KissMeData/068290/price/prices-20250201.csv at bc4a7c2fca49fccbb7e1f678f416992722a8a6db

Files

ened bc4a7c2fca Update 2025-02-19 2978 top30,price

2025-02-19 18:11:44 +09:00

43 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20250219	160625	57	100.00	KOSPI	오락·문화	N	N	N	N	N	16490	340	2	2.11	262937050	16134	97.35	16100	16500	16100	20950	11310	16150	16296.56	1.00	3577	16650	16400	16230	15980	15810	16525	16105	50	4800	500	10330	10	1	10000000	1649	18.85	0.99	12	0.16	875.00	16613.00	29950	20240206	-44.94	12880	20241115	28.03	16630	-0.84	20250217	14660	12.48	20250204	26200	-37.06	20240221	12880	28.03	20241115	2.59	N	068290	500	50 억	100345	N	N	8	N	N
3	20250219	150626	57	100.00	KOSPI	오락·문화	N	N	N	N	N	16490	340	2	2.11	246460710	15133	91.31	16100	16500	16100	20950	11310	16150	16286.31	1.00	3621	16650	16400	16230	15980	15810	16525	16105	50	4800	500	10330	10	1	10000000	1649	18.85	0.99	12	0.15	875.00	16613.00	29950	20240206	-44.94	12880	20241115	28.03	16630	-0.84	20250217	14660	12.48	20250204	26200	-37.06	20240221	12880	28.03	20241115	2.59	N	068290	500	50 억	100345	N	N	0	N	N
4	20250219	140623	57	100.00	KOSPI	오락·문화	N	N	N	N	N	16280	130	2	0.80	137327940	8462	51.06	16100	16330	16100	20950	11310	16150	16228.78	1.00	1726	16650	16400	16230	15980	15810	16525	16105	50	4800	500	10330	10	1	10000000	1628	18.61	0.98	12	0.08	875.00	16613.00	29950	20240206	-45.64	12880	20241115	26.40	16630	-2.10	20250217	14660	11.05	20250204	26200	-37.86	20240221	12880	26.40	20241115	2.59	N	068290	500	50 억	100345	N	N	0	N	N
5	20250219	130625	57	100.00	KOSPI	오락·문화	N	N	N	N	N	16300	150	2	0.93	131377350	8096	48.85	16100	16330	16100	20950	11310	16150	16227.44	1.00	1714	16650	16400	16230	15980	15810	16525	16105	50	4800	500	10330	10	1	10000000	1630	18.63	0.98	12	0.08	875.00	16613.00	29950	20240206	-45.58	12880	20241115	26.55	16630	-1.98	20250217	14660	11.19	20250204	26200	-37.79	20240221	12880	26.55	20241115	2.59	N	068290	500	50 억	100345	N	N	0	N	N
6	20250219	120624	57	100.00	KOSPI	오락·문화	N	N	N	N	N	16210	60	2	0.37	53980880	3335	20.12	16100	16310	16100	20950	11310	16150	16186.17	1.00	249	16650	16400	16230	15980	15810	16525	16105	50	4800	500	10330	10	1	10000000	1621	18.53	0.98	12	0.03	875.00	16613.00	29950	20240206	-45.88	12880	20241115	25.85	16630	-2.53	20250217	14660	10.57	20250204	26200	-38.13	20240221	12880	25.85	20241115	2.59	N	068290	500	50 억	100345	N	N	0	N	N
7	20250219	110625	57	100.00	KOSPI	오락·문화	N	N	N	N	N	16200	50	2	0.31	44710390	2763	16.67	16100	16310	16100	20950	11310	16150	16181.83	1.00	202	16650	16400	16230	15980	15810	16525	16105	50	4800	500	10330	10	1	10000000	1620	18.51	0.98	12	0.03	875.00	16613.00	29950	20240206	-45.91	12880	20241115	25.78	16630	-2.59	20250217	14660	10.50	20250204	26200	-38.17	20240221	12880	25.78	20241115	2.59	N	068290	500	50 억	100345	N	N	0	N	N
8	20250219	100624	57	100.00	KOSPI	오락·문화	N	N	N	N	N	16200	50	2	0.31	32608900	2015	12.16	16100	16310	16100	20950	11310	16150	16183.08	1.00	98	16650	16400	16230	15980	15810	16525	16105	50	4800	500	10330	10	1	10000000	1620	18.51	0.98	12	0.02	875.00	16613.00	29950	20240206	-45.91	12880	20241115	25.78	16630	-2.59	20250217	14660	10.50	20250204	26200	-38.17	20240221	12880	25.78	20241115	2.59	N	068290	500	50 억	100345	N	N	0	N	N
9	20250219	090626	57	100.00	KOSPI	오락·문화	N	N	N	N	N	16290	140	2	0.87	4026580	247	1.49	16100	16310	16100	20950	11310	16150	16301.94	1.00	-138	16650	16400	16230	15980	15810	16525	16105	50	4800	500	10330	10	1	10000000	1629	18.62	0.98	12	0.00	875.00	16613.00	29950	20240206	-45.61	12880	20241115	26.48	16630	-2.04	20250217	14660	11.12	20250204	26200	-37.82	20240221	12880	26.48	20241115	2.59	N	068290	500	50 억	100345	N	N	0	N	N
10	20250218	160623	57	100.00	KOSPI	오락·문화	N	N	N	N	N	16150	-160	5	-0.98	268922600	16554	38.17	16060	16480	16060	21200	11420	16310	16245.23	1.01	-953	16776	16542	16396	16162	16016	16660	16280	50	4890	500	10430	10	1	10000000	1615	18.46	0.97	12	0.17	875.00	16613.00	29950	20240206	-46.08	12880	20241115	25.39	16630	-2.89	20250217	14660	10.16	20250204	26200	-38.36	20240221	12880	25.39	20241115	2.45	N	068290	500	50 억	101194	N	N	3	N	N
11	20250218	150623	57	100.00	KOSPI	오락·문화	N	N	N	N	N	16150	-160	5	-0.98	233396210	14355	33.10	16060	16480	16060	21200	11420	16310	16258.88	1.01	-945	16776	16542	16396	16162	16016	16660	16280	50	4890	500	10430	10	1	10000000	1615	18.46	0.97	12	0.14	875.00	16613.00	29950	20240206	-46.08	12880	20241115	25.39	16630	-2.89	20250217	14660	10.16	20250204	26200	-38.36	20240221	12880	25.39	20241115	2.45	N	068290	500	50 억	101194	N	N	3	N	N
12	20250218	140624	57	100.00	KOSPI	오락·문화	N	N	N	N	N	16200	-110	5	-0.67	214904460	13211	30.46	16060	16480	16060	21200	11420	16310	16267.09	1.01	-921	16776	16542	16396	16162	16016	16660	16280	50	4890	500	10430	10	1	10000000	1620	18.51	0.98	12	0.13	875.00	16613.00	29950	20240206	-45.91	12880	20241115	25.78	16630	-2.59	20250217	14660	10.50	20250204	26200	-38.17	20240221	12880	25.78	20241115	2.45	N	068290	500	50 억	101194	N	N	3	N	N
13	20250218	130622	57	100.00	KOSPI	오락·문화	N	N	N	N	N	16250	-60	5	-0.37	165079620	10131	23.36	16060	16480	16060	21200	11420	16310	16294.50	1.01	-1036	16776	16542	16396	16162	16016	16660	16280	50	4890	500	10430	10	1	10000000	1625	18.57	0.98	12	0.10	875.00	16613.00	29950	20240206	-45.74	12880	20241115	26.16	16630	-2.29	20250217	14660	10.85	20250204	26200	-37.98	20240221	12880	26.16	20241115	2.45	N	068290	500	50 억	101194	N	N	3	N	N
14	20250218	120623	57	100.00	KOSPI	오락·문화	N	N	N	N	N	16260	-50	5	-0.31	138924240	8521	19.65	16060	16480	16060	21200	11420	16310	16303.75	1.01	-707	16776	16542	16396	16162	16016	16660	16280	50	4890	500	10430	10	1	10000000	1626	18.58	0.98	12	0.09	875.00	16613.00	29950	20240206	-45.71	12880	20241115	26.24	16630	-2.22	20250217	14660	10.91	20250204	26200	-37.94	20240221	12880	26.24	20241115	2.45	N	068290	500	50 억	101194	N	N	3	N	N
15	20250218	110622	57	100.00	KOSPI	오락·문화	N	N	N	N	N	16230	-80	5	-0.49	125362900	7688	17.72	16060	16480	16060	21200	11420	16310	16306.31	1.01	-172	16776	16542	16396	16162	16016	16660	16280	50	4890	500	10430	10	1	10000000	1623	18.55	0.98	12	0.08	875.00	16613.00	29950	20240206	-45.81	12880	20241115	26.01	16630	-2.41	20250217	14660	10.71	20250204	26200	-38.05	20240221	12880	26.01	20241115	2.45	N	068290	500	50 억	101194	N	N	3	N	N
16	20250218	100622	57	100.00	KOSPI	오락·문화	N	N	N	N	N	16300	-10	5	-0.06	72976470	4475	10.32	16060	16480	16060	21200	11420	16310	16307.59	1.01	1272	16776	16542	16396	16162	16016	16660	16280	50	4890	500	10430	10	1	10000000	1630	18.63	0.98	12	0.04	875.00	16613.00	29950	20240206	-45.58	12880	20241115	26.55	16630	-1.98	20250217	14660	11.19	20250204	26200	-37.79	20240221	12880	26.55	20241115	2.45	N	068290	500	50 억	101194	N	N	3	N	N
17	20250218	090624	57	100.00	KOSPI	오락·문화	N	N	N	N	N	16390	80	2	0.49	9321860	574	1.32	16060	16480	16060	21200	11420	16310	16240.17	1.01	-14	16776	16542	16396	16162	16016	16660	16280	50	4890	500	10430	10	1	10000000	1639	18.73	0.99	12	0.01	875.00	16613.00	29950	20240206	-45.28	12880	20241115	27.25	16630	-1.44	20250217	14660	11.80	20250204	26200	-37.44	20240221	12880	27.25	20241115	2.45	N	068290	500	50 억	101194	N	N	3	N	N
18	20250217	160622	57	100.00	KOSPI	오락·문화	N	N	N	N	N	16310	210	2	1.30	711564220	43245	70.51	16250	16630	16250	20900	11270	16100	16454.30	0.96	6208	16726	16412	16066	15752	15406	16570	15910	50	4800	500	10300	10	1	10000000	1631	18.64	0.98	12	0.43	875.00	16613.00	29950	20240206	-45.54	12880	20241115	26.63	16630	-1.92	20250217	14660	11.26	20250204	26200	-37.75	20240221	12880	26.63	20241115	2.48	N	068290	500	50 억	95869	N	N	3	N	N
19	20250217	150621	57	100.00	KOSPI	오락·문화	N	N	N	N	N	16420	320	2	1.99	689245710	41878	68.28	16250	16630	16250	20900	11270	16100	16458.42	0.96	6746	16726	16412	16066	15752	15406	16570	15910	50	4800	500	10300	10	1	10000000	1642	18.77	0.99	12	0.42	875.00	16613.00	29950	20240206	-45.18	12880	20241115	27.48	16630	-1.26	20250217	14660	12.01	20250204	26200	-37.33	20240221	12880	27.48	20241115	2.48	N	068290	500	50 억	95869	N	N	6	N	N
20	20250217	140621	57	100.00	KOSPI	오락·문화	N	N	N	N	N	16440	340	2	2.11	568468350	34507	56.26	16250	16630	16250	20900	11270	16100	16474.00	0.96	8705	16726	16412	16066	15752	15406	16570	15910	50	4800	500	10300	10	1	10000000	1644	18.79	0.99	12	0.35	875.00	16613.00	29950	20240206	-45.11	12880	20241115	27.64	16630	-1.14	20250217	14660	12.14	20250204	26200	-37.25	20240221	12880	27.64	20241115	2.48	N	068290	500	50 억	95869	N	N	6	N	N
21	20250217	130622	57	100.00	KOSPI	오락·문화	N	N	N	N	N	16520	420	2	2.61	554158340	33638	54.84	16250	16630	16250	20900	11270	16100	16474.18	0.96	9192	16726	16412	16066	15752	15406	16570	15910	50	4800	500	10300	10	1	10000000	1652	18.88	0.99	12	0.34	875.00	16613.00	29950	20240206	-44.84	12880	20241115	28.26	16630	-0.66	20250217	14660	12.69	20250204	26200	-36.95	20240221	12880	28.26	20241115	2.48	N	068290	500	50 억	95869	N	N	6	N	N
22	20250217	120623	57	100.00	KOSPI	오락·문화	N	N	N	N	N	16490	390	2	2.42	524150150	31819	51.88	16250	16630	16250	20900	11270	16100	16472.87	0.96	9105	16726	16412	16066	15752	15406	16570	15910	50	4800	500	10300	10	1	10000000	1649	18.85	0.99	12	0.32	875.00	16613.00	29950	20240206	-44.94	12880	20241115	28.03	16630	-0.84	20250217	14660	12.48	20250204	26200	-37.06	20240221	12880	28.03	20241115	2.48	N	068290	500	50 억	95869	N	N	6	N	N
23	20250217	110622	57	100.00	KOSPI	오락·문화	N	N	N	N	N	16440	340	2	2.11	464384850	28189	45.96	16250	16630	16250	20900	11270	16100	16473.97	0.96	8715	16726	16412	16066	15752	15406	16570	15910	50	4800	500	10300	10	1	10000000	1644	18.79	0.99	12	0.28	875.00	16613.00	29950	20240206	-45.11	12880	20241115	27.64	16630	-1.14	20250217	14660	12.14	20250204	26200	-37.25	20240221	12880	27.64	20241115	2.48	N	068290	500	50 억	95869	N	N	6	N	N
24	20250217	100619	57	100.00	KOSPI	오락·문화	N	N	N	N	N	16610	510	2	3.17	402729280	24454	39.87	16250	16630	16250	20900	11270	16100	16468.85	0.96	9914	16726	16412	16066	15752	15406	16570	15910	50	4800	500	10300	10	1	10000000	1661	18.98	1.00	12	0.24	875.00	16613.00	29950	20240206	-44.54	12880	20241115	28.96	16630	-0.12	20250217	14660	13.30	20250204	26200	-36.60	20240221	12880	28.96	20241115	2.48	N	068290	500	50 억	95869	N	N	6	N	N
25	20250217	090621	57	100.00	KOSPI	오락·문화	N	N	N	N	N	16500	400	2	2.48	146178760	8880	14.48	16250	16560	16250	20900	11270	16100	16461.57	0.96	3047	16726	16412	16066	15752	15406	16570	15910	50	4800	500	10300	10	1	10000000	1650	18.86	0.99	12	0.09	875.00	16613.00	29950	20240206	-44.91	12880	20241115	28.11	16560	-0.36	20250217	14660	12.55	20250204	26200	-37.02	20240221	12880	28.11	20241115	2.48	N	068290	500	50 억	95869	N	N	6	N	N
26	20250214	160618	57	100.00	KOSPI	오락·문화	N	N	N	N	N	16100	380	2	2.42	982442330	60915	288.25	15720	16380	15720	20400	11010	15720	16128.09	0.91	3462	16053	15886	15643	15476	15233	15970	15560	50	4680	500	10060	10	1	10000000	1610	18.40	0.97	12	0.61	875.00	16613.00	29950	20240206	-46.24	12880	20241115	25.00	16380	-1.71	20250214	14660	9.82	20250204	26400	-39.02	20240214	12880	25.00	20241115	2.46	N	068290	500	50 억	91299	N	N	6	N	N
27	20250214	150616	57	100.00	KOSPI	오락·문화	N	N	N	N	N	16260	540	2	3.44	915233760	56768	268.62	15720	16380	15720	20400	11010	15720	16122.35	0.91	3458	16053	15886	15643	15476	15233	15970	15560	50	4680	500	10060	10	1	10000000	1626	18.58	0.98	12	0.57	875.00	16613.00	29950	20240206	-45.71	12880	20241115	26.24	16380	-0.73	20250214	14660	10.91	20250204	26400	-38.41	20240214	12880	26.24	20241115	2.46	N	068290	500	50 억	91299	N	N	11	N	N
28	20250214	140618	57	100.00	KOSPI	오락·문화	N	N	N	N	N	16240	520	2	3.31	695681010	43311	204.94	15720	16260	15720	20400	11010	15720	16062.46	0.91	2397	16053	15886	15643	15476	15233	15970	15560	50	4680	500	10060	10	1	10000000	1624	18.56	0.98	12	0.43	875.00	16613.00	29950	20240206	-45.78	12880	20241115	26.09	16260	-0.12	20250214	14660	10.78	20250204	26400	-38.48	20240214	12880	26.09	20241115	2.46	N	068290	500	50 억	91299	N	N	11	N	N
29	20250214	130620	57	100.00	KOSPI	오락·문화	N	N	N	N	N	16080	360	2	2.29	563261900	35137	166.27	15720	16190	15720	20400	11010	15720	16030.45	0.91	-1137	16053	15886	15643	15476	15233	15970	15560	50	4680	500	10060	10	1	10000000	1608	18.38	0.97	12	0.35	875.00	16613.00	29950	20240206	-46.31	12880	20241115	24.84	16190	-0.68	20250214	14660	9.69	20250204	26400	-39.09	20240214	12880	24.84	20241115	2.46	N	068290	500	50 억	91299	N	N	11	N	N
30	20250214	120618	57	100.00	KOSPI	오락·문화	N	N	N	N	N	16140	420	2	2.67	539573440	33667	159.31	15720	16190	15720	20400	11010	15720	16026.78	0.91	-1116	16053	15886	15643	15476	15233	15970	15560	50	4680	500	10060	10	1	10000000	1614	18.45	0.97	12	0.34	875.00	16613.00	29950	20240206	-46.11	12880	20241115	25.31	16190	-0.31	20250214	14660	10.10	20250204	26400	-38.86	20240214	12880	25.31	20241115	2.46	N	068290	500	50 억	91299	N	N	11	N	N
31	20250214	110615	57	100.00	KOSPI	오락·문화	N	N	N	N	N	16100	380	2	2.42	421426130	26347	124.67	15720	16140	15720	20400	11010	15720	15995.22	0.91	-2522	16053	15886	15643	15476	15233	15970	15560	50	4680	500	10060	10	1	10000000	1610	18.40	0.97	12	0.26	875.00	16613.00	29950	20240206	-46.24	12880	20241115	25.00	16140	-0.25	20250214	14660	9.82	20250204	26400	-39.02	20240214	12880	25.00	20241115	2.46	N	068290	500	50 억	91299	N	N	11	N	N
32	20250214	100616	57	100.00	KOSPI	오락·문화	N	N	N	N	N	15920	200	2	1.27	259590390	16257	76.93	15720	16090	15720	20400	11010	15720	15967.91	0.91	-3327	16053	15886	15643	15476	15233	15970	15560	50	4680	500	10060	10	1	10000000	1592	18.19	0.96	12	0.16	875.00	16613.00	29950	20240206	-46.84	12880	20241115	23.60	16090	-1.06	20250214	14660	8.59	20250204	26400	-39.70	20240214	12880	23.60	20241115	2.46	N	068290	500	50 억	91299	N	N	11	N	N
33	20250214	090619	57	100.00	KOSPI	오락·문화	N	N	N	N	N	15990	270	2	1.72	38897020	2454	11.61	15720	15990	15720	20400	11010	15720	15850.46	0.91	211	16053	15886	15643	15476	15233	15970	15560	50	4680	500	10060	10	1	10000000	1599	18.27	0.96	12	0.02	875.00	16613.00	29950	20240206	-46.61	12880	20241115	24.15	16040	-0.31	20250212	14660	9.07	20250204	26400	-39.43	20240214	12880	24.15	20241115	2.46	N	068290	500	50 억	91299	N	N	11	N	N
34	20250213	160612	57	100.00	KOSPI	오락·문화	N	N	N	N	N	15720	320	2	2.08	330523330	21128	26.94	15400	15810	15400	20000	10780	15400	15643.74	0.87	4030	16373	15886	15553	15066	14733	16130	15310	50	4600	500	9850	10	1	10000000	1572	17.97	0.95	12	0.21	875.00	16613.00	29950	20240206	-47.51	12880	20241115	22.05	16040	-2.00	20250212	14660	7.23	20250204	26400	-40.45	20240214	12880	22.05	20241115	2.48	N	068290	500	50 억	87431	N	N	11	N	N
35	20250213	150612	57	100.00	KOSPI	오락·문화	N	N	N	N	N	15640	240	2	1.56	301129010	19253	24.55	15400	15810	15400	20000	10780	15400	15640.63	0.87	3903	16373	15886	15553	15066	14733	16130	15310	50	4600	500	9850	10	1	10000000	1564	17.87	0.94	12	0.19	875.00	16613.00	29950	20240206	-47.78	12880	20241115	21.43	16040	-2.49	20250212	14660	6.68	20250204	26400	-40.76	20240214	12880	21.43	20241115	2.48	N	068290	500	50 억	87431	N	N	28	N	N
36	20250213	140612	57	100.00	KOSPI	오락·문화	N	N	N	N	N	15670	270	2	1.75	275128240	17591	22.43	15400	15810	15400	20000	10780	15400	15640.28	0.87	3461	16373	15886	15553	15066	14733	16130	15310	50	4600	500	9850	10	1	10000000	1567	17.91	0.94	12	0.18	875.00	16613.00	29950	20240206	-47.68	12880	20241115	21.66	16040	-2.31	20250212	14660	6.89	20250204	26400	-40.64	20240214	12880	21.66	20241115	2.48	N	068290	500	50 억	87431	N	N	28	N	N
37	20250213	130611	57	100.00	KOSPI	오락·문화	N	N	N	N	N	15750	350	2	2.27	250375610	16016	20.42	15400	15810	15400	20000	10780	15400	15632.84	0.87	4069	16373	15886	15553	15066	14733	16130	15310	50	4600	500	9850	10	1	10000000	1575	18.00	0.95	12	0.16	875.00	16613.00	29950	20240206	-47.41	12880	20241115	22.28	16040	-1.81	20250212	14660	7.44	20250204	26400	-40.34	20240214	12880	22.28	20241115	2.48	N	068290	500	50 억	87431	N	N	28	N	N
38	20250213	120612	57	100.00	KOSPI	오락·문화	N	N	N	N	N	15790	390	2	2.53	211691520	13566	17.30	15400	15790	15400	20000	10780	15400	15604.56	0.87	3504	16373	15886	15553	15066	14733	16130	15310	50	4600	500	9850	10	1	10000000	1579	18.05	0.95	12	0.14	875.00	16613.00	29950	20240206	-47.28	12880	20241115	22.59	16040	-1.56	20250212	14660	7.71	20250204	26400	-40.19	20240214	12880	22.59	20241115	2.48	N	068290	500	50 억	87431	N	N	28	N	N
39	20250213	110609	57	100.00	KOSPI	오락·문화	N	N	N	N	N	15630	230	2	1.49	129796110	8352	10.65	15400	15660	15400	20000	10780	15400	15540.72	0.87	905	16373	15886	15553	15066	14733	16130	15310	50	4600	500	9850	10	1	10000000	1563	17.86	0.94	12	0.08	875.00	16613.00	29950	20240206	-47.81	12880	20241115	21.35	16040	-2.56	20250212	14660	6.62	20250204	26400	-40.80	20240214	12880	21.35	20241115	2.48	N	068290	500	50 억	87431	N	N	28	N	N
40	20250213	100613	57	100.00	KOSPI	오락·문화	N	N	N	N	N	15610	210	2	1.36	88614550	5705	7.27	15400	15660	15400	20000	10780	15400	15532.79	0.87	361	16373	15886	15553	15066	14733	16130	15310	50	4600	500	9850	10	1	10000000	1561	17.84	0.94	12	0.06	875.00	16613.00	29950	20240206	-47.88	12880	20241115	21.20	16040	-2.68	20250212	14660	6.48	20250204	26400	-40.87	20240214	12880	21.20	20241115	2.48	N	068290	500	50 억	87431	N	N	28	N	N
41	20250213	090609	57	100.00	KOSPI	오락·문화	N	N	N	N	N	15430	30	2	0.19	1886170	122	0.16	15400	15600	15400	20000	10780	15400	15460.41	0.87	-54	16373	15886	15553	15066	14733	16130	15310	50	4600	500	9850	10	1	10000000	1543	17.63	0.93	12	0.00	875.00	16613.00	29950	20240206	-48.48	12880	20241115	19.80	16040	-3.80	20250212	14660	5.25	20250204	26400	-41.55	20240214	12880	19.80	20241115	2.48	N	068290	500	50 억	87431	N	N	28	N	N
42	20250212	160608	57	100.00	KOSPI	오락·문화	N	N	N	N	N	15400	180	2	1.18	1235421400	78302	990.16	15220	16040	15220	19780	10660	15220	15778.64	0.87	1105	15480	15350	15260	15130	15040	15305	15085	50	4560	500	9740	10	1	10000000	1540	17.60	0.93	12	0.78	875.00	16613.00	29950	20240206	-48.58	12880	20241115	19.57	16040	-3.99	20250212	14660	5.05	20250204	26400	-41.67	20240214	12880	19.57	20241115	2.50	N	068290	500	50 억	87158	N	N	28	N	N
43	20250212	150608	57	100.00	KOSPI	오락·문화	N	N	N	N	N	15680	460	2	3.02	1135653270	71884	909.00	15220	16040	15220	19780	10660	15220	15798.42	0.87	616	15480	15350	15260	15130	15040	15305	15085	50	4560	500	9740	10	1	10000000	1568	17.92	0.94	12	0.72	875.00	16613.00	29950	20240206	-47.65	12880	20241115	21.74	16040	-2.24	20250212	14660	6.96	20250204	26400	-40.61	20240214	12880	21.74	20241115	2.50	N	068290	500	50 억	87158	N	N	0	N	N
44	20250212	140609	57	100.00	KOSPI	오락·문화	N	N	N	N	N	15840	620	2	4.07	1059950420	67062	848.03	15220	16040	15220	19780	10660	15220	15805.53	0.87	1317	15480	15350	15260	15130	15040	15305	15085	50	4560	500	9740	10	1	10000000	1584	18.10	0.95	12	0.67	875.00	16613.00	29950	20240206	-47.11	12880	20241115	22.98	16040	-1.25	20250212	14660	8.05	20250204	26400	-40.00	20240214	12880	22.98	20241115	2.50	N	068290	500	50 억	87158	N	N	0	N	N
45	20250212	130610	57	100.00	KOSPI	오락·문화	N	N	N	N	N	15750	530	2	3.48	1047230590	66257	837.85	15220	16040	15220	19780	10660	15220	15805.58	0.87	1408	15480	15350	15260	15130	15040	15305	15085	50	4560	500	9740	10	1	10000000	1575	18.00	0.95	12	0.66	875.00	16613.00	29950	20240206	-47.41	12880	20241115	22.28	16040	-1.81	20250212	14660	7.44	20250204	26400	-40.34	20240214	12880	22.28	20241115	2.50	N	068290	500	50 억	87158	N	N	0	N	N
46	20250212	120608	57	100.00	KOSPI	오락·문화	N	N	N	N	N	15820	600	2	3.94	986046180	62377	788.78	15220	16040	15220	19780	10660	15220	15807.85	0.87	1899	15480	15350	15260	15130	15040	15305	15085	50	4560	500	9740	10	1	10000000	1582	18.08	0.95	12	0.62	875.00	16613.00	29950	20240206	-47.18	12880	20241115	22.83	16040	-1.37	20250212	14660	7.91	20250204	26400	-40.08	20240214	12880	22.83	20241115	2.50	N	068290	500	50 억	87158	N	N	0	N	N
47	20250212	110606	57	100.00	KOSPI	오락·문화	N	N	N	N	N	15850	630	2	4.14	898551930	56851	718.90	15220	16040	15220	19780	10660	15220	15805.38	0.87	1249	15480	15350	15260	15130	15040	15305	15085	50	4560	500	9740	10	1	10000000	1585	18.11	0.95	12	0.57	875.00	16613.00	29950	20240206	-47.08	12880	20241115	23.06	16040	-1.18	20250212	14660	8.12	20250204	26400	-39.96	20240214	12880	23.06	20241115	2.50	N	068290	500	50 억	87158	N	N	0	N	N
48	20250212	100608	57	100.00	KOSPI	오락·문화	N	N	N	N	N	15940	720	2	4.73	752281550	47632	602.33	15220	16040	15220	19780	10660	15220	15793.62	0.87	2509	15480	15350	15260	15130	15040	15305	15085	50	4560	500	9740	10	1	10000000	1594	18.22	0.96	12	0.48	875.00	16613.00	29950	20240206	-46.78	12880	20241115	23.76	16040	-0.62	20250212	14660	8.73	20250204	26400	-39.62	20240214	12880	23.76	20241115	2.50	N	068290	500	50 억	87158	N	N	0	N	N
49	20250212	090611	57	100.00	KOSPI	오락·문화	N	N	N	N	N	15550	330	2	2.17	50797740	3314	41.91	15220	15550	15220	19780	10660	15220	15328.23	0.87	665	15480	15350	15260	15130	15040	15305	15085	50	4560	500	9740	10	1	10000000	1555	17.77	0.94	12	0.03	875.00	16613.00	29950	20240206	-48.08	12880	20241115	20.73	15900	-2.20	20250120	14660	6.07	20250204	26400	-41.10	20240214	12880	20.73	20241115	2.50	N	068290	500	50 억	87158	N	N	0	N	N
50	20250211	160609	57	100.00	KOSPI	오락·문화	N	N	N	N	N	15220	40	2	0.26	119660940	7863	77.86	15390	15390	15170	19730	10630	15180	15218.23	0.86	390	15553	15366	15133	14946	14713	15460	15040	50	4550	500	9710	10	1	10000000	1522	17.39	0.92	12	0.08	875.00	16613.00	29950	20240206	-49.18	12880	20241115	18.17	15900	-4.28	20250120	14660	3.82	20250204	26400	-42.35	20240214	12880	18.17	20241115	2.50	N	068290	500	50 억	86178	N	N	0	N	N
51	20250211	150609	57	100.00	KOSPI	오락·문화	N	N	N	N	N	15250	70	2	0.46	111587090	7333	72.61	15390	15390	15170	19730	10630	15180	15217.11	0.86	555	15553	15366	15133	14946	14713	15460	15040	50	4550	500	9710	10	1	10000000	1525	17.43	0.92	12	0.07	875.00	16613.00	29950	20240206	-49.08	12880	20241115	18.40	15900	-4.09	20250120	14660	4.02	20250204	26400	-42.23	20240214	12880	18.40	20241115	2.50	N	068290	500	50 억	86178	N	N	0	N	N
52	20250211	140609	57	100.00	KOSPI	오락·문화	N	N	N	N	N	15240	60	2	0.40	101809900	6691	66.25	15390	15390	15170	19730	10630	15180	15215.95	0.86	514	15553	15366	15133	14946	14713	15460	15040	50	4550	500	9710	10	1	10000000	1524	17.42	0.92	12	0.07	875.00	16613.00	29950	20240206	-49.12	12880	20241115	18.32	15900	-4.15	20250120	14660	3.96	20250204	26400	-42.27	20240214	12880	18.32	20241115	2.50	N	068290	500	50 억	86178	N	N	0	N	N
53	20250211	130608	57	100.00	KOSPI	오락·문화	N	N	N	N	N	15230	50	2	0.33	84739810	5570	55.15	15390	15390	15170	19730	10630	15180	15213.61	0.86	59	15553	15366	15133	14946	14713	15460	15040	50	4550	500	9710	10	1	10000000	1523	17.41	0.92	12	0.06	875.00	16613.00	29950	20240206	-49.15	12880	20241115	18.25	15900	-4.21	20250120	14660	3.89	20250204	26400	-42.31	20240214	12880	18.25	20241115	2.50	N	068290	500	50 억	86178	N	N	0	N	N
54	20250211	120607	57	100.00	KOSPI	오락·문화	N	N	N	N	N	15230	50	2	0.33	70570130	4639	45.94	15390	15390	15170	19730	10630	15180	15212.36	0.86	-118	15553	15366	15133	14946	14713	15460	15040	50	4550	500	9710	10	1	10000000	1523	17.41	0.92	12	0.05	875.00	16613.00	29950	20240206	-49.15	12880	20241115	18.25	15900	-4.21	20250120	14660	3.89	20250204	26400	-42.31	20240214	12880	18.25	20241115	2.50	N	068290	500	50 억	86178	N	N	0	N	N
55	20250211	110608	57	100.00	KOSPI	오락·문화	N	N	N	N	N	15210	30	2	0.20	61959780	4074	40.34	15390	15390	15170	19730	10630	15180	15208.59	0.86	-58	15553	15366	15133	14946	14713	15460	15040	50	4550	500	9710	10	1	10000000	1521	17.38	0.92	12	0.04	875.00	16613.00	29950	20240206	-49.22	12880	20241115	18.09	15900	-4.34	20250120	14660	3.75	20250204	26400	-42.39	20240214	12880	18.09	20241115	2.50	N	068290	500	50 억	86178	N	N	0	N	N
56	20250211	100609	57	100.00	KOSPI	오락·문화	N	N	N	N	N	15230	50	2	0.33	53720980	3533	34.98	15390	15390	15170	19730	10630	15180	15205.49	0.86	-52	15553	15366	15133	14946	14713	15460	15040	50	4550	500	9710	10	1	10000000	1523	17.41	0.92	12	0.04	875.00	16613.00	29950	20240206	-49.15	12880	20241115	18.25	15900	-4.21	20250120	14660	3.89	20250204	26400	-42.31	20240214	12880	18.25	20241115	2.50	N	068290	500	50 억	86178	N	N	0	N	N
57	20250211	090611	57	100.00	KOSPI	오락·문화	N	N	N	N	N	15190	10	2	0.07	6358910	417	4.13	15390	15390	15190	19730	10630	15180	15249.18	0.86	35	15553	15366	15133	14946	14713	15460	15040	50	4550	500	9710	10	1	10000000	1519	17.36	0.91	12	0.00	875.00	16613.00	29950	20240206	-49.28	12880	20241115	17.93	15900	-4.47	20250120	14660	3.62	20250204	26400	-42.46	20240214	12880	17.93	20241115	2.50	N	068290	500	50 억	86178	N	N	0	N	N
58	20250210	160605	57	100.00	KOSPI	오락·문화	N	N	N	N	N	15180	130	2	0.86	149412570	9867	63.33	15050	15320	14900	19560	10540	15050	15142.75	0.84	1822	15396	15222	15086	14912	14776	15155	14845	50	4510	500	9630	10	1	10000000	1518	17.35	0.91	12	0.10	875.00	16613.00	29950	20240206	-49.32	12880	20241115	17.86	15900	-4.53	20250120	14660	3.55	20250204	26400	-42.50	20240214	12880	17.86	20241115	2.43	N	068290	500	50 억	84236	N	N	0	N	N
59	20250210	150605	57	100.00	KOSPI	오락·문화	N	N	N	N	N	15160	110	2	0.73	145405610	9603	61.63	15050	15320	14900	19560	10540	15050	15141.78	0.84	1884	15396	15222	15086	14912	14776	15155	14845	50	4510	500	9630	10	1	10000000	1516	17.33	0.91	12	0.10	875.00	16613.00	29950	20240206	-49.38	12880	20241115	17.70	15900	-4.65	20250120	14660	3.41	20250204	26400	-42.58	20240214	12880	17.70	20241115	2.43	N	068290	500	50 억	84236	N	N	0	N	N
60	20250210	140604	57	100.00	KOSPI	오락·문화	N	N	N	N	N	15210	160	2	1.06	135630550	8959	57.50	15050	15320	14900	19560	10540	15050	15139.13	0.84	1747	15396	15222	15086	14912	14776	15155	14845	50	4510	500	9630	10	1	10000000	1521	17.38	0.92	12	0.09	875.00	16613.00	29950	20240206	-49.22	12880	20241115	18.09	15900	-4.34	20250120	14660	3.75	20250204	26400	-42.39	20240214	12880	18.09	20241115	2.43	N	068290	500	50 억	84236	N	N	0	N	N
61	20250210	130605	57	100.00	KOSPI	오락·문화	N	N	N	N	N	15280	230	2	1.53	126053520	8330	53.46	15050	15320	14900	19560	10540	15050	15132.57	0.84	1585	15396	15222	15086	14912	14776	15155	14845	50	4510	500	9630	10	1	10000000	1528	17.46	0.92	12	0.08	875.00	16613.00	29950	20240206	-48.98	12880	20241115	18.63	15900	-3.90	20250120	14660	4.23	20250204	26400	-42.12	20240214	12880	18.63	20241115	2.43	N	068290	500	50 억	84236	N	N	0	N	N
62	20250210	120603	57	100.00	KOSPI	오락·문화	N	N	N	N	N	15290	240	2	1.59	93303000	6183	39.68	15050	15320	14900	19560	10540	15050	15090.31	0.84	1506	15396	15222	15086	14912	14776	15155	14845	50	4510	500	9630	10	1	10000000	1529	17.47	0.92	12	0.06	875.00	16613.00	29950	20240206	-48.95	12880	20241115	18.71	15900	-3.84	20250120	14660	4.30	20250204	26400	-42.08	20240214	12880	18.71	20241115	2.43	N	068290	500	50 억	84236	N	N	0	N	N
63	20250210	110601	57	100.00	KOSPI	오락·문화	N	N	N	N	N	15200	150	2	1.00	66846440	4448	28.55	15050	15200	14900	19560	10540	15050	15028.38	0.84	770	15396	15222	15086	14912	14776	15155	14845	50	4510	500	9630	10	1	10000000	1520	17.37	0.91	12	0.04	875.00	16613.00	29950	20240206	-49.25	12880	20241115	18.01	15900	-4.40	20250120	14660	3.68	20250204	26400	-42.42	20240214	12880	18.01	20241115	2.43	N	068290	500	50 억	84236	N	N	0	N	N
64	20250210	100600	57	100.00	KOSPI	오락·문화	N	N	N	N	N	15080	30	2	0.20	42192420	2816	18.07	15050	15130	14900	19560	10540	15050	14982.87	0.84	-76	15396	15222	15086	14912	14776	15155	14845	50	4510	500	9630	10	1	10000000	1508	17.23	0.91	12	0.03	875.00	16613.00	29950	20240206	-49.65	12880	20241115	17.08	15900	-5.16	20250120	14660	2.86	20250204	26400	-42.88	20240214	12880	17.08	20241115	2.43	N	068290	500	50 억	84236	N	N	0	N	N
65	20250210	090558	57	100.00	KOSPI	오락·문화	N	N	N	N	N	14990	-60	5	-0.40	1412190	94	0.60	15050	15050	14900	19560	10540	15050	15020.12	0.84	-35	15396	15222	15086	14912	14776	15155	14845	50	4510	500	9630	10	1	10000000	1499	17.13	0.90	12	0.00	875.00	16613.00	29950	20240206	-49.95	12880	20241115	16.38	15900	-5.72	20250120	14660	2.25	20250204	26400	-43.22	20240214	12880	16.38	20241115	2.43	N	068290	500	50 억	84236	N	N	0	N	N
66	20250207	160555	57	100.00	KOSPI	오락·문화	N	N	N	N	N	15050	-210	5	-1.38	226860750	15088	96.36	15260	15260	14950	19830	10690	15260	15035.84	0.88	-3536	15520	15390	15270	15140	15020	15455	15205	50	4570	500	9760	10	1	10000000	1505	17.20	0.91	12	0.15	875.00	16613.00	29950	20240206	-49.75	12880	20241115	16.85	15900	-5.35	20250120	14660	2.66	20250204	27450	-45.17	20240207	12880	16.85	20241115	2.45	N	068290	500	50 억	87550	N	N	5	N	N
67	20250207	150557	57	100.00	KOSPI	오락·문화	N	N	N	N	N	15040	-220	5	-1.44	210568500	14005	89.44	15260	15260	14950	19830	10690	15260	15035.24	0.88	-3080	15520	15390	15270	15140	15020	15455	15205	50	4570	500	9760	10	1	10000000	1504	17.19	0.91	12	0.14	875.00	16613.00	29950	20240206	-49.78	12880	20241115	16.77	15900	-5.41	20250120	14660	2.59	20250204	27450	-45.21	20240207	12880	16.77	20241115	2.45	N	068290	500	50 억	87550	N	N	5	N	N
68	20250207	140555	57	100.00	KOSPI	오락·문화	N	N	N	N	N	15050	-210	5	-1.38	204728170	13617	86.97	15260	15260	14950	19830	10690	15260	15034.75	0.88	-2891	15520	15390	15270	15140	15020	15455	15205	50	4570	500	9760	10	1	10000000	1505	17.20	0.91	12	0.14	875.00	16613.00	29950	20240206	-49.75	12880	20241115	16.85	15900	-5.35	20250120	14660	2.66	20250204	27450	-45.17	20240207	12880	16.85	20241115	2.45	N	068290	500	50 억	87550	N	N	5	N	N
69	20250207	130554	57	100.00	KOSPI	오락·문화	N	N	N	N	N	15120	-140	5	-0.92	197022420	13106	83.70	15260	15260	14950	19830	10690	15260	15032.99	0.88	-2764	15520	15390	15270	15140	15020	15455	15205	50	4570	500	9760	10	1	10000000	1512	17.28	0.91	12	0.13	875.00	16613.00	29950	20240206	-49.52	12880	20241115	17.39	15900	-4.91	20250120	14660	3.14	20250204	27450	-44.92	20240207	12880	17.39	20241115	2.45	N	068290	500	50 억	87550	N	N	5	N	N
70	20250207	120555	57	100.00	KOSPI	오락·문화	N	N	N	N	N	15020	-240	5	-1.57	160237560	10662	68.09	15260	15260	14950	19830	10690	15260	15028.85	0.88	-3499	15520	15390	15270	15140	15020	15455	15205	50	4570	500	9760	10	1	10000000	1502	17.17	0.90	12	0.11	875.00	16613.00	29950	20240206	-49.85	12880	20241115	16.61	15900	-5.53	20250120	14660	2.46	20250204	27450	-45.28	20240207	12880	16.61	20241115	2.45	N	068290	500	50 억	87550	N	N	5	N	N
71	20250207	110553	57	100.00	KOSPI	오락·문화	N	N	N	N	N	14970	-290	5	-1.90	129366920	8601	54.93	15260	15260	14970	19830	10690	15260	15040.92	0.88	-4363	15520	15390	15270	15140	15020	15455	15205	50	4570	500	9760	10	1	10000000	1497	17.11	0.90	12	0.09	875.00	16613.00	29950	20240206	-50.02	12880	20241115	16.23	15900	-5.85	20250120	14660	2.11	20250204	27450	-45.46	20240207	12880	16.23	20241115	2.45	N	068290	500	50 억	87550	N	N	5	N	N
72	20250207	100554	57	100.00	KOSPI	오락·문화	N	N	N	N	N	15070	-190	5	-1.25	72357820	4800	30.66	15260	15260	15010	19830	10690	15260	15074.55	0.88	-2642	15520	15390	15270	15140	15020	15455	15205	50	4570	500	9760	10	1	10000000	1507	17.22	0.91	12	0.05	875.00	16613.00	29950	20240206	-49.68	12880	20241115	17.00	15900	-5.22	20250120	14660	2.80	20250204	27450	-45.10	20240207	12880	17.00	20241115	2.45	N	068290	500	50 억	87550	N	N	5	N	N
73	20250207	090558	57	100.00	KOSPI	오락·문화	N	N	N	N	N	15190	-70	5	-0.46	2481060	163	1.04	15260	15260	15170	19830	10690	15260	15221.23	0.88	-127	15520	15390	15270	15140	15020	15455	15205	50	4570	500	9760	10	1	10000000	1519	17.36	0.91	12	0.00	875.00	16613.00	29950	20240206	-49.28	12880	20241115	17.93	15900	-4.47	20250120	14660	3.62	20250204	27450	-44.66	20240207	12880	17.93	20241115	2.45	N	068290	500	50 억	87550	N	N	5	N	N
74	20250206	160540	57	100.00	KOSPI	오락·문화	N	N	N	N	N	15260	110	2	0.73	237078960	15590	161.99	15170	15400	15150	19690	10610	15150	15207.12	0.87	763	15416	15282	15216	15082	15016	15250	15050	50	4540	500	9690	10	1	10000000	1526	17.44	0.92	12	0.16	875.00	16613.00	29950	20240206	-49.05	12880	20241115	18.48	15900	-4.03	20250120	14660	4.09	20250204	29950	-49.05	20240206	12880	18.48	20241115	2.47	N	068290	500	50 억	87019	N	N	5	N	N
75	20250206	150543	57	100.00	KOSPI	오락·문화	N	N	N	N	N	15200	50	2	0.33	222974270	14663	152.36	15170	15400	15150	19690	10610	15150	15206.59	0.87	98	15416	15282	15216	15082	15016	15250	15050	50	4540	500	9690	10	1	10000000	1520	17.37	0.91	12	0.15	875.00	16613.00	29950	20240206	-49.25	12880	20241115	18.01	15900	-4.40	20250120	14660	3.68	20250204	29950	-49.25	20240206	12880	18.01	20241115	2.47	N	068290	500	50 억	87019	N	N	2	N	N
76	20250206	140545	57	100.00	KOSPI	오락·문화	N	N	N	N	N	15190	40	2	0.26	191248380	12574	130.65	15170	15400	15150	19690	10610	15150	15209.83	0.87	440	15416	15282	15216	15082	15016	15250	15050	50	4540	500	9690	10	1	10000000	1519	17.36	0.91	12	0.13	875.00	16613.00	29950	20240206	-49.28	12880	20241115	17.93	15900	-4.47	20250120	14660	3.62	20250204	29950	-49.28	20240206	12880	17.93	20241115	2.47	N	068290	500	50 억	87019	N	N	2	N	N
77	20250206	130542	57	100.00	KOSPI	오락·문화	N	N	N	N	N	15220	70	2	0.46	90214700	5932	61.64	15170	15400	15150	19690	10610	15150	15208.14	0.87	496	15416	15282	15216	15082	15016	15250	15050	50	4540	500	9690	10	1	10000000	1522	17.39	0.92	12	0.06	875.00	16613.00	29950	20240206	-49.18	12880	20241115	18.17	15900	-4.28	20250120	14660	3.82	20250204	29950	-49.18	20240206	12880	18.17	20241115	2.47	N	068290	500	50 억	87019	N	N	2	N	N
78	20250206	120540	57	100.00	KOSPI	오락·문화	N	N	N	N	N	15250	100	2	0.66	85223020	5604	58.23	15170	15400	15150	19690	10610	15150	15207.53	0.87	505	15416	15282	15216	15082	15016	15250	15050	50	4540	500	9690	10	1	10000000	1525	17.43	0.92	12	0.06	875.00	16613.00	29950	20240206	-49.08	12880	20241115	18.40	15900	-4.09	20250120	14660	4.02	20250204	29950	-49.08	20240206	12880	18.40	20241115	2.47	N	068290	500	50 억	87019	N	N	2	N	N
79	20250206	110535	57	100.00	KOSPI	오락·문화	N	N	N	N	N	15220	70	2	0.46	58861800	3873	40.24	15170	15400	15150	19690	10610	15150	15197.99	0.87	135	15416	15282	15216	15082	15016	15250	15050	50	4540	500	9690	10	1	10000000	1522	17.39	0.92	12	0.04	875.00	16613.00	29950	20240206	-49.18	12880	20241115	18.17	15900	-4.28	20250120	14660	3.82	20250204	29950	-49.18	20240206	12880	18.17	20241115	2.47	N	068290	500	50 억	87019	N	N	2	N	N
80	20250206	100538	57	100.00	KOSPI	오락·문화	N	N	N	N	N	15300	150	2	0.99	49395310	3252	33.79	15170	15400	15150	19690	10610	15150	15189.21	0.87	11	15416	15282	15216	15082	15016	15250	15050	50	4540	500	9690	10	1	10000000	1530	17.49	0.92	12	0.03	875.00	16613.00	29950	20240206	-48.91	12880	20241115	18.79	15900	-3.77	20250120	14660	4.37	20250204	29950	-48.91	20240206	12880	18.79	20241115	2.47	N	068290	500	50 억	87019	N	N	2	N	N
81	20250206	090544	57	100.00	KOSPI	오락·문화	N	N	N	N	N	15190	40	2	0.26	2339060	154	1.60	15170	15190	15170	19690	10610	15150	15188.70	0.87	143	15416	15282	15216	15082	15016	15250	15050	50	4540	500	9690	10	1	10000000	1519	17.36	0.91	12	0.00	875.00	16613.00	29950	20240206	-49.28	12880	20241115	17.93	15900	-4.47	20250120	14660	3.62	20250204	29950	-49.28	20240206	12880	17.93	20241115	2.47	N	068290	500	50 억	87019	N	N	2	N	N
82	20250205	160536	57	100.00	KOSPI	오락·문화	N	N	N	N	N	15150	20	2	0.13	142958400	9391	135.32	15260	15350	15150	19660	10600	15130	15222.92	0.83	2412	15643	15386	15023	14766	14403	15515	14895	50	4530	500	9680	10	1	10000000	1515	17.31	0.91	12	0.09	875.00	16613.00	29950	20240206	-49.42	12880	20241115	17.62	15900	-4.72	20250120	14660	3.34	20250204	29950	-49.42	20240206	12880	17.62	20241115	2.49	N	068290	500	50 억	82668	N	N	2	N	N
83	20250205	150538	57	100.00	KOSPI	오락·문화	N	N	N	N	N	15200	70	2	0.46	128750150	8455	121.83	15260	15350	15150	19660	10600	15130	15227.69	0.83	2572	15643	15386	15023	14766	14403	15515	14895	50	4530	500	9680	10	1	10000000	1520	17.37	0.91	12	0.08	875.00	16613.00	29950	20240206	-49.25	12880	20241115	18.01	15900	-4.40	20250120	14660	3.68	20250204	29950	-49.25	20240206	12880	18.01	20241115	2.49	N	068290	500	50 억	82668	N	N	5	N	N
84	20250205	140539	57	100.00	KOSPI	오락·문화	N	N	N	N	N	15230	100	2	0.66	122723030	8059	116.12	15260	15350	15150	19660	10600	15130	15228.07	0.83	2432	15643	15386	15023	14766	14403	15515	14895	50	4530	500	9680	10	1	10000000	1523	17.41	0.92	12	0.08	875.00	16613.00	29950	20240206	-49.15	12880	20241115	18.25	15900	-4.21	20250120	14660	3.89	20250204	29950	-49.15	20240206	12880	18.25	20241115	2.49	N	068290	500	50 억	82668	N	N	5	N	N
85	20250205	130537	57	100.00	KOSPI	오락·문화	N	N	N	N	N	15240	110	2	0.73	121717560	7993	115.17	15260	15350	15150	19660	10600	15130	15228.02	0.83	2391	15643	15386	15023	14766	14403	15515	14895	50	4530	500	9680	10	1	10000000	1524	17.42	0.92	12	0.08	875.00	16613.00	29950	20240206	-49.12	12880	20241115	18.32	15900	-4.15	20250120	14660	3.96	20250204	29950	-49.12	20240206	12880	18.32	20241115	2.49	N	068290	500	50 억	82668	N	N	5	N	N
86	20250205	120538	57	100.00	KOSPI	오락·문화	N	N	N	N	N	15250	120	2	0.79	110547040	7258	104.58	15260	15350	15150	19660	10600	15130	15231.06	0.83	2304	15643	15386	15023	14766	14403	15515	14895	50	4530	500	9680	10	1	10000000	1525	17.43	0.92	12	0.07	875.00	16613.00	29950	20240206	-49.08	12880	20241115	18.40	15900	-4.09	20250120	14660	4.02	20250204	29950	-49.08	20240206	12880	18.40	20241115	2.49	N	068290	500	50 억	82668	N	N	5	N	N
87	20250205	110537	57	100.00	KOSPI	오락·문화	N	N	N	N	N	15150	20	2	0.13	66521860	4368	62.94	15260	15350	15150	19660	10600	15130	15229.36	0.83	1183	15643	15386	15023	14766	14403	15515	14895	50	4530	500	9680	10	1	10000000	1515	17.31	0.91	12	0.04	875.00	16613.00	29950	20240206	-49.42	12880	20241115	17.62	15900	-4.72	20250120	14660	3.34	20250204	29950	-49.42	20240206	12880	17.62	20241115	2.49	N	068290	500	50 억	82668	N	N	5	N	N
88	20250205	100541	57	100.00	KOSPI	오락·문화	N	N	N	N	N	15200	70	2	0.46	46715700	3063	44.14	15260	15350	15180	19660	10600	15130	15251.62	0.83	2054	15643	15386	15023	14766	14403	15515	14895	50	4530	500	9680	10	1	10000000	1520	17.37	0.91	12	0.03	875.00	16613.00	29950	20240206	-49.25	12880	20241115	18.01	15900	-4.40	20250120	14660	3.68	20250204	29950	-49.25	20240206	12880	18.01	20241115	2.49	N	068290	500	50 억	82668	N	N	5	N	N
89	20250205	090545	57	100.00	KOSPI	오락·문화	N	N	N	N	N	15340	210	2	1.39	14520430	948	13.66	15260	15350	15260	19660	10600	15130	15316.91	0.83	846	15643	15386	15023	14766	14403	15515	14895	50	4530	500	9680	10	1	10000000	1534	17.53	0.92	12	0.01	875.00	16613.00	29950	20240206	-48.78	12880	20241115	19.10	15900	-3.52	20250120	14660	4.64	20250204	29950	-48.78	20240206	12880	19.10	20241115	2.49	N	068290	500	50 억	82668	N	N	5	N	N
90	20250204	160531	57	100.00	KOSPI	오락·문화	N	N	N	N	N	15130	400	2	2.72	104121040	6935	27.46	14660	15280	14660	19140	10320	14730	15013.85	0.80	1743	15256	14992	14846	14582	14436	14920	14510	50	4410	500	9420	10	1	10000000	1513	17.29	0.91	12	0.07	875.00	16613.00	29950	20240206	-49.48	12880	20241115	17.47	15900	-4.84	20250120	14660	3.21	20250204	29950	-49.48	20240206	12880	17.47	20241115	2.49	N	068290	500	50 억	80173	N	N	5	N	N
91	20250204	150532	57	100.00	KOSPI	오락·문화	N	N	N	N	N	15060	330	2	2.24	97615310	6504	25.75	14660	15280	14660	19140	10320	14730	15008.50	0.80	1699	15256	14992	14846	14582	14436	14920	14510	50	4410	500	9420	10	1	10000000	1506	17.21	0.91	12	0.07	875.00	16613.00	29950	20240206	-49.72	12880	20241115	16.93	15900	-5.28	20250120	14660	2.73	20250204	29950	-49.72	20240206	12880	16.93	20241115	2.49	N	068290	500	50 억	80173	N	N	0	N	N
92	20250204	140531	57	100.00	KOSPI	오락·문화	N	N	N	N	N	15140	410	2	2.78	90024040	6000	23.76	14660	15280	14660	19140	10320	14730	15004.01	0.80	1529	15256	14992	14846	14582	14436	14920	14510	50	4410	500	9420	10	1	10000000	1514	17.30	0.91	12	0.06	875.00	16613.00	29950	20240206	-49.45	12880	20241115	17.55	15900	-4.78	20250120	14660	3.27	20250204	29950	-49.45	20240206	12880	17.55	20241115	2.49	N	068290	500	50 억	80173	N	N	0	N	N
93	20250204	130533	57	100.00	KOSPI	오락·문화	N	N	N	N	N	15080	350	2	2.38	79319480	5291	20.95	14660	15280	14660	19140	10320	14730	14991.40	0.80	1268	15256	14992	14846	14582	14436	14920	14510	50	4410	500	9420	10	1	10000000	1508	17.23	0.91	12	0.05	875.00	16613.00	29950	20240206	-49.65	12880	20241115	17.08	15900	-5.16	20250120	14660	2.86	20250204	29950	-49.65	20240206	12880	17.08	20241115	2.49	N	068290	500	50 억	80173	N	N	0	N	N
94	20250204	120537	57	100.00	KOSPI	오락·문화	N	N	N	N	N	15260	530	2	3.60	72302830	4828	19.12	14660	15280	14660	19140	10320	14730	14975.73	0.80	1126	15256	14992	14846	14582	14436	14920	14510	50	4410	500	9420	10	1	10000000	1526	17.44	0.92	12	0.05	875.00	16613.00	29950	20240206	-49.05	12880	20241115	18.48	15900	-4.03	20250120	14660	4.09	20250204	29950	-49.05	20240206	12880	18.48	20241115	2.49	N	068290	500	50 억	80173	N	N	0	N	N
95	20250204	110526	57	100.00	KOSPI	오락·문화	N	N	N	N	N	15090	360	2	2.44	50407190	3382	13.39	14660	15090	14660	19140	10320	14730	14904.55	0.80	697	15256	14992	14846	14582	14436	14920	14510	50	4410	500	9420	10	1	10000000	1509	17.25	0.91	12	0.03	875.00	16613.00	29950	20240206	-49.62	12880	20241115	17.16	15900	-5.09	20250120	14660	2.93	20250204	29950	-49.62	20240206	12880	17.16	20241115	2.49	N	068290	500	50 억	80173	N	N	0	N	N
96	20250204	100531	57	100.00	KOSPI	오락·문화	N	N	N	N	N	14870	140	2	0.95	23148810	1561	6.18	14660	14970	14660	19140	10320	14730	14829.47	0.80	680	15256	14992	14846	14582	14436	14920	14510	50	4410	500	9420	10	1	10000000	1487	16.99	0.90	12	0.02	875.00	16613.00	29950	20240206	-50.35	12880	20241115	15.45	15900	-6.48	20250120	14660	1.43	20250204	29950	-50.35	20240206	12880	15.45	20241115	2.49	N	068290	500	50 억	80173	N	N	0	N	N
97	20250204	090529	57	100.00	KOSPI	오락·문화	N	N	N	N	N	14880	150	2	1.02	4546040	310	1.23	14660	14880	14660	19140	10320	14730	14664.65	0.80	-18	15256	14992	14846	14582	14436	14920	14510	50	4410	500	9420	10	1	10000000	1488	17.01	0.90	12	0.00	875.00	16613.00	29950	20240206	-50.32	12880	20241115	15.53	15900	-6.42	20250120	14660	1.50	20250204	29950	-50.32	20240206	12880	15.53	20241115	2.49	N	068290	500	50 억	80173	N	N	0	N	N

43 KiB Raw Blame History

43 KiB

Raw Blame History