KissMeData/114090/price/prices-20250201.csv at b614a2da3be19ade4e73d5a1f9402bbaca2da7cf

Files

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

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

68 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	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	160843	55	60.00	KOSPI200	오락·문화	N	N	N	Y	60	N	11420	-70	5	-0.61	1972269670	172318	223.34	11450	11600	11360	14930	8050	11490	11445.53	11.15	0	14412	11610	11550	11430	11370	11250	11580	11400	309	3440	500	8500	10	1	61855670	7064	16.11	1.72	12	0.28	709.00	6658.00	14380	20240430	-20.58	10180	20241115	12.18	12100	-5.62	20250204	10910	4.67	20250102	14380	-20.58	20240430	10180	12.18	20241115	0.51	N	114090	500	309 억	6894004	N	N	3679	N	N
3	20250228	150848	55	60.00	KOSPI200	오락·문화	N	N	N	Y	60	N	11390	-100	5	-0.87	1756109510	153357	198.76	11450	11600	11370	14930	8050	11490	11451.12	11.15	0	13657	11610	11550	11430	11370	11250	11580	11400	309	3440	500	8500	10	1	61855670	7045	16.06	1.71	12	0.25	709.00	6658.00	14380	20240430	-20.79	10180	20241115	11.89	12100	-5.87	20250204	10910	4.40	20250102	14380	-20.79	20240430	10180	11.89	20241115	0.51	N	114090	500	309 억	6894004	N	N	32	N	N
4	20250228	140850	55	60.00	KOSPI200	오락·문화	N	N	N	Y	60	N	11400	-90	5	-0.78	1386963280	120952	156.76	11450	11600	11370	14930	8050	11490	11467.06	11.15	0	11377	11610	11550	11430	11370	11250	11580	11400	309	3440	500	8500	10	1	61855670	7052	16.08	1.71	12	0.20	709.00	6658.00	14380	20240430	-20.72	10180	20241115	11.98	12100	-5.79	20250204	10910	4.49	20250102	14380	-20.72	20240430	10180	11.98	20241115	0.51	N	114090	500	309 억	6894004	N	N	32	N	N
5	20250228	130845	55	60.00	KOSPI200	오락·문화	N	N	N	Y	60	N	11400	-90	5	-0.78	1144426780	99715	129.24	11450	11600	11370	14930	8050	11490	11476.98	11.15	0	11531	11610	11550	11430	11370	11250	11580	11400	309	3440	500	8500	10	1	61855670	7052	16.08	1.71	12	0.16	709.00	6658.00	14380	20240430	-20.72	10180	20241115	11.98	12100	-5.79	20250204	10910	4.49	20250102	14380	-20.72	20240430	10180	11.98	20241115	0.51	N	114090	500	309 억	6894004	N	N	32	N	N
6	20250228	120841	55	60.00	KOSPI200	오락·문화	N	N	N	Y	60	N	11420	-70	5	-0.61	885404960	77012	99.81	11450	11600	11370	14930	8050	11490	11496.97	11.15	0	16104	11610	11550	11430	11370	11250	11580	11400	309	3440	500	8500	10	1	61855670	7064	16.11	1.72	12	0.12	709.00	6658.00	14380	20240430	-20.58	10180	20241115	12.18	12100	-5.62	20250204	10910	4.67	20250102	14380	-20.58	20240430	10180	12.18	20241115	0.51	N	114090	500	309 억	6894004	N	N	32	N	N
7	20250228	110842	55	60.00	KOSPI200	오락·문화	N	N	N	Y	60	N	11470	-20	5	-0.17	680100830	59078	76.57	11450	11600	11370	14930	8050	11490	11511.91	11.15	0	20396	11610	11550	11430	11370	11250	11580	11400	309	3440	500	8500	10	1	61855670	7095	16.18	1.72	12	0.10	709.00	6658.00	14380	20240430	-20.24	10180	20241115	12.67	12100	-5.21	20250204	10910	5.13	20250102	14380	-20.24	20240430	10180	12.67	20241115	0.51	N	114090	500	309 억	6894004	N	N	32	N	N
8	20250228	100840	55	60.00	KOSPI200	오락·문화	N	N	N	Y	60	N	11540	50	2	0.44	430046160	37350	48.41	11450	11600	11370	14930	8050	11490	11513.95	11.15	0	22197	11610	11550	11430	11370	11250	11580	11400	309	3440	500	8500	10	1	61855670	7138	16.28	1.73	12	0.06	709.00	6658.00	14380	20240430	-19.75	10180	20241115	13.36	12100	-4.63	20250204	10910	5.77	20250102	14380	-19.75	20240430	10180	13.36	20241115	0.51	N	114090	500	309 억	6894004	N	N	32	N	N
9	20250228	090844	55	60.00	KOSPI200	오락·문화	N	N	N	Y	60	N	11370	-120	5	-1.04	15236020	1336	1.73	11450	11450	11370	14930	8050	11490	11404.21	11.15	0	-163	11610	11550	11430	11370	11250	11580	11400	309	3440	500	8500	10	1	61855670	7033	16.04	1.71	12	0.00	709.00	6658.00	14380	20240430	-20.93	10180	20241115	11.69	12100	-6.03	20250204	10910	4.22	20250102	14380	-20.93	20240430	10180	11.69	20241115	0.51	N	114090	500	309 억	6894004	N	N	32	N	N
10	20250227	160835	55	60.00	KOSPI200	오락·문화	N	N	N	Y	60	N	11490	60	2	0.52	878299440	77042	135.21	11360	11490	11310	14850	8010	11430	11400.13	11.11	0	13399	11576	11502	11426	11352	11276	11465	11315	309	3420	500	8450	10	1	61855670	7107	16.21	1.73	12	0.12	709.00	6658.00	14380	20240430	-20.10	10180	20241115	12.87	12100	-5.04	20250204	10910	5.32	20250102	14380	-20.10	20240430	10180	12.87	20241115	0.50	N	114090	500	309 억	6871837	N	N	32	N	N
11	20250227	150835	55	60.00	KOSPI200	오락·문화	N	N	N	Y	60	N	11450	20	2	0.17	702203240	61701	108.29	11360	11460	11310	14850	8010	11430	11380.74	11.11	0	10228	11576	11502	11426	11352	11276	11465	11315	309	3420	500	8450	10	1	61855670	7082	16.15	1.72	12	0.10	709.00	6658.00	14380	20240430	-20.38	10180	20241115	12.48	12100	-5.37	20250204	10910	4.95	20250102	14380	-20.38	20240430	10180	12.48	20241115	0.50	N	114090	500	309 억	6871837	N	N	0	N	N
12	20250227	140838	55	60.00	KOSPI200	오락·문화	N	N	N	Y	60	N	11430	0	3	0.00	531972840	46797	82.13	11360	11460	11310	14850	8010	11430	11367.67	11.11	0	6599	11576	11502	11426	11352	11276	11465	11315	309	3420	500	8450	10	1	61855670	7070	16.12	1.72	12	0.08	709.00	6658.00	14380	20240430	-20.51	10180	20241115	12.28	12100	-5.54	20250204	10910	4.77	20250102	14380	-20.51	20240430	10180	12.28	20241115	0.50	N	114090	500	309 억	6871837	N	N	0	N	N
13	20250227	130836	55	60.00	KOSPI200	오락·문화	N	N	N	Y	60	N	11380	-50	5	-0.44	392613280	34585	60.70	11360	11420	11310	14850	8010	11430	11352.13	11.11	0	3154	11576	11502	11426	11352	11276	11465	11315	309	3420	500	8450	10	1	61855670	7039	16.05	1.71	12	0.06	709.00	6658.00	14380	20240430	-20.86	10180	20241115	11.79	12100	-5.95	20250204	10910	4.31	20250102	14380	-20.86	20240430	10180	11.79	20241115	0.50	N	114090	500	309 억	6871837	N	N	0	N	N
14	20250227	120832	55	60.00	KOSPI200	오락·문화	N	N	N	Y	60	N	11360	-70	5	-0.61	359261180	31652	55.55	11360	11420	11310	14850	8010	11430	11350.35	11.11	0	1221	11576	11502	11426	11352	11276	11465	11315	309	3420	500	8450	10	1	61855670	7027	16.02	1.71	12	0.05	709.00	6658.00	14380	20240430	-21.00	10180	20241115	11.59	12100	-6.12	20250204	10910	4.12	20250102	14380	-21.00	20240430	10180	11.59	20241115	0.50	N	114090	500	309 억	6871837	N	N	0	N	N
15	20250227	110840	55	60.00	KOSPI200	오락·문화	N	N	N	Y	60	N	11340	-90	5	-0.79	273025140	24048	42.21	11360	11420	11310	14850	8010	11430	11353.34	11.11	0	-517	11576	11502	11426	11352	11276	11465	11315	309	3420	500	8450	10	1	61855670	7014	15.99	1.70	12	0.04	709.00	6658.00	14380	20240430	-21.14	10180	20241115	11.39	12100	-6.28	20250204	10910	3.94	20250102	14380	-21.14	20240430	10180	11.39	20241115	0.50	N	114090	500	309 억	6871837	N	N	0	N	N
16	20250227	100902	55	60.00	KOSPI200	오락·문화	N	N	N	Y	60	N	11370	-60	5	-0.52	202322520	17820	31.27	11360	11420	11310	14850	8010	11430	11353.68	11.11	0	-1329	11576	11502	11426	11352	11276	11465	11315	309	3420	500	8450	10	1	61855670	7033	16.04	1.71	12	0.03	709.00	6658.00	14380	20240430	-20.93	10180	20241115	11.69	12100	-6.03	20250204	10910	4.22	20250102	14380	-20.93	20240430	10180	11.69	20241115	0.50	N	114090	500	309 억	6871837	N	N	0	N	N
17	20250227	090908	55	60.00	KOSPI200	오락·문화	N	N	N	Y	60	N	11320	-110	5	-0.96	59849260	5273	9.25	11360	11410	11320	14850	8010	11430	11350.13	11.11	0	-1820	11576	11502	11426	11352	11276	11465	11315	309	3420	500	8450	10	1	61855670	7002	15.97	1.70	12	0.01	709.00	6658.00	14380	20240430	-21.28	10180	20241115	11.20	12100	-6.45	20250204	10910	3.76	20250102	14380	-21.28	20240430	10180	11.20	20241115	0.50	N	114090	500	309 억	6871837	N	N	0	N	N
18	20250226	160836	55	60.00	KOSPI200	오락·문화	N	N	N	Y	60	N	11430	0	3	0.00	649702970	56977	84.25	11500	11500	11350	14850	8010	11430	11402.90	11.08	0	8860	11590	11510	11400	11320	11210	11550	11360	309	3420	500	8450	10	1	61855670	7070	16.12	1.72	12	0.09	709.00	6658.00	14380	20240430	-20.51	10180	20241115	12.28	12100	-5.54	20250204	10910	4.77	20250102	14380	-20.51	20240430	10180	12.28	20241115	0.51	N	114090	500	309 억	6856681	N	N	764	N	N
19	20250226	150838	55	60.00	KOSPI200	오락·문화	N	N	N	Y	60	N	11410	-20	5	-0.17	582422520	51086	75.54	11500	11500	11350	14850	8010	11430	11400.82	11.08	0	7245	11590	11510	11400	11320	11210	11550	11360	309	3420	500	8450	10	1	61855670	7058	16.09	1.71	12	0.08	709.00	6658.00	14380	20240430	-20.65	10180	20241115	12.08	12100	-5.70	20250204	10910	4.58	20250102	14380	-20.65	20240430	10180	12.08	20241115	0.51	N	114090	500	309 억	6856681	N	N	764	N	N
20	20250226	140838	55	60.00	KOSPI200	오락·문화	N	N	N	Y	60	N	11390	-40	5	-0.35	524701450	46026	68.06	11500	11500	11350	14850	8010	11430	11400.11	11.08	0	6178	11590	11510	11400	11320	11210	11550	11360	309	3420	500	8450	10	1	61855670	7045	16.06	1.71	12	0.07	709.00	6658.00	14380	20240430	-20.79	10180	20241115	11.89	12100	-5.87	20250204	10910	4.40	20250102	14380	-20.79	20240430	10180	11.89	20241115	0.51	N	114090	500	309 억	6856681	N	N	764	N	N
21	20250226	130836	55	60.00	KOSPI200	오락·문화	N	N	N	Y	60	N	11360	-70	5	-0.61	433276630	37994	56.18	11500	11500	11360	14850	8010	11430	11403.82	11.08	0	5448	11590	11510	11400	11320	11210	11550	11360	309	3420	500	8450	10	1	61855670	7027	16.02	1.71	12	0.06	709.00	6658.00	14380	20240430	-21.00	10180	20241115	11.59	12100	-6.12	20250204	10910	4.12	20250102	14380	-21.00	20240430	10180	11.59	20241115	0.51	N	114090	500	309 억	6856681	N	N	764	N	N
22	20250226	120835	55	60.00	KOSPI200	오락·문화	N	N	N	Y	60	N	11410	-20	5	-0.17	343029640	30067	44.46	11500	11500	11360	14850	8010	11430	11408.84	11.08	0	5215	11590	11510	11400	11320	11210	11550	11360	309	3420	500	8450	10	1	61855670	7058	16.09	1.71	12	0.05	709.00	6658.00	14380	20240430	-20.65	10180	20241115	12.08	12100	-5.70	20250204	10910	4.58	20250102	14380	-20.65	20240430	10180	12.08	20241115	0.51	N	114090	500	309 억	6856681	N	N	764	N	N
23	20250226	110834	55	60.00	KOSPI200	오락·문화	N	N	N	Y	60	N	11410	-20	5	-0.17	316964260	27782	41.08	11500	11500	11360	14850	8010	11430	11408.98	11.08	0	4921	11590	11510	11400	11320	11210	11550	11360	309	3420	500	8450	10	1	61855670	7058	16.09	1.71	12	0.04	709.00	6658.00	14380	20240430	-20.65	10180	20241115	12.08	12100	-5.70	20250204	10910	4.58	20250102	14380	-20.65	20240430	10180	12.08	20241115	0.51	N	114090	500	309 억	6856681	N	N	764	N	N
24	20250226	100832	55	60.00	KOSPI200	오락·문화	N	N	N	Y	60	N	11370	-60	5	-0.52	143994260	12628	18.67	11500	11500	11360	14850	8010	11430	11402.78	11.08	0	-2104	11590	11510	11400	11320	11210	11550	11360	309	3420	500	8450	10	1	61855670	7033	16.04	1.71	12	0.02	709.00	6658.00	14380	20240430	-20.93	10180	20241115	11.69	12100	-6.03	20250204	10910	4.22	20250102	14380	-20.93	20240430	10180	11.69	20241115	0.51	N	114090	500	309 억	6856681	N	N	764	N	N
25	20250226	090841	55	60.00	KOSPI200	오락·문화	N	N	N	Y	60	N	11430	0	3	0.00	26162850	2285	3.38	11500	11500	11410	14850	8010	11430	11449.82	11.08	0	528	11590	11510	11400	11320	11210	11550	11360	309	3420	500	8450	10	1	61855670	7070	16.12	1.72	12	0.00	709.00	6658.00	14380	20240430	-20.51	10180	20241115	12.28	12100	-5.54	20250204	10910	4.77	20250102	14380	-20.51	20240430	10180	12.28	20241115	0.51	N	114090	500	309 억	6856681	N	N	764	N	N
26	20250225	160829	55	60.00	KOSPI200	오락·문화	N	N	N	Y	60	N	11430	50	2	0.44	770496190	67524	141.23	11290	11480	11290	14790	7970	11380	11410.69	11.07	0	85	11506	11442	11356	11292	11206	11475	11325	309	3410	500	8420	10	1	61855670	7070	16.12	1.72	12	0.11	709.00	6658.00	14380	20240430	-20.51	10180	20241115	12.28	12100	-5.54	20250204	10910	4.77	20250102	14380	-20.51	20240430	10180	12.28	20241115	0.51	N	114090	500	309 억	6845291	N	N	764	N	N
27	20250225	150830	55	60.00	KOSPI200	오락·문화	N	N	N	Y	60	N	11410	30	2	0.26	729648800	63949	133.75	11290	11480	11290	14790	7970	11380	11409.85	11.07	0	134	11506	11442	11356	11292	11206	11475	11325	309	3410	500	8420	10	1	61855670	7058	16.09	1.71	12	0.10	709.00	6658.00	14380	20240430	-20.65	10180	20241115	12.08	12100	-5.70	20250204	10910	4.58	20250102	14380	-20.65	20240430	10180	12.08	20241115	0.51	N	114090	500	309 억	6845291	N	N	77	N	N
28	20250225	140828	55	60.00	KOSPI200	오락·문화	N	N	N	Y	60	N	11420	40	2	0.35	501711920	44028	92.08	11290	11480	11290	14790	7970	11380	11395.29	11.07	0	-627	11506	11442	11356	11292	11206	11475	11325	309	3410	500	8420	10	1	61855670	7064	16.11	1.72	12	0.07	709.00	6658.00	14380	20240430	-20.58	10180	20241115	12.18	12100	-5.62	20250204	10910	4.67	20250102	14380	-20.58	20240430	10180	12.18	20241115	0.51	N	114090	500	309 억	6845291	N	N	77	N	N
29	20250225	130833	55	60.00	KOSPI200	오락·문화	N	N	N	Y	60	N	11420	40	2	0.35	346828520	30487	63.76	11290	11430	11290	14790	7970	11380	11376.28	11.07	0	770	11506	11442	11356	11292	11206	11475	11325	309	3410	500	8420	10	1	61855670	7064	16.11	1.72	12	0.05	709.00	6658.00	14380	20240430	-20.58	10180	20241115	12.18	12100	-5.62	20250204	10910	4.67	20250102	14380	-20.58	20240430	10180	12.18	20241115	0.51	N	114090	500	309 억	6845291	N	N	77	N	N
30	20250225	120829	55	60.00	KOSPI200	오락·문화	N	N	N	Y	60	N	11400	20	2	0.18	274095270	24111	50.43	11290	11430	11290	14790	7970	11380	11368.06	11.07	0	108	11506	11442	11356	11292	11206	11475	11325	309	3410	500	8420	10	1	61855670	7052	16.08	1.71	12	0.04	709.00	6658.00	14380	20240430	-20.72	10180	20241115	11.98	12100	-5.79	20250204	10910	4.49	20250102	14380	-20.72	20240430	10180	11.98	20241115	0.51	N	114090	500	309 억	6845291	N	N	77	N	N
31	20250225	110829	55	60.00	KOSPI200	오락·문화	N	N	N	Y	60	N	11400	20	2	0.18	192742700	16967	35.49	11290	11420	11290	14790	7970	11380	11359.86	11.07	0	-1839	11506	11442	11356	11292	11206	11475	11325	309	3410	500	8420	10	1	61855670	7052	16.08	1.71	12	0.03	709.00	6658.00	14380	20240430	-20.72	10180	20241115	11.98	12100	-5.79	20250204	10910	4.49	20250102	14380	-20.72	20240430	10180	11.98	20241115	0.51	N	114090	500	309 억	6845291	N	N	77	N	N
32	20250225	100827	55	60.00	KOSPI200	오락·문화	N	N	N	Y	60	N	11380	0	3	0.00	136982580	12068	25.24	11290	11420	11290	14790	7970	11380	11350.89	11.07	0	-1721	11506	11442	11356	11292	11206	11475	11325	309	3410	500	8420	10	1	61855670	7039	16.05	1.71	12	0.02	709.00	6658.00	14380	20240430	-20.86	10180	20241115	11.79	12100	-5.95	20250204	10910	4.31	20250102	14380	-20.86	20240430	10180	11.79	20241115	0.51	N	114090	500	309 억	6845291	N	N	77	N	N
33	20250225	090833	55	60.00	KOSPI200	오락·문화	N	N	N	Y	60	N	11350	-30	5	-0.26	39091580	3453	7.22	11290	11380	11290	14790	7970	11380	11321.05	11.07	0	-75	11506	11442	11356	11292	11206	11475	11325	309	3410	500	8420	10	1	61855670	7021	16.01	1.70	12	0.01	709.00	6658.00	14380	20240430	-21.07	10180	20241115	11.49	12100	-6.20	20250204	10910	4.03	20250102	14380	-21.07	20240430	10180	11.49	20241115	0.51	N	114090	500	309 억	6845291	N	N	77	N	N
34	20250224	160823	55	60.00	KOSPI200	오락·문화	N	N	N	Y	60	N	11380	-80	5	-0.70	541544570	47791	83.03	11340	11420	11270	14890	8030	11460	11331.42	11.05	0	-157	11566	11512	11406	11352	11246	11540	11380	309	3430	500	8480	10	1	61855670	7039	16.05	1.71	12	0.08	709.00	6658.00	14380	20240430	-20.86	10180	20241115	11.79	12100	-5.95	20250204	10910	4.31	20250102	14380	-20.86	20240430	10180	11.79	20241115	0.55	N	114090	500	309 억	6835616	N	N	77	N	N
35	20250224	150822	55	60.00	KOSPI200	오락·문화	N	N	N	Y	60	N	11360	-100	5	-0.87	521090600	45992	79.91	11340	11420	11270	14890	8030	11460	11330.03	11.05	0	-19	11566	11512	11406	11352	11246	11540	11380	309	3430	500	8480	10	1	61855670	7027	16.02	1.71	12	0.07	709.00	6658.00	14380	20240430	-21.00	10180	20241115	11.59	12100	-6.12	20250204	10910	4.12	20250102	14380	-21.00	20240430	10180	11.59	20241115	0.55	N	114090	500	309 억	6835616	N	N	8	N	N
36	20250224	140821	55	60.00	KOSPI200	오락·문화	N	N	N	Y	60	N	11330	-130	5	-1.13	490659680	43308	75.24	11340	11420	11270	14890	8030	11460	11329.54	11.05	0	-64	11566	11512	11406	11352	11246	11540	11380	309	3430	500	8480	10	1	61855670	7008	15.98	1.70	12	0.07	709.00	6658.00	14380	20240430	-21.21	10180	20241115	11.30	12100	-6.36	20250204	10910	3.85	20250102	14380	-21.21	20240430	10180	11.30	20241115	0.55	N	114090	500	309 억	6835616	N	N	8	N	N
37	20250224	130823	55	60.00	KOSPI200	오락·문화	N	N	N	Y	60	N	11330	-130	5	-1.13	446441080	39409	68.47	11340	11420	11270	14890	8030	11460	11328.40	11.05	0	-264	11566	11512	11406	11352	11246	11540	11380	309	3430	500	8480	10	1	61855670	7008	15.98	1.70	12	0.06	709.00	6658.00	14380	20240430	-21.21	10180	20241115	11.30	12100	-6.36	20250204	10910	3.85	20250102	14380	-21.21	20240430	10180	11.30	20241115	0.55	N	114090	500	309 억	6835616	N	N	8	N	N
38	20250224	120820	55	60.00	KOSPI200	오락·문화	N	N	N	Y	60	N	11330	-130	5	-1.13	394492340	34828	60.51	11340	11420	11270	14890	8030	11460	11326.87	11.05	0	2025	11566	11512	11406	11352	11246	11540	11380	309	3430	500	8480	10	1	61855670	7008	15.98	1.70	12	0.06	709.00	6658.00	14380	20240430	-21.21	10180	20241115	11.30	12100	-6.36	20250204	10910	3.85	20250102	14380	-21.21	20240430	10180	11.30	20241115	0.55	N	114090	500	309 억	6835616	N	N	8	N	N
39	20250224	110818	55	60.00	KOSPI200	오락·문화	N	N	N	Y	60	N	11340	-120	5	-1.05	363691190	32111	55.79	11340	11420	11270	14890	8030	11460	11326.06	11.05	0	1073	11566	11512	11406	11352	11246	11540	11380	309	3430	500	8480	10	1	61855670	7014	15.99	1.70	12	0.05	709.00	6658.00	14380	20240430	-21.14	10180	20241115	11.39	12100	-6.28	20250204	10910	3.94	20250102	14380	-21.14	20240430	10180	11.39	20241115	0.55	N	114090	500	309 억	6835616	N	N	8	N	N
40	20250224	100818	55	60.00	KOSPI200	오락·문화	N	N	N	Y	60	N	11330	-130	5	-1.13	138409050	12198	21.19	11340	11420	11320	14890	8030	11460	11346.86	11.05	0	-559	11566	11512	11406	11352	11246	11540	11380	309	3430	500	8480	10	1	61855670	7008	15.98	1.70	12	0.02	709.00	6658.00	14380	20240430	-21.21	10180	20241115	11.30	12100	-6.36	20250204	10910	3.85	20250102	14380	-21.21	20240430	10180	11.30	20241115	0.55	N	114090	500	309 억	6835616	N	N	8	N	N
41	20250224	090824	55	60.00	KOSPI200	오락·문화	N	N	N	Y	60	N	11360	-100	5	-0.87	7703840	678	1.18	11340	11420	11340	14890	8030	11460	11362.60	11.05	0	92	11566	11512	11406	11352	11246	11540	11380	309	3430	500	8480	10	1	61855670	7027	16.02	1.71	12	0.00	709.00	6658.00	14380	20240430	-21.00	10180	20241115	11.59	12100	-6.12	20250204	10910	4.12	20250102	14380	-21.00	20240430	10180	11.59	20241115	0.55	N	114090	500	309 억	6835616	N	N	8	N	N
42	20250221	160816	55	60.00	KOSPI200	오락·문화	N	N	N	Y	60	N	11460	60	2	0.53	656690960	57556	24.48	11400	11460	11300	14820	7980	11400	11409.08	11.03	0	7956	11753	11576	11383	11206	11013	11665	11295	309	3420	500	8430	10	1	61855670	7089	16.16	1.72	12	0.09	709.00	6658.00	14380	20240430	-20.31	10180	20241115	12.57	12100	-5.29	20250204	10910	5.04	20250102	14380	-20.31	20240430	10180	12.57	20241115	0.57	N	114090	500	309 억	6823963	N	N	8	N	N
43	20250221	150820	55	60.00	KOSPI200	오락·문화	N	N	N	Y	60	N	11440	40	2	0.35	590396980	51769	22.02	11400	11450	11300	14820	7980	11400	11404.45	11.03	0	7178	11753	11576	11383	11206	11013	11665	11295	309	3420	500	8430	10	1	61855670	7076	16.14	1.72	12	0.08	709.00	6658.00	14380	20240430	-20.45	10180	20241115	12.38	12100	-5.45	20250204	10910	4.86	20250102	14380	-20.45	20240430	10180	12.38	20241115	0.57	N	114090	500	309 억	6823963	N	N	142	N	N
44	20250221	140819	55	60.00	KOSPI200	오락·문화	N	N	N	Y	60	N	11400	0	3	0.00	540750310	47422	20.17	11400	11450	11300	14820	7980	11400	11402.94	11.03	0	6500	11753	11576	11383	11206	11013	11665	11295	309	3420	500	8430	10	1	61855670	7052	16.08	1.71	12	0.08	709.00	6658.00	14380	20240430	-20.72	10180	20241115	11.98	12100	-5.79	20250204	10910	4.49	20250102	14380	-20.72	20240430	10180	11.98	20241115	0.57	N	114090	500	309 억	6823963	N	N	142	N	N
45	20250221	130818	55	60.00	KOSPI200	오락·문화	N	N	N	Y	60	N	11400	0	3	0.00	499249550	43784	18.62	11400	11450	11300	14820	7980	11400	11402.56	11.03	0	6107	11753	11576	11383	11206	11013	11665	11295	309	3420	500	8430	10	1	61855670	7052	16.08	1.71	12	0.07	709.00	6658.00	14380	20240430	-20.72	10180	20241115	11.98	12100	-5.79	20250204	10910	4.49	20250102	14380	-20.72	20240430	10180	11.98	20241115	0.57	N	114090	500	309 억	6823963	N	N	142	N	N
46	20250221	120819	55	60.00	KOSPI200	오락·문화	N	N	N	Y	60	N	11430	30	2	0.26	418780130	36744	15.63	11400	11450	11300	14820	7980	11400	11397.24	11.03	0	3137	11753	11576	11383	11206	11013	11665	11295	309	3420	500	8430	10	1	61855670	7070	16.12	1.72	12	0.06	709.00	6658.00	14380	20240430	-20.51	10180	20241115	12.28	12100	-5.54	20250204	10910	4.77	20250102	14380	-20.51	20240430	10180	12.28	20241115	0.57	N	114090	500	309 억	6823963	N	N	142	N	N
47	20250221	110815	55	60.00	KOSPI200	오락·문화	N	N	N	Y	60	N	11380	-20	5	-0.18	311651320	27368	11.64	11400	11450	11300	14820	7980	11400	11387.43	11.03	0	27	11753	11576	11383	11206	11013	11665	11295	309	3420	500	8430	10	1	61855670	7039	16.05	1.71	12	0.04	709.00	6658.00	14380	20240430	-20.86	10180	20241115	11.79	12100	-5.95	20250204	10910	4.31	20250102	14380	-20.86	20240430	10180	11.79	20241115	0.57	N	114090	500	309 억	6823963	N	N	142	N	N
48	20250221	100817	55	60.00	KOSPI200	오락·문화	N	N	N	Y	60	N	11370	-30	5	-0.26	204327600	17953	7.64	11400	11450	11300	14820	7980	11400	11381.25	11.03	0	-2649	11753	11576	11383	11206	11013	11665	11295	309	3420	500	8430	10	1	61855670	7033	16.04	1.71	12	0.03	709.00	6658.00	14380	20240430	-20.93	10180	20241115	11.69	12100	-6.03	20250204	10910	4.22	20250102	14380	-20.93	20240430	10180	11.69	20241115	0.57	N	114090	500	309 억	6823963	N	N	142	N	N
49	20250221	090819	55	60.00	KOSPI200	오락·문화	N	N	N	Y	60	N	11360	-40	5	-0.35	57062450	5012	2.13	11400	11430	11300	14820	7980	11400	11385.17	11.03	0	-2733	11753	11576	11383	11206	11013	11665	11295	309	3420	500	8430	10	1	61855670	7027	16.02	1.71	12	0.01	709.00	6658.00	14380	20240430	-21.00	10180	20241115	11.59	12100	-6.12	20250204	10910	4.12	20250102	14380	-21.00	20240430	10180	11.59	20241115	0.57	N	114090	500	309 억	6823963	N	N	142	N	N
50	20250220	160814	55	60.00	KOSPI200	오락·문화	N	N	N	Y	60	N	11400	270	2	2.43	2683235360	235069	221.79	11250	11560	11190	14460	7800	11130	11414.69	10.90	0	51214	11263	11196	11113	11046	10963	11230	11080	309	3330	500	8230	10	1	61855670	7052	16.08	1.71	12	0.38	709.00	6658.00	14380	20240430	-20.72	10180	20241115	11.98	12100	-5.79	20250204	10910	4.49	20250102	14380	-20.72	20240430	10180	11.98	20241115	0.53	N	114090	500	309 억	6743171	N	N	142	N	N
51	20250220	150815	55	60.00	KOSPI200	오락·문화	N	N	N	Y	60	N	11320	190	2	1.71	2515053470	220279	207.84	11250	11560	11190	14460	7800	11130	11417.58	10.90	0	48241	11263	11196	11113	11046	10963	11230	11080	309	3330	500	8230	10	1	61855670	7002	15.97	1.70	12	0.36	709.00	6658.00	14380	20240430	-21.28	10180	20241115	11.20	12100	-6.45	20250204	10910	3.76	20250102	14380	-21.28	20240430	10180	11.20	20241115	0.53	N	114090	500	309 억	6743171	N	N	715	N	N
52	20250220	140816	55	60.00	KOSPI200	오락·문화	N	N	N	Y	60	N	11340	210	2	1.89	2297046680	201058	189.70	11250	11560	11190	14460	7800	11130	11424.80	10.90	0	48638	11263	11196	11113	11046	10963	11230	11080	309	3330	500	8230	10	1	61855670	7014	15.99	1.70	12	0.33	709.00	6658.00	14380	20240430	-21.14	10180	20241115	11.39	12100	-6.28	20250204	10910	3.94	20250102	14380	-21.14	20240430	10180	11.39	20241115	0.53	N	114090	500	309 억	6743171	N	N	715	N	N
53	20250220	130813	55	60.00	KOSPI200	오락·문화	N	N	N	Y	60	N	11360	230	2	2.07	2077684460	181738	171.48	11250	11560	11190	14460	7800	11130	11432.31	10.90	0	46318	11263	11196	11113	11046	10963	11230	11080	309	3330	500	8230	10	1	61855670	7027	16.02	1.71	12	0.29	709.00	6658.00	14380	20240430	-21.00	10180	20241115	11.59	12100	-6.12	20250204	10910	4.12	20250102	14380	-21.00	20240430	10180	11.59	20241115	0.53	N	114090	500	309 억	6743171	N	N	715	N	N
54	20250220	120814	55	60.00	KOSPI200	오락·문화	N	N	N	Y	60	N	11370	240	2	2.16	1862565280	162796	153.60	11250	11560	11190	14460	7800	11130	11441.10	10.90	0	43813	11263	11196	11113	11046	10963	11230	11080	309	3330	500	8230	10	1	61855670	7033	16.04	1.71	12	0.26	709.00	6658.00	14380	20240430	-20.93	10180	20241115	11.69	12100	-6.03	20250204	10910	4.22	20250102	14380	-20.93	20240430	10180	11.69	20241115	0.53	N	114090	500	309 억	6743171	N	N	715	N	N
55	20250220	110814	55	60.00	KOSPI200	오락·문화	N	N	N	Y	60	N	11410	280	2	2.52	1691652140	147784	139.44	11250	11560	11190	14460	7800	11130	11446.79	10.90	0	44709	11263	11196	11113	11046	10963	11230	11080	309	3330	500	8230	10	1	61855670	7058	16.09	1.71	12	0.24	709.00	6658.00	14380	20240430	-20.65	10180	20241115	12.08	12100	-5.70	20250204	10910	4.58	20250102	14380	-20.65	20240430	10180	12.08	20241115	0.53	N	114090	500	309 억	6743171	N	N	715	N	N
56	20250220	100814	55	60.00	KOSPI200	오락·문화	N	N	N	Y	60	N	11480	350	2	3.14	1322126910	115439	108.92	11250	11560	11190	14460	7800	11130	11453.04	10.90	0	49088	11263	11196	11113	11046	10963	11230	11080	309	3330	500	8230	10	1	61855670	7101	16.19	1.72	12	0.19	709.00	6658.00	14380	20240430	-20.17	10180	20241115	12.77	12100	-5.12	20250204	10910	5.22	20250102	14380	-20.17	20240430	10180	12.77	20241115	0.53	N	114090	500	309 억	6743171	N	N	715	N	N
57	20250220	090818	55	60.00	KOSPI200	오락·문화	N	N	N	Y	60	N	11420	290	2	2.61	342610600	30198	28.49	11250	11430	11190	14460	7800	11130	11345.47	10.90	0	5997	11263	11196	11113	11046	10963	11230	11080	309	3330	500	8230	10	1	61855670	7064	16.11	1.72	12	0.05	709.00	6658.00	14380	20240430	-20.58	10180	20241115	12.18	12100	-5.62	20250204	10910	4.67	20250102	14380	-20.58	20240430	10180	12.18	20241115	0.53	N	114090	500	309 억	6743171	N	N	715	N	N
58	20250219	160811	55	60.00	KOSPI200	오락·문화	N	N	N	Y	60	N	11130	60	2	0.54	1179141660	105965	77.12	11040	11180	11030	14390	7750	11070	11127.65	10.82	0	38697	11316	11192	11076	10952	10836	11135	10895	309	3320	500	8190	10	1	61855670	6885	15.70	1.67	12	0.17	709.00	6658.00	14380	20240430	-22.60	10180	20241115	9.33	12100	-8.02	20250204	10910	2.02	20250102	14380	-22.60	20240430	10180	9.33	20241115	0.54	N	114090	500	309 억	6691106	N	N	715	N	N
59	20250219	150813	55	60.00	KOSPI200	오락·문화	N	N	N	Y	60	N	11140	70	2	0.63	1132705810	101794	74.09	11040	11180	11030	14390	7750	11070	11127.43	10.82	0	39871	11316	11192	11076	10952	10836	11135	10895	309	3320	500	8190	10	1	61855670	6891	15.71	1.67	12	0.16	709.00	6658.00	14380	20240430	-22.53	10180	20241115	9.43	12100	-7.93	20250204	10910	2.11	20250102	14380	-22.53	20240430	10180	9.43	20241115	0.54	N	114090	500	309 억	6691106	N	N	4	N	N
60	20250219	140810	55	60.00	KOSPI200	오락·문화	N	N	N	Y	60	N	11140	70	2	0.63	978894340	87984	64.04	11040	11180	11030	14390	7750	11070	11125.82	10.82	0	36444	11316	11192	11076	10952	10836	11135	10895	309	3320	500	8190	10	1	61855670	6891	15.71	1.67	12	0.14	709.00	6658.00	14380	20240430	-22.53	10180	20241115	9.43	12100	-7.93	20250204	10910	2.11	20250102	14380	-22.53	20240430	10180	9.43	20241115	0.54	N	114090	500	309 억	6691106	N	N	4	N	N
61	20250219	130811	55	60.00	KOSPI200	오락·문화	N	N	N	Y	60	N	11140	70	2	0.63	802531700	72155	52.52	11040	11180	11030	14390	7750	11070	11122.33	10.82	0	31856	11316	11192	11076	10952	10836	11135	10895	309	3320	500	8190	10	1	61855670	6891	15.71	1.67	12	0.12	709.00	6658.00	14380	20240430	-22.53	10180	20241115	9.43	12100	-7.93	20250204	10910	2.11	20250102	14380	-22.53	20240430	10180	9.43	20241115	0.54	N	114090	500	309 억	6691106	N	N	4	N	N
62	20250219	120810	55	60.00	KOSPI200	오락·문화	N	N	N	Y	60	N	11140	70	2	0.63	519464810	46767	34.04	11040	11150	11030	14390	7750	11070	11107.51	10.82	0	15926	11316	11192	11076	10952	10836	11135	10895	309	3320	500	8190	10	1	61855670	6891	15.71	1.67	12	0.08	709.00	6658.00	14380	20240430	-22.53	10180	20241115	9.43	12100	-7.93	20250204	10910	2.11	20250102	14380	-22.53	20240430	10180	9.43	20241115	0.54	N	114090	500	309 억	6691106	N	N	4	N	N
63	20250219	110811	55	60.00	KOSPI200	오락·문화	N	N	N	Y	60	N	11140	70	2	0.63	390372750	35172	25.60	11040	11140	11030	14390	7750	11070	11098.96	10.82	0	12559	11316	11192	11076	10952	10836	11135	10895	309	3320	500	8190	10	1	61855670	6891	15.71	1.67	12	0.06	709.00	6658.00	14380	20240430	-22.53	10180	20241115	9.43	12100	-7.93	20250204	10910	2.11	20250102	14380	-22.53	20240430	10180	9.43	20241115	0.54	N	114090	500	309 억	6691106	N	N	4	N	N
64	20250219	100811	55	60.00	KOSPI200	오락·문화	N	N	N	Y	60	N	11070	0	3	0.00	194285060	17528	12.76	11040	11120	11030	14390	7750	11070	11084.27	10.82	0	1971	11316	11192	11076	10952	10836	11135	10895	309	3320	500	8190	10	1	61855670	6847	15.61	1.66	12	0.03	709.00	6658.00	14380	20240430	-23.02	10180	20241115	8.74	12100	-8.51	20250204	10910	1.47	20250102	14380	-23.02	20240430	10180	8.74	20241115	0.54	N	114090	500	309 억	6691106	N	N	4	N	N
65	20250219	090812	55	60.00	KOSPI200	오락·문화	N	N	N	Y	60	N	11090	20	2	0.18	31344980	2838	2.07	11040	11100	11030	14390	7750	11070	11044.74	10.82	0	-200	11316	11192	11076	10952	10836	11135	10895	309	3320	500	8190	10	1	61855670	6860	15.64	1.67	12	0.00	709.00	6658.00	14380	20240430	-22.88	10180	20241115	8.94	12100	-8.35	20250204	10910	1.65	20250102	14380	-22.88	20240430	10180	8.94	20241115	0.54	N	114090	500	309 억	6691106	N	N	4	N	N
66	20250218	160809	55	60.00	KOSPI200	오락·문화	N	N	N	Y	60	N	11070	-130	5	-1.16	1512537370	136993	190.04	11160	11200	10960	14560	7840	11200	11040.98	10.84	0	-32556	11326	11262	11176	11112	11026	11220	11070	309	3360	500	8280	10	1	61855670	6847	15.61	1.66	12	0.22	709.00	6658.00	14380	20240430	-23.02	10180	20241115	8.74	12100	-8.51	20250204	10910	1.47	20250102	14380	-23.02	20240430	10180	8.74	20241115	0.55	N	114090	500	309 억	6706699	N	N	4	N	N
67	20250218	150810	55	60.00	KOSPI200	오락·문화	N	N	N	Y	60	N	11060	-140	5	-1.25	1436823990	130151	180.55	11160	11200	10960	14560	7840	11200	11039.67	10.84	0	-31467	11326	11262	11176	11112	11026	11220	11070	309	3360	500	8280	10	1	61855670	6841	15.60	1.66	12	0.21	709.00	6658.00	14380	20240430	-23.09	10180	20241115	8.64	12100	-8.60	20250204	10910	1.37	20250102	14380	-23.09	20240430	10180	8.64	20241115	0.55	N	114090	500	309 억	6706699	N	N	296	N	N
68	20250218	140811	55	60.00	KOSPI200	오락·문화	N	N	N	Y	60	N	11040	-160	5	-1.43	1329247740	120409	167.04	11160	11200	10960	14560	7840	11200	11039.44	10.84	0	-32333	11326	11262	11176	11112	11026	11220	11070	309	3360	500	8280	10	1	61855670	6829	15.57	1.66	12	0.19	709.00	6658.00	14380	20240430	-23.23	10180	20241115	8.45	12100	-8.76	20250204	10910	1.19	20250102	14380	-23.23	20240430	10180	8.45	20241115	0.55	N	114090	500	309 억	6706699	N	N	296	N	N
69	20250218	130808	55	60.00	KOSPI200	오락·문화	N	N	N	Y	60	N	11070	-130	5	-1.16	1061184850	96143	133.37	11160	11200	10960	14560	7840	11200	11037.57	10.84	0	-25121	11326	11262	11176	11112	11026	11220	11070	309	3360	500	8280	10	1	61855670	6847	15.61	1.66	12	0.16	709.00	6658.00	14380	20240430	-23.02	10180	20241115	8.74	12100	-8.51	20250204	10910	1.47	20250102	14380	-23.02	20240430	10180	8.74	20241115	0.55	N	114090	500	309 억	6706699	N	N	296	N	N
70	20250218	120809	55	60.00	KOSPI200	오락·문화	N	N	N	Y	60	N	11030	-170	5	-1.52	958312600	86839	120.47	11160	11200	10960	14560	7840	11200	11035.51	10.84	0	-27622	11326	11262	11176	11112	11026	11220	11070	309	3360	500	8280	10	1	61855670	6823	15.56	1.66	12	0.14	709.00	6658.00	14380	20240430	-23.30	10180	20241115	8.35	12100	-8.84	20250204	10910	1.10	20250102	14380	-23.30	20240430	10180	8.35	20241115	0.55	N	114090	500	309 억	6706699	N	N	296	N	N
71	20250218	110807	55	60.00	KOSPI200	오락·문화	N	N	N	Y	60	N	10980	-220	5	-1.96	679690410	61504	85.32	11160	11200	10980	14560	7840	11200	11051.16	10.84	0	-31757	11326	11262	11176	11112	11026	11220	11070	309	3360	500	8280	10	1	61855670	6792	15.49	1.65	12	0.10	709.00	6658.00	14380	20240430	-23.64	10180	20241115	7.86	12100	-9.26	20250204	10910	0.64	20250102	14380	-23.64	20240430	10180	7.86	20241115	0.55	N	114090	500	309 억	6706699	N	N	296	N	N
72	20250218	100808	55	60.00	KOSPI200	오락·문화	N	N	N	Y	60	N	11020	-180	5	-1.61	377790680	34080	47.28	11160	11200	11010	14560	7840	11200	11085.40	10.84	0	-16392	11326	11262	11176	11112	11026	11220	11070	309	3360	500	8280	10	1	61855670	6816	15.54	1.66	12	0.06	709.00	6658.00	14380	20240430	-23.37	10180	20241115	8.25	12100	-8.93	20250204	10910	1.01	20250102	14380	-23.37	20240430	10180	8.25	20241115	0.55	N	114090	500	309 억	6706699	N	N	296	N	N
73	20250218	090811	55	60.00	KOSPI200	오락·문화	N	N	N	Y	60	N	11160	-40	5	-0.36	34853630	3126	4.34	11160	11160	11130	14560	7840	11200	11149.58	10.84	0	0	11326	11262	11176	11112	11026	11220	11070	309	3360	500	8280	10	1	61855670	6903	15.74	1.68	12	0.01	709.00	6658.00	14380	20240430	-22.39	10180	20241115	9.63	12100	-7.77	20250204	10910	2.29	20250102	14380	-22.39	20240430	10180	9.63	20241115	0.55	N	114090	500	309 억	6706699	N	N	296	N	N
74	20250217	160808	55	60.00	KOSPI200	오락·문화	N	N	N	Y	60	N	11200	40	2	0.36	797708730	71527	35.70	11240	11240	11090	14500	7820	11160	11152.55	10.82	0	4105	11526	11342	11236	11052	10946	11290	11000	309	3340	500	8250	10	1	61855670	6928	15.80	1.68	12	0.12	709.00	6658.00	14380	20240430	-22.11	10180	20241115	10.02	12100	-7.44	20250204	10910	2.66	20250102	14380	-22.11	20240430	10180	10.02	20241115	0.50	N	114090	500	309 억	6693817	N	N	296	N	N
75	20250217	150807	55	60.00	KOSPI200	오락·문화	N	N	N	Y	60	N	11150	-10	5	-0.09	728075490	65292	32.59	11240	11240	11090	14500	7820	11160	11151.07	10.82	0	3715	11526	11342	11236	11052	10946	11290	11000	309	3340	500	8250	10	1	61855670	6897	15.73	1.67	12	0.11	709.00	6658.00	14380	20240430	-22.46	10180	20241115	9.53	12100	-7.85	20250204	10910	2.20	20250102	14380	-22.46	20240430	10180	9.53	20241115	0.50	N	114090	500	309 억	6693817	N	N	212	N	N
76	20250217	140806	55	60.00	KOSPI200	오락·문화	N	N	N	Y	60	N	11140	-20	5	-0.18	605411350	54283	27.09	11240	11240	11090	14500	7820	11160	11152.87	10.82	0	2296	11526	11342	11236	11052	10946	11290	11000	309	3340	500	8250	10	1	61855670	6891	15.71	1.67	12	0.09	709.00	6658.00	14380	20240430	-22.53	10180	20241115	9.43	12100	-7.93	20250204	10910	2.11	20250102	14380	-22.53	20240430	10180	9.43	20241115	0.50	N	114090	500	309 억	6693817	N	N	212	N	N
77	20250217	130808	55	60.00	KOSPI200	오락·문화	N	N	N	Y	60	N	11160	0	3	0.00	469744220	42115	21.02	11240	11240	11090	14500	7820	11160	11153.85	10.82	0	2105	11526	11342	11236	11052	10946	11290	11000	309	3340	500	8250	10	1	61855670	6903	15.74	1.68	12	0.07	709.00	6658.00	14380	20240430	-22.39	10180	20241115	9.63	12100	-7.77	20250204	10910	2.29	20250102	14380	-22.39	20240430	10180	9.63	20241115	0.50	N	114090	500	309 억	6693817	N	N	212	N	N
78	20250217	120809	55	60.00	KOSPI200	오락·문화	N	N	N	Y	60	N	11160	0	3	0.00	425295450	38131	19.03	11240	11240	11090	14500	7820	11160	11153.54	10.82	0	2106	11526	11342	11236	11052	10946	11290	11000	309	3340	500	8250	10	1	61855670	6903	15.74	1.68	12	0.06	709.00	6658.00	14380	20240430	-22.39	10180	20241115	9.63	12100	-7.77	20250204	10910	2.29	20250102	14380	-22.39	20240430	10180	9.63	20241115	0.50	N	114090	500	309 억	6693817	N	N	212	N	N
79	20250217	110808	55	60.00	KOSPI200	오락·문화	N	N	N	Y	60	N	11150	-10	5	-0.09	324989850	29142	14.55	11240	11240	11090	14500	7820	11160	11151.94	10.82	0	-457	11526	11342	11236	11052	10946	11290	11000	309	3340	500	8250	10	1	61855670	6897	15.73	1.67	12	0.05	709.00	6658.00	14380	20240430	-22.46	10180	20241115	9.53	12100	-7.85	20250204	10910	2.20	20250102	14380	-22.46	20240430	10180	9.53	20241115	0.50	N	114090	500	309 억	6693817	N	N	212	N	N
80	20250217	100805	55	60.00	KOSPI200	오락·문화	N	N	N	Y	60	N	11180	20	2	0.18	185212030	16614	8.29	11240	11240	11090	14500	7820	11160	11147.95	10.82	0	-750	11526	11342	11236	11052	10946	11290	11000	309	3340	500	8250	10	1	61855670	6915	15.77	1.68	12	0.03	709.00	6658.00	14380	20240430	-22.25	10180	20241115	9.82	12100	-7.60	20250204	10910	2.47	20250102	14380	-22.25	20240430	10180	9.82	20241115	0.50	N	114090	500	309 억	6693817	N	N	212	N	N
81	20250217	090807	55	60.00	KOSPI200	오락·문화	N	N	N	Y	60	N	11180	20	2	0.18	20766780	1857	0.93	11240	11240	11150	14500	7820	11160	11182.97	10.82	0	121	11526	11342	11236	11052	10946	11290	11000	309	3340	500	8250	10	1	61855670	6915	15.77	1.68	12	0.00	709.00	6658.00	14380	20240430	-22.25	10180	20241115	9.82	12100	-7.60	20250204	10910	2.47	20250102	14380	-22.25	20240430	10180	9.82	20241115	0.50	N	114090	500	309 억	6693817	N	N	212	N	N
82	20250214	160803	55	60.00	KOSPI200	오락·문화	N	N	N	Y	60	N	11160	-150	5	-1.33	2246029090	200314	97.47	11350	11420	11130	14700	7920	11310	11212.57	10.82	0	-29762	11643	11476	11333	11166	11023	11405	11095	309	3390	500	8360	10	1	61855670	6903	15.74	1.68	12	0.32	709.00	6658.00	14380	20240430	-22.39	10180	20241115	9.63	12100	-7.77	20250204	10910	2.29	20250102	14380	-22.39	20240430	10180	9.63	20241115	0.52	N	114090	500	309 억	6691140	N	N	212	N	N
83	20250214	150801	55	60.00	KOSPI200	오락·문화	N	N	N	Y	60	N	11150	-160	5	-1.41	2179639310	194363	94.57	11350	11420	11130	14700	7920	11310	11214.27	10.82	0	-29770	11643	11476	11333	11166	11023	11405	11095	309	3390	500	8360	10	1	61855670	6897	15.73	1.67	12	0.31	709.00	6658.00	14380	20240430	-22.46	10180	20241115	9.53	12100	-7.85	20250204	10910	2.20	20250102	14380	-22.46	20240430	10180	9.53	20241115	0.52	N	114090	500	309 억	6691140	N	N	812	N	N
84	20250214	140802	55	60.00	KOSPI200	오락·문화	N	N	N	Y	60	N	11170	-140	5	-1.24	1768083910	157444	76.61	11350	11420	11140	14700	7920	11310	11229.92	10.82	0	-30836	11643	11476	11333	11166	11023	11405	11095	309	3390	500	8360	10	1	61855670	6909	15.75	1.68	12	0.25	709.00	6658.00	14380	20240430	-22.32	10180	20241115	9.72	12100	-7.69	20250204	10910	2.38	20250102	14380	-22.32	20240430	10180	9.72	20241115	0.52	N	114090	500	309 억	6691140	N	N	812	N	N
85	20250214	130805	55	60.00	KOSPI200	오락·문화	N	N	N	Y	60	N	11180	-130	5	-1.15	1268832300	112743	54.86	11350	11420	11160	14700	7920	11310	11254.20	10.82	0	-38747	11643	11476	11333	11166	11023	11405	11095	309	3390	500	8360	10	1	61855670	6915	15.77	1.68	12	0.18	709.00	6658.00	14380	20240430	-22.25	10180	20241115	9.82	12100	-7.60	20250204	10910	2.47	20250102	14380	-22.25	20240430	10180	9.82	20241115	0.52	N	114090	500	309 억	6691140	N	N	812	N	N
86	20250214	120802	55	60.00	KOSPI200	오락·문화	N	N	N	Y	60	N	11200	-110	5	-0.97	879743840	77962	37.93	11350	11420	11180	14700	7920	11310	11284.26	10.82	0	-28524	11643	11476	11333	11166	11023	11405	11095	309	3390	500	8360	10	1	61855670	6928	15.80	1.68	12	0.13	709.00	6658.00	14380	20240430	-22.11	10180	20241115	10.02	12100	-7.44	20250204	10910	2.66	20250102	14380	-22.11	20240430	10180	10.02	20241115	0.52	N	114090	500	309 억	6691140	N	N	812	N	N
87	20250214	110759	55	60.00	KOSPI200	오락·문화	N	N	N	Y	60	N	11310	0	3	0.00	420097490	37009	18.01	11350	11420	11280	14700	7920	11310	11351.23	10.82	0	-6892	11643	11476	11333	11166	11023	11405	11095	309	3390	500	8360	10	1	61855670	6996	15.95	1.70	12	0.06	709.00	6658.00	14380	20240430	-21.35	10180	20241115	11.10	12100	-6.53	20250204	10910	3.67	20250102	14380	-21.35	20240430	10180	11.10	20241115	0.52	N	114090	500	309 억	6691140	N	N	812	N	N
88	20250214	100800	55	60.00	KOSPI200	오락·문화	N	N	N	Y	60	N	11380	70	2	0.62	308892340	27209	13.24	11350	11420	11280	14700	7920	11310	11352.58	10.82	0	-5539	11643	11476	11333	11166	11023	11405	11095	309	3390	500	8360	10	1	61855670	7039	16.05	1.71	12	0.04	709.00	6658.00	14380	20240430	-20.86	10180	20241115	11.79	12100	-5.95	20250204	10910	4.31	20250102	14380	-20.86	20240430	10180	11.79	20241115	0.52	N	114090	500	309 억	6691140	N	N	812	N	N
89	20250214	090804	55	60.00	KOSPI200	오락·문화	N	N	N	Y	60	N	11340	30	2	0.27	47568730	4196	2.04	11350	11410	11310	14700	7920	11310	11336.68	10.82	0	-1783	11643	11476	11333	11166	11023	11405	11095	309	3390	500	8360	10	1	61855670	7014	15.99	1.70	12	0.01	709.00	6658.00	14380	20240430	-21.14	10180	20241115	11.39	12100	-6.28	20250204	10910	3.94	20250102	14380	-21.14	20240430	10180	11.39	20241115	0.52	N	114090	500	309 억	6691140	N	N	812	N	N
90	20250213	160755	55	60.00	KOSPI200	오락·문화	N	N	N	Y	60	N	11310	-280	5	-2.42	2328717310	205517	172.97	11500	11500	11190	15060	8120	11590	11331.03	10.84	-1472	-9640	11923	11756	11583	11416	11243	11670	11330	309	3470	500	8570	10	1	61855670	6996	15.95	1.70	12	0.33	709.00	6658.00	14380	20240430	-21.35	10180	20241115	11.10	12100	-6.53	20250204	10910	3.67	20250102	14380	-21.35	20240430	10180	11.10	20241115	0.52	N	114090	500	309 억	6703939	N	N	812	N	N
91	20250213	150756	55	60.00	KOSPI200	오락·문화	N	N	N	Y	60	N	11370	-220	5	-1.90	2031839840	179290	150.89	11500	11500	11190	15060	8120	11590	11332.70	10.84	-1472	-19933	11923	11756	11583	11416	11243	11670	11330	309	3470	500	8570	10	1	61855670	7033	16.04	1.71	12	0.29	709.00	6658.00	14380	20240430	-20.93	10180	20241115	11.69	12100	-6.03	20250204	10910	4.22	20250102	14380	-20.93	20240430	10180	11.69	20241115	0.52	N	114090	500	309 억	6703939	N	N	116	N	N
92	20250213	140754	55	60.00	KOSPI200	오락·문화	N	N	N	Y	60	N	11360	-230	5	-1.98	1661259070	146676	123.45	11500	11500	11190	15060	8120	11590	11326.05	10.84	-1472	-19229	11923	11756	11583	11416	11243	11670	11330	309	3470	500	8570	10	1	61855670	7027	16.02	1.71	12	0.24	709.00	6658.00	14380	20240430	-21.00	10180	20241115	11.59	12100	-6.12	20250204	10910	4.12	20250102	14380	-21.00	20240430	10180	11.59	20241115	0.52	N	114090	500	309 억	6703939	N	N	116	N	N
93	20250213	130754	55	60.00	KOSPI200	오락·문화	N	N	N	Y	60	N	11340	-250	5	-2.16	1439071030	127111	106.98	11500	11500	11190	15060	8120	11590	11321.37	10.84	-1472	-23045	11923	11756	11583	11416	11243	11670	11330	309	3470	500	8570	10	1	61855670	7014	15.99	1.70	12	0.21	709.00	6658.00	14380	20240430	-21.14	10180	20241115	11.39	12100	-6.28	20250204	10910	3.94	20250102	14380	-21.14	20240430	10180	11.39	20241115	0.52	N	114090	500	309 억	6703939	N	N	116	N	N
94	20250213	120754	55	60.00	KOSPI200	오락·문화	N	N	N	Y	60	N	11310	-280	5	-2.42	1313113420	116008	97.64	11500	11500	11190	15060	8120	11590	11319.16	10.84	-1472	-27491	11923	11756	11583	11416	11243	11670	11330	309	3470	500	8570	10	1	61855670	6996	15.95	1.70	12	0.19	709.00	6658.00	14380	20240430	-21.35	10180	20241115	11.10	12100	-6.53	20250204	10910	3.67	20250102	14380	-21.35	20240430	10180	11.10	20241115	0.52	N	114090	500	309 억	6703939	N	N	116	N	N
95	20250213	110753	55	60.00	KOSPI200	오락·문화	N	N	N	Y	60	N	11410	-180	5	-1.55	1147882730	101485	85.41	11500	11500	11190	15060	8120	11590	11310.86	10.84	-1472	-31368	11923	11756	11583	11416	11243	11670	11330	309	3470	500	8570	10	1	61855670	7058	16.09	1.71	12	0.16	709.00	6658.00	14380	20240430	-20.65	10180	20241115	12.08	12100	-5.70	20250204	10910	4.58	20250102	14380	-20.65	20240430	10180	12.08	20241115	0.52	N	114090	500	309 억	6703939	N	N	116	N	N
96	20250213	100755	55	60.00	KOSPI200	오락·문화	N	N	N	Y	60	N	11310	-280	5	-2.42	918787820	81360	68.47	11500	11500	11190	15060	8120	11590	11292.87	10.84	-1472	-34962	11923	11756	11583	11416	11243	11670	11330	309	3470	500	8570	10	1	61855670	6996	15.95	1.70	12	0.13	709.00	6658.00	14380	20240430	-21.35	10180	20241115	11.10	12100	-6.53	20250204	10910	3.67	20250102	14380	-21.35	20240430	10180	11.10	20241115	0.52	N	114090	500	309 억	6703939	N	N	116	N	N
97	20250213	090751	55	60.00	KOSPI200	오락·문화	N	N	N	Y	60	N	11290	-300	5	-2.59	277570340	24483	20.61	11500	11500	11270	15060	8120	11590	11337.27	10.84	-1472	-18532	11923	11756	11583	11416	11243	11670	11330	309	3470	500	8570	10	1	61855670	6984	15.92	1.70	12	0.04	709.00	6658.00	14380	20240430	-21.49	10180	20241115	10.90	12100	-6.69	20250204	10910	3.48	20250102	14380	-21.49	20240430	10180	10.90	20241115	0.52	N	114090	500	309 억	6703939	N	N	116	N	N
98	20250212	160749	55	60.00	KOSPI200	오락·문화	N	N	N	Y	60	N	11590	-100	5	-0.86	1323004870	114421	137.97	11750	11750	11410	15190	8190	11690	11562.60	10.85	0	-5958	11956	11822	11686	11552	11416	11890	11620	309	3500	500	8650	10	1	61855670	7169	16.35	1.74	12	0.18	709.00	6658.00	14380	20240430	-19.40	10180	20241115	13.85	12100	-4.21	20250204	10910	6.23	20250102	14380	-19.40	20240430	10180	13.85	20241115	0.52	N	114090	500	309 억	6711917	N	N	116	N	N
99	20250212	150748	55	60.00	KOSPI200	오락·문화	N	N	N	Y	60	N	11490	-200	5	-1.71	1251647810	108236	130.51	11750	11750	11410	15190	8190	11690	11564.06	10.85	0	-2498	11956	11822	11686	11552	11416	11890	11620	309	3500	500	8650	10	1	61855670	7107	16.21	1.73	12	0.17	709.00	6658.00	14380	20240430	-20.10	10180	20241115	12.87	12100	-5.04	20250204	10910	5.32	20250102	14380	-20.10	20240430	10180	12.87	20241115	0.52	N	114090	500	309 억	6711917	N	N	76	N	N
100	20250212	140750	55	60.00	KOSPI200	오락·문화	N	N	N	Y	60	N	11540	-150	5	-1.28	832453070	71791	86.57	11750	11750	11520	15190	8190	11690	11595.51	10.85	0	962	11956	11822	11686	11552	11416	11890	11620	309	3500	500	8650	10	1	61855670	7138	16.28	1.73	12	0.12	709.00	6658.00	14380	20240430	-19.75	10180	20241115	13.36	12100	-4.63	20250204	10910	5.77	20250102	14380	-19.75	20240430	10180	13.36	20241115	0.52	N	114090	500	309 억	6711917	N	N	76	N	N
101	20250212	130751	55	60.00	KOSPI200	오락·문화	N	N	N	Y	60	N	11560	-130	5	-1.11	692876330	59708	72.00	11750	11750	11520	15190	8190	11690	11604.41	10.85	0	1128	11956	11822	11686	11552	11416	11890	11620	309	3500	500	8650	10	1	61855670	7151	16.30	1.74	12	0.10	709.00	6658.00	14380	20240430	-19.61	10180	20241115	13.56	12100	-4.46	20250204	10910	5.96	20250102	14380	-19.61	20240430	10180	13.56	20241115	0.52	N	114090	500	309 억	6711917	N	N	76	N	N
102	20250212	120747	55	60.00	KOSPI200	오락·문화	N	N	N	Y	60	N	11570	-120	5	-1.03	637555250	54924	66.23	11750	11750	11520	15190	8190	11690	11607.95	10.85	0	-81	11956	11822	11686	11552	11416	11890	11620	309	3500	500	8650	10	1	61855670	7157	16.32	1.74	12	0.09	709.00	6658.00	14380	20240430	-19.54	10180	20241115	13.65	12100	-4.38	20250204	10910	6.05	20250102	14380	-19.54	20240430	10180	13.65	20241115	0.52	N	114090	500	309 억	6711917	N	N	76	N	N
103	20250212	110747	55	60.00	KOSPI200	오락·문화	N	N	N	Y	60	N	11540	-150	5	-1.28	578453500	49815	60.07	11750	11750	11520	15190	8190	11690	11612.03	10.85	0	-1305	11956	11822	11686	11552	11416	11890	11620	309	3500	500	8650	10	1	61855670	7138	16.28	1.73	12	0.08	709.00	6658.00	14380	20240430	-19.75	10180	20241115	13.36	12100	-4.63	20250204	10910	5.77	20250102	14380	-19.75	20240430	10180	13.36	20241115	0.52	N	114090	500	309 억	6711917	N	N	76	N	N
104	20250212	100741	55	60.00	KOSPI200	오락·문화	N	N	N	Y	60	N	11720	30	2	0.26	139697150	11960	14.42	11750	11750	11610	15190	8190	11690	11680.36	10.85	0	2827	11956	11822	11686	11552	11416	11890	11620	309	3500	500	8650	10	1	61855670	7249	16.53	1.76	12	0.02	709.00	6658.00	14380	20240430	-18.50	10180	20241115	15.13	12100	-3.14	20250204	10910	7.42	20250102	14380	-18.50	20240430	10180	15.13	20241115	0.52	N	114090	500	309 억	6711917	N	N	76	N	N
105	20250212	090743	55	60.00	KOSPI200	오락·문화	N	N	N	Y	60	N	11630	-60	5	-0.51	25125330	2147	2.59	11750	11750	11620	15190	8190	11690	11702.53	10.85	0	-1204	11956	11822	11686	11552	11416	11890	11620	309	3500	500	8650	10	1	61855670	7194	16.40	1.75	12	0.00	709.00	6658.00	14380	20240430	-19.12	10180	20241115	14.24	12100	-3.88	20250204	10910	6.60	20250102	14380	-19.12	20240430	10180	14.24	20241115	0.52	N	114090	500	309 억	6711917	N	N	76	N	N
106	20250211	160750	55	60.00	KOSPI200	오락·문화	N	N	N	Y	60	N	11690	20	2	0.17	875610160	75107	112.89	11680	11820	11550	15170	8170	11670	11657.16	10.85	0	-3498	11956	11812	11686	11542	11416	11750	11480	309	3500	500	8630	10	1	61855670	7231	16.49	1.76	12	0.12	709.00	6658.00	14380	20240430	-18.71	10180	20241115	14.83	12100	-3.39	20250204	10910	7.15	20250102	14380	-18.71	20240430	10180	14.83	20241115	0.44	N	114090	500	309 억	6712113	N	N	76	N	N
107	20250211	150750	55	60.00	KOSPI200	오락·문화	N	N	N	Y	60	N	11660	-10	5	-0.09	762593100	65415	98.33	11680	11820	11550	15170	8170	11670	11657.77	10.85	0	-2840	11956	11812	11686	11542	11416	11750	11480	309	3500	500	8630	10	1	61855670	7212	16.45	1.75	12	0.11	709.00	6658.00	14380	20240430	-18.92	10180	20241115	14.54	12100	-3.64	20250204	10910	6.87	20250102	14380	-18.92	20240430	10180	14.54	20241115	0.44	N	114090	500	309 억	6712113	N	N	92	N	N
108	20250211	140751	55	60.00	KOSPI200	오락·문화	N	N	N	Y	60	N	11640	-30	5	-0.26	637670410	54667	82.17	11680	11820	11550	15170	8170	11670	11664.63	10.85	0	-1904	11956	11812	11686	11542	11416	11750	11480	309	3500	500	8630	10	1	61855670	7200	16.42	1.75	12	0.09	709.00	6658.00	14380	20240430	-19.05	10180	20241115	14.34	12100	-3.80	20250204	10910	6.69	20250102	14380	-19.05	20240430	10180	14.34	20241115	0.44	N	114090	500	309 억	6712113	N	N	92	N	N
109	20250211	130750	55	60.00	KOSPI200	오락·문화	N	N	N	Y	60	N	11620	-50	5	-0.43	548617400	47022	70.68	11680	11820	11550	15170	8170	11670	11667.25	10.85	0	-5383	11956	11812	11686	11542	11416	11750	11480	309	3500	500	8630	10	1	61855670	7188	16.39	1.75	12	0.08	709.00	6658.00	14380	20240430	-19.19	10180	20241115	14.15	12100	-3.97	20250204	10910	6.51	20250102	14380	-19.19	20240430	10180	14.15	20241115	0.44	N	114090	500	309 억	6712113	N	N	92	N	N
110	20250211	120749	55	60.00	KOSPI200	오락·문화	N	N	N	Y	60	N	11570	-100	5	-0.86	492028840	42142	63.34	11680	11820	11550	15170	8170	11670	11675.50	10.85	0	-4418	11956	11812	11686	11542	11416	11750	11480	309	3500	500	8630	10	1	61855670	7157	16.32	1.74	12	0.07	709.00	6658.00	14380	20240430	-19.54	10180	20241115	13.65	12100	-4.38	20250204	10910	6.05	20250102	14380	-19.54	20240430	10180	13.65	20241115	0.44	N	114090	500	309 억	6712113	N	N	92	N	N
111	20250211	110750	55	60.00	KOSPI200	오락·문화	N	N	N	Y	60	N	11630	-40	5	-0.34	334890730	28586	42.97	11680	11820	11610	15170	8170	11670	11715.20	10.85	0	1300	11956	11812	11686	11542	11416	11750	11480	309	3500	500	8630	10	1	61855670	7194	16.40	1.75	12	0.05	709.00	6658.00	14380	20240430	-19.12	10180	20241115	14.24	12100	-3.88	20250204	10910	6.60	20250102	14380	-19.12	20240430	10180	14.24	20241115	0.44	N	114090	500	309 억	6712113	N	N	92	N	N
112	20250211	100751	55	60.00	KOSPI200	오락·문화	N	N	N	Y	60	N	11720	50	2	0.43	205269740	17474	26.27	11680	11820	11630	15170	8170	11670	11747.15	10.85	0	3005	11956	11812	11686	11542	11416	11750	11480	309	3500	500	8630	10	1	61855670	7249	16.53	1.76	12	0.03	709.00	6658.00	14380	20240430	-18.50	10180	20241115	15.13	12100	-3.14	20250204	10910	7.42	20250102	14380	-18.50	20240430	10180	15.13	20241115	0.44	N	114090	500	309 억	6712113	N	N	92	N	N
113	20250211	090753	55	60.00	KOSPI200	오락·문화	N	N	N	Y	60	N	11680	10	2	0.09	14321510	1227	1.84	11680	11710	11630	15170	8170	11670	11671.97	10.85	0	-789	11956	11812	11686	11542	11416	11750	11480	309	3500	500	8630	10	1	61855670	7225	16.47	1.75	12	0.00	709.00	6658.00	14380	20240430	-18.78	10180	20241115	14.73	12100	-3.47	20250204	10910	7.06	20250102	14380	-18.78	20240430	10180	14.73	20241115	0.44	N	114090	500	309 억	6712113	N	N	92	N	N
114	20250210	160746	55	60.00	KOSPI200	오락·문화	N	N	N	Y	60	N	11670	-10	5	-0.09	775735100	66525	54.67	11690	11830	11560	15180	8180	11680	11660.79	10.89	0	330	11926	11802	11616	11492	11306	11865	11555	309	3500	500	8640	10	1	61855670	7219	16.46	1.75	12	0.11	709.00	6658.00	14380	20240430	-18.85	10180	20241115	14.64	12100	-3.55	20250204	10910	6.97	20250102	14380	-18.85	20240430	10180	14.64	20241115	0.46	N	114090	500	309 억	6733123	N	N	68	N	N
115	20250210	150745	55	60.00	KOSPI200	오락·문화	N	N	N	Y	60	N	11610	-70	5	-0.60	692932760	59411	48.82	11690	11830	11560	15180	8180	11680	11663.37	10.89	0	2953	11926	11802	11616	11492	11306	11865	11555	309	3500	500	8640	10	1	61855670	7181	16.38	1.74	12	0.10	709.00	6658.00	14380	20240430	-19.26	10180	20241115	14.05	12100	-4.05	20250204	10910	6.42	20250102	14380	-19.26	20240430	10180	14.05	20241115	0.46	N	114090	500	309 억	6733123	N	N	811	N	N
116	20250210	140744	55	60.00	KOSPI200	오락·문화	N	N	N	Y	60	N	11610	-70	5	-0.60	553091200	47366	38.93	11690	11830	11560	15180	8180	11680	11676.97	10.89	0	6814	11926	11802	11616	11492	11306	11865	11555	309	3500	500	8640	10	1	61855670	7181	16.38	1.74	12	0.08	709.00	6658.00	14380	20240430	-19.26	10180	20241115	14.05	12100	-4.05	20250204	10910	6.42	20250102	14380	-19.26	20240430	10180	14.05	20241115	0.46	N	114090	500	309 억	6733123	N	N	811	N	N
117	20250210	130747	55	60.00	KOSPI200	오락·문화	N	N	N	Y	60	N	11710	30	2	0.26	462361620	39585	32.53	11690	11830	11560	15180	8180	11680	11680.22	10.89	0	6257	11926	11802	11616	11492	11306	11865	11555	309	3500	500	8640	10	1	61855670	7243	16.52	1.76	12	0.06	709.00	6658.00	14380	20240430	-18.57	10180	20241115	15.03	12100	-3.22	20250204	10910	7.33	20250102	14380	-18.57	20240430	10180	15.03	20241115	0.46	N	114090	500	309 억	6733123	N	N	811	N	N
118	20250210	120743	55	60.00	KOSPI200	오락·문화	N	N	N	Y	60	N	11720	40	2	0.34	390240630	33431	27.47	11690	11830	11560	15180	8180	11680	11673.02	10.89	0	5169	11926	11802	11616	11492	11306	11865	11555	309	3500	500	8640	10	1	61855670	7249	16.53	1.76	12	0.05	709.00	6658.00	14380	20240430	-18.50	10180	20241115	15.13	12100	-3.14	20250204	10910	7.42	20250102	14380	-18.50	20240430	10180	15.13	20241115	0.46	N	114090	500	309 억	6733123	N	N	811	N	N
119	20250210	110740	55	60.00	KOSPI200	오락·문화	N	N	N	Y	60	N	11710	30	2	0.26	279875430	24000	19.72	11690	11830	11560	15180	8180	11680	11661.48	10.89	0	3556	11926	11802	11616	11492	11306	11865	11555	309	3500	500	8640	10	1	61855670	7243	16.52	1.76	12	0.04	709.00	6658.00	14380	20240430	-18.57	10180	20241115	15.03	12100	-3.22	20250204	10910	7.33	20250102	14380	-18.57	20240430	10180	15.03	20241115	0.46	N	114090	500	309 억	6733123	N	N	811	N	N
120	20250210	100741	55	60.00	KOSPI200	오락·문화	N	N	N	Y	60	N	11670	-10	5	-0.09	196983440	16897	13.89	11690	11830	11560	15180	8180	11680	11657.89	10.89	0	858	11926	11802	11616	11492	11306	11865	11555	309	3500	500	8640	10	1	61855670	7219	16.46	1.75	12	0.03	709.00	6658.00	14380	20240430	-18.85	10180	20241115	14.64	12100	-3.55	20250204	10910	6.97	20250102	14380	-18.85	20240430	10180	14.64	20241115	0.46	N	114090	500	309 억	6733123	N	N	811	N	N
121	20250210	090737	55	60.00	KOSPI200	오락·문화	N	N	N	Y	60	N	11700	20	2	0.17	43225090	3702	3.04	11690	11700	11620	15180	8180	11680	11676.15	10.89	0	-1660	11926	11802	11616	11492	11306	11865	11555	309	3500	500	8640	10	1	61855670	7237	16.50	1.76	12	0.01	709.00	6658.00	14380	20240430	-18.64	10180	20241115	14.93	12100	-3.31	20250204	10910	7.24	20250102	14380	-18.64	20240430	10180	14.93	20241115	0.46	N	114090	500	309 억	6733123	N	N	811	N	N
122	20250207	160732	55	60.00	KOSPI200	오락·문화	N	N	N	Y	60	N	11680	20	2	0.17	1410312320	121677	286.48	11610	11740	11430	15150	8170	11660	11590.62	10.92	0	-25343	11906	11782	11696	11572	11486	11740	11530	309	3490	500	8620	10	1	61855670	7225	16.47	1.75	12	0.20	709.00	6658.00	14380	20240430	-18.78	10180	20241115	14.73	12100	-3.47	20250204	10910	7.06	20250102	14380	-18.78	20240430	10180	14.73	20241115	0.46	N	114090	500	309 억	6757581	N	N	811	N	N
123	20250207	150734	55	60.00	KOSPI200	오락·문화	N	N	N	Y	60	N	11670	10	2	0.09	1334229060	115163	271.14	11610	11740	11430	15150	8170	11660	11585.57	10.92	0	-22834	11906	11782	11696	11572	11486	11740	11530	309	3490	500	8620	10	1	61855670	7219	16.46	1.75	12	0.19	709.00	6658.00	14380	20240430	-18.85	10180	20241115	14.64	12100	-3.55	20250204	10910	6.97	20250102	14380	-18.85	20240430	10180	14.64	20241115	0.46	N	114090	500	309 억	6757581	N	N	169	N	N
124	20250207	140733	55	60.00	KOSPI200	오락·문화	N	N	N	Y	60	N	11580	-80	5	-0.69	1112822760	96084	226.22	11610	11740	11430	15150	8170	11660	11581.77	10.92	0	-21923	11906	11782	11696	11572	11486	11740	11530	309	3490	500	8620	10	1	61855670	7163	16.33	1.74	12	0.16	709.00	6658.00	14380	20240430	-19.47	10180	20241115	13.75	12100	-4.30	20250204	10910	6.14	20250102	14380	-19.47	20240430	10180	13.75	20241115	0.46	N	114090	500	309 억	6757581	N	N	169	N	N
125	20250207	130732	55	60.00	KOSPI200	오락·문화	N	N	N	Y	60	N	11700	40	2	0.34	873466160	75475	177.70	11610	11740	11430	15150	8170	11660	11572.92	10.92	0	-15199	11906	11782	11696	11572	11486	11740	11530	309	3490	500	8620	10	1	61855670	7237	16.50	1.76	12	0.12	709.00	6658.00	14380	20240430	-18.64	10180	20241115	14.93	12100	-3.31	20250204	10910	7.24	20250102	14380	-18.64	20240430	10180	14.93	20241115	0.46	N	114090	500	309 억	6757581	N	N	169	N	N
126	20250207	120731	55	60.00	KOSPI200	오락·문화	N	N	N	Y	60	N	11730	70	2	0.60	819183350	70840	166.79	11610	11730	11430	15150	8170	11660	11563.85	10.92	0	-15144	11906	11782	11696	11572	11486	11740	11530	309	3490	500	8620	10	1	61855670	7256	16.54	1.76	12	0.11	709.00	6658.00	14380	20240430	-18.43	10180	20241115	15.23	12100	-3.06	20250204	10910	7.52	20250102	14380	-18.43	20240430	10180	15.23	20241115	0.46	N	114090	500	309 억	6757581	N	N	169	N	N
127	20250207	110729	55	60.00	KOSPI200	오락·문화	N	N	N	Y	60	N	11660	0	3	0.00	641710760	55668	131.07	11610	11660	11430	15150	8170	11660	11527.46	10.92	0	-14519	11906	11782	11696	11572	11486	11740	11530	309	3490	500	8620	10	1	61855670	7212	16.45	1.75	12	0.09	709.00	6658.00	14380	20240430	-18.92	10180	20241115	14.54	12100	-3.64	20250204	10910	6.87	20250102	14380	-18.92	20240430	10180	14.54	20241115	0.46	N	114090	500	309 억	6757581	N	N	169	N	N
128	20250207	100731	55	60.00	KOSPI200	오락·문화	N	N	N	Y	60	N	11470	-190	5	-1.63	464488790	40315	94.92	11610	11650	11430	15150	8170	11660	11521.49	10.92	0	-15824	11906	11782	11696	11572	11486	11740	11530	309	3490	500	8620	10	1	61855670	7095	16.18	1.72	12	0.07	709.00	6658.00	14380	20240430	-20.24	10180	20241115	12.67	12100	-5.21	20250204	10910	5.13	20250102	14380	-20.24	20240430	10180	12.67	20241115	0.46	N	114090	500	309 억	6757581	N	N	169	N	N
129	20250207	090736	55	60.00	KOSPI200	오락·문화	N	N	N	Y	60	N	11550	-110	5	-0.94	146099790	12630	29.74	11610	11650	11520	15150	8170	11660	11567.68	10.92	0	-213	11906	11782	11696	11572	11486	11740	11530	309	3490	500	8620	10	1	61855670	7144	16.29	1.73	12	0.02	709.00	6658.00	14380	20240430	-19.68	10180	20241115	13.46	12100	-4.55	20250204	10910	5.87	20250102	14380	-19.68	20240430	10180	13.46	20241115	0.46	N	114090	500	309 억	6757581	N	N	169	N	N
130	20250206	160713	55	60.00	KOSPI200	오락·문화	N	N	N	Y	60	N	11660	-40	5	-0.34	495660050	42473	80.72	11700	11820	11610	15210	8190	11700	11670.01	10.86	0	-3672	12206	11952	11826	11572	11446	11890	11510	309	3510	500	8650	10	1	61855670	7212	16.45	1.75	12	0.07	709.00	6658.00	14380	20240430	-18.92	10180	20241115	14.54	12100	-3.64	20250204	10910	6.87	20250102	14380	-18.92	20240430	10180	14.54	20241115	0.50	N	114090	500	309 억	6716325	N	N	169	N	N
131	20250206	150717	55	60.00	KOSPI200	오락·문화	N	N	N	Y	60	N	11630	-70	5	-0.60	445922050	38205	72.61	11700	11820	11610	15210	8190	11700	11671.82	10.86	0	-2459	12206	11952	11826	11572	11446	11890	11510	309	3510	500	8650	10	1	61855670	7194	16.40	1.75	12	0.06	709.00	6658.00	14380	20240430	-19.12	10180	20241115	14.24	12100	-3.88	20250204	10910	6.60	20250102	14380	-19.12	20240430	10180	14.24	20241115	0.50	N	114090	500	309 억	6716325	N	N	1000	N	N
132	20250206	140718	55	60.00	KOSPI200	오락·문화	N	N	N	Y	60	N	11650	-50	5	-0.43	375416210	32142	61.08	11700	11820	11610	15210	8190	11700	11679.93	10.86	0	-2416	12206	11952	11826	11572	11446	11890	11510	309	3510	500	8650	10	1	61855670	7206	16.43	1.75	12	0.05	709.00	6658.00	14380	20240430	-18.98	10180	20241115	14.44	12100	-3.72	20250204	10910	6.78	20250102	14380	-18.98	20240430	10180	14.44	20241115	0.50	N	114090	500	309 억	6716325	N	N	1000	N	N
133	20250206	130715	55	60.00	KOSPI200	오락·문화	N	N	N	Y	60	N	11700	0	3	0.00	241846730	20683	39.31	11700	11820	11640	15210	8190	11700	11693.02	10.86	0	-1473	12206	11952	11826	11572	11446	11890	11510	309	3510	500	8650	10	1	61855670	7237	16.50	1.76	12	0.03	709.00	6658.00	14380	20240430	-18.64	10180	20241115	14.93	12100	-3.31	20250204	10910	7.24	20250102	14380	-18.64	20240430	10180	14.93	20241115	0.50	N	114090	500	309 억	6716325	N	N	1000	N	N
134	20250206	120713	55	60.00	KOSPI200	오락·문화	N	N	N	Y	60	N	11700	0	3	0.00	222410790	19022	36.15	11700	11820	11640	15210	8190	11700	11692.29	10.86	0	-478	12206	11952	11826	11572	11446	11890	11510	309	3510	500	8650	10	1	61855670	7237	16.50	1.76	12	0.03	709.00	6658.00	14380	20240430	-18.64	10180	20241115	14.93	12100	-3.31	20250204	10910	7.24	20250102	14380	-18.64	20240430	10180	14.93	20241115	0.50	N	114090	500	309 억	6716325	N	N	1000	N	N
135	20250206	110708	55	60.00	KOSPI200	오락·문화	N	N	N	Y	60	N	11700	0	3	0.00	202766890	17343	32.96	11700	11820	11640	15210	8190	11700	11691.57	10.86	0	-363	12206	11952	11826	11572	11446	11890	11510	309	3510	500	8650	10	1	61855670	7237	16.50	1.76	12	0.03	709.00	6658.00	14380	20240430	-18.64	10180	20241115	14.93	12100	-3.31	20250204	10910	7.24	20250102	14380	-18.64	20240430	10180	14.93	20241115	0.50	N	114090	500	309 억	6716325	N	N	1000	N	N
136	20250206	100709	55	60.00	KOSPI200	오락·문화	N	N	N	Y	60	N	11740	40	2	0.34	149377310	12780	24.29	11700	11820	11640	15210	8190	11700	11688.37	10.86	0	-281	12206	11952	11826	11572	11446	11890	11510	309	3510	500	8650	10	1	61855670	7262	16.56	1.76	12	0.02	709.00	6658.00	14380	20240430	-18.36	10180	20241115	15.32	12100	-2.98	20250204	10910	7.61	20250102	14380	-18.36	20240430	10180	15.32	20241115	0.50	N	114090	500	309 억	6716325	N	N	1000	N	N
137	20250206	090718	55	60.00	KOSPI200	오락·문화	N	N	N	Y	60	N	11710	10	2	0.09	12820970	1093	2.08	11700	11820	11700	15210	8190	11700	11730.07	10.86	0	-144	12206	11952	11826	11572	11446	11890	11510	309	3510	500	8650	10	1	61855670	7243	16.52	1.76	12	0.00	709.00	6658.00	14380	20240430	-18.57	10180	20241115	15.03	12100	-3.22	20250204	10910	7.33	20250102	14380	-18.57	20240430	10180	15.03	20241115	0.50	N	114090	500	309 억	6716325	N	N	1000	N	N
138	20250205	160706	55	60.00	KOSPI200	오락·문화	N	N	N	Y	60	N	11700	-260	5	-2.17	621928510	52613	31.65	11960	12080	11700	15540	8380	11960	11820.81	10.89	-2668	-22778	12413	12186	11873	11646	11333	12300	11760	309	3580	500	8850	10	1	61855670	7237	16.50	1.76	12	0.09	709.00	6658.00	14380	20240430	-18.64	10180	20241115	14.93	12100	-3.31	20250204	10910	7.24	20250102	14380	-18.64	20240430	10180	14.93	20241115	0.50	N	114090	500	309 억	6734604	N	N	1000	N	N
139	20250205	150710	55	60.00	KOSPI200	오락·문화	N	N	N	Y	60	N	11720	-240	5	-2.01	556504200	47023	28.29	11960	12080	11710	15540	8380	11960	11834.72	10.89	-2668	-18869	12413	12186	11873	11646	11333	12300	11760	309	3580	500	8850	10	1	61855670	7249	16.53	1.76	12	0.08	709.00	6658.00	14380	20240430	-18.50	10180	20241115	15.13	12100	-3.14	20250204	10910	7.42	20250102	14380	-18.50	20240430	10180	15.13	20241115	0.50	N	114090	500	309 억	6734604	N	N	812	N	N
140	20250205	140708	55	60.00	KOSPI200	오락·문화	N	N	N	Y	60	N	11750	-210	5	-1.76	458225620	38641	23.25	11960	12080	11750	15540	8380	11960	11858.53	10.89	-2668	-13791	12413	12186	11873	11646	11333	12300	11760	309	3580	500	8850	10	1	61855670	7268	16.57	1.76	12	0.06	709.00	6658.00	14380	20240430	-18.29	10180	20241115	15.42	12100	-2.89	20250204	10910	7.70	20250102	14380	-18.29	20240430	10180	15.42	20241115	0.50	N	114090	500	309 억	6734604	N	N	812	N	N
141	20250205	130707	55	60.00	KOSPI200	오락·문화	N	N	N	Y	60	N	11760	-200	5	-1.67	404989530	34114	20.52	11960	12080	11750	15540	8380	11960	11871.65	10.89	-2668	-10615	12413	12186	11873	11646	11333	12300	11760	309	3580	500	8850	10	1	61855670	7274	16.59	1.77	12	0.06	709.00	6658.00	14380	20240430	-18.22	10180	20241115	15.52	12100	-2.81	20250204	10910	7.79	20250102	14380	-18.22	20240430	10180	15.52	20241115	0.50	N	114090	500	309 억	6734604	N	N	812	N	N
142	20250205	120709	55	60.00	KOSPI200	오락·문화	N	N	N	Y	60	N	11770	-190	5	-1.59	358313540	30145	18.14	11960	12080	11770	15540	8380	11960	11886.33	10.89	-2668	-8663	12413	12186	11873	11646	11333	12300	11760	309	3580	500	8850	10	1	61855670	7280	16.60	1.77	12	0.05	709.00	6658.00	14380	20240430	-18.15	10180	20241115	15.62	12100	-2.73	20250204	10910	7.88	20250102	14380	-18.15	20240430	10180	15.62	20241115	0.50	N	114090	500	309 억	6734604	N	N	812	N	N
143	20250205	110708	55	60.00	KOSPI200	오락·문화	N	N	N	Y	60	N	11830	-130	5	-1.09	294910280	24773	14.90	11960	12080	11800	15540	8380	11960	11904.50	10.89	-2668	-5431	12413	12186	11873	11646	11333	12300	11760	309	3580	500	8850	10	1	61855670	7318	16.69	1.78	12	0.04	709.00	6658.00	14380	20240430	-17.73	10180	20241115	16.21	12100	-2.23	20250204	10910	8.43	20250102	14380	-17.73	20240430	10180	16.21	20241115	0.50	N	114090	500	309 억	6734604	N	N	812	N	N
144	20250205	100715	55	60.00	KOSPI200	오락·문화	N	N	N	Y	60	N	11960	0	3	0.00	143983550	12046	7.25	11960	12080	11880	15540	8380	11960	11952.81	10.89	-2668	-3722	12413	12186	11873	11646	11333	12300	11760	309	3580	500	8850	10	1	61855670	7398	16.87	1.80	12	0.02	709.00	6658.00	14380	20240430	-16.83	10180	20241115	17.49	12100	-1.16	20250204	10910	9.62	20250102	14380	-16.83	20240430	10180	17.49	20241115	0.50	N	114090	500	309 억	6734604	N	N	812	N	N
145	20250205	090719	55	60.00	KOSPI200	오락·문화	N	N	N	Y	60	N	12020	60	2	0.50	28609470	2377	1.43	11960	12080	11960	15540	8380	11960	12035.96	10.89	-2668	-225	12413	12186	11873	11646	11333	12300	11760	309	3580	500	8850	10	1	61855670	7435	16.95	1.81	12	0.00	709.00	6658.00	14380	20240430	-16.41	10180	20241115	18.07	12100	-0.66	20250204	10910	10.17	20250102	14380	-16.41	20240430	10180	18.07	20241115	0.50	N	114090	500	309 억	6734604	N	N	812	N	N
146	20250204	160650	55	60.00	KOSPI200	오락·문화	N	N	N	Y	60	N	11960	420	2	3.64	1992625790	166214	128.82	11690	12100	11560	15000	8080	11540	11988.50	10.82	0	52023	12013	11776	11493	11256	10973	11635	11115	309	3460	500	8530	10	1	61855670	7398	16.87	1.80	12	0.27	709.00	6658.00	14380	20240430	-16.83	10180	20241115	17.49	12100	-1.16	20250204	10910	9.62	20250102	14380	-16.83	20240430	10180	17.49	20241115	0.53	N	114090	500	309 억	6693726	N	N	812	N	N
147	20250204	150702	55	60.00	KOSPI200	오락·문화	N	N	N	Y	60	N	11960	420	2	3.64	1911877560	159461	123.59	11690	12100	11560	15000	8080	11540	11989.62	10.82	0	51545	12013	11776	11493	11256	10973	11635	11115	309	3460	500	8530	10	1	61855670	7398	16.87	1.80	12	0.26	709.00	6658.00	14380	20240430	-16.83	10180	20241115	17.49	12100	-1.16	20250204	10910	9.62	20250102	14380	-16.83	20240430	10180	17.49	20241115	0.53	N	114090	500	309 억	6693726	N	N	1401	N	N
148	20250204	140701	55	60.00	KOSPI200	오락·문화	N	N	N	Y	60	N	11970	430	2	3.73	1668690210	139139	107.84	11690	12100	11560	15000	8080	11540	11992.97	10.82	0	48245	12013	11776	11493	11256	10973	11635	11115	309	3460	500	8530	10	1	61855670	7404	16.88	1.80	12	0.22	709.00	6658.00	14380	20240430	-16.76	10180	20241115	17.58	12100	-1.07	20250204	10910	9.72	20250102	14380	-16.76	20240430	10180	17.58	20241115	0.53	N	114090	500	309 억	6693726	N	N	1401	N	N
149	20250204	130703	55	60.00	KOSPI200	오락·문화	N	N	N	Y	60	N	11980	440	2	3.81	1501724660	125194	97.03	11690	12100	11560	15000	8080	11540	11995.18	10.82	0	47667	12013	11776	11493	11256	10973	11635	11115	309	3460	500	8530	10	1	61855670	7410	16.90	1.80	12	0.20	709.00	6658.00	14380	20240430	-16.69	10180	20241115	17.68	12100	-0.99	20250204	10910	9.81	20250102	14380	-16.69	20240430	10180	17.68	20241115	0.53	N	114090	500	309 억	6693726	N	N	1401	N	N
150	20250204	120710	55	60.00	KOSPI200	오락·문화	N	N	N	Y	60	N	12060	520	2	4.51	1295066400	108008	83.71	11690	12100	11560	15000	8080	11540	11990.47	10.82	0	44958	12013	11776	11493	11256	10973	11635	11115	309	3460	500	8530	10	1	61855670	7460	17.01	1.81	12	0.17	709.00	6658.00	14380	20240430	-16.13	10180	20241115	18.47	12100	-0.33	20250204	10910	10.54	20250102	14380	-16.13	20240430	10180	18.47	20241115	0.53	N	114090	500	309 억	6693726	N	N	1401	N	N
151	20250204	110654	55	60.00	KOSPI200	오락·문화	N	N	N	Y	60	N	12070	530	2	4.59	965482050	80675	62.53	11690	12100	11560	15000	8080	11540	11967.55	10.82	0	30999	12013	11776	11493	11256	10973	11635	11115	309	3460	500	8530	10	1	61855670	7466	17.02	1.81	12	0.13	709.00	6658.00	14380	20240430	-16.06	10180	20241115	18.57	12100	-0.25	20250204	10910	10.63	20250102	14380	-16.06	20240430	10180	18.57	20241115	0.53	N	114090	500	309 억	6693726	N	N	1401	N	N
152	20250204	100659	55	60.00	KOSPI200	오락·문화	N	N	N	Y	60	N	11910	370	2	3.21	247513440	20956	16.24	11690	11930	11560	15000	8080	11540	11811.10	10.82	0	3344	12013	11776	11493	11256	10973	11635	11115	309	3460	500	8530	10	1	61855670	7367	16.80	1.79	12	0.03	709.00	6658.00	14380	20240430	-17.18	10180	20241115	16.99	12070	-1.33	20250122	10910	9.17	20250102	14380	-17.18	20240430	10180	16.99	20241115	0.53	N	114090	500	309 억	6693726	N	N	1401	N	N
153	20250204	090700	55	60.00	KOSPI200	오락·문화	N	N	N	Y	60	N	11670	130	2	1.13	7403290	636	0.49	11690	11690	11560	15000	8080	11540	11640.39	10.82	0	-49	12013	11776	11493	11256	10973	11635	11115	309	3460	500	8530	10	1	61855670	7219	16.46	1.75	12	0.00	709.00	6658.00	14380	20240430	-18.85	10180	20241115	14.64	12070	-3.31	20250122	10910	6.97	20250102	14380	-18.85	20240430	10180	14.64	20241115	0.53	N	114090	500	309 억	6693726	N	N	1401	N	N

68 KiB Raw Blame History

68 KiB

Raw Blame History