KissMeData/012170/price/prices-20250301.csv at babff6b4e046a32dcce7d114f6b0ed863cd0bc12

Files

ened 3331b58223 Update 2025-03-18 2979 top30,price

2025-03-18 18:11:59 +09:00

38 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	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	marketWarningCode	shortOverheated
2	20250318	160300	57	100.00	KOSPI		오락·문화	N	N	N	N	N	2500	-230	5	-8.42	1263270594	483973	44.05	2850	2980	2435	3545	1915	2730	2610.21	13.61	1054	3483	3106	2903	2526	2323	3005	2425	52	815	500	1690	5	1	10356948	259	-0.89	0.98	12	4.67	-2800.00	2546.00	14052	20240311	-82.21	1462	20250310	71.00	3826	-34.66	20250110	1462	71.00	20250310	3385	-26.14	20250313	205	1119.51	20250210	0.01	N	012170	500	51 억	1409462	N	N	1	N	00	N
3	20250318	150302	57	100.00	KOSPI		오락·문화	N	N	N	N	N	2500	-230	5	-8.42	1191003759	454907	41.41	2850	2980	2435	3545	1915	2730	2618.13	13.61	944	3483	3106	2903	2526	2323	3005	2425	52	815	500	1690	5	1	10356948	259	-0.89	0.98	12	4.39	-2800.00	2546.00	14052	20240311	-82.21	1462	20250310	71.00	3826	-34.66	20250110	1462	71.00	20250310	3385	-26.14	20250313	205	1119.51	20250210	0.01	N	012170	500	51 억	1409462	N	N	6	N	00	N
4	20250318	140301	57	100.00	KOSPI		오락·문화	N	N	N	N	N	2550	-180	5	-6.59	969885279	366035	33.32	2850	2980	2540	3545	1915	2730	2649.71	13.61	-4399	3483	3106	2903	2526	2323	3005	2425	52	815	500	1690	5	1	10356948	264	-0.91	1.00	12	3.53	-2800.00	2546.00	14052	20240311	-81.85	1462	20250310	74.42	3826	-33.35	20250110	1462	74.42	20250310	3385	-24.67	20250313	205	1143.90	20250210	0.01	N	012170	500	51 억	1409462	N	N	6	N	00	N
5	20250318	130300	57	100.00	KOSPI		오락·문화	N	N	N	N	N	2575	-155	5	-5.68	884612684	332748	30.29	2850	2980	2570	3545	1915	2730	2658.51	13.61	-4125	3483	3106	2903	2526	2323	3005	2425	52	815	500	1690	5	1	10356948	267	-0.92	1.01	12	3.21	-2800.00	2546.00	14052	20240311	-81.68	1462	20250310	76.13	3826	-32.70	20250110	1462	76.13	20250310	3385	-23.93	20250313	205	1156.10	20250210	0.01	N	012170	500	51 억	1409462	N	N	6	N	00	N
6	20250318	120301	57	100.00	KOSPI		오락·문화	N	N	N	N	N	2625	-105	5	-3.85	807766364	303045	27.58	2850	2980	2570	3545	1915	2730	2665.50	13.61	-4862	3483	3106	2903	2526	2323	3005	2425	52	815	500	1690	5	1	10356948	272	-0.94	1.03	12	2.93	-2800.00	2546.00	14052	20240311	-81.32	1462	20250310	79.55	3826	-31.39	20250110	1462	79.55	20250310	3385	-22.45	20250313	205	1180.49	20250210	0.01	N	012170	500	51 억	1409462	N	N	6	N	00	N
7	20250318	110300	57	100.00	KOSPI		오락·문화	N	N	N	N	N	2590	-140	5	-5.13	730112784	273032	24.85	2850	2980	2570	3545	1915	2730	2674.09	13.61	-4189	3483	3106	2903	2526	2323	3005	2425	52	815	500	1690	5	1	10356948	268	-0.93	1.02	12	2.64	-2800.00	2546.00	14052	20240311	-81.57	1462	20250310	77.15	3826	-32.31	20250110	1462	77.15	20250310	3385	-23.49	20250313	205	1163.41	20250210	0.01	N	012170	500	51 억	1409462	N	N	6	N	00	N
8	20250318	100301	57	100.00	KOSPI		오락·문화	N	N	N	N	N	2625	-105	5	-3.85	573628069	212869	19.38	2850	2980	2570	3545	1915	2730	2694.75	13.61	-3995	3483	3106	2903	2526	2323	3005	2425	52	815	500	1690	5	1	10356948	272	-0.94	1.03	12	2.06	-2800.00	2546.00	14052	20240311	-81.32	1462	20250310	79.55	3826	-31.39	20250110	1462	79.55	20250310	3385	-22.45	20250313	205	1180.49	20250210	0.01	N	012170	500	51 억	1409462	N	N	6	N	00	N
9	20250318	090301	57	100.00	KOSPI		오락·문화	N	N	N	N	N	2810	80	2	2.93	121837580	42237	3.84	2850	2980	2810	3545	1915	2730	2884.62	13.61	-255	3483	3106	2903	2526	2323	3005	2425	52	815	500	1690	5	1	10356948	291	-1.00	1.10	12	0.41	-2800.00	2546.00	14052	20240311	-80.00	1462	20250310	92.20	3826	-26.56	20250110	1462	92.20	20250310	3385	-16.99	20250313	205	1270.73	20250210	0.01	N	012170	500	51 억	1409462	N	N	6	N	00	N
10	20250317	160301	54	100.00	KOSPI		오락·문화	N	N	N	N	N	2730	-150	5	-5.21	3246447051	1090047	43.62	2850	3280	2700	3740	2020	2880	2978.31	13.71	-15514	3640	3260	2990	2610	2340	3450	2800	52	860	500	1780	5	1	10356948	283	-0.97	1.07	12	10.52	-2800.00	2546.00	14052	20240311	-80.57	1462	20250310	86.73	3826	-28.65	20250110	1462	86.73	20250310	3385	-19.35	20250313	205	1231.71	20250210	0.03	N	012170	500	51 억	1419543	N	N	6	N	01	N
11	20250317	150300	54	100.00	KOSPI		오락·문화	N	N	N	N	N	2730	-150	5	-5.21	3167999731	1061391	42.48	2850	3280	2700	3740	2020	2880	2984.76	13.71	-15950	3640	3260	2990	2610	2340	3450	2800	52	860	500	1780	5	1	10356948	283	-0.97	1.07	12	10.25	-2800.00	2546.00	14052	20240311	-80.57	1462	20250310	86.73	3826	-28.65	20250110	1462	86.73	20250310	3385	-19.35	20250313	205	1231.71	20250210	0.03	N	012170	500	51 억	1419543	N	N	7	N	01	N
12	20250317	140301	54	100.00	KOSPI		오락·문화	N	N	N	N	N	2760	-120	5	-4.17	3019562251	1007187	40.31	2850	3280	2720	3740	2020	2880	2998.02	13.71	-14172	3640	3260	2990	2610	2340	3450	2800	52	860	500	1780	5	1	10356948	286	-0.99	1.08	12	9.72	-2800.00	2546.00	14052	20240311	-80.36	1462	20250310	88.78	3826	-27.86	20250110	1462	88.78	20250310	3385	-18.46	20250313	205	1246.34	20250210	0.03	N	012170	500	51 억	1419543	N	N	7	N	01	N
13	20250317	130300	54	100.00	KOSPI		오락·문화	N	N	N	N	N	2810	-70	5	-2.43	2835926200	940804	37.65	2850	3280	2790	3740	2020	2880	3014.36	13.71	-15438	3640	3260	2990	2610	2340	3450	2800	52	860	500	1780	5	1	10356948	291	-1.00	1.10	12	9.08	-2800.00	2546.00	14052	20240311	-80.00	1462	20250310	92.20	3826	-26.56	20250110	1462	92.20	20250310	3385	-16.99	20250313	205	1270.73	20250210	0.03	N	012170	500	51 억	1419543	N	N	7	N	01	N
14	20250317	120259	54	100.00	KOSPI		오락·문화	N	N	N	N	N	2840	-40	5	-1.39	2727509815	902521	36.12	2850	3280	2790	3740	2020	2880	3022.10	13.71	-8832	3640	3260	2990	2610	2340	3450	2800	52	860	500	1780	5	1	10356948	294	-1.01	1.12	12	8.71	-2800.00	2546.00	14052	20240311	-79.79	1462	20250310	94.25	3826	-25.77	20250110	1462	94.25	20250310	3385	-16.10	20250313	205	1285.37	20250210	0.03	N	012170	500	51 억	1419543	N	N	7	N	01	N
15	20250317	110259	54	100.00	KOSPI		오락·문화	N	N	N	N	N	2865	-15	5	-0.52	2518451387	829726	33.21	2850	3280	2790	3740	2020	2880	3035.28	13.71	-4815	3640	3260	2990	2610	2340	3450	2800	52	860	500	1780	5	1	10356948	297	-1.02	1.13	12	8.01	-2800.00	2546.00	14052	20240311	-79.61	1462	20250310	95.96	3826	-25.12	20250110	1462	95.96	20250310	3385	-15.36	20250313	205	1297.56	20250210	0.03	N	012170	500	51 억	1419543	N	N	7	N	01	N
16	20250317	100301	54	100.00	KOSPI		오락·문화	N	N	N	N	N	2900	20	2	0.69	2190728978	714250	28.58	2850	3280	2825	3740	2020	2880	3067.17	13.71	-11228	3640	3260	2990	2610	2340	3450	2800	52	860	500	1780	5	1	10356948	300	-1.04	1.14	12	6.90	-2800.00	2546.00	14052	20240311	-79.36	1462	20250310	98.36	3826	-24.20	20250110	1462	98.36	20250310	3385	-14.33	20250313	205	1314.63	20250210	0.03	N	012170	500	51 억	1419543	N	N	7	N	01	N
17	20250317	090300	54	100.00	KOSPI		오락·문화	N	N	N	N	N	3130	250	2	8.68	117839547	39771	1.59	2850	3130	2830	3740	2020	2880	2962.95	13.71	2493	3640	3260	2990	2610	2340	3450	2800	52	860	500	1780	5	1	10356948	324	-1.12	1.23	12	0.38	-2800.00	2546.00	14052	20240311	-77.73	1462	20250310	114.09	3826	-18.19	20250110	1462	114.09	20250310	3385	-7.53	20250313	205	1426.83	20250210	0.03	N	012170	500	51 억	1419543	Y	N	7	N	01	N
18	20250314	160259	57	100.00	KOSPI		오락·문화	N	N	N	N	N	2880	75	2	2.67	7710605384	2493892	46.89	2740	3370	2720	3645	1965	2805	3091.99	13.61	21153	3618	3211	2978	2571	2338	3095	2455	52	840	500	1730	5	1	10356948	298	-1.03	1.13	12	24.08	-2800.00	2546.00	14052	20240311	-79.50	1462	20250310	96.99	3826	-24.73	20250110	1462	96.99	20250310	3385	-14.92	20250313	205	1304.88	20250210	0.04	N	012170	500	51 억	1409165	N	N	7	N	00	N
19	20250314	150301	57	100.00	KOSPI		오락·문화	N	N	N	N	N	2880	75	2	2.67	7565144759	2443773	45.95	2740	3370	2720	3645	1965	2805	3095.69	13.61	18698	3618	3211	2978	2571	2338	3095	2455	52	840	500	1730	5	1	10356948	298	-1.03	1.13	12	23.60	-2800.00	2546.00	14052	20240311	-79.50	1462	20250310	96.99	3826	-24.73	20250110	1462	96.99	20250310	3385	-14.92	20250313	205	1304.88	20250210	0.04	N	012170	500	51 억	1409165	N	N	0	N	00	N
20	20250314	140259	57	100.00	KOSPI		오락·문화	N	N	N	N	N	2965	160	2	5.70	7307325452	2355888	44.30	2740	3370	2720	3645	1965	2805	3101.73	13.61	15789	3618	3211	2978	2571	2338	3095	2455	52	840	500	1730	5	1	10356948	307	-1.06	1.16	12	22.75	-2800.00	2546.00	14052	20240311	-78.90	1462	20250310	102.80	3826	-22.50	20250110	1462	102.80	20250310	3385	-12.41	20250313	205	1346.34	20250210	0.04	N	012170	500	51 억	1409165	N	N	0	N	00	N
21	20250314	130259	57	100.00	KOSPI		오락·문화	N	N	N	N	N	2980	175	2	6.24	6941136697	2232184	41.97	2740	3370	2720	3645	1965	2805	3109.58	13.61	11053	3618	3211	2978	2571	2338	3095	2455	52	840	500	1730	5	1	10356948	309	-1.06	1.17	12	21.55	-2800.00	2546.00	14052	20240311	-78.79	1462	20250310	103.83	3826	-22.11	20250110	1462	103.83	20250310	3385	-11.96	20250313	205	1353.66	20250210	0.04	N	012170	500	51 억	1409165	N	N	0	N	00	N
22	20250314	120301	57	100.00	KOSPI		오락·문화	N	N	N	N	N	3040	235	2	8.38	6593934718	2116902	39.80	2740	3370	2720	3645	1965	2805	3114.90	13.61	8963	3618	3211	2978	2571	2338	3095	2455	52	840	500	1730	5	1	10356948	315	-1.09	1.19	12	20.44	-2800.00	2546.00	14052	20240311	-78.37	1462	20250310	107.93	3826	-20.54	20250110	1462	107.93	20250310	3385	-10.19	20250313	205	1382.93	20250210	0.04	N	012170	500	51 억	1409165	N	N	0	N	00	N
23	20250314	110259	57	100.00	KOSPI		오락·문화	N	N	N	N	N	3035	230	2	8.20	5536545304	1773958	33.35	2740	3370	2720	3645	1965	2805	3121.02	13.61	8108	3618	3211	2978	2571	2338	3095	2455	52	840	500	1730	5	1	10356948	314	-1.08	1.19	12	17.13	-2800.00	2546.00	14052	20240311	-78.40	1462	20250310	107.59	3826	-20.67	20250110	1462	107.59	20250310	3385	-10.34	20250313	205	1380.49	20250210	0.04	N	012170	500	51 억	1409165	N	N	0	N	00	N
24	20250314	100300	57	100.00	KOSPI		오락·문화	N	N	N	N	N	3100	295	2	10.52	4779596953	1526462	28.70	2740	3370	2720	3645	1965	2805	3131.17	13.61	3346	3618	3211	2978	2571	2338	3095	2455	52	840	500	1730	5	1	10356948	321	-1.11	1.22	12	14.74	-2800.00	2546.00	14052	20240311	-77.94	1462	20250310	112.04	3826	-18.98	20250110	1462	112.04	20250310	3385	-8.42	20250313	205	1412.20	20250210	0.04	N	012170	500	51 억	1409165	N	N	0	N	00	N
25	20250314	090300	57	100.00	KOSPI		오락·문화	N	N	N	N	N	2945	140	2	4.99	534636503	183964	3.46	2740	3010	2720	3645	1965	2805	2906.22	13.61	3869	3618	3211	2978	2571	2338	3095	2455	52	840	500	1730	5	1	10356948	305	-1.05	1.16	12	1.78	-2800.00	2546.00	14052	20240311	-79.04	1462	20250310	101.44	3826	-23.03	20250110	1462	101.44	20250310	3385	-13.00	20250313	205	1336.59	20250210	0.04	N	012170	500	51 억	1409165	N	N	0	N	00	N
26	20250313	160257	57	100.00	KOSPI	신고가	오락·문화	N	N	N	N	N	2805	95	2	3.51	16479014739	5251711	98.21	2850	3385	2745	3520	1900	2710	3138.21	13.95	-55767	3198	2953	2465	2220	1732	3076	2343	52	810	500	1680	5	1	10356948	291	-1.00	1.10	12	50.71	-2800.00	2546.00	14052	20240311	-80.04	1462	20250310	91.86	3826	-26.69	20250110	1462	91.86	20250310	3385	-17.13	20250313	205	1268.29	20250210	0.04	N	012170	500	51 억	1444732	N	N	0	N	00	N
27	20250313	150258	57	100.00	KOSPI	신고가	오락·문화	N	N	N	N	N	3045	335	2	12.36	15813664564	5021807	93.91	2850	3385	2745	3520	1900	2710	3149.04	13.95	-67034	3198	2953	2465	2220	1732	3076	2343	52	810	500	1680	5	1	10356948	315	-1.09	1.20	12	48.49	-2800.00	2546.00	14052	20240311	-78.33	1462	20250310	108.28	3826	-20.41	20250110	1462	108.28	20250310	3385	-10.04	20250313	205	1385.37	20250210	0.04	N	012170	500	51 억	1444732	N	N	0	N	00	N
28	20250313	140258	57	100.00	KOSPI	신고가	오락·문화	N	N	N	N	N	3165	455	2	16.79	13961267358	4421578	82.69	2850	3385	2745	3520	1900	2710	3157.57	13.95	-64028	3198	2953	2465	2220	1732	3076	2343	52	810	500	1680	5	1	10356948	328	-1.13	1.24	12	42.69	-2800.00	2546.00	14052	20240311	-77.48	1462	20250310	116.48	3826	-17.28	20250110	1462	116.48	20250310	3385	-6.50	20250313	205	1443.90	20250210	0.04	N	012170	500	51 억	1444732	N	N	0	N	00	N
29	20250313	130258	57	100.00	KOSPI	신고가	오락·문화	N	N	N	N	N	3150	440	2	16.24	9970437123	3108166	58.12	2850	3385	2845	3520	1900	2710	3207.89	13.95	-36645	3198	2953	2465	2220	1732	3076	2343	52	810	500	1680	5	1	10356948	326	-1.12	1.24	12	30.01	-2800.00	2546.00	14052	20240311	-77.58	1462	20250310	115.46	3826	-17.67	20250110	1462	115.46	20250310	3385	-6.94	20250313	205	1436.59	20250210	0.04	N	012170	500	51 억	1444732	N	N	0	N	00	N
30	20250313	120258	57	100.00	KOSPI	신고가	오락·문화	N	N	N	N	N	3165	455	2	16.79	9564474870	2980137	55.73	2850	3385	2845	3520	1900	2710	3209.48	13.95	-28606	3198	2953	2465	2220	1732	3076	2343	52	810	500	1680	5	1	10356948	328	-1.13	1.24	12	28.77	-2800.00	2546.00	14052	20240311	-77.48	1462	20250310	116.48	3826	-17.28	20250110	1462	116.48	20250310	3385	-6.50	20250313	205	1443.90	20250210	0.04	N	012170	500	51 억	1444732	N	N	0	N	00	N
31	20250313	110258	57	100.00	KOSPI	신고가	오락·문화	N	N	N	N	N	3290	580	2	21.40	8273480387	2576515	48.18	2850	3385	2845	3520	1900	2710	3211.19	13.95	-7319	3198	2953	2465	2220	1732	3076	2343	52	810	500	1680	5	1	10356948	341	-1.18	1.29	12	24.88	-2800.00	2546.00	14052	20240311	-76.59	1462	20250310	125.03	3826	-14.01	20250110	1462	125.03	20250310	3385	-2.81	20250313	205	1504.88	20250210	0.04	N	012170	500	51 억	1444732	N	N	0	N	00	N
32	20250313	100258	57	100.00	KOSPI	신고가	오락·문화	N	N	N	N	N	3175	465	2	17.16	6532740421	2039070	38.13	2850	3385	2845	3520	1900	2710	3203.89	13.95	-29842	3198	2953	2465	2220	1732	3076	2343	52	810	500	1680	5	1	10356948	329	-1.13	1.25	12	19.69	-2800.00	2546.00	14052	20240311	-77.41	1462	20250310	117.17	3826	-17.02	20250110	1462	117.17	20250310	3385	-6.20	20250313	205	1448.78	20250210	0.04	N	012170	500	51 억	1444732	N	N	0	N	00	N
33	20250313	090258	57	100.00	KOSPI	신고가	오락·문화	N	N	N	N	N	3180	470	2	17.34	888320325	295357	5.52	2850	3180	2845	3520	1900	2710	3008.04	13.95	3301	3198	2953	2465	2220	1732	3076	2343	52	810	500	1680	5	1	10356948	329	-1.14	1.25	12	2.85	-2800.00	2546.00	14052	20240311	-77.37	1462	20250310	117.51	3826	-16.88	20250110	1462	117.51	20250310	3180	0.00	20250313	205	1451.22	20250210	0.04	N	012170	500	51 억	1444732	N	N	0	N	00	N
34	20250312	160257	57	100.00	KOSPI	신고가	오락·문화	N	N	N	N	N	2710	625	1	29.98	13395858400	5286903	308.45	1979	2710	1977	2710	1460	2085	2533.94	14.47	-65402	2459	2272	1898	1711	1337	2365	1804	52	625	500	1290	5	1	10356948	281	-0.97	1.06	12	51.05	-2800.00	2546.00	14052	20240311	-80.71	1462	20250310	85.36	3826	-29.17	20250110	1462	85.36	20250310	2710	0.00	20250312	205	1221.95	20250210	0.04	N	012170	500	51 억	1499147	N	N	0	N	00	N
35	20250312	150258	57	100.00	KOSPI	신고가	오락·문화	N	N	N	N	N	2650	565	2	27.10	12368362306	4906001	286.23	1979	2705	1977	2710	1460	2085	2521.25	14.47	-70239	2459	2272	1898	1711	1337	2365	1804	52	625	500	1290	5	1	10356948	274	-0.95	1.04	12	47.37	-2800.00	2546.00	14052	20240311	-81.14	1462	20250310	81.26	3826	-30.74	20250110	1462	81.26	20250310	2705	-2.03	20250312	205	1192.68	20250210	0.04	N	012170	500	51 억	1499147	N	N	0	N	00	N
36	20250312	140257	57	100.00	KOSPI	신고가	오락·문화	N	N	N	N	N	2565	480	2	23.02	10362443735	4148111	242.01	1979	2705	1977	2710	1460	2085	2498.32	14.47	-74119	2459	2272	1898	1711	1337	2365	1804	52	625	500	1290	5	1	10356948	266	-0.92	1.01	12	40.05	-2800.00	2546.00	14052	20240311	-81.75	1462	20250310	75.44	3826	-32.96	20250110	1462	75.44	20250310	2705	-5.18	20250312	205	1151.22	20250210	0.04	N	012170	500	51 억	1499147	N	N	0	N	00	N
37	20250312	130257	57	100.00	KOSPI	신고가	오락·문화	N	N	N	N	N	2585	500	2	23.98	9753854178	3912383	228.26	1979	2705	1977	2710	1460	2085	2493.29	14.47	-62514	2459	2272	1898	1711	1337	2365	1804	52	625	500	1290	5	1	10356948	268	-0.92	1.02	12	37.78	-2800.00	2546.00	14052	20240311	-81.60	1462	20250310	76.81	3826	-32.44	20250110	1462	76.81	20250310	2705	-4.44	20250312	205	1160.98	20250210	0.04	N	012170	500	51 억	1499147	N	N	0	N	00	N
38	20250312	120257	57	100.00	KOSPI	신고가	오락·문화	N	N	N	N	N	2550	465	2	22.30	9340833054	3751153	218.85	1979	2705	1977	2710	1460	2085	2490.35	14.47	-60725	2459	2272	1898	1711	1337	2365	1804	52	625	500	1290	5	1	10356948	264	-0.91	1.00	12	36.22	-2800.00	2546.00	14052	20240311	-81.85	1462	20250310	74.42	3826	-33.35	20250110	1462	74.42	20250310	2705	-5.73	20250312	205	1143.90	20250210	0.04	N	012170	500	51 억	1499147	N	N	0	N	00	N
39	20250312	110255	57	100.00	KOSPI	신고가	오락·문화	N	N	N	N	N	2570	485	2	23.26	8835870167	3553523	207.32	1979	2705	1977	2710	1460	2085	2486.75	14.47	-59026	2459	2272	1898	1711	1337	2365	1804	52	625	500	1290	5	1	10356948	266	-0.92	1.01	12	34.31	-2800.00	2546.00	14052	20240311	-81.71	1462	20250310	75.79	3826	-32.83	20250110	1462	75.79	20250310	2705	-4.99	20250312	205	1153.66	20250210	0.04	N	012170	500	51 억	1499147	N	N	0	N	00	N
40	20250312	100256	57	100.00	KOSPI	신고가	오락·문화	N	N	N	N	N	2590	505	2	24.22	7680441481	3109324	181.40	1979	2705	1977	2710	1460	2085	2470.39	14.47	-55646	2459	2272	1898	1711	1337	2365	1804	52	625	500	1290	5	1	10356948	268	-0.93	1.02	12	30.02	-2800.00	2546.00	14052	20240311	-81.57	1462	20250310	77.15	3826	-32.31	20250110	1462	77.15	20250310	2705	-4.25	20250312	205	1163.41	20250210	0.04	N	012170	500	51 억	1499147	N	N	0	N	00	N
41	20250312	090257	57	100.00	KOSPI		오락·문화	N	N	N	N	N	2130	45	2	2.16	738260365	362661	21.16	1979	2165	1977	2710	1460	2085	2035.39	14.47	11964	2459	2272	1898	1711	1337	2365	1804	52	625	500	1290	5	1	10356948	221	-0.76	0.84	12	3.50	-2800.00	2546.00	14052	20240311	-84.84	1462	20250310	45.69	3826	-44.33	20250110	1462	45.69	20250310	2600	-18.08	20250306	205	939.02	20250210	0.04	N	012170	500	51 억	1499147	N	N	0	N	00	N
42	20250311	160255	57	100.00	KOSPI		오락·문화	N	N	N	N	N	2085	481	1	29.99	2972431509	1475078	350.04	1589	2085	1524	2085	1123	1604	2015.09	14.20	18609	1826	1714	1588	1476	1350	1652	1414	52	481	500	990	5	1	10356948	216	-0.74	0.82	12	14.24	-2800.00	2546.00	15339	20240227	-86.41	1462	20250310	42.61	3826	-45.50	20250110	1462	42.61	20250310	2600	-19.81	20250306	205	917.07	20250210	0.04	N	012170	500	51 억	1470526	N	N	0	N	00	N
43	20250311	150256	57	100.00	KOSPI		오락·문화	N	N	N	N	N	2085	481	1	29.99	2970778104	1474285	349.85	1589	2085	1524	2085	1123	1604	2015.06	14.20	18406	1826	1714	1588	1476	1350	1652	1414	52	481	500	990	5	1	10356948	216	-0.74	0.82	12	14.23	-2800.00	2546.00	15339	20240227	-86.41	1462	20250310	42.61	3826	-45.50	20250110	1462	42.61	20250310	2600	-19.81	20250306	205	917.07	20250210	0.04	N	012170	500	51 억	1470526	N	N	0	N	00	N
44	20250311	140256	57	100.00	KOSPI		오락·문화	N	N	N	N	N	2085	481	1	29.99	2965665684	1471833	349.27	1589	2085	1524	2085	1123	1604	2014.95	14.20	18406	1826	1714	1588	1476	1350	1652	1414	52	481	500	990	5	1	10356948	216	-0.74	0.82	12	14.21	-2800.00	2546.00	15339	20240227	-86.41	1462	20250310	42.61	3826	-45.50	20250110	1462	42.61	20250310	2600	-19.81	20250306	205	917.07	20250210	0.04	N	012170	500	51 억	1470526	N	N	0	N	00	N
45	20250311	130256	57	100.00	KOSPI		오락·문화	N	N	N	N	N	2085	481	1	29.99	2960953584	1469573	348.73	1589	2085	1524	2085	1123	1604	2014.84	14.20	16945	1826	1714	1588	1476	1350	1652	1414	52	481	500	990	5	1	10356948	216	-0.74	0.82	12	14.19	-2800.00	2546.00	15339	20240227	-86.41	1462	20250310	42.61	3826	-45.50	20250110	1462	42.61	20250310	2600	-19.81	20250306	205	917.07	20250210	0.04	N	012170	500	51 억	1470526	N	N	0	N	00	N
46	20250311	120255	57	100.00	KOSPI		오락·문화	N	N	N	N	N	2085	481	1	29.99	2949748794	1464199	347.46	1589	2085	1524	2085	1123	1604	2014.58	14.20	11571	1826	1714	1588	1476	1350	1652	1414	52	481	500	990	5	1	10356948	216	-0.74	0.82	12	14.14	-2800.00	2546.00	15339	20240227	-86.41	1462	20250310	42.61	3826	-45.50	20250110	1462	42.61	20250310	2600	-19.81	20250306	205	917.07	20250210	0.04	N	012170	500	51 억	1470526	N	N	0	N	00	N
47	20250311	110256	57	100.00	KOSPI		오락·문화	N	N	N	N	N	2085	481	1	29.99	2908803564	1444561	342.80	1589	2085	1524	2085	1123	1604	2013.62	14.20	8814	1826	1714	1588	1476	1350	1652	1414	52	481	500	990	5	1	10356948	216	-0.74	0.82	12	13.95	-2800.00	2546.00	15339	20240227	-86.41	1462	20250310	42.61	3826	-45.50	20250110	1462	42.61	20250310	2600	-19.81	20250306	205	917.07	20250210	0.04	N	012170	500	51 억	1470526	N	N	0	N	00	N
48	20250311	100256	57	100.00	KOSPI		오락·문화	N	N	N	N	N	2085	481	1	29.99	1276795365	649755	154.19	1589	2085	1524	2085	1123	1604	1965.04	14.20	18358	1826	1714	1588	1476	1350	1652	1414	52	481	500	990	5	1	10356948	216	-0.74	0.82	12	6.27	-2800.00	2546.00	15339	20240227	-86.41	1462	20250310	42.61	3826	-45.50	20250110	1462	42.61	20250310	2600	-19.81	20250306	205	917.07	20250210	0.04	N	012170	500	51 억	1470526	N	N	0	N	00	N
49	20250311	090256	57	100.00	KOSPI		오락·문화	N	N	N	N	N	1591	-13	5	-0.81	19621966	12365	2.93	1589	1605	1524	2085	1123	1604	1586.90	14.20	1130	1826	1714	1588	1476	1350	1652	1414	52	481	500	990	1	1	10356948	165	-0.57	0.62	12	0.12	-2800.00	2546.00	15339	20240227	-89.63	1462	20250310	8.82	3826	-58.42	20250110	1462	8.82	20250310	2600	-38.81	20250306	205	676.10	20250210	0.04	N	012170	500	51 억	1470526	N	N	0	N	00	N
50	20250310	160253	57	100.00	KOSPI		오락·문화	N	N	N	N	N	1604	-100	5	-5.87	645610526	420587	98.30	1695	1700	1462	2215	1193	1704	1535.01	14.16	4223	2118	1910	1807	1599	1496	1859	1548	52	511	500	1050	1	1	10356948	166	-0.57	0.63	12	4.06	-2800.00	2546.00	20782	20240226	-92.28	1462	20250310	9.71	3826	-58.08	20250110	1462	9.71	20250310	2600	-38.31	20250306	205	682.44	20250210	0.04	N	012170	500	51 억	1466961	N	N	0	N	00	N
51	20250310	150256	57	100.00	KOSPI		오락·문화	N	N	N	N	N	1545	-159	5	-9.33	571510493	373504	87.30	1695	1700	1462	2215	1193	1704	1530.13	14.16	579	2118	1910	1807	1599	1496	1859	1548	52	511	500	1050	1	1	10356948	160	-0.55	0.61	12	3.61	-2800.00	2546.00	20782	20240226	-92.57	1462	20250310	5.68	3826	-59.62	20250110	1462	5.68	20250310	2600	-40.58	20250306	205	653.66	20250210	0.04	N	012170	500	51 억	1466961	N	N	0	N	00	N
52	20250310	140255	57	100.00	KOSPI		오락·문화	N	N	N	N	N	1478	-226	5	-13.26	466754964	304137	71.09	1695	1700	1462	2215	1193	1704	1534.69	14.16	-4024	2118	1910	1807	1599	1496	1859	1548	52	511	500	1050	1	1	10356948	153	-0.53	0.58	12	2.94	-2800.00	2546.00	20782	20240226	-92.89	1462	20250310	1.09	3826	-61.37	20250110	1462	1.09	20250310	2600	-43.15	20250306	205	620.98	20250210	0.04	N	012170	500	51 억	1466961	N	N	0	N	00	N
53	20250310	130255	57	100.00	KOSPI		오락·문화	N	N	N	N	N	1494	-210	5	-12.32	418666413	271578	63.48	1695	1700	1462	2215	1193	1704	1541.61	14.16	788	2118	1910	1807	1599	1496	1859	1548	52	511	500	1050	1	1	10356948	155	-0.53	0.59	12	2.62	-2800.00	2546.00	20782	20240226	-92.81	1462	20250310	2.19	3826	-60.95	20250110	1462	2.19	20250310	2600	-42.54	20250306	205	628.78	20250210	0.04	N	012170	500	51 억	1466961	N	N	0	N	00	N
54	20250310	120253	57	100.00	KOSPI		오락·문화	N	N	N	N	N	1501	-203	5	-11.91	317108898	203244	47.50	1695	1700	1501	2215	1193	1704	1560.24	14.16	-6565	2118	1910	1807	1599	1496	1859	1548	52	511	500	1050	1	1	10356948	155	-0.54	0.59	12	1.96	-2800.00	2546.00	20782	20240226	-92.78	1501	20250310	0.00	3826	-60.77	20250110	1501	0.00	20250310	2600	-42.27	20250306	205	632.20	20250210	0.04	N	012170	500	51 억	1466961	N	N	0	N	00	N
55	20250310	110254	57	100.00	KOSPI		오락·문화	N	N	N	N	N	1529	-175	5	-10.27	251140269	159694	37.32	1695	1700	1520	2215	1193	1704	1572.63	14.16	476	2118	1910	1807	1599	1496	1859	1548	52	511	500	1050	1	1	10356948	158	-0.55	0.60	12	1.54	-2800.00	2546.00	20782	20240226	-92.64	1520	20250310	0.59	3826	-60.04	20250110	1520	0.59	20250310	2600	-41.19	20250306	205	645.85	20250210	0.04	N	012170	500	51 억	1466961	N	N	0	N	00	N
56	20250310	100255	57	100.00	KOSPI		오락·문화	N	N	N	N	N	1536	-168	5	-9.86	175879912	110736	25.88	1695	1700	1531	2215	1193	1704	1588.28	14.16	4282	2118	1910	1807	1599	1496	1859	1548	52	511	500	1050	1	1	10356948	159	-0.55	0.60	12	1.07	-2800.00	2546.00	20782	20240226	-92.61	1531	20250310	0.33	3826	-59.85	20250110	1531	0.33	20250310	2600	-40.92	20250306	205	649.27	20250210	0.04	N	012170	500	51 억	1466961	N	N	0	N	00	N
57	20250310	090255	57	100.00	KOSPI		오락·문화	N	N	N	N	N	1648	-56	5	-3.29	14536577	8629	2.02	1695	1700	1647	2215	1193	1704	1684.62	14.16	-2840	2118	1910	1807	1599	1496	1859	1548	52	511	500	1050	1	1	10356948	171	-0.59	0.65	12	0.08	-2800.00	2546.00	20782	20240226	-92.07	1647	20250310	0.06	3826	-56.93	20250110	1647	0.06	20250310	2600	-36.62	20250306	205	703.90	20250210	0.04	N	012170	500	51 억	1466961	N	N	0	N	00	N
58	20250307	160254	57	100.00	KOSPI		오락·문화	N	N	N	N	N	1704	-361	5	-17.48	799191462	425869	19.84	1981	2015	1704	2680	1450	2065	1877.45	15.18	-104808	3021	2542	2121	1642	1221	2782	1882	52	615	500	1280	1	1	10356948	176	-0.61	0.67	12	4.11	-2800.00	2546.00	20782	20240226	-91.80	1700	20250306	0.24	3826	-55.46	20250110	1700	0.24	20250306	2600	-34.46	20250306	205	731.22	20250210	0.99	N	012170	500	51 억	1571919	N	N	0	N	00	N
59	20250307	150255	57	100.00	KOSPI		오락·문화	N	N	N	N	N	1779	-286	5	-13.85	748231060	396655	18.48	1981	2015	1769	2680	1450	2065	1886.33	15.18	-96878	3021	2542	2121	1642	1221	2782	1882	52	615	500	1280	1	1	10356948	184	-0.64	0.70	12	3.83	-2800.00	2546.00	20782	20240226	-91.44	1700	20250306	4.65	3826	-53.50	20250110	1700	4.65	20250306	2600	-31.58	20250306	205	767.80	20250210	0.99	N	012170	500	51 억	1571919	N	N	0	N	00	N
60	20250307	140253	57	100.00	KOSPI		오락·문화	N	N	N	N	N	1825	-240	5	-11.62	681737820	359742	16.76	1981	2015	1821	2680	1450	2065	1895.05	15.18	-89632	3021	2542	2121	1642	1221	2782	1882	52	615	500	1280	1	1	10356948	189	-0.65	0.72	12	3.47	-2800.00	2546.00	20782	20240226	-91.22	1700	20250306	7.35	3826	-52.30	20250110	1700	7.35	20250306	2600	-29.81	20250306	205	790.24	20250210	0.99	N	012170	500	51 억	1571919	N	N	0	N	00	N
61	20250307	130254	57	100.00	KOSPI		오락·문화	N	N	N	N	N	1843	-222	5	-10.75	622703320	327439	15.25	1981	2015	1829	2680	1450	2065	1901.71	15.18	-82393	3021	2542	2121	1642	1221	2782	1882	52	615	500	1280	1	1	10356948	191	-0.66	0.72	12	3.16	-2800.00	2546.00	20782	20240226	-91.13	1700	20250306	8.41	3826	-51.83	20250110	1700	8.41	20250306	2600	-29.12	20250306	205	799.02	20250210	0.99	N	012170	500	51 억	1571919	N	N	0	N	00	N
62	20250307	120255	57	100.00	KOSPI		오락·문화	N	N	N	N	N	1861	-204	5	-9.88	535169572	279833	13.04	1981	2015	1842	2680	1450	2065	1912.43	15.18	-67243	3021	2542	2121	1642	1221	2782	1882	52	615	500	1280	1	1	10356948	193	-0.66	0.73	12	2.70	-2800.00	2546.00	20782	20240226	-91.05	1700	20250306	9.47	3826	-51.36	20250110	1700	9.47	20250306	2600	-28.42	20250306	205	807.80	20250210	0.99	N	012170	500	51 억	1571919	N	N	0	N	00	N
63	20250307	110254	57	100.00	KOSPI		오락·문화	N	N	N	N	N	1868	-197	5	-9.54	448050456	233125	10.86	1981	2015	1842	2680	1450	2065	1921.90	15.18	-53868	3021	2542	2121	1642	1221	2782	1882	52	615	500	1280	1	1	10356948	193	-0.67	0.73	12	2.25	-2800.00	2546.00	20782	20240226	-91.01	1700	20250306	9.88	3826	-51.18	20250110	1700	9.88	20250306	2600	-28.15	20250306	205	811.22	20250210	0.99	N	012170	500	51 억	1571919	N	N	0	N	00	N
64	20250307	100254	57	100.00	KOSPI		오락·문화	N	N	N	N	N	1913	-152	5	-7.36	308559915	158459	7.38	1981	2015	1901	2680	1450	2065	1947.22	15.18	-37741	3021	2542	2121	1642	1221	2782	1882	52	615	500	1280	1	1	10356948	198	-0.68	0.75	12	1.53	-2800.00	2546.00	20782	20240226	-90.79	1700	20250306	12.53	3826	-50.00	20250110	1700	12.53	20250306	2600	-26.42	20250306	205	833.17	20250210	0.99	N	012170	500	51 억	1571919	N	N	0	N	00	N
65	20250307	090255	57	100.00	KOSPI		오락·문화	N	N	N	N	N	1985	-80	5	-3.87	12602316	6338	0.30	1981	2015	1981	2680	1450	2065	1987.76	15.18	749	3021	2542	2121	1642	1221	2782	1882	52	615	500	1280	1	1	10356948	206	-0.71	0.78	12	0.06	-2800.00	2546.00	20782	20240226	-90.45	1700	20250306	16.76	3826	-48.12	20250110	1700	16.76	20250306	2600	-23.65	20250306	205	868.29	20250210	0.99	N	012170	500	51 억	1571919	N	N	0	N	00	N
66	20250306	160253	57	100.00	KOSPI	신고가	오락·문화	N	N	N	N	N	2065	65	2	3.25	4978444907	2143335	0.00	2000	2600	1700	2600	1400	2000	2323.34	15.56	-39226	230	230	230	230	230	230	230	52	600	500	690	5	1	10356948	214	-0.74	0.81	12	20.69	-2800.00	2546.00	2600	20250306	-20.58	205	20250210	907.32	2600	-20.58	20250306	205	907.32	20250210	2600	-20.58	20250306	205	907.32	20250210	0.10	N	012170	500	51 억	1611145	N	N	0	N	00	N
67	20250306	150253	57	100.00	KOSPI	신고가	오락·문화	N	N	N	N	N	2025	25	2	1.25	4877309887	2094375	0.00	2000	2600	1700	2600	1400	2000	2328.77	15.56	-39057	230	230	230	230	230	230	230	52	600	500	690	5	1	10356948	210	-0.72	0.80	12	20.22	-2800.00	2546.00	2600	20250306	-22.12	205	20250210	887.80	2600	-22.12	20250306	205	887.80	20250210	2600	-22.12	20250306	205	887.80	20250210	0.10	N	012170	500	51 억	1611145	N	N	0	N	00	N
68	20250306	140253	57	100.00	KOSPI	신고가	오락·문화	N	N	N	N	N	2150	150	2	7.50	4769310298	2042995	0.00	2000	2600	1700	2600	1400	2000	2334.47	15.56	-37955	230	230	230	230	230	230	230	52	600	500	690	5	1	10356948	223	-0.77	0.84	12	19.73	-2800.00	2546.00	2600	20250306	-17.31	205	20250210	948.78	2600	-17.31	20250306	205	948.78	20250210	2600	-17.31	20250306	205	948.78	20250210	0.10	N	012170	500	51 억	1611145	N	N	0	N	00	N
69	20250306	130253	57	100.00	KOSPI	신고가	오락·문화	N	N	N	N	N	2105	105	2	5.25	4620146347	1973493	0.00	2000	2600	1700	2600	1400	2000	2341.10	15.56	-33354	230	230	230	230	230	230	230	52	600	500	690	5	1	10356948	218	-0.75	0.83	12	19.05	-2800.00	2546.00	2600	20250306	-19.04	205	20250210	926.83	2600	-19.04	20250306	205	926.83	20250210	2600	-19.04	20250306	205	926.83	20250210	0.10	N	012170	500	51 억	1611145	N	N	0	N	00	N
70	20250306	120253	57	100.00	KOSPI	신고가	오락·문화	N	N	N	N	N	2315	315	2	15.75	4336083586	1846867	0.00	2000	2600	1700	2600	1400	2000	2347.81	15.56	-30146	230	230	230	230	230	230	230	52	600	500	690	5	1	10356948	240	-0.83	0.91	12	17.83	-2800.00	2546.00	2600	20250306	-10.96	205	20250210	1029.27	2600	-10.96	20250306	205	1029.27	20250210	2600	-10.96	20250306	205	1029.27	20250210	0.10	N	012170	500	51 억	1611145	N	N	0	N	00	N
71	20250306	110252	57	100.00	KOSPI	신고가	오락·문화	N	N	N	N	N	2390	390	2	19.50	3889829934	1656788	0.00	2000	2600	1700	2600	1400	2000	2347.81	15.56	-24488	230	230	230	230	230	230	230	52	600	500	690	5	1	10356948	248	-0.85	0.94	12	16.00	-2800.00	2546.00	2600	20250306	-8.08	205	20250210	1065.85	2600	-8.08	20250306	205	1065.85	20250210	2600	-8.08	20250306	205	1065.85	20250210	0.10	N	012170	500	51 억	1611145	N	N	0	N	00	N
72	20250306	100253	57	100.00	KOSPI	신고가	오락·문화	N	N	N	N	N	2380	380	2	19.00	2592151187	1124372	0.00	2000	2600	1700	2600	1400	2000	2305.42	15.56	-13837	230	230	230	230	230	230	230	52	600	500	690	5	1	10356948	246	-0.85	0.93	12	10.86	-2800.00	2546.00	2600	20250306	-8.46	205	20250210	1060.98	2600	-8.46	20250306	205	1060.98	20250210	2600	-8.46	20250306	205	1060.98	20250210	0.10	N	012170	500	51 억	1611145	N	N	0	N	00	N
73	20250306	090255	57	100.00	KOSPI	신고가	오락·문화	N	N	N	N	N	1764	-236	5	-11.80	37886352	20580	0.00	2000	2000	1700	2600	1400	2000	1840.93	15.56	0	230	230	230	230	230	230	230	52	600	500	690	1	1	10356948	183	-0.63	0.69	12	0.20	-2800.00	2546.00	2390	20240226	-26.19	205	20250210	760.49	2000	-11.80	20250306	205	760.49	20250210	2000	-11.80	20250306	205	760.49	20250210	0.10	N	012170	500	51 억	1611145	N	N	0	N	00	N
74	20250305	160251	58	100.00	KOSPI		오락·문화	N	N	N	N	N	230	0	3	0.00	0	0	0.00	0	0	0	299	161	230	0.00	1.56	0	230	230	230	230	230	230	230	518	69	500	0	1	1	103569488	238	-0.08	0.09	12	0.00	-2800.00	2546.00	2390	20240226	-90.38	205	20250210	12.20	440	-47.73	20250110	205	12.20	20250210	1616	-85.77	20240311	205	12.20	20250210	0.10	N	012170	500	517 억	1611145	N	N	0	N	00	N
75	20250305	150252	58	100.00	KOSPI		오락·문화	N	N	N	N	N	230	0	3	0.00	0	0	0.00	0	0	0	299	161	230	0.00	1.56	0	230	230	230	230	230	230	230	518	69	500	0	1	1	103569488	238	-0.08	0.09	12	0.00	-2800.00	2546.00	2390	20240226	-90.38	205	20250210	12.20	440	-47.73	20250110	205	12.20	20250210	1616	-85.77	20240311	205	12.20	20250210	0.10	N	012170	500	517 억	1611145	N	N	0	N	00	N
76	20250305	140250	58	100.00	KOSPI		오락·문화	N	N	N	N	N	230	0	3	0.00	0	0	0.00	0	0	0	299	161	230	0.00	1.56	0	230	230	230	230	230	230	230	518	69	500	0	1	1	103569488	238	-0.08	0.09	12	0.00	-2800.00	2546.00	2390	20240226	-90.38	205	20250210	12.20	440	-47.73	20250110	205	12.20	20250210	1616	-85.77	20240311	205	12.20	20250210	0.10	N	012170	500	517 억	1611145	N	N	0	N	00	N
77	20250305	130249	58	100.00	KOSPI		오락·문화	N	N	N	N	N	230	0	3	0.00	0	0	0.00	0	0	0	299	161	230	0.00	1.56	0	230	230	230	230	230	230	230	518	69	500	0	1	1	103569488	238	-0.08	0.09	12	0.00	-2800.00	2546.00	2390	20240226	-90.38	205	20250210	12.20	440	-47.73	20250110	205	12.20	20250210	1616	-85.77	20240311	205	12.20	20250210	0.10	N	012170	500	517 억	1611145	N	N	0	N	00	N
78	20250305	120251	58	100.00	KOSPI		오락·문화	N	N	N	N	N	230	0	3	0.00	0	0	0.00	0	0	0	299	161	230	0.00	1.56	0	230	230	230	230	230	230	230	518	69	500	0	1	1	103569488	238	-0.08	0.09	12	0.00	-2800.00	2546.00	2390	20240226	-90.38	205	20250210	12.20	440	-47.73	20250110	205	12.20	20250210	1616	-85.77	20240311	205	12.20	20250210	0.10	N	012170	500	517 억	1611145	N	N	0	N	00	N
79	20250305	110249	58	100.00	KOSPI		오락·문화	N	N	N	N	N	230	0	3	0.00	0	0	0.00	0	0	0	299	161	230	0.00	1.56	0	230	230	230	230	230	230	230	518	69	500	0	1	1	103569488	238	-0.08	0.09	12	0.00	-2800.00	2546.00	2390	20240226	-90.38	205	20250210	12.20	440	-47.73	20250110	205	12.20	20250210	1616	-85.77	20240311	205	12.20	20250210	0.10	N	012170	500	517 억	1611145	N	N	0	N	00	N
80	20250305	100251	58	100.00	KOSPI		오락·문화	N	N	N	N	N	230	0	3	0.00	0	0	0.00	0	0	0	299	161	230	0.00	1.56	0	230	230	230	230	230	230	230	518	69	500	0	1	1	103569488	238	-0.08	0.09	12	0.00	-2800.00	2546.00	2390	20240226	-90.38	205	20250210	12.20	440	-47.73	20250110	205	12.20	20250210	1616	-85.77	20240311	205	12.20	20250210	0.10	N	012170	500	517 억	1611145	N	N	0	N	00	N
81	20250305	090250	58	100.00	KOSPI		오락·문화	N	N	N	N	N	230	0	3	0.00	0	0	0.00	0	0	0	299	161	230	0.00	1.56	0	230	230	230	230	230	230	230	518	69	500	0	1	1	103569488	238	-0.08	0.09	12	0.00	-2800.00	2546.00	2390	20240226	-90.38	205	20250210	12.20	440	-47.73	20250110	205	12.20	20250210	1616	-85.77	20240311	205	12.20	20250210	0.10	N	012170	500	517 억	1611145	N	N	0	N	00	N
82	20250304	160248	58	100.00	KOSPI		오락·문화	N	N	N	N	N	230	0	3	0.00	0	0	0.00	0	0	0	299	161	230	0.00	1.56	0	230	230	230	230	230	230	230	518	69	500	0	1	1	103569488	238	-0.08	0.09	12	0.00	-2800.00	2546.00	2390	20240226	-90.38	205	20250210	12.20	440	-47.73	20250110	205	12.20	20250210	1616	-85.77	20240311	205	12.20	20250210	0.10	N	012170	500	517 억	1611145	N	N	0	N	00	N
83	20250304	150247	58	100.00	KOSPI		오락·문화	N	N	N	N	N	230	0	3	0.00	0	0	0.00	0	0	0	299	161	230	0.00	1.56	0	230	230	230	230	230	230	230	518	69	500	0	1	1	103569488	238	-0.08	0.09	12	0.00	-2800.00	2546.00	2390	20240226	-90.38	205	20250210	12.20	440	-47.73	20250110	205	12.20	20250210	1616	-85.77	20240311	205	12.20	20250210	0.10	N	012170	500	517 억	1611145	N	N	0	N	00	N
84	20250304	140248	58	100.00	KOSPI		오락·문화	N	N	N	N	N	230	0	3	0.00	0	0	0.00	0	0	0	299	161	230	0.00	1.56	0	230	230	230	230	230	230	230	518	69	500	0	1	1	103569488	238	-0.08	0.09	12	0.00	-2800.00	2546.00	2390	20240226	-90.38	205	20250210	12.20	440	-47.73	20250110	205	12.20	20250210	1616	-85.77	20240311	205	12.20	20250210	0.10	N	012170	500	517 억	1611145	N	N	0	N	00	N
85	20250304	130247	58	100.00	KOSPI		오락·문화	N	N	N	N	N	230	0	3	0.00	0	0	0.00	0	0	0	299	161	230	0.00	1.56	0	230	230	230	230	230	230	230	518	69	500	0	1	1	103569488	238	-0.08	0.09	12	0.00	-2800.00	2546.00	2390	20240226	-90.38	205	20250210	12.20	440	-47.73	20250110	205	12.20	20250210	1616	-85.77	20240311	205	12.20	20250210	0.10	N	012170	500	517 억	1611145	N	N	0	N	00	N
86	20250304	120248	58	100.00	KOSPI		오락·문화	N	N	N	N	N	230	0	3	0.00	0	0	0.00	0	0	0	299	161	230	0.00	1.56	0	230	230	230	230	230	230	230	518	69	500	0	1	1	103569488	238	-0.08	0.09	12	0.00	-2800.00	2546.00	2390	20240226	-90.38	205	20250210	12.20	440	-47.73	20250110	205	12.20	20250210	1616	-85.77	20240311	205	12.20	20250210	0.10	N	012170	500	517 억	1611145	N	N	0	N	00	N
87	20250304	110248	58	100.00	KOSPI		오락·문화	N	N	N	N	N	230	0	3	0.00	0	0	0.00	0	0	0	299	161	230	0.00	1.56	0	230	230	230	230	230	230	230	518	69	500	0	1	1	103569488	238	-0.08	0.09	12	0.00	-2800.00	2546.00	2390	20240226	-90.38	205	20250210	12.20	440	-47.73	20250110	205	12.20	20250210	1616	-85.77	20240311	205	12.20	20250210	0.10	N	012170	500	517 억	1611145	N	N	0	N	00	N
88	20250304	100247	58	100.00	KOSPI		오락·문화	N	N	N	N	N	230	0	3	0.00	0	0	0.00	0	0	0	299	161	230	0.00	1.56	0	230	230	230	230	230	230	230	518	69	500	0	1	1	103569488	238	-0.08	0.09	12	0.00	-2800.00	2546.00	2390	20240226	-90.38	205	20250210	12.20	440	-47.73	20250110	205	12.20	20250210	1616	-85.77	20240311	205	12.20	20250210	0.10	N	012170	500	517 억	1611145	N	N	0	N	00	N
89	20250304	090246	58	100.00	KOSPI		오락·문화	N	N	N	N	N	230	0	3	0.00	0	0	0.00	0	0	0	299	161	230	0.00	1.56	0	230	230	230	230	230	230	230	518	69	500	0	1	1	103569488	238	-0.08	0.09	12	0.00	-2800.00	2546.00	2390	20240226	-90.38	205	20250210	12.20	440	-47.73	20250110	205	12.20	20250210	1616	-85.77	20240311	205	12.20	20250210	0.10	N	012170	500	517 억	1611145	N	N	0	N	00	N

38 KiB Raw Blame History

38 KiB

Raw Blame History