2005	1970	1920	2072	1987	138	605	500	1250	1	1	27549644	549	20.56	0.73	12	0.07	97.00	2713.00	3235	20240724	-38.36	1690	20240805	17.99	2445	-18.45	20250120	1915	4.13	20250102	3235	-38.36	20240724	1690	17.99	20240805	6.73	N	011420	500	137 억	655942	N	N	3	N	N
22	20250326	160259	57	100.00	KOSPI	오락·문화	N	N	N	N	N	2020	60	2	3.06	290322370	145878	84.30	1955	2040	1955	2545	1372	1960	1989.71	2.35	7507	1991	1975	1960	1944	1929	1968	1937	138	585	500	1210	5	1	27549644	557	20.82	0.74	12	0.53	97.00	2713.00	3235	20240724	-37.56	1690	20240805	19.53	2445	-17.38	20250120	1915	5.48	20250102	3235	-37.56	20240724	1690	19.53	20240805	6.83	N	011420	500	137 억	648725	N	N	3	N	N
23	20250326	150258	57	100.00	KOSPI	오락·문화	N	N	N	N	N	1982	22	2	1.12	160261843	81195	46.92	1955	1987	1955	2545	1372	1960	1973.79	2.35	9168	1991	1975	1960	1944	1929	1968	1937	138	585	500	1210	1	1	27549644	546	20.43	0.73	12	0.29	97.00	2713.00	3235	20240724	-38.73	1690	20240805	17.28	2445	-18.94	20250120	1915	3.50	20250102	3235	-38.73	20240724	1690	17.28	20240805	6.83	N	011420	500	137 억	648725	N	N	45	N	N
24	20250326	140259	57	100.00	KOSPI	오락·문화	N	N	N	N	N	1985	25	2	1.28	148601647	75312	43.52	1955	1987	1955	2545	1372	1960	1973.15	2.35	9677	1991	1975	1960	1944	1929	1968	1937	138	585	500	1210	1	1	27549644	547	20.46	0.73	12	0.27	97.00	2713.00	3235	20240724	-38.64	1690	20240805	17.46	2445	-18.81	20250120	1915	3.66	20250102	3235	-38.64	20240724	1690	17.46	20240805	6.83	N	011420	500	137 억	648725	N	N	45	N	N
25	20250326	130300	57	100.00	KOSPI	오락·문화	N	N	N	N	N	1977	17	2	0.87	130188126	66005	38.14	1955	1986	1955	2545	1372	1960	1972.40	2.35	8076	1991	1975	1960	1944	1929	1968	1937	138	585	500	1210	1	1	27549644	545	20.38	0.73	12	0.24	97.00	2713.00	3235	20240724	-38.89	1690	20240805	16.98	2445	-19.14	20250120	1915	3.24	20250102	3235	-38.89	20240724	1690	16.98	20240805	6.83	N	011420	500	137 억	648725	N	N	45	N	N
26	20250326	120301	57	100.00	KOSPI	오락·문화	N	N	N	N	N	1976	16	2	0.82	118249900	59986	34.66	1955	1982	1955	2545	1372	1960	1971.29	2.35	6359	1991	1975	1960	1944	1929	1968	1937	138	585	500	1210	1	1	27549644	544	20.37	0.73	12	0.22	97.00	2713.00	3235	20240724	-38.92	1690	20240805	16.92	2445	-19.18	20250120	1915	3.19	20250102	3235	-38.92	20240724	1690	16.92	20240805	6.83	N	011420	500	137 억	648725	N	N	45	N	N
27	20250326	110259	57	100.00	KOSPI	오락·문화	N	N	N	N	N	1975	15	2	0.77	77797008	39505	22.83	1955	1978	1955	2545	1372	1960	1969.30	2.35	2761	1991	1975	1960	1944	1929	1968	1937	138	585	500	1210	1	1	27549644	544	20.36	0.73	12	0.14	97.00	2713.00	3235	20240724	-38.95	1690	20240805	16.86	2445	-19.22	20250120	1915	3.13	20250102	3235	-38.95	20240724	1690	16.86	20240805	6.83	N	011420	500	137 억	648725	N	N	45	N	N
28	20250326	100301	57	100.00	KOSPI	오락·문화	N	N	N	N	N	1963	3	2	0.15	34603586	17581	10.16	1955	1978	1955	2545	1372	1960	1968.24	2.35	11	1991	1975	1960	1944	1929	1968	1937	138	585	500	1210	1	1	27549644	541	20.24	0.72	12	0.06	97.00	2713.00	3235	20240724	-39.32	1690	20240805	16.15	2445	-19.71	20250120	1915	2.51	20250102	3235	-39.32	20240724	1690	16.15	20240805	6.83	N	011420	500	137 억	648725	N	N	45	N	N
29	20250326	090300	57	100.00	KOSPI	오락·문화	N	N	N	N	N	1956	-4	5	-0.20	2707931	1385	0.80	1955	1961	1955	2545	1372	1960	1955.18	2.35	375	1991	1975	1960	1944	1929	1968	1937	138	585	500	1210	1	1	27549644	539	20.16	0.72	12	0.01	97.00	2713.00	3235	20240724	-39.54	1690	20240805	15.74	2445	-20.00	20250120	1915	2.14	20250102	3235	-39.54	20240724	1690	15.74	20240805	6.83	N	011420	500	137 억	648725	N	N	45	N	N
30	20250325	160259	57	100.00	KOSPI	오락·문화	N	N	N	N	N	1960	-3	5	-0.15	337653037	172640	181.90	1963	1976	1945	2550	1375	1963	1955.82	2.42	-19182	2005	1983	1971	1949	1937	1978	1944	138	587	500	1210	1	1	27549644	540	20.21	0.72	12	0.63	97.00	2713.00	3235	20240724	-39.41	1690	20240805	15.98	2445	-19.84	20250120	1915	2.35	20250102	3235	-39.41	20240724	1690	15.98	20240805	6.90	N	011420	500	137 억	667907	N	N	45	N	N
31	20250325	150300	57	100.00	KOSPI	오락·문화	N	N	N	N	N	1965	2	2	0.10	314815628	161006	169.64	1963	1976	1945	2550	1375	1963	1955.30	2.42	-19985	2005	1983	1971	1949	1937	1978	1944	138	587	500	1210	1	1	27549644	541	20.26	0.72	12	0.58	97.00	2713.00	3235	20240724	-39.26	1690	20240805	16.27	2445	-19.63	20250120	1915	2.61	20250102	3235	-39.26	20240724	1690	16.27	20240805	6.90	N	011420	500	137 억	667907	N	N	0	N	N
32	20250325	140259	57	100.00	KOSPI	오락·문화	N	N	N	N	N	1945	-18	5	-0.92	280446637	143404	151.10	1963	1976	1945	2550	1375	1963	1955.64	2.42	-24681	2005	1983	1971	1949	1937	1978	1944	138	587	500	1210	1	1	27549644	536	20.05	0.72	12	0.52	97.00	2713.00	3235	20240724	-39.88	1690	20240805	15.09	2445	-20.45	20250120	1915	1.57	20250102	3235	-39.88	20240724	1690	15.09	20240805	6.90	N	011420	500	137 억	667907	N	N	0	N	N
33	20250325	130259	57	100.00	KOSPI	오락·문화	N	N	N	N	N	1952	-11	5	-0.56	221957390	113373	119.46	1963	1976	1945	2550	1375	1963	1957.76	2.42	-19892	2005	1983	1971	1949	1937	1978	1944	138	587	500	1210	1	1	27549644	538	20.12	0.72	12	0.41	97.00	2713.00	3235	20240724	-39.66	1690	20240805	15.50	2445	-20.16	20250120	1915	1.93	20250102	3235	-39.66	20240724	1690	15.50	20240805	6.90	N	011420	500	137 억	667907	N	N	0	N	N
34	20250325	120259	57	100.00	KOSPI	오락·문화	N	N	N	N	N	1946	-17	5	-0.87	178880183	91276	96.17	1963	1976	1945	2550	1375	1963	1959.77	2.42	-19532	2005	1983	1971	1949	1937	1978	1944	138	587	500	1210	1	1	27549644	536	20.06	0.72	12	0.33	97.00	2713.00	3235	20240724	-39.85	1690	20240805	15.15	2445	-20.41	20250120	1915	1.62	20250102	3235	-39.85	20240724	1690	15.15	20240805	6.90	N	011420	500	137 억	667907	N	N	0	N	N
35	20250325	110259	57	100.00	KOSPI	오락·문화	N	N	N	N	N	1957	-6	5	-0.31	127592432	64986	68.47	1963	1976	1957	2550	1375	1963	1963.38	2.42	-3645	2005	1983	1971	1949	1937	1978	1944	138	587	500	1210	1	1	27549644	539	20.18	0.72	12	0.24	97.00	2713.00	3235	20240724	-39.51	1690	20240805	15.80	2445	-19.96	20250120	1915	2.19	20250102	3235	-39.51	20240724	1690	15.80	20240805	6.90	N	011420	500	137 억	667907	N	N	0	N	N
36	20250325	100305	57	100.00	KOSPI	오락·문화	N	N	N	N	N	1973	10	2	0.51	78891398	40160	42.31	1963	1976	1959	2550	1375	1963	1964.43	2.42	-6144	2005	1983	1971	1949	1937	1978	1944	138	587	500	1210	1	1	27549644	544	20.34	0.73	12	0.15	97.00	2713.00	3235	20240724	-39.01	1690	20240805	16.75	2445	-19.30	20250120	1915	3.03	20250102	3235	-39.01	20240724	1690	16.75	20240805	6.90	N	011420	500	137 억	667907	N	N	0	N	N
37	20250325	090300	57	100.00	KOSPI	오락·문화	N	N	N	N	N	1964	1	2	0.05	13478844	6866	7.23	1963	1976	1962	2550	1375	1963	1963.13	2.42	562	2005	1983	1971	1949	1937	1978	1944	138	587	500	1210	1	1	27549644	541	20.25	0.72	12	0.02	97.00	2713.00	3235	20240724	-39.29	1690	20240805	16.21	2445	-19.67	20250120	1915	2.56	20250102	3235	-39.29	20240724	1690	16.21	20240805	6.90	N	011420	500	137 억	667907	N	N	0	N	N
38	20250324	160258	57	100.00	KOSPI	오락·문화	N	N	N	N	N	1963	-8	5	-0.41	180697958	91720	42.94	1964	1993	1959	2560	1380	1971	1970.10	2.42	-372	2027	1998	1968	1939	1909	1984	1925	138	589	500	1220	1	1	27549644	541	20.24	0.72	12	0.33	97.00	2713.00	3235	20240724	-39.32	1690	20240805	16.15	2445	-19.71	20250120	1915	2.51	20250102	3235	-39.32	20240724	1690	16.15	20240805	6.90	N	011420	500	137 억	667654	N	N	19	N	N
39	20250324	150300	57	100.00	KOSPI	오락·문화	N	N	N	N	N	1966	-5	5	-0.25	159141806	80747	37.80	1964	1993	1959	2560	1380	1971	1970.87	2.42	2048	2027	1998	1968	1939	1909	1984	1925	138	589	500	1220	1	1	27549644	542	20.27	0.72	12	0.29	97.00	2713.00	3235	20240724	-39.23	1690	20240805	16.33	2445	-19.59	20250120	1915	2.66	20250102	3235	-39.23	20240724	1690	16.33	20240805	6.90	N	011420	500	137 억	667654	N	N	19	N	N
40	20250324	140300	57	100.00	KOSPI	오락·문화	N	N	N	N	N	1971	0	3	0.00	135740596	68861	32.24	1964	1993	1959	2560	1380	1971	1971.23	2.42	6367	2027	1998	1968	1939	1909	1984	1925	138	589	500	1220	1	1	27549644	543	20.32	0.73	12	0.25	97.00	2713.00	3235	20240724	-39.07	1690	20240805	16.63	2445	-19.39	20250120	1915	2.92	20250102	3235	-39.07	20240724	1690	16.63	20240805	6.90	N	011420	500	137 억	667654	N	N	19	N	N
41	20250324	130300	57	100.00	KOSPI	오락·문화	N	N	N	N	N	1971	0	3	0.00	104689708	53105	24.86	1964	1993	1959	2560	1380	1971	1971.37	2.42	9447	2027	1998	1968	1939	1909	1984	1925	138	589	500	1220	1	1	27549644	543	20.32	0.73	12	0.19	97.00	2713.00	3235	20240724	-39.07	1690	20240805	16.63	2445	-19.39	20250120	1915	2.92	20250102	3235	-39.07	20240724	1690	16.63	20240805	6.90	N	011420	500	137 억	667654	N	N	19	N	N
42	20250324	120300	57	100.00	KOSPI	오락·문화	N	N	N	N	N	1972	1	2	0.05	98469641	49952	23.38	1964	1993	1959	2560	1380	1971	1971.29	2.42	10374	2027	1998	1968	1939	1909	1984	1925	138	589	500	1220	1	1	27549644	543	20.33	0.73	12	0.18	97.00	2713.00	3235	20240724	-39.04	1690	20240805	16.69	2445	-19.35	20250120	1915	2.98	20250102	3235	-39.04	20240724	1690	16.69	20240805	6.90	N	011420	500	137 억	667654	N	N	19	N	N
43	20250324	110300	57	100.00	KOSPI	오락·문화	N	N	N	N	N	1978	7	2	0.36	84675049	42960	20.11	1964	1993	1959	2560	1380	1971	1971.02	2.42	10477	2027	1998	1968	1939	1909	1984	1925	138	589	500	1220	1	1	27549644	545	20.39	0.73	12	0.16	97.00	2713.00	3235	20240724	-38.86	1690	20240805	17.04	2445	-19.10	20250120	1915	3.29	20250102	3235	-38.86	20240724	1690	17.04	20240805	6.90	N	011420	500	137 억	667654	N	N	19	N	N
44	20250324	100258	57	100.00	KOSPI	오락·문화	N	N	N	N	N	1971	0	3	0.00	68322545	34656	16.22	1964	1993	1959	2560	1380	1971	1971.45	2.42	8987	2027	1998	1968	1939	1909	1984	1925	138	589	500	1220	1	1	27549644	543	20.32	0.73	12	0.13	97.00	2713.00	3235	20240724	-39.07	1690	20240805	16.63	2445	-19.39	20250120	1915	2.92	20250102	3235	-39.07	20240724	1690	16.63	20240805	6.90	N	011420	500	137 억	667654	N	N	19	N	N
45	20250324	090259	57	100.00	KOSPI	오락·문화	N	N	N	N	N	1961	-10	5	-0.51	9257527	4716	2.21	1964	1970	1960	2560	1380	1971	1963.00	2.42	925	2027	1998	1968	1939	1909	1984	1925	138	589	500	1220	1	1	27549644	540	20.22	0.72	12	0.02	97.00	2713.00	3235	20240724	-39.38	1690	20240805	16.04	2445	-19.80	20250120	1915	2.40	20250102	3235	-39.38	20240724	1690	16.04	20240805	6.90	N	011420	500	137 억	667654	N	N	19	N	N
46	20250321	160259	57	100.00	KOSPI	오락·문화	N	N	N	N	N	1971	-16	5	-0.81	403752471	206306	99.04	1987	1997	1938	2580	1391	1987	1956.94	2.54	-35139	2053	2020	2002	1969	1951	2011	1960	138	593	500	1230	1	1	27549644	543	20.32	0.73	12	0.75	97.00	2713.00	3235	20240724	-39.07	1690	20240805	16.63	2445	-19.39	20250120	1915	2.92	20250102	3235	-39.07	20240724	1690	16.63	20240805	6.86	N	011420	500	137 억	699412	N	N	19	N	N
47	20250321	150259	57	100.00	KOSPI	오락·문화	N	N	N	N	N	1965	-22	5	-1.11	386929908	197767	94.94	1987	1997	1938	2580	1391	1987	1956.49	2.54	-33098	2053	2020	2002	1969	1951	2011	1960	138	593	500	1230	1	1	27549644	541	20.26	0.72	12	0.72	97.00	2713.00	3235	20240724	-39.26	1690	20240805	16.27	2445	-19.63	20250120	1915	2.61	20250102	3235	-39.26	20240724	1690	16.27	20240805	6.86	N	011420	500	137 억	699412	N	N	5	N	N
48	20250321	140258	57	100.00	KOSPI	오락·문화	N	N	N	N	N	1967	-20	5	-1.01	350339388	179190	86.03	1987	1997	1938	2580	1391	1987	1955.13	2.54	-31052	2053	2020	2002	1969	1951	2011	1960	138	593	500	1230	1	1	27549644	542	20.28	0.73	12	0.65	97.00	2713.00	3235	20240724	-39.20	1690	20240805	16.39	2445	-19.55	20250120	1915	2.72	20250102	3235	-39.20	20240724	1690	16.39	20240805	6.86	N	011420	500	137 억	699412	N	N	5	N	N
49	20250321	130259	57	100.00	KOSPI	오락·문화	N	N	N	N	N	1960	-27	5	-1.36	325107678	166333	79.85	1987	1997	1938	2580	1391	1987	1954.56	2.54	-33269	2053	2020	2002	1969	1951	2011	1960	138	593	500	1230	1	1	27549644	540	20.21	0.72	12	0.60	97.00	2713.00	3235	20240724	-39.41	1690	20240805	15.98	2445	-19.84	20250120	1915	2.35	20250102	3235	-39.41	20240724	1690	15.98	20240805	6.86	N	011420	500	137 억	699412	N	N	5	N	N
50	20250321	120300	57	100.00	KOSPI	오락·문화	N	N	N	N	N	1965	-22	5	-1.11	300868714	153990	73.93	1987	1997	1938	2580	1391	1987	1953.82	2.54	-35883	2053	2020	2002	1969	1951	2011	1960	138	593	500	1230	1	1	27549644	541	20.26	0.72	12	0.56	97.00	2713.00	3235	20240724	-39.26	1690	20240805	16.27	2445	-19.63	20250120	1915	2.61	20250102	3235	-39.26	20240724	1690	16.27	20240805	6.86	N	011420	500	137 억	699412	N	N	5	N	N
51	20250321	110259	57	100.00	KOSPI	오락·문화	N	N	N	N	N	1950	-37	5	-1.86	256827851	131442	63.10	1987	1997	1938	2580	1391	1987	1953.93	2.54	-41088	2053	2020	2002	1969	1951	2011	1960	138	593	500	1230	1	1	27549644	537	20.10	0.72	12	0.48	97.00	2713.00	3235	20240724	-39.72	1690	20240805	15.38	2445	-20.25	20250120	1915	1.83	20250102	3235	-39.72	20240724	1690	15.38	20240805	6.86	N	011420	500	137 억	699412	N	N	5	N	N
52	20250321	100300	57	100.00	KOSPI	오락·문화	N	N	N	N	N	1941	-46	5	-2.32	229052259	117161	56.25	1987	1997	1938	2580	1391	1987	1955.02	2.54	-42745	2053	2020	2002	1969	1951	2011	1960	138	593	500	1230	1	1	27549644	535	20.01	0.72	12	0.43	97.00	2713.00	3235	20240724	-40.00	1690	20240805	14.85	2445	-20.61	20250120	1915	1.36	20250102	3235	-40.00	20240724	1690	14.85	20240805	6.86	N	011420	500	137 억	699412	N	N	5	N	N
53	20250321	090301	57	100.00	KOSPI	오락·문화	N	N	N	N	N	1978	-9	5	-0.45	6999997	3532	1.70	1987	1997	1978	2580	1391	1987	1981.88	2.54	-681	2053	2020	2002	1969	1951	2011	1960	138	593	500	1230	1	1	27549644	545	20.39	0.73	12	0.01	97.00	2713.00	3235	20240724	-38.86	1690	20240805	17.04	2445	-19.10	20250120	1915	3.29	20250102	3235	-38.86	20240724	1690	17.04	20240805	6.86	N	011420	500	137 억	699412	N	N	5	N	N
54	20250320	160318	57	100.00	KOSPI	오락·문화	N	N	N	N	N	1987	-23	5	-1.14	410979383	205953	142.17	2015	2035	1984	2610	1410	2010	1995.50	2.91	-102194	2040	2025	2015	2000	1990	2022	1997	138	600	500	1240	1	1	27549644	547	20.48	0.73	12	0.75	97.00	2713.00	3235	20240724	-38.58	1690	20240805	17.57	2445	-18.73	20250120	1915	3.76	20250102	3235	-38.58	20240724	1690	17.57	20240805	7.00	N	011420	500	137 억	801233	N	N	5	N	N
55	20250320	150259	57	100.00	KOSPI	오락·문화	N	N	N	N	N	1993	-17	5	-0.85	344756309	172663	119.19	2015	2035	1984	2610	1410	2010	1996.70	2.91	-89884	2040	2025	2015	2000	1990	2022	1997	138	600	500	1240	1	1	27549644	549	20.55	0.73	12	0.63	97.00	2713.00	3235	20240724	-38.39	1690	20240805	17.93	2445	-18.49	20250120	1915	4.07	20250102	3235	-38.39	20240724	1690	17.93	20240805	7.00	N	011420	500	137 억	801233	N	N	3	N	N
56	20250320	140300	57	100.00	KOSPI	오락·문화	N	N	N	N	N	1988	-22	5	-1.09	312688611	156539	108.06	2015	2035	1984	2610	1410	2010	1997.51	2.91	-81558	2040	2025	2015	2000	1990	2022	1997	138	600	500	1240	1	1	27549644	548	20.49	0.73	12	0.57	97.00	2713.00	3235	20240724	-38.55	1690	20240805	17.63	2445	-18.69	20250120	1915	3.81	20250102	3235	-38.55	20240724	1690	17.63	20240805	7.00	N	011420	500	137 억	801233	N	N	3	N	N
57	20250320	130300	57	100.00	KOSPI	오락·문화	N	N	N	N	N	1999	-11	5	-0.55	156924058	78293	54.05	2015	2035	1993	2610	1410	2010	2004.32	2.91	-17319	2040	2025	2015	2000	1990	2022	1997	138	600	500	1240	1	1	27549644	551	20.61	0.74	12	0.28	97.00	2713.00	3235	20240724	-38.21	1690	20240805	18.28	2445	-18.24	20250120	1915	4.39	20250102	3235	-38.21	20240724	1690	18.28	20240805	7.00	N	011420	500	137 억	801233	N	N	3	N	N
58	20250320	120258	57	100.00	KOSPI	오락·문화	N	N	N	N	N	2000	-10	5	-0.50	131456267	65563	45.26	2015	2035	1993	2610	1410	2010	2005.03	2.91	-11310	2040	2025	2015	2000	1990	2022	1997	138	600	500	1240	5	1	27549644	551	20.62	0.74	12	0.24	97.00	2713.00	3235	20240724	-38.18	1690	20240805	18.34	2445	-18.20	20250120	1915	4.44	20250102	3235	-38.18	20240724	1690	18.34	20240805	7.00	N	011420	500	137 억	801233	N	N	3	N	N
59	20250320	110259	57	100.00	KOSPI	오락·문화	N	N	N	N	N	2000	-10	5	-0.50	111455592	55570	38.36	2015	2035	1993	2610	1410	2010	2005.68	2.91	-6656	2040	2025	2015	2000	1990	2022	1997	138	600	500	1240	5	1	27549644	551	20.62	0.74	12	0.20	97.00	2713.00	3235	20240724	-38.18	1690	20240805	18.34	2445	-18.20	20250120	1915	4.44	20250102	3235	-38.18	20240724	1690	18.34	20240805	7.00	N	011420	500	137 억	801233	N	N	3	N	N
60	20250320	100258	57	100.00	KOSPI	오락·문화	N	N	N	N	N	2015	5	2	0.25	23094020	11448	7.90	2015	2035	2010	2610	1410	2010	2017.32	2.91	-2833	2040	2025	2015	2000	1990	2022	1997	138	600	500	1240	5	1	27549644	555	20.77	0.74	12	0.04	97.00	2713.00	3235	20240724	-37.71	1690	20240805	19.23	2445	-17.59	20250120	1915	5.22	20250102	3235	-37.71	20240724	1690	19.23	20240805	7.00	N	011420	500	137 억	801233	N	N	3	N	N
61	20250320	090300	57	100.00	KOSPI	오락·문화	N	N	N	N	N	2020	10	2	0.50	1605190	795	0.55	2015	2020	2015	2610	1410	2010	2019.53	2.91	257	2040	2025	2015	2000	1990	2022	1997	138	600	500	1240	5	1	27549644	557	20.82	0.74	12	0.00	97.00	2713.00	3235	20240724	-37.56	1690	20240805	19.53	2445	-17.38	20250120	1915	5.48	20250102	3235	-37.56	20240724	1690	19.53	20240805	7.00	N	011420	500	137 억	801233	N	N	3	N	N
62	20250319	160257	57	100.00	KOSPI	오락·문화	N	N	N	N	N	2010	-20	5	-0.99	289634155	144135	72.61	2010	2030	2005	2635	1425	2030	2009.46	2.98	-34523	2060	2045	2025	2010	1990	2052	2017	138	605	500	1250	5	1	27549644	554	20.72	0.74	12	0.52	97.00	2713.00	3235	20240724	-37.87	1690	20240805	18.93	2445	-17.79	20250120	1915	4.96	20250102	3235	-37.87	20240724	1690	18.93	20240805	7.01	N	011420	500	137 억	819956	N	N	3	N	N
63	20250319	150258	57	100.00	KOSPI	오락·문화	N	N	N	N	N	2010	-20	5	-0.99	248940945	123893	62.42	2010	2030	2005	2635	1425	2030	2009.32	2.98	-30361	2060	2045	2025	2010	1990	2052	2017	138	605	500	1250	5	1	27549644	554	20.72	0.74	12	0.45	97.00	2713.00	3235	20240724	-37.87	1690	20240805	18.93	2445	-17.79	20250120	1915	4.96	20250102	3235	-37.87	20240724	1690	18.93	20240805	7.01	N	011420	500	137 억	819956	N	N	22	N	N
64	20250319	140258	57	100.00	KOSPI	오락·문화	N	N	N	N	N	2005	-25	5	-1.23	165427190	82275	41.45	2010	2030	2005	2635	1425	2030	2010.66	2.98	-15857	2060	2045	2025	2010	1990	2052	2017	138	605	500	1250	5	1	27549644	552	20.67	0.74	12	0.30	97.00	2713.00	3235	20240724	-38.02	1690	20240805	18.64	2445	-18.00	20250120	1915	4.70	20250102	3235	-38.02	20240724	1690	18.64	20240805	7.01	N	011420	500	137 억	819956	N	N	22	N	N
65	20250319	130258	57	100.00	KOSPI	오락·문화	N	N	N	N	N	2010	-20	5	-0.99	151526250	75349	37.96	2010	2030	2005	2635	1425	2030	2010.99	2.98	-15636	2060	2045	2025	2010	1990	2052	2017	138	605	500	1250	5	1	27549644	554	20.72	0.74	12	0.27	97.00	2713.00	3235	20240724	-37.87	1690	20240805	18.93	2445	-17.79	20250120	1915	4.96	20250102	3235	-37.87	20240724	1690	18.93	20240805	7.01	N	011420	500	137 억	819956	N	N	22	N	N
66	20250319	120258	57	100.00	KOSPI	오락·문화	N	N	N	N	N	2015	-15	5	-0.74	128929090	64110	32.30	2010	2030	2005	2635	1425	2030	2011.06	2.98	-14088	2060	2045	2025	2010	1990	2052	2017	138	605	500	1250	5	1	27549644	555	20.77	0.74	12	0.23	97.00	2713.00	3235	20240724	-37.71	1690	20240805	19.23	2445	-17.59	20250120	1915	5.22	20250102	3235	-37.71	20240724	1690	19.23	20240805	7.01	N	011420	500	137 억	819956	N	N	22	N	N
67	20250319	110258	57	100.00	KOSPI	오락·문화	N	N	N	N	N	2015	-15	5	-0.74	121913530	60623	30.54	2010	2030	2005	2635	1425	2030	2011.01	2.98	-13403	2060	2045	2025	2010	1990	2052	2017	138	605	500	1250	5	1	27549644	555	20.77	0.74	12	0.22	97.00	2713.00	3235	20240724	-37.71	1690	20240805	19.23	2445	-17.59	20250120	1915	5.22	20250102	3235	-37.71	20240724	1690	19.23	20240805	7.01	N	011420	500	137 억	819956	N	N	22	N	N
68	20250319	100259	57	100.00	KOSPI	오락·문화	N	N	N	N	N	2020	-10	5	-0.49	56027195	27825	14.02	2010	2030	2010	2635	1425	2030	2013.56	2.98	-2059	2060	2045	2025	2010	1990	2052	2017	138	605	500	1250	5	1	27549644	557	20.82	0.74	12	0.10	97.00	2713.00	3235	20240724	-37.56	1690	20240805	19.53	2445	-17.38	20250120	1915	5.48	20250102	3235	-37.56	20240724	1690	19.53	20240805	7.01	N	011420	500	137 억	819956	N	N	22	N	N
69	20250319	090258	57	100.00	KOSPI	오락·문화	N	N	N	N	N	2030	0	3	0.00	3780015	1878	0.95	2010	2030	2010	2635	1425	2030	2012.79	2.98	-153	2060	2045	2025	2010	1990	2052	2017	138	605	500	1250	5	1	27549644	559	20.93	0.75	12	0.01	97.00	2713.00	3235	20240724	-37.25	1690	20240805	20.12	2445	-16.97	20250120	1915	6.01	20250102	3235	-37.25	20240724	1690	20.12	20240805	7.01	N	011420	500	137 억	819956	N	N	22	N	N
70	20250318	160257	57	100.00	KOSPI	오락·문화	N	N	N	N	N	2030	10	2	0.50	376333402	186233	145.14	2020	2040	2005	2625	1415	2020	2020.76	2.88	-26697	2036	2027	2016	2007	1996	2030	2010	138	605	500	1250	5	1	27549644	559	20.93	0.75	12	0.68	97.00	2713.00	3235	20240724	-37.25	1690	20240805	20.12	2445	-16.97	20250120	1915	6.01	20250102	3235	-37.25	20240724	1690	20.12	20240805	7.07	N	011420	500	137 억	793120	N	N	22	N	N
71	20250318	150259	57	100.00	KOSPI	오락·문화	N	N	N	N	N	2020	0	3	0.00	341875192	169182	131.85	2020	2040	2005	2625	1415	2020	2020.75	2.88	-24974	2036	2027	2016	2007	1996	2030	2010	138	605	500	1250	5	1	27549644	557	20.82	0.74	12	0.61	97.00	2713.00	3235	20240724	-37.56	1690	20240805	19.53	2445	-17.38	20250120	1915	5.48	20250102	3235	-37.56	20240724	1690	19.53	20240805	7.07	N	011420	500	137 억	793120	N	N	4	N	N
72	20250318	140258	57	100.00	KOSPI	오락·문화	N	N	N	N	N	2020	0	3	0.00	321935477	159295	124.15	2020	2040	2005	2625	1415	2020	2021.00	2.88	-22576	2036	2027	2016	2007	1996	2030	2010	138	605	500	1250	5	1	27549644	557	20.82	0.74	12	0.58	97.00	2713.00	3235	20240724	-37.56	1690	20240805	19.53	2445	-17.38	20250120	1915	5.48	20250102	3235	-37.56	20240724	1690	19.53	20240805	7.07	N	011420	500	137 억	793120	N	N	4	N	N
73	20250318	130257	57	100.00	KOSPI	오락·문화	N	N	N	N	N	2005	-15	5	-0.74	278517122	137733	107.34	2020	2040	2005	2625	1415	2020	2022.15	2.88	-12419	2036	2027	2016	2007	1996	2030	2010	138	605	500	1250	5	1	27549644	552	20.67	0.74	12	0.50	97.00	2713.00	3235	20240724	-38.02	1690	20240805	18.64	2445	-18.00	20250120	1915	4.70	20250102	3235	-38.02	20240724	1690	18.64	20240805	7.07	N	011420	500	137 억	793120	N	N	4	N	N
74	20250318	120257	57	100.00	KOSPI	오락·문화	N	N	N	N	N	2020	0	3	0.00	194620147	95954	74.78	2020	2040	2020	2625	1415	2020	2028.27	2.88	-11226	2036	2027	2016	2007	1996	2030	2010	138	605	500	1250	5	1	27549644	557	20.82	0.74	12	0.35	97.00	2713.00	3235	20240724	-37.56	1690	20240805	19.53	2445	-17.38	20250120	1915	5.48	20250102	3235	-37.56	20240724	1690	19.53	20240805	7.07	N	011420	500	137 억	793120	N	N	4	N	N
75	20250318	110257	57	100.00	KOSPI	오락·문화	N	N	N	N	N	2025	5	2	0.25	166996467	82308	64.15	2020	2040	2020	2625	1415	2020	2028.92	2.88	-4996	2036	2027	2016	2007	1996	2030	2010	138	605	500	1250	5	1	27549644	558	20.88	0.75	12	0.30	97.00	2713.00	3235	20240724	-37.40	1690	20240805	19.82	2445	-17.18	20250120	1915	5.74	20250102	3235	-37.40	20240724	1690	19.82	20240805	7.07	N	011420	500	137 억	793120	N	N	4	N	N
76	20250318	100258	57	100.00	KOSPI	오락·문화	N	N	N	N	N	2032	12	2	0.59	136027015	67011	52.22	2020	2040	2020	2625	1415	2020	2029.92	2.88	2877	2036	2027	2016	2007	1996	2030	2010	138	605	500	1250	5	1	27549644	560	20.95	0.75	12	0.24	97.00	2713.00	3235	20240724	-37.19	1690	20240805	20.24	2445	-16.89	20250120	1915	6.11	20250102	3235	-37.19	20240724	1690	20.24	20240805	7.07	N	011420	500	137 억	793120	N	N	4	N	N
77	20250318	090258	57	100.00	KOSPI	오락·문화	N	N	N	N	N	2025	5	2	0.25	24610485	12158	9.48	2020	2025	2020	2625	1415	2020	2024.22	2.88	6987	2036	2027	2016	2007	1996	2030	2010	138	605	500	1250	5	1	27549644	558	20.88	0.75	12	0.04	97.00	2713.00	3235	20240724	-37.40	1690	20240805	19.82	2445	-17.18	20250120	1915	5.74	20250102	3235	-37.40	20240724	1690	19.82	20240805	7.07	N	011420	500	137 억	793120	N	N	4	N	N
78	20250317	160258	57	100.00	KOSPI	오락·문화	N	N	N	N	N	2020	0	3	0.00	252683067	125535	65.68	2020	2025	2005	2625	1415	2020	2012.83	2.96	-22842	2053	2036	2018	2001	1983	2045	2010	138	605	500	1250	5	1	27549644	557	20.82	0.74	12	0.46	97.00	2713.00	3605	20240305	-43.97	1690	20240805	19.53	2445	-17.38	20250120	1915	5.48	20250102	3235	-37.56	20240724	1690	19.53	20240805	7.17	N	011420	500	137 억	815963	N	N	4	N	N
79	20250317	150257	57	100.00	KOSPI	오락·문화	N	N	N	N	N	2015	-5	5	-0.25	223560877	111076	58.12	2020	2025	2005	2625	1415	2020	2012.68	2.96	-20524	2053	2036	2018	2001	1983	2045	2010	138	605	500	1250	5	1	27549644	555	20.77	0.74	12	0.40	97.00	2713.00	3605	20240305	-44.11	1690	20240805	19.23	2445	-17.59	20250120	1915	5.22	20250102	3235	-37.71	20240724	1690	19.23	20240805	7.17	N	011420	500	137 억	815963	N	N	8	N	N
80	20250317	140257	57	100.00	KOSPI	오락·문화	N	N	N	N	N	2020	0	3	0.00	195029777	96914	50.71	2020	2025	2005	2625	1415	2020	2012.40	2.96	-19131	2053	2036	2018	2001	1983	2045	2010	138	605	500	1250	5	1	27549644	557	20.82	0.74	12	0.35	97.00	2713.00	3605	20240305	-43.97	1690	20240805	19.53	2445	-17.38	20250120	1915	5.48	20250102	3235	-37.56	20240724	1690	19.53	20240805	7.17	N	011420	500	137 억	815963	N	N	8	N	N
81	20250317	130257	57	100.00	KOSPI	오락·문화	N	N	N	N	N	2015	-5	5	-0.25	168644437	83818	43.86	2020	2025	2005	2625	1415	2020	2012.03	2.96	-18844	2053	2036	2018	2001	1983	2045	2010	138	605	500	1250	5	1	27549644	555	20.77	0.74	12	0.30	97.00	2713.00	3605	20240305	-44.11	1690	20240805	19.23	2445	-17.59	20250120	1915	5.22	20250102	3235	-37.71	20240724	1690	19.23	20240805	7.17	N	011420	500	137 억	815963	N	N	8	N	N
82	20250317	120256	57	100.00	KOSPI	오락·문화	N	N	N	N	N	2015	-5	5	-0.25	144022312	71574	37.45	2020	2025	2005	2625	1415	2020	2012.22	2.96	-18844	2053	2036	2018	2001	1983	2045	2010	138	605	500	1250	5	1	27549644	555	20.77	0.74	12	0.26	97.00	2713.00	3605	20240305	-44.11	1690	20240805	19.23	2445	-17.59	20250120	1915	5.22	20250102	3235	-37.71	20240724	1690	19.23	20240805	7.17	N	011420	500	137 억	815963	N	N	8	N	N
83	20250317	110256	57	100.00	KOSPI	오락·문화	N	N	N	N	N	2015	-5	5	-0.25	119814205	59536	31.15	2020	2025	2005	2625	1415	2020	2012.47	2.96	-11166	2053	2036	2018	2001	1983	2045	2010	138	605	500	1250	5	1	27549644	555	20.77	0.74	12	0.22	97.00	2713.00	3605	20240305	-44.11	1690	20240805	19.23	2445	-17.59	20250120	1915	5.22	20250102	3235	-37.71	20240724	1690	19.23	20240805	7.17	N	011420	500	137 억	815963	N	N	8	N	N
84	20250317	100258	57	100.00	KOSPI	오락·문화	N	N	N	N	N	2017	-3	5	-0.15	59770442	29683	15.53	2020	2025	2005	2625	1415	2020	2013.63	2.96	-2856	2053	2036	2018	2001	1983	2045	2010	138	605	500	1250	5	1	27549644	556	20.79	0.74	12	0.11	97.00	2713.00	3605	20240305	-44.05	1690	20240805	19.35	2445	-17.51	20250120	1915	5.33	20250102	3235	-37.65	20240724	1690	19.35	20240805	7.17	N	011420	500	137 억	815963	N	N	8	N	N
85	20250317	090257	57	100.00	KOSPI	오락·문화	N	N	N	N	N	2010	-10	5	-0.50	9353810	4640	2.43	2020	2020	2010	2625	1415	2020	2015.91	2.96	163	2053	2036	2018	2001	1983	2045	2010	138	605	500	1250	5	1	27549644	554	20.72	0.74	12	0.02	97.00	2713.00	3605	20240305	-44.24	1690	20240805	18.93	2445	-17.79	20250120	1915	4.96	20250102	3235	-37.87	20240724	1690	18.93	20240805	7.17	N	011420	500	137 억	815963	N	N	8	N	N
86	20250314	160256	57	100.00	KOSPI	오락·문화	N	N	N	N	N	2020	5	2	0.25	382160836	189863	82.69	2000	2035	2000	2615	1415	2015	2012.82	2.97	-2607	2075	2045	2025	1995	1975	2035	1985	138	600	500	1240	5	1	27549644	557	20.82	0.74	12	0.69	97.00	2713.00	3605	20240305	-43.97	1690	20240805	19.53	2445	-17.38	20250120	1915	5.48	20250102	3235	-37.56	20240724	1690	19.53	20240805	7.02	N	011420	500	137 억	818590	N	N	8	N	N
87	20250314	150258	57	100.00	KOSPI	오락·문화	N	N	N	N	N	2020	5	2	0.25	336117651	167011	72.74	2000	2035	2000	2615	1415	2015	2012.55	2.97	-2653	2075	2045	2025	1995	1975	2035	1985	138	600	500	1240	5	1	27549644	557	20.82	0.74	12	0.61	97.00	2713.00	3605	20240305	-43.97	1690	20240805	19.53	2445	-17.38	20250120	1915	5.48	20250102	3235	-37.56	20240724	1690	19.53	20240805	7.02	N	011420	500	137 억	818590	N	N	68	N	N
88	20250314	140256	57	100.00	KOSPI	오락·문화	N	N	N	N	N	2020	5	2	0.25	287647201	143037	62.30	2000	2035	2000	2615	1415	2015	2011.00	2.97	-77	2075	2045	2025	1995	1975	2035	1985	138	600	500	1240	5	1	27549644	557	20.82	0.74	12	0.52	97.00	2713.00	3605	20240305	-43.97	1690	20240805	19.53	2445	-17.38	20250120	1915	5.48	20250102	3235	-37.56	20240724	1690	19.53	20240805	7.02	N	011420	500	137 억	818590	N	N	68	N	N
89	20250314	130255	57	100.00	KOSPI	오락·문화	N	N	N	N	N	2025	10	2	0.50	271183941	134899	58.75	2000	2035	2000	2615	1415	2015	2010.27	2.97	1926	2075	2045	2025	1995	1975	2035	1985	138	600	500	1240	5	1	27549644	558	20.88	0.75	12	0.49	97.00	2713.00	3605	20240305	-43.83	1690	20240805	19.82	2445	-17.18	20250120	1915	5.74	20250102	3235	-37.40	20240724	1690	19.82	20240805	7.02	N	011420	500	137 억	818590	N	N	68	N	N
90	20250314	120257	57	100.00	KOSPI	오락·문화	N	N	N	N	N	2020	5	2	0.25	243070791	120999	52.70	2000	2025	2000	2615	1415	2015	2008.87	2.97	2829	2075	2045	2025	1995	1975	2035	1985	138	600	500	1240	5	1	27549644	557	20.82	0.74	12	0.44	97.00	2713.00	3605	20240305	-43.97	1690	20240805	19.53	2445	-17.38	20250120	1915	5.48	20250102	3235	-37.56	20240724	1690	19.53	20240805	7.02	N	011420	500	137 억	818590	N	N	68	N	N
91	20250314	110256	57	100.00	KOSPI	오락·문화	N	N	N	N	N	2015	0	3	0.00	215127590	107141	46.66	2000	2025	2000	2615	1415	2015	2007.89	2.97	2640	2075	2045	2025	1995	1975	2035	1985	138	600	500	1240	5	1	27549644	555	20.77	0.74	12	0.39	97.00	2713.00	3605	20240305	-44.11	1690	20240805	19.23	2445	-17.59	20250120	1915	5.22	20250102	3235	-37.71	20240724	1690	19.23	20240805	7.02	N	011420	500	137 억	818590	N	N	68	N	N
92	20250314	100257	57	100.00	KOSPI	오락·문화	N	N	N	N	N	2010	-5	5	-0.25	162160360	80795	35.19	2000	2025	2000	2615	1415	2015	2007.06	2.97	14090	2075	2045	2025	1995	1975	2035	1985	138	600	500	1240	5	1	27549644	554	20.72	0.74	12	0.29	97.00	2713.00	3605	20240305	-44.24	1690	20240805	18.93	2445	-17.79	20250120	1915	4.96	20250102	3235	-37.87	20240724	1690	18.93	20240805	7.02	N	011420	500	137 억	818590	N	N	68	N	N
93	20250314	090257	57	100.00	KOSPI	오락·문화	N	N	N	N	N	2015	0	3	0.00	61421715	30709	13.37	2000	2015	2000	2615	1415	2015	2000.12	2.97	15655	2075	2045	2025	1995	1975	2035	1985	138	600	500	1240	5	1	27549644	555	20.77	0.74	12	0.11	97.00	2713.00	3605	20240305	-44.11	1690	20240805	19.23	2445	-17.59	20250120	1915	5.22	20250102	3235	-37.71	20240724	1690	19.23	20240805	7.02	N	011420	500	137 억	818590	N	N	68	N	N
94	20250313	160254	57	100.00	KOSPI	오락·문화	N	N	N	N	N	2015	-25	5	-1.23	427722879	210624	106.09	2045	2055	2005	2650	1430	2040	2030.78	3.00	-7571	2096	2067	2046	2017	1996	2057	2007	138	610	500	1260	5	1	27549644	555	20.77	0.74	12	0.76	97.00	2713.00	3825	20240229	-47.32	1690	20240805	19.23	2445	-17.59	20250120	1915	5.22	20250102	3235	-37.71	20240724	1690	19.23	20240805	7.28	N	011420	500	137 억	825703	N	N	68	N	N
95	20250313	150255	57	100.00	KOSPI	오락·문화	N	N	N	N	N	2025	-15	5	-0.74	403545009	198632	100.05	2045	2055	2005	2650	1430	2040	2031.62	3.00	-3880	2096	2067	2046	2017	1996	2057	2007	138	610	500	1260	5	1	27549644	558	20.88	0.75	12	0.72	97.00	2713.00	3825	20240229	-47.06	1690	20240805	19.82	2445	-17.18	20250120	1915	5.74	20250102	3235	-37.40	20240724	1690	19.82	20240805	7.28	N	011420	500	137 억	825703	N	N	17	N	N
96	20250313	140254	57	100.00	KOSPI	오락·문화	N	N	N	N	N	2040	0	3	0.00	266407400	130591	65.78	2045	2055	2025	2650	1430	2040	2040.01	3.00	-7997	2096	2067	2046	2017	1996	2057	2007	138	610	500	1260	5	1	27549644	562	21.03	0.75	12	0.47	97.00	2713.00	3825	20240229	-46.67	1690	20240805	20.71	2445	-16.56	20250120	1915	6.53	20250102	3235	-36.94	20240724	1690	20.71	20240805	7.28	N	011420	500	137 억	825703	N	N	17	N	N
97	20250313	130255	57	100.00	KOSPI	오락·문화	N	N	N	N	N	2030	-10	5	-0.49	239462825	117326	59.09	2045	2055	2025	2650	1430	2040	2041.00	3.00	-7793	2096	2067	2046	2017	1996	2057	2007	138	610	500	1260	5	1	27549644	559	20.93	0.75	12	0.43	97.00	2713.00	3825	20240229	-46.93	1690	20240805	20.12	2445	-16.97	20250120	1915	6.01	20250102	3235	-37.25	20240724	1690	20.12	20240805	7.28	N	011420	500	137 억	825703	N	N	17	N	N
98	20250313	120254	57	100.00	KOSPI	오락·문화	N	N	N	N	N	2050	10	2	0.49	186036685	91125	45.90	2045	2055	2025	2650	1430	2040	2041.55	3.00	-5991	2096	2067	2046	2017	1996	2057	2007	138	610	500	1260	5	1	27549644	565	21.13	0.76	12	0.33	97.00	2713.00	3825	20240229	-46.41	1690	20240805	21.30	2445	-16.16	20250120	1915	7.05	20250102	3235	-36.63	20240724	1690	21.30	20240805	7.28	N	011420	500	137 억	825703	N	N	17	N	N
99	20250313	110255	57	100.00	KOSPI	오락·문화	N	N	N	N	N	2050	10	2	0.49	146330490	71682	36.10	2045	2055	2025	2650	1430	2040	2041.38	3.00	-6189	2096	2067	2046	2017	1996	2057	2007	138	610	500	1260	5	1	27549644	565	21.13	0.76	12	0.26	97.00	2713.00	3825	20240229	-46.41	1690	20240805	21.30	2445	-16.16	20250120	1915	7.05	20250102	3235	-36.63	20240724	1690	21.30	20240805	7.28	N	011420	500	137 억	825703	N	N	17	N	N
100	20250313	100254	57	100.00	KOSPI	오락·문화	N	N	N	N	N	2040	0	3	0.00	130049220	63722	32.10	2045	2055	2025	2650	1430	2040	2040.88	3.00	-8604	2096	2067	2046	2017	1996	2057	2007	138	610	500	1260	5	1	27549644	562	21.03	0.75	12	0.23	97.00	2713.00	3825	20240229	-46.67	1690	20240805	20.71	2445	-16.56	20250120	1915	6.53	20250102	3235	-36.94	20240724	1690	20.71	20240805	7.28	N	011420	500	137 억	825703	N	N	17	N	N
101	20250313	090255	57	100.00	KOSPI	오락·문화	N	N	N	N	N	2045	5	2	0.25	18620930	9101	4.58	2045	2055	2030	2650	1430	2040	2046.03	3.00	3433	2096	2067	2046	2017	1996	2057	2007	138	610	500	1260	5	1	27549644	563	21.08	0.75	12	0.03	97.00	2713.00	3825	20240229	-46.54	1690	20240805	21.01	2445	-16.36	20250120	1915	6.79	20250102	3235	-36.79	20240724	1690	21.01	20240805	7.28	N	011420	500	137 억	825703	N	N	17	N	N
102	20250312	160253	57	100.00	KOSPI	오락·문화	N	N	N	N	N	2040	0	3	0.00	402494982	196376	53.82	2050	2075	2025	2650	1430	2040	2049.62	3.00	-1309	2110	2074	2014	1978	1918	2093	1997	138	610	500	1260	5	1	27549644	562	21.03	0.75	12	0.71	97.00	2713.00	3825	20240229	-46.67	1690	20240805	20.71	2445	-16.56	20250120	1915	6.53	20250102	3235	-36.94	20240724	1690	20.71	20240805	7.37	N	011420	500	137 억	825521	N	N	17	N	N
103	20250312	150255	57	100.00	KOSPI	오락·문화	N	N	N	N	N	2035	-5	5	-0.25	375210131	182956	50.14	2050	2075	2025	2650	1430	2040	2050.82	3.00	3303	2110	2074	2014	1978	1918	2093	1997	138	610	500	1260	5	1	27549644	561	20.98	0.75	12	0.66	97.00	2713.00	3825	20240229	-46.80	1690	20240805	20.41	2445	-16.77	20250120	1915	6.27	20250102	3235	-37.09	20240724	1690	20.41	20240805	7.37	N	011420	500	137 억	825521	N	N	3	N	N
104	20250312	140253	57	100.00	KOSPI	오락·문화	N	N	N	N	N	2045	5	2	0.25	325928231	158775	43.51	2050	2075	2025	2650	1430	2040	2052.77	3.00	2579	2110	2074	2014	1978	1918	2093	1997	138	610	500	1260	5	1	27549644	563	21.08	0.75	12	0.58	97.00	2713.00	3825	20240229	-46.54	1690	20240805	21.01	2445	-16.36	20250120	1915	6.79	20250102	3235	-36.79	20240724	1690	21.01	20240805	7.37	N	011420	500	137 억	825521	N	N	3	N	N
105	20250312	130253	57	100.00	KOSPI	오락·문화	N	N	N	N	N	2055	15	2	0.74	260150456	126634	34.70	2050	2075	2025	2650	1430	2040	2054.35	3.00	16027	2110	2074	2014	1978	1918	2093	1997	138	610	500	1260	5	1	27549644	566	21.19	0.76	12	0.46	97.00	2713.00	3825	20240229	-46.27	1690	20240805	21.60	2445	-15.95	20250120	1915	7.31	20250102	3235	-36.48	20240724	1690	21.60	20240805	7.37	N	011420	500	137 억	825521	N	N	3	N	N
106	20250312	120254	57	100.00	KOSPI	오락·문화	N	N	N	N	N	2055	15	2	0.74	235607466	114652	31.42	2050	2075	2025	2650	1430	2040	2054.98	3.00	20322	2110	2074	2014	1978	1918	2093	1997	138	610	500	1260	5	1	27549644	566	21.19	0.76	12	0.42	97.00	2713.00	3825	20240229	-46.27	1690	20240805	21.60	2445	-15.95	20250120	1915	7.31	20250102	3235	-36.48	20240724	1690	21.60	20240805	7.37	N	011420	500	137 억	825521	N	N	3	N	N
107	20250312	110252	57	100.00	KOSPI	오락·문화	N	N	N	N	N	2050	10	2	0.49	216999586	105589	28.94	2050	2075	2025	2650	1430	2040	2055.13	3.00	20218	2110	2074	2014	1978	1918	2093	1997	138	610	500	1260	5	1	27549644	565	21.13	0.76	12	0.38	97.00	2713.00	3825	20240229	-46.41	1690	20240805	21.30	2445	-16.16	20250120	1915	7.05	20250102	3235	-36.63	20240724	1690	21.30	20240805	7.37	N	011420	500	137 억	825521	N	N	3	N	N
108	20250312	100253	57	100.00	KOSPI	오락·문화	N	N	N	N	N	2060	20	2	0.98	152924307	74511	20.42	2050	2070	2025	2650	1430	2040	2052.37	3.00	15786	2110	2074	2014	1978	1918	2093	1997	138	610	500	1260	5	1	27549644	568	21.24	0.76	12	0.27	97.00	2713.00	3825	20240229	-46.14	1690	20240805	21.89	2445	-15.75	20250120	1915	7.57	20250102	3235	-36.32	20240724	1690	21.89	20240805	7.37	N	011420	500	137 억	825521	N	N	3	N	N
109	20250312	090254	57	100.00	KOSPI	오락·문화	N	N	N	N	N	2040	0	3	0.00	5910940	2894	0.79	2050	2050	2040	2650	1430	2040	2042.48	3.00	2	2110	2074	2014	1978	1918	2093	1997	138	610	500	1260	5	1	27549644	562	21.03	0.75	12	0.01	97.00	2713.00	3825	20240229	-46.67	1690	20240805	20.71	2445	-16.56	20250120	1915	6.53	20250102	3235	-36.94	20240724	1690	20.71	20240805	7.37	N	011420	500	137 억	825521	N	N	3	N	N
110	20250311	160252	57	100.00	KOSPI	오락·문화	N	N	N	N	N	2040	10	2	0.49	722981846	360037	212.29	1976	2050	1954	2635	1425	2030	2007.95	2.81	-26718	2066	2047	2026	2007	1986	2057	2017	138	605	500	1250	5	1	27549644	562	21.03	0.75	12	1.31	97.00	2713.00	3825	20240229	-46.67	1690	20240805	20.71	2445	-16.56	20250120	1915	6.53	20250102	3235	-36.94	20240724	1690	20.71	20240805	7.35	N	011420	500	137 억	773947	N	N	3	N	N
111	20250311	150253	57	100.00	KOSPI	오락·문화	N	N	N	N	N	2045	15	2	0.74	651847750	325075	191.67	1976	2050	1954	2635	1425	2030	2005.22	2.81	-34180	2066	2047	2026	2007	1986	2057	2017	138	605	500	1250	5	1	27549644	563	21.08	0.75	12	1.18	97.00	2713.00	3825	20240229	-46.54	1690	20240805	21.01	2445	-16.36	20250120	1915	6.79	20250102	3235	-36.79	20240724	1690	21.01	20240805	7.35	N	011420	500	137 억	773947	N	N	5	N	N
112	20250311	140253	57	100.00	KOSPI	오락·문화	N	N	N	N	N	2035	5	2	0.25	569577695	284724	167.88	1976	2045	1954	2635	1425	2030	2000.46	2.81	-46171	2066	2047	2026	2007	1986	2057	2017	138	605	500	1250	5	1	27549644	561	20.98	0.75	12	1.03	97.00	2713.00	3825	20240229	-46.80	1690	20240805	20.41	2445	-16.77	20250120	1915	6.27	20250102	3235	-37.09	20240724	1690	20.41	20240805	7.35	N	011420	500	137 억	773947	N	N	5	N	N
113	20250311	130253	57	100.00	KOSPI	오락·문화	N	N	N	N	N	2030	0	3	0.00	521277470	261007	153.90	1976	2040	1954	2635	1425	2030	1997.18	2.81	-49196	2066	2047	2026	2007	1986	2057	2017	138	605	500	1250	5	1	27549644	559	20.93	0.75	12	0.95	97.00	2713.00	3825	20240229	-46.93	1690	20240805	20.12	2445	-16.97	20250120	1915	6.01	20250102	3235	-37.25	20240724	1690	20.12	20240805	7.35	N	011420	500	137 억	773947	N	N	5	N	N
114	20250311	120252	57	100.00	KOSPI	오락·문화	N	N	N	N	N	2030	0	3	0.00	489487265	245329	144.65	1976	2035	1954	2635	1425	2030	1995.23	2.81	-49354	2066	2047	2026	2007	1986	2057	2017	138	605	500	1250	5	1	27549644	559	20.93	0.75	12	0.89	97.00	2713.00	3825	20240229	-46.93	1690	20240805	20.12	2445	-16.97	20250120	1915	6.01	20250102	3235	-37.25	20240724	1690	20.12	20240805	7.35	N	011420	500	137 억	773947	N	N	5	N	N
115	20250311	110253	57	100.00	KOSPI	오락·문화	N	N	N	N	N	2010	-20	5	-0.99	454850945	228231	134.57	1976	2035	1954	2635	1425	2030	1992.94	2.81	-47817	2066	2047	2026	2007	1986	2057	2017	138	605	500	1250	5	1	27549644	554	20.72	0.74	12	0.83	97.00	2713.00	3825	20240229	-47.45	1690	20240805	18.93	2445	-17.79	20250120	1915	4.96	20250102	3235	-37.87	20240724	1690	18.93	20240805	7.35	N	011420	500	137 억	773947	N	N	5	N	N
116	20250311	100253	57	100.00	KOSPI	오락·문화	N	N	N	N	N	2020	-10	5	-0.49	344771499	173465	102.28	1976	2035	1954	2635	1425	2030	1987.56	2.81	-50781	2066	2047	2026	2007	1986	2057	2017	138	605	500	1250	5	1	27549644	557	20.82	0.74	12	0.63	97.00	2713.00	3825	20240229	-47.19	1690	20240805	19.53	2445	-17.38	20250120	1915	5.48	20250102	3235	-37.56	20240724	1690	19.53	20240805	7.35	N	011420	500	137 억	773947	N	N	5	N	N
117	20250311	090253	57	100.00	KOSPI	오락·문화	N	N	N	N	N	1965	-65	5	-3.20	200281630	101469	59.83	1976	1977	1954	2635	1425	2030	1973.82	2.81	-38008	2066	2047	2026	2007	1986	2057	2017	138	605	500	1250	1	1	27549644	541	20.26	0.72	12	0.37	97.00	2713.00	3825	20240229	-48.63	1690	20240805	16.27	2445	-19.63	20250120	1915	2.61	20250102	3235	-39.26	20240724	1690	16.27	20240805	7.35	N	011420	500	137 억	773947	N	N	5	N	N
118	20250310	160250	57	100.00	KOSPI	오락·문화	N	N	N	N	N	2030	5	2	0.25	338426523	167121	25.81	2020	2045	2005	2630	1420	2025	2025.04	2.83	-6825	2125	2075	2050	2000	1975	2062	1987	138	605	500	1250	5	1	27549644	559	20.93	0.75	12	0.61	97.00	2713.00	3825	20240229	-46.93	1690	20240805	20.12	2445	-16.97	20250120	1915	6.01	20250102	3235	-37.25	20240724	1690	20.12	20240805	7.20	N	011420	500	137 억	780772	N	N	5	N	N
119	20250310	150252	57	100.00	KOSPI	오락·문화	N	N	N	N	N	2035	10	2	0.49	323483711	159761	24.67	2020	2045	2005	2630	1420	2025	2024.80	2.83	-4548	2125	2075	2050	2000	1975	2062	1987	138	605	500	1250	5	1	27549644	561	20.98	0.75	12	0.58	97.00	2713.00	3825	20240229	-46.80	1690	20240805	20.41	2445	-16.77	20250120	1915	6.27	20250102	3235	-37.09	20240724	1690	20.41	20240805	7.20	N	011420	500	137 억	780772	N	N	0	N	N
120	20250310	140251	57	100.00	KOSPI	오락·문화	N	N	N	N	N	2040	15	2	0.74	301452210	148909	22.99	2020	2045	2005	2630	1420	2025	2024.41	2.83	137	2125	2075	2050	2000	1975	2062	1987	138	605	500	1250	5	1	27549644	562	21.03	0.75	12	0.54	97.00	2713.00	3825	20240229	-46.67	1690	20240805	20.71	2445	-16.56	20250120	1915	6.53	20250102	3235	-36.94	20240724	1690	20.71	20240805	7.20	N	011420	500	137 억	780772	N	N	0	N	N
121	20250310	130252	57	100.00	KOSPI	오락·문화	N	N	N	N	N	2035	10	2	0.49	272401085	134655	20.79	2020	2045	2005	2630	1420	2025	2022.96	2.83	-76	2125	2075	2050	2000	1975	2062	1987	138	605	500	1250	5	1	27549644	561	20.98	0.75	12	0.49	97.00	2713.00	3825	20240229	-46.80	1690	20240805	20.41	2445	-16.77	20250120	1915	6.27	20250102	3235	-37.09	20240724	1690	20.41	20240805	7.20	N	011420	500	137 억	780772	N	N	0	N	N
122	20250310	120250	57	100.00	KOSPI	오락·문화	N	N	N	N	N	2040	15	2	0.74	254802210	126013	19.46	2020	2045	2005	2630	1420	2025	2022.03	2.83	-76	2125	2075	2050	2000	1975	2062	1987	138	605	500	1250	5	1	27549644	562	21.03	0.75	12	0.46	97.00	2713.00	3825	20240229	-46.67	1690	20240805	20.71	2445	-16.56	20250120	1915	6.53	20250102	3235	-36.94	20240724	1690	20.71	20240805	7.20	N	011420	500	137 억	780772	N	N	0	N	N
123	20250310	110251	57	100.00	KOSPI	오락·문화	N	N	N	N	N	2035	10	2	0.49	217060360	107481	16.60	2020	2040	2005	2630	1420	2025	2019.52	2.83	-8337	2125	2075	2050	2000	1975	2062	1987	138	605	500	1250	5	1	27549644	561	20.98	0.75	12	0.39	97.00	2713.00	3825	20240229	-46.80	1690	20240805	20.41	2445	-16.77	20250120	1915	6.27	20250102	3235	-37.09	20240724	1690	20.41	20240805	7.20	N	011420	500	137 억	780772	N	N	0	N	N
124	20250310	100252	57	100.00	KOSPI	오락·문화	N	N	N	N	N	2035	10	2	0.49	163756855	81215	12.54	2020	2035	2005	2630	1420	2025	2016.34	2.83	-11770	2125	2075	2050	2000	1975	2062	1987	138	605	500	1250	5	1	27549644	561	20.98	0.75	12	0.29	97.00	2713.00	3825	20240229	-46.80	1690	20240805	20.41	2445	-16.77	20250120	1915	6.27	20250102	3235	-37.09	20240724	1690	20.41	20240805	7.20	N	011420	500	137 억	780772	N	N	0	N	N
125	20250310	090252	57	100.00	KOSPI	오락·문화	N	N	N	N	N	2015	-10	5	-0.49	41860500	20770	3.21	2020	2025	2010	2630	1420	2025	2015.43	2.83	-8710	2125	2075	2050	2000	1975	2062	1987	138	605	500	1250	5	1	27549644	555	20.77	0.74	12	0.08	97.00	2713.00	3825	20240229	-47.32	1690	20240805	19.23	2445	-17.59	20250120	1915	5.22	20250102	3235	-37.71	20240724	1690	19.23	20240805	7.20	N	011420	500	137 억	780772	N	N	0	N	N
126	20250307	160251	57	100.00	KOSPI	오락·문화	N	N	N	N	N	2025	-75	5	-3.57	1330900064	645023	118.80	2075	2100	2025	2730	1470	2100	2063.59	3.02	-53256	2153	2126	2093	2066	2033	2140	2080	138	630	500	1300	5	1	27549644	558	20.88	0.75	12	2.34	97.00	2713.00	3825	20240229	-47.06	1690	20240805	19.82	2445	-17.18	20250120	1915	5.74	20250102	3235	-37.40	20240724	1690	19.82	20240805	7.40	N	011420	500	137 억	833176	N	N	17	N	N
127	20250307	150252	57	100.00	KOSPI	오락·문화	N	N	N	N	N	2045	-55	5	-2.62	1073230719	518431	95.48	2075	2100	2045	2730	1470	2100	2070.15	3.02	-76789	2153	2126	2093	2066	2033	2140	2080	138	630	500	1300	5	1	27549644	563	21.08	0.75	12	1.88	97.00	2713.00	3825	20240229	-46.54	1690	20240805	21.01	2445	-16.36	20250120	1915	6.79	20250102	3235	-36.79	20240724	1690	21.01	20240805	7.40	N	011420	500	137 억	833176	N	N	17	N	N
128	20250307	140250	57	100.00	KOSPI	오락·문화	N	N	N	N	N	2055	-45	5	-2.14	948088444	457297	84.22	2075	2100	2045	2730	1470	2100	2073.24	3.02	-55304	2153	2126	2093	2066	2033	2140	2080	138	630	500	1300	5	1	27549644	566	21.19	0.76	12	1.66	97.00	2713.00	3825	20240229	-46.27	1690	20240805	21.60	2445	-15.95	20250120	1915	7.31	20250102	3235	-36.48	20240724	1690	21.60	20240805	7.40	N	011420	500	137 억	833176	N	N	17	N	N
129	20250307	130251	57	100.00	KOSPI	오락·문화	N	N	N	N	N	2060	-40	5	-1.90	885222074	426745	78.60	2075	2100	2045	2730	1470	2100	2074.36	3.02	-46602	2153	2126	2093	2066	2033	2140	2080	138	630	500	1300	5	1	27549644	568	21.24	0.76	12	1.55	97.00	2713.00	3825	20240229	-46.14	1690	20240805	21.89	2445	-15.75	20250120	1915	7.57	20250102	3235	-36.32	20240724	1690	21.89	20240805	7.40	N	011420	500	137 억	833176	N	N	17	N	N
130	20250307	120252	57	100.00	KOSPI	오락·문화	N	N	N	N	N	2055	-45	5	-2.14	803389673	386908	71.26	2075	2100	2045	2730	1470	2100	2076.44	3.02	-42462	2153	2126	2093	2066	2033	2140	2080	138	630	500	1300	5	1	27549644	566	21.19	0.76	12	1.40	97.00	2713.00	3825	20240229	-46.27	1690	20240805	21.60	2445	-15.95	20250120	1915	7.31	20250102	3235	-36.48	20240724	1690	21.60	20240805	7.40	N	011420	500	137 억	833176	N	N	17	N	N
131	20250307	110251	57	100.00	KOSPI	오락·문화	N	N	N	N	N	2060	-40	5	-1.90	693906699	333601	61.44	2075	2100	2055	2730	1470	2100	2080.05	3.02	-27970	2153	2126	2093	2066	2033	2140	2080	138	630	500	1300	5	1	27549644	568	21.24	0.76	12	1.21	97.00	2713.00	3825	20240229	-46.14	1690	20240805	21.89	2445	-15.75	20250120	1915	7.57	20250102	3235	-36.32	20240724	1690	21.89	20240805	7.40	N	011420	500	137 억	833176	N	N	17	N	N
132	20250307	100250	57	100.00	KOSPI	오락·문화	N	N	N	N	N	2077	-23	5	-1.10	522147942	250530	46.14	2075	2100	2065	2730	1470	2100	2084.17	3.02	3258	2153	2126	2093	2066	2033	2140	2080	138	630	500	1300	5	1	27549644	572	21.41	0.77	12	0.91	97.00	2713.00	3825	20240229	-45.70	1690	20240805	22.90	2445	-15.05	20250120	1915	8.46	20250102	3235	-35.80	20240724	1690	22.90	20240805	7.40	N	011420	500	137 억	833176	N	N	17	N	N
133	20250307	090252	57	100.00	KOSPI	오락·문화	N	N	N	N	N	2080	-20	5	-0.95	50868455	24552	4.52	2075	2080	2065	2730	1470	2100	2071.85	3.02	3544	2153	2126	2093	2066	2033	2140	2080	138	630	500	1300	5	1	27549644	573	21.44	0.77	12	0.09	97.00	2713.00	3825	20240229	-45.62	1690	20240805	23.08	2445	-14.93	20250120	1915	8.62	20250102	3235	-35.70	20240724	1690	23.08	20240805	7.40	N	011420	500	137 억	833176	N	N	17	N	N
134	20250306	160250	57	100.00	KOSPI	오락·문화	N	N	N	N	N	2100	20	2	0.96	1103959611	527430	121.05	2080	2120	2060	2700	1460	2080	2093.09	2.90	3146	2146	2112	2056	2022	1966	2130	2040	138	620	500	1280	5	1	27549644	579	21.65	0.77	12	1.91	97.00	2713.00	3825	20240229	-45.10	1690	20240805	24.26	2445	-14.11	20250120	1915	9.66	20250102	3235	-35.09	20240724	1690	24.26	20240805	7.13	N	011420	500	137 억	798215	N	N	17	N	N
135	20250306	150250	57	100.00	KOSPI	오락·문화	N	N	N	N	N	2090	10	2	0.48	1028213951	491246	112.75	2080	2120	2060	2700	1460	2080	2093.07	2.90	4000	2146	2112	2056	2022	1966	2130	2040	138	620	500	1280	5	1	27549644	576	21.55	0.77	12	1.78	97.00	2713.00	3825	20240229	-45.36	1690	20240805	23.67	2445	-14.52	20250120	1915	9.14	20250102	3235	-35.39	20240724	1690	23.67	20240805	7.13	N	011420	500	137 억	798215	N	N	15	N	N
136	20250306	140250	57	100.00	KOSPI	오락·문화	N	N	N	N	N	2085	5	2	0.24	923992825	441352	101.29	2080	2120	2060	2700	1460	2080	2093.55	2.90	11315	2146	2112	2056	2022	1966	2130	2040	138	620	500	1280	5	1	27549644	574	21.49	0.77	12	1.60	97.00	2713.00	3825	20240229	-45.49	1690	20240805	23.37	2445	-14.72	20250120	1915	8.88	20250102	3235	-35.55	20240724	1690	23.37	20240805	7.13	N	011420	500	137 억	798215	N	N	15	N	N
137	20250306	130249	57	100.00	KOSPI	오락·문화	N	N	N	N	N	2100	20	2	0.96	758050175	361964	83.07	2080	2120	2060	2700	1460	2080	2094.27	2.90	2843	2146	2112	2056	2022	1966	2130	2040	138	620	500	1280	5	1	27549644	579	21.65	0.77	12	1.31	97.00	2713.00	3825	20240229	-45.10	1690	20240805	24.26	2445	-14.11	20250120	1915	9.66	20250102	3235	-35.09	20240724	1690	24.26	20240805	7.13	N	011420	500	137 억	798215	N	N	15	N	N
138	20250306	120250	57	100.00	KOSPI	오락·문화	N	N	N	N	N	2110	30	2	1.44	566106385	270810	62.15	2080	2120	2060	2700	1460	2080	2090.42	2.90	-1386	2146	2112	2056	2022	1966	2130	2040	138	620	500	1280	5	1	27549644	581	21.75	0.78	12	0.98	97.00	2713.00	3825	20240229	-44.84	1690	20240805	24.85	2445	-13.70	20250120	1915	10.18	20250102	3235	-34.78	20240724	1690	24.85	20240805	7.13	N	011420	500	137 억	798215	N	N	15	N	N
139	20250306	110249	57	100.00	KOSPI	오락·문화	N	N	N	N	N	2090	10	2	0.48	331931690	159492	36.60	2080	2120	2060	2700	1460	2080	2081.18	2.90	-4549	2146	2112	2056	2022	1966	2130	2040	138	620	500	1280	5	1	27549644	576	21.55	0.77	12	0.58	97.00	2713.00	3825	20240229	-45.36	1690	20240805	23.67	2445	-14.52	20250120	1915	9.14	20250102	3235	-35.39	20240724	1690	23.67	20240805	7.13	N	011420	500	137 억	798215	N	N	15	N	N
140	20250306	100250	57	100.00	KOSPI	오락·문화	N	N	N	N	N	2070	-10	5	-0.48	164590638	79250	18.19	2080	2120	2065	2700	1460	2080	2076.85	2.90	4614	2146	2112	2056	2022	1966	2130	2040	138	620	500	1280	5	1	27549644	570	21.34	0.76	12	0.29	97.00	2713.00	3825	20240229	-45.88	1690	20240805	22.49	2445	-15.34	20250120	1915	8.09	20250102	3235	-36.01	20240724	1690	22.49	20240805	7.13	N	011420	500	137 억	798215	N	N	15	N	N
141	20250306	090252	57	100.00	KOSPI	오락·문화	N	N	N	N	N	2095	15	2	0.72	35412330	16965	3.89	2080	2120	2080	2700	1460	2080	2087.38	2.90	432	2146	2112	2056	2022	1966	2130	2040	138	620	500	1280	5	1	27549644	577	21.60	0.77	12	0.06	97.00	2713.00	3825	20240229	-45.23	1690	20240805	23.96	2445	-14.31	20250120	1915	9.40	20250102	3235	-35.24	20240724	1690	23.96	20240805	7.13	N	011420	500	137 억	798215	N	N	15	N	N
142	20250305	160247	57	100.00	KOSPI	오락·문화	N	N	N	N	N	2080	70	2	3.48	862444069	421775	55.01	2000	2090	2000	2610	1410	2010	2044.75	2.44	127172	2150	2080	2040	1970	1930	2060	1950	138	600	500	1240	5	1	27549644	573	21.44	0.77	12	1.53	97.00	2713.00	3825	20240229	-45.62	1690	20240805	23.08	2445	-14.93	20250120	1915	8.62	20250102	3605	-42.30	20240305	1690	23.08	20240805	7.20	N	011420	500	137 억	672858	N	N	15	N	N
143	20250305	150249	57	100.00	KOSPI	오락·문화	N	N	N	N	N	2075	65	2	3.23	781485964	382853	49.93	2000	2075	2000	2610	1410	2010	2041.23	2.44	123260	2150	2080	2040	1970	1930	2060	1950	138	600	500	1240	5	1	27549644	572	21.39	0.76	12	1.39	97.00	2713.00	3825	20240229	-45.75	1690	20240805	22.78	2445	-15.13	20250120	1915	8.36	20250102	3605	-42.44	20240305	1690	22.78	20240805	7.20	N	011420	500	137 억	672858	N	N	7	N	N
144	20250305	140247	57	100.00	KOSPI	오락·문화	N	N	N	N	N	2060	50	2	2.49	638969874	313898	40.94	2000	2065	2000	2610	1410	2010	2035.61	2.44	105590	2150	2080	2040	1970	1930	2060	1950	138	600	500	1240	5	1	27549644	568	21.24	0.76	12	1.14	97.00	2713.00	3825	20240229	-46.14	1690	20240805	21.89	2445	-15.75	20250120	1915	7.57	20250102	3605	-42.86	20240305	1690	21.89	20240805	7.20	N	011420	500	137 억	672858	N	N	7	N	N
145	20250305	130246	57	100.00	KOSPI	오락·문화	N	N	N	N	N	2060	50	2	2.49	573438037	281964	36.78	2000	2065	2000	2610	1410	2010	2033.74	2.44	91297	2150	2080	2040	1970	1930	2060	1950	138	600	500	1240	5	1	27549644	568	21.24	0.76	12	1.02	97.00	2713.00	3825	20240229	-46.14	1690	20240805	21.89	2445	-15.75	20250120	1915	7.57	20250102	3605	-42.86	20240305	1690	21.89	20240805	7.20	N	011420	500	137 억	672858	N	N	7	N	N
146	20250305	120248	57	100.00	KOSPI	오락·문화	N	N	N	N	N	2040	30	2	1.49	384153604	189379	24.70	2000	2050	2000	2610	1410	2010	2028.50	2.44	66025	2150	2080	2040	1970	1930	2060	1950	138	600	500	1240	5	1	27549644	562	21.03	0.75	12	0.69	97.00	2713.00	3825	20240229	-46.67	1690	20240805	20.71	2445	-16.56	20250120	1915	6.53	20250102	3605	-43.41	20240305	1690	20.71	20240805	7.20	N	011420	500	137 억	672858	N	N	7	N	N
147	20250305	110246	57	100.00	KOSPI	오락·문화	N	N	N	N	N	2030	20	2	1.00	353771644	174423	22.75	2000	2050	2000	2610	1410	2010	2028.25	2.44	57509	2150	2080	2040	1970	1930	2060	1950	138	600	500	1240	5	1	27549644	559	20.93	0.75	12	0.63	97.00	2713.00	3825	20240229	-46.93	1690	20240805	20.12	2445	-16.97	20250120	1915	6.01	20250102	3605	-43.69	20240305	1690	20.12	20240805	7.20	N	011420	500	137 억	672858	N	N	7	N	N
148	20250305	100248	57	100.00	KOSPI	오락·문화	N	N	N	N	N	2035	25	2	1.24	250407794	123550	16.11	2000	2040	2000	2610	1410	2010	2026.79	2.44	53327	2150	2080	2040	1970	1930	2060	1950	138	600	500	1240	5	1	27549644	561	20.98	0.75	12	0.45	97.00	2713.00	3825	20240229	-46.80	1690	20240805	20.41	2445	-16.77	20250120	1915	6.27	20250102	3605	-43.55	20240305	1690	20.41	20240805	7.20	N	011420	500	137 억	672858	N	N	7	N	N
149	20250305	090247	57	100.00	KOSPI	오락·문화	N	N	N	N	N	2035	25	2	1.24	89739195	44453	5.80	2000	2040	2000	2610	1410	2010	2018.77	2.44	28979	2150	2080	2040	1970	1930	2060	1950	138	600	500	1240	5	1	27549644	561	20.98	0.75	12	0.16	97.00	2713.00	3825	20240229	-46.80	1690	20240805	20.41	2445	-16.77	20250120	1915	6.27	20250102	3605	-43.55	20240305	1690	20.41	20240805	7.20	N	011420	500	137 억	672858	N	N	7	N	N
150	20250304	160245	57	100.00	KOSPI	오락·문화	N	N	N	N	N	2010	-65	5	-3.13	1507254424	745528	94.37	2080	2110	2000	2695	1455	2075	2021.64	2.69	-66502	2161	2117	2086	2042	2011	2140	2065	138	620	500	1280	5	1	27549644	554	20.72	0.74	12	2.71	97.00	2713.00	3825	20240229	-47.45	1690	20240805	18.93	2445	-17.79	20250120	1915	4.96	20250102	3605	-44.24	20240305	1690	18.93	20240805	7.60	N	011420	500	137 억	740347	N	N	7	N	N
151	20250304	150244	57	100.00	KOSPI	오락·문화	N	N	N	N	N	2020	-55	5	-2.65	1415976249	700232	88.64	2080	2110	2000	2695	1455	2075	2022.05	2.69	-83697	2161	2117	2086	2042	2011	2140	2065	138	620	500	1280	5	1	27549644	557	20.82	0.74	12	2.54	97.00	2713.00	3825	20240229	-47.19	1690	20240805	19.53	2445	-17.38	20250120	1915	5.48	20250102	3605	-43.97	20240305	1690	19.53	20240805	7.60	N	011420	500	137 억	740347	N	N	0	N	N
152	20250304	140245	57	100.00	KOSPI	오락·문화	N	N	N	N	N	2020	-55	5	-2.65	1322119744	653771	82.76	2080	2110	2000	2695	1455	2075	2022.19	2.69	-111773	2161	2117	2086	2042	2011	2140	2065	138	620	500	1280	5	1	27549644	557	20.82	0.74	12	2.37	97.00	2713.00	3825	20240229	-47.19	1690	20240805	19.53	2445	-17.38	20250120	1915	5.48	20250102	3605	-43.97	20240305	1690	19.53	20240805	7.60	N	011420	500	137 억	740347	N	N	0	N	N
153	20250304	130244	57	100.00	KOSPI	오락·문화	N	N	N	N	N	2010	-65	5	-3.13	1165841717	576700	73.00	2080	2110	2000	2695	1455	2075	2021.45	2.69	-157629	2161	2117	2086	2042	2011	2140	2065	138	620	500	1280	5	1	27549644	554	20.72	0.74	12	2.09	97.00	2713.00	3825	20240229	-47.45	1690	20240805	18.93	2445	-17.79	20250120	1915	4.96	20250102	3605	-44.24	20240305	1690	18.93	20240805	7.60	N	011420	500	137 억	740347	N	N	0	N	N
154	20250304	120245	57	100.00	KOSPI	오락·문화	N	N	N	N	N	2015	-60	5	-2.89	999093384	493677	62.49	2080	2110	2000	2695	1455	2075	2023.64	2.69	-163529	2161	2117	2086	2042	2011	2140	2065	138	620	500	1280	5	1	27549644	555	20.77	0.74	12	1.79	97.00	2713.00	3825	20240229	-47.32	1690	20240805	19.23	2445	-17.59	20250120	1915	5.22	20250102	3605	-44.11	20240305	1690	19.23	20240805	7.60	N	011420	500	137 억	740347	N	N	0	N	N
155	20250304	110245	57	100.00	KOSPI	오락·문화	N	N	N	N	N	2015	-60	5	-2.89	862085079	425647	53.88	2080	2110	2000	2695	1455	2075	2025.19	2.69	-180860	2161	2117	2086	2042	2011	2140	2065	138	620	500	1280	5	1	27549644	555	20.77	0.74	12	1.55	97.00	2713.00	3825	20240229	-47.32	1690	20240805	19.23	2445	-17.59	20250120	1915	5.22	20250102	3605	-44.11	20240305	1690	19.23	20240805	7.60	N	011420	500	137 억	740347	N	N	0	N	N
156	20250304	100244	57	100.00	KOSPI	오락·문화	N	N	N	N	N	2015	-60	5	-2.89	730127169	360061	45.58	2080	2110	2000	2695	1455	2075	2027.61	2.69	-175029	2161	2117	2086	2042	2011	2140	2065	138	620	500	1280	5	1	27549644	555	20.77	0.74	12	1.31	97.00	2713.00	3825	20240229	-47.32	1690	20240805	19.23	2445	-17.59	20250120	1915	5.22	20250102	3605	-44.11	20240305	1690	19.23	20240805	7.60	N	011420	500	137 억	740347	N	N	0	N	N
157	20250304	090243	57	100.00	KOSPI	오락·문화	N	N	N	N	N	2065	-10	5	-0.48	77735711	37212	4.71	2080	2110	2065	2695	1455	2075	2089.54	2.69	-15413	2161	2117	2086	2042	2011	2140	2065	138	620	500	1280	5	1	27549644	569	21.29	0.76	12	0.14	97.00	2713.00	3825	20240229	-46.01	1690	20240805	22.19	2445	-15.54	20250120	1915	7.83	20250102	3605	-42.72	20240305	1690	22.19	20240805	7.60	N	011420	500	137 억	740347	N	N	0	N	N

66 KiB Raw Blame History

66 KiB

Raw Blame History