KissMeData/036420/price/prices-20250301.csv at bd6e79dc9d4d7b367a5e61eb7ea97d8fb0822ecd

Files

ened 05f4f70f5e Add accumulated files

2025-03-29 21:48:38 +09:00

66 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	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	20250328	160441	57	100.00	KOSPI	오락·문화	N	N	N	N	N	8140	-370	5	-4.35	421927310	51482	53.93	8450	8450	8120	11060	5960	8510	8197.87	1.34	-15700	-19959	9143	8826	8433	8116	7723	8985	8275	963	2550	5000	5950	10	1	19262308	1568	-1.27	2.87	12	0.27	-6392.00	2840.00	14980	20240422	-45.66	7420	20250205	9.70	10600	-23.21	20250220	7420	9.70	20250205	14980	-45.66	20240422	7420	9.70	20250205	0.68	N	036420	5000	963 억	77298	N	N	949	N	N
3	20250328	150443	57	100.00	KOSPI	오락·문화	N	N	N	N	N	8170	-340	5	-4.00	337644790	41129	43.08	8450	8450	8120	11060	5960	8510	8209.41	1.39	-12818	-16758	9143	8826	8433	8116	7723	8985	8275	963	2550	5000	5950	10	1	19262308	1574	-1.28	2.88	12	0.21	-6392.00	2840.00	14980	20240422	-45.46	7420	20250205	10.11	10600	-22.92	20250220	7420	10.11	20250205	14980	-45.46	20240422	7420	10.11	20250205	0.68	N	036420	5000	963 억	80180	N	N	2554	N	N
4	20250328	140444	57	100.00	KOSPI	오락·문화	N	N	N	N	N	8180	-330	5	-3.88	239921550	29149	30.53	8450	8450	8170	11060	5960	8510	8230.87	1.48	-7583	-10763	9143	8826	8433	8116	7723	8985	8275	963	2550	5000	5950	10	1	19262308	1576	-1.28	2.88	12	0.15	-6392.00	2840.00	14980	20240422	-45.39	7420	20250205	10.24	10600	-22.83	20250220	7420	10.24	20250205	14980	-45.39	20240422	7420	10.24	20250205	0.68	N	036420	5000	963 억	85415	N	N	2554	N	N
5	20250328	130443	57	100.00	KOSPI	오락·문화	N	N	N	N	N	8180	-330	5	-3.88	208350790	25291	26.49	8450	8450	8170	11060	5960	8510	8238.14	1.48	-7200	-9706	9143	8826	8433	8116	7723	8985	8275	963	2550	5000	5950	10	1	19262308	1576	-1.28	2.88	12	0.13	-6392.00	2840.00	14980	20240422	-45.39	7420	20250205	10.24	10600	-22.83	20250220	7420	10.24	20250205	14980	-45.39	20240422	7420	10.24	20250205	0.68	N	036420	5000	963 억	85798	N	N	2554	N	N
6	20250328	120442	57	100.00	KOSPI	오락·문화	N	N	N	N	N	8180	-330	5	-3.88	185418600	22490	23.56	8450	8450	8170	11060	5960	8510	8244.49	1.49	-7015	-8779	9143	8826	8433	8116	7723	8985	8275	963	2550	5000	5950	10	1	19262308	1576	-1.28	2.88	12	0.12	-6392.00	2840.00	14980	20240422	-45.39	7420	20250205	10.24	10600	-22.83	20250220	7420	10.24	20250205	14980	-45.39	20240422	7420	10.24	20250205	0.68	N	036420	5000	963 억	85983	N	N	2554	N	N
7	20250328	110442	57	100.00	KOSPI	오락·문화	N	N	N	N	N	8190	-320	5	-3.76	154307230	18689	19.58	8450	8450	8170	11060	5960	8510	8256.58	1.49	-7069	-8207	9143	8826	8433	8116	7723	8985	8275	963	2550	5000	5950	10	1	19262308	1578	-1.28	2.88	12	0.10	-6392.00	2840.00	14980	20240422	-45.33	7420	20250205	10.38	10600	-22.74	20250220	7420	10.38	20250205	14980	-45.33	20240422	7420	10.38	20250205	0.68	N	036420	5000	963 억	85929	N	N	2554	N	N
8	20250328	100443	57	100.00	KOSPI	오락·문화	N	N	N	N	N	8200	-310	5	-3.64	109317660	13195	13.82	8450	8450	8170	11060	5960	8510	8284.78	1.51	-5736	-6102	9143	8826	8433	8116	7723	8985	8275	963	2550	5000	5950	10	1	19262308	1580	-1.28	2.89	12	0.07	-6392.00	2840.00	14980	20240422	-45.26	7420	20250205	10.51	10600	-22.64	20250220	7420	10.51	20250205	14980	-45.26	20240422	7420	10.51	20250205	0.68	N	036420	5000	963 억	87262	N	N	2554	N	N
9	20250328	090447	57	100.00	KOSPI	오락·문화	N	N	N	N	N	8400	-110	5	-1.29	10393420	1236	1.29	8450	8450	8330	11060	5960	8510	8408.92	1.61	73	279	9143	8826	8433	8116	7723	8985	8275	963	2550	5000	5950	10	1	19262308	1618	-1.31	2.96	12	0.01	-6392.00	2840.00	14980	20240422	-43.93	7420	20250205	13.21	10600	-20.75	20250220	7420	13.21	20250205	14980	-43.93	20240422	7420	13.21	20250205	0.68	N	036420	5000	963 억	93071	N	N	2554	N	N
10	20250327	161119	57	100.00	KOSPI	오락·문화	N	N	N	N	N	8510	310	2	3.78	809198405	95378	247.21	8040	8750	8040	10660	5740	8200	8484.10	1.61	29802	31791	8460	8330	8250	8120	8040	8290	8080	963	2460	5000	5740	10	1	19262308	1639	-1.33	3.00	12	0.50	-6392.00	2840.00	14980	20240422	-43.19	7420	20250205	14.69	10600	-19.72	20250220	7420	14.69	20250205	14980	-43.19	20240422	7420	14.69	20250205	0.65	N	036420	5000	963 억	92998	N	N	2554	N	N
11	20250327	150442	57	100.00	KOSPI	오락·문화	N	N	N	N	N	8560	360	2	4.39	766045245	90321	234.10	8040	8750	8040	10660	5740	8200	8481.37	1.59	28849	30686	8460	8330	8250	8120	8040	8290	8080	963	2460	5000	5740	10	1	19262308	1649	-1.34	3.01	12	0.47	-6392.00	2840.00	14980	20240422	-42.86	7420	20250205	15.36	10600	-19.25	20250220	7420	15.36	20250205	14980	-42.86	20240422	7420	15.36	20250205	0.65	N	036420	5000	963 억	92045	N	N	5039	N	N
12	20250327	140440	57	100.00	KOSPI	오락·문화	N	N	N	N	N	8560	360	2	4.39	673056795	79415	205.83	8040	8750	8040	10660	5740	8200	8475.19	1.54	26064	27843	8460	8330	8250	8120	8040	8290	8080	963	2460	5000	5740	10	1	19262308	1649	-1.34	3.01	12	0.41	-6392.00	2840.00	14980	20240422	-42.86	7420	20250205	15.36	10600	-19.25	20250220	7420	15.36	20250205	14980	-42.86	20240422	7420	15.36	20250205	0.65	N	036420	5000	963 억	89260	N	N	5039	N	N
13	20250327	130439	57	100.00	KOSPI	오락·문화	N	N	N	N	N	8490	290	2	3.54	626499645	73956	191.69	8040	8750	8040	10660	5740	8200	8471.26	1.51	23849	25745	8460	8330	8250	8120	8040	8290	8080	963	2460	5000	5740	10	1	19262308	1635	-1.33	2.99	12	0.38	-6392.00	2840.00	14980	20240422	-43.32	7420	20250205	14.42	10600	-19.91	20250220	7420	14.42	20250205	14980	-43.32	20240422	7420	14.42	20250205	0.65	N	036420	5000	963 억	87045	N	N	5039	N	N
14	20250327	120444	57	100.00	KOSPI	오락·문화	N	N	N	N	N	8680	480	2	5.85	547477525	64709	167.72	8040	8750	8040	10660	5740	8200	8460.62	1.51	24230	26056	8460	8330	8250	8120	8040	8290	8080	963	2460	5000	5740	10	1	19262308	1672	-1.36	3.06	12	0.34	-6392.00	2840.00	14980	20240422	-42.06	7420	20250205	16.98	10600	-18.11	20250220	7420	16.98	20250205	14980	-42.06	20240422	7420	16.98	20250205	0.65	N	036420	5000	963 억	87426	N	N	5039	N	N
15	20250327	110443	57	100.00	KOSPI	오락·문화	N	N	N	N	N	8350	150	2	1.83	226205090	27390	70.99	8040	8460	8040	10660	5740	8200	8258.68	1.29	11463	12518	8460	8330	8250	8120	8040	8290	8080	963	2460	5000	5740	10	1	19262308	1608	-1.31	2.94	12	0.14	-6392.00	2840.00	14980	20240422	-44.26	7420	20250205	12.53	10600	-21.23	20250220	7420	12.53	20250205	14980	-44.26	20240422	7420	12.53	20250205	0.65	N	036420	5000	963 억	74659	N	N	5039	N	N
16	20250327	100440	57	100.00	KOSPI	오락·문화	N	N	N	N	N	8270	70	2	0.85	87446320	10743	27.84	8040	8380	8040	10660	5740	8200	8139.83	1.15	3280	2859	8460	8330	8250	8120	8040	8290	8080	963	2460	5000	5740	10	1	19262308	1593	-1.29	2.91	12	0.06	-6392.00	2840.00	14980	20240422	-44.79	7420	20250205	11.46	10600	-21.98	20250220	7420	11.46	20250205	14980	-44.79	20240422	7420	11.46	20250205	0.65	N	036420	5000	963 억	66476	N	N	5039	N	N
17	20250327	090442	57	100.00	KOSPI	오락·문화	N	N	N	N	N	8150	-50	5	-0.61	50467760	6244	16.18	8040	8380	8040	10660	5740	8200	8082.56	1.12	1468	1606	8460	8330	8250	8120	8040	8290	8080	963	2460	5000	5740	10	1	19262308	1570	-1.28	2.87	12	0.03	-6392.00	2840.00	14980	20240422	-45.59	7420	20250205	9.84	10600	-23.11	20250220	7420	9.84	20250205	14980	-45.59	20240422	7420	9.84	20250205	0.65	N	036420	5000	963 억	64664	N	N	5039	N	N
18	20250326	160437	57	100.00	KOSPI	오락·문화	N	N	N	N	N	8200	-200	5	-2.38	300833780	36543	36.06	8380	8380	8170	10920	5880	8400	8232.32	1.09	-2339	-2415	9073	8736	8363	8026	7653	8905	8195	963	2520	5000	5880	10	1	19262308	1580	-1.28	2.89	12	0.19	-6392.00	2840.00	14980	20240422	-45.26	7420	20250205	10.51	10600	-22.64	20250220	7420	10.51	20250205	14980	-45.26	20240422	7420	10.51	20250205	0.63	N	036420	5000	963 억	63196	N	N	5039	N	N
19	20250326	150436	57	100.00	KOSPI	오락·문화	N	N	N	N	N	8220	-180	5	-2.14	275051250	33400	32.96	8380	8380	8170	10920	5880	8400	8235.07	1.10	-1935	-1993	9073	8736	8363	8026	7653	8905	8195	963	2520	5000	5880	10	1	19262308	1583	-1.29	2.89	12	0.17	-6392.00	2840.00	14980	20240422	-45.13	7420	20250205	10.78	10600	-22.45	20250220	7420	10.78	20250205	14980	-45.13	20240422	7420	10.78	20250205	0.63	N	036420	5000	963 억	63600	N	N	1090	N	N
20	20250326	140438	57	100.00	KOSPI	오락·문화	N	N	N	N	N	8230	-170	5	-2.02	192300100	23334	23.02	8380	8380	8170	10920	5880	8400	8241.20	1.10	-1722	-1780	9073	8736	8363	8026	7653	8905	8195	963	2520	5000	5880	10	1	19262308	1585	-1.29	2.90	12	0.12	-6392.00	2840.00	14980	20240422	-45.06	7420	20250205	10.92	10600	-22.36	20250220	7420	10.92	20250205	14980	-45.06	20240422	7420	10.92	20250205	0.63	N	036420	5000	963 억	63813	N	N	1090	N	N
21	20250326	130439	57	100.00	KOSPI	오락·문화	N	N	N	N	N	8240	-160	5	-1.90	161163530	19557	19.30	8380	8380	8170	10920	5880	8400	8240.71	1.09	-2337	-2445	9073	8736	8363	8026	7653	8905	8195	963	2520	5000	5880	10	1	19262308	1587	-1.29	2.90	12	0.10	-6392.00	2840.00	14980	20240422	-44.99	7420	20250205	11.05	10600	-22.26	20250220	7420	11.05	20250205	14980	-44.99	20240422	7420	11.05	20250205	0.63	N	036420	5000	963 억	63198	N	N	1090	N	N
22	20250326	120440	57	100.00	KOSPI	오락·문화	N	N	N	N	N	8210	-190	5	-2.26	123257040	14949	14.75	8380	8380	8170	10920	5880	8400	8245.17	1.10	-2203	-2261	9073	8736	8363	8026	7653	8905	8195	963	2520	5000	5880	10	1	19262308	1581	-1.28	2.89	12	0.08	-6392.00	2840.00	14980	20240422	-45.19	7420	20250205	10.65	10600	-22.55	20250220	7420	10.65	20250205	14980	-45.19	20240422	7420	10.65	20250205	0.63	N	036420	5000	963 억	63332	N	N	1090	N	N
23	20250326	110439	57	100.00	KOSPI	오락·문화	N	N	N	N	N	8290	-110	5	-1.31	89393200	10844	10.70	8380	8380	8170	10920	5880	8400	8243.56	1.12	-1083	-1141	9073	8736	8363	8026	7653	8905	8195	963	2520	5000	5880	10	1	19262308	1597	-1.30	2.92	12	0.06	-6392.00	2840.00	14980	20240422	-44.66	7420	20250205	11.73	10600	-21.79	20250220	7420	11.73	20250205	14980	-44.66	20240422	7420	11.73	20250205	0.63	N	036420	5000	963 억	64452	N	N	1090	N	N
24	20250326	100440	57	100.00	KOSPI	오락·문화	N	N	N	N	N	8220	-180	5	-2.14	59250220	7193	7.10	8380	8380	8170	10920	5880	8400	8237.21	1.11	-1462	-1519	9073	8736	8363	8026	7653	8905	8195	963	2520	5000	5880	10	1	19262308	1583	-1.29	2.89	12	0.04	-6392.00	2840.00	14980	20240422	-45.13	7420	20250205	10.78	10600	-22.45	20250220	7420	10.78	20250205	14980	-45.13	20240422	7420	10.78	20250205	0.63	N	036420	5000	963 억	64073	N	N	1090	N	N
25	20250326	090439	57	100.00	KOSPI	오락·문화	N	N	N	N	N	8350	-50	5	-0.60	2191220	262	0.26	8380	8380	8350	10920	5880	8400	8363.44	1.14	104	47	9073	8736	8363	8026	7653	8905	8195	963	2520	5000	5880	10	1	19262308	1608	-1.31	2.94	12	0.00	-6392.00	2840.00	14980	20240422	-44.26	7420	20250205	12.53	10600	-21.23	20250220	7420	12.53	20250205	14980	-44.26	20240422	7420	12.53	20250205	0.63	N	036420	5000	963 억	65639	N	N	1090	N	N
26	20250325	160437	57	100.00	KOSPI	오락·문화	N	N	N	N	N	8400	30	2	0.36	838879740	101339	249.18	8370	8700	7990	10880	5860	8370	8277.93	1.13	-5411	-2708	8863	8616	8493	8246	8123	8555	8185	963	2510	5000	5850	10	1	19262308	1618	-1.31	2.96	12	0.53	-6392.00	2840.00	14980	20240422	-43.93	7420	20250205	13.21	10600	-20.75	20250220	7420	13.21	20250205	14980	-43.93	20240422	7420	13.21	20250205	0.64	N	036420	5000	963 억	65535	N	N	1090	N	N
27	20250325	150437	57	100.00	KOSPI	오락·문화	N	N	N	N	N	8420	50	2	0.60	818206030	98880	243.13	8370	8700	7990	10880	5860	8370	8274.74	1.15	-4703	-1788	8863	8616	8493	8246	8123	8555	8185	963	2510	5000	5850	10	1	19262308	1622	-1.32	2.96	12	0.51	-6392.00	2840.00	14980	20240422	-43.79	7420	20250205	13.48	10600	-20.57	20250220	7420	13.48	20250205	14980	-43.79	20240422	7420	13.48	20250205	0.64	N	036420	5000	963 억	66243	N	N	5729	N	N
28	20250325	140435	57	100.00	KOSPI	오락·문화	N	N	N	N	N	8590	220	2	2.63	598450280	72888	179.22	8370	8600	7990	10880	5860	8370	8210.55	1.22	-437	1895	8863	8616	8493	8246	8123	8555	8185	963	2510	5000	5850	10	1	19262308	1655	-1.34	3.02	12	0.38	-6392.00	2840.00	14980	20240422	-42.66	7420	20250205	15.77	10600	-18.96	20250220	7420	15.77	20250205	14980	-42.66	20240422	7420	15.77	20250205	0.64	N	036420	5000	963 억	70509	Y	N	5729	N	N
29	20250325	130437	57	100.00	KOSPI	오락·문화	N	N	N	N	N	8230	-140	5	-1.67	273177870	32901	80.90	8370	8600	8200	10880	5860	8370	8303.03	1.21	-1123	980	8863	8616	8493	8246	8123	8555	8185	963	2510	5000	5850	10	1	19262308	1585	-1.29	2.90	12	0.17	-6392.00	2840.00	14980	20240422	-45.06	7420	20250205	10.92	10600	-22.36	20250220	7420	10.92	20250205	14980	-45.06	20240422	7420	10.92	20250205	0.64	N	036420	5000	963 억	69823	N	N	5729	N	N
30	20250325	120436	57	100.00	KOSPI	오락·문화	N	N	N	N	N	8300	-70	5	-0.84	239504640	28822	70.87	8370	8600	8200	10880	5860	8370	8309.79	1.21	-916	1256	8863	8616	8493	8246	8123	8555	8185	963	2510	5000	5850	10	1	19262308	1599	-1.30	2.92	12	0.15	-6392.00	2840.00	14980	20240422	-44.59	7420	20250205	11.86	10600	-21.70	20250220	7420	11.86	20250205	14980	-44.59	20240422	7420	11.86	20250205	0.64	N	036420	5000	963 억	70030	N	N	5729	N	N
31	20250325	110436	57	100.00	KOSPI	오락·문화	N	N	N	N	N	8300	-70	5	-0.84	174470570	20971	51.57	8370	8600	8200	10880	5860	8370	8319.61	1.23	409	2477	8863	8616	8493	8246	8123	8555	8185	963	2510	5000	5850	10	1	19262308	1599	-1.30	2.92	12	0.11	-6392.00	2840.00	14980	20240422	-44.59	7420	20250205	11.86	10600	-21.70	20250220	7420	11.86	20250205	14980	-44.59	20240422	7420	11.86	20250205	0.64	N	036420	5000	963 억	71355	N	N	5729	N	N
32	20250325	100444	57	100.00	KOSPI	오락·문화	N	N	N	N	N	8280	-90	5	-1.08	80496690	9704	23.86	8370	8600	8200	10880	5860	8370	8295.21	1.26	2033	2483	8863	8616	8493	8246	8123	8555	8185	963	2510	5000	5850	10	1	19262308	1595	-1.30	2.92	12	0.05	-6392.00	2840.00	14980	20240422	-44.73	7420	20250205	11.59	10600	-21.89	20250220	7420	11.59	20250205	14980	-44.73	20240422	7420	11.59	20250205	0.64	N	036420	5000	963 억	72979	N	N	5729	N	N
33	20250325	090438	57	100.00	KOSPI	오락·문화	N	N	N	N	N	8260	-110	5	-1.31	32420420	3903	9.60	8370	8600	8200	10880	5860	8370	8306.54	1.24	492	764	8863	8616	8493	8246	8123	8555	8185	963	2510	5000	5850	10	1	19262308	1591	-1.29	2.91	12	0.02	-6392.00	2840.00	14980	20240422	-44.86	7420	20250205	11.32	10600	-22.08	20250220	7420	11.32	20250205	14980	-44.86	20240422	7420	11.32	20250205	0.64	N	036420	5000	963 억	71438	N	N	5729	N	N
34	20250324	160435	57	100.00	KOSPI	오락·문화	N	N	N	N	N	8370	-230	5	-2.67	344728010	40461	68.05	8600	8740	8370	11180	6020	8600	8520.04	1.23	-2877	-3229	9006	8802	8476	8272	7946	8905	8375	963	2580	5000	6020	10	1	19262308	1612	-1.31	2.95	12	0.21	-6392.00	2840.00	14980	20240422	-44.13	7420	20250205	12.80	10600	-21.04	20250220	7420	12.80	20250205	14980	-44.13	20240422	7420	12.80	20250205	0.64	N	036420	5000	963 억	70946	N	N	5729	N	N
35	20250324	150438	57	100.00	KOSPI	오락·문화	N	N	N	N	N	8430	-170	5	-1.98	316687580	37121	62.44	8600	8740	8410	11180	6020	8600	8531.22	1.23	-2610	-2962	9006	8802	8476	8272	7946	8905	8375	963	2580	5000	6020	10	1	19262308	1624	-1.32	2.97	12	0.19	-6392.00	2840.00	14980	20240422	-43.72	7420	20250205	13.61	10600	-20.47	20250220	7420	13.61	20250205	14980	-43.72	20240422	7420	13.61	20250205	0.64	N	036420	5000	963 억	71213	N	N	0	N	N
36	20250324	140439	57	100.00	KOSPI	오락·문화	N	N	N	N	N	8450	-150	5	-1.74	283767810	33220	55.87	8600	8740	8410	11180	6020	8600	8542.08	1.25	-1584	-1319	9006	8802	8476	8272	7946	8905	8375	963	2580	5000	6020	10	1	19262308	1628	-1.32	2.98	12	0.17	-6392.00	2840.00	14980	20240422	-43.59	7420	20250205	13.88	10600	-20.28	20250220	7420	13.88	20250205	14980	-43.59	20240422	7420	13.88	20250205	0.64	N	036420	5000	963 억	72239	N	N	0	N	N
37	20250324	130438	57	100.00	KOSPI	오락·문화	N	N	N	N	N	8490	-110	5	-1.28	258828260	30268	50.91	8600	8740	8410	11180	6020	8600	8551.22	1.26	-1199	-749	9006	8802	8476	8272	7946	8905	8375	963	2580	5000	6020	10	1	19262308	1635	-1.33	2.99	12	0.16	-6392.00	2840.00	14980	20240422	-43.32	7420	20250205	14.42	10600	-19.91	20250220	7420	14.42	20250205	14980	-43.32	20240422	7420	14.42	20250205	0.64	N	036420	5000	963 억	72624	N	N	0	N	N
38	20250324	120438	57	100.00	KOSPI	오락·문화	N	N	N	N	N	8440	-160	5	-1.86	244558170	28578	48.07	8600	8740	8410	11180	6020	8600	8557.57	1.26	-1115	-675	9006	8802	8476	8272	7946	8905	8375	963	2580	5000	6020	10	1	19262308	1626	-1.32	2.97	12	0.15	-6392.00	2840.00	14980	20240422	-43.66	7420	20250205	13.75	10600	-20.38	20250220	7420	13.75	20250205	14980	-43.66	20240422	7420	13.75	20250205	0.64	N	036420	5000	963 억	72708	N	N	0	N	N
39	20250324	110438	57	100.00	KOSPI	오락·문화	N	N	N	N	N	8470	-130	5	-1.51	192055370	22370	37.63	8600	8740	8410	11180	6020	8600	8585.40	1.27	-472	-586	9006	8802	8476	8272	7946	8905	8375	963	2580	5000	6020	10	1	19262308	1632	-1.33	2.98	12	0.12	-6392.00	2840.00	14980	20240422	-43.46	7420	20250205	14.15	10600	-20.09	20250220	7420	14.15	20250205	14980	-43.46	20240422	7420	14.15	20250205	0.64	N	036420	5000	963 억	73351	N	N	0	N	N
40	20250324	100436	57	100.00	KOSPI	오락·문화	N	N	N	N	N	8660	60	2	0.70	82238730	9485	15.95	8600	8740	8460	11180	6020	8600	8670.40	1.27	-542	-479	9006	8802	8476	8272	7946	8905	8375	963	2580	5000	6020	10	1	19262308	1668	-1.35	3.05	12	0.05	-6392.00	2840.00	14980	20240422	-42.19	7420	20250205	16.71	10600	-18.30	20250220	7420	16.71	20250205	14980	-42.19	20240422	7420	16.71	20250205	0.64	N	036420	5000	963 억	73281	N	N	0	N	N
41	20250324	090438	57	100.00	KOSPI	오락·문화	N	N	N	N	N	8610	10	2	0.12	16802980	1938	3.26	8600	8700	8600	11180	6020	8600	8670.27	1.27	-576	-644	9006	8802	8476	8272	7946	8905	8375	963	2580	5000	6020	10	1	19262308	1658	-1.35	3.03	12	0.01	-6392.00	2840.00	14980	20240422	-42.52	7420	20250205	16.04	10600	-18.77	20250220	7420	16.04	20250205	14980	-42.52	20240422	7420	16.04	20250205	0.64	N	036420	5000	963 억	73247	N	N	0	N	N
42	20250321	160453	57	100.00	KOSPI	오락·문화	N	N	N	N	N	8600	280	2	3.37	500716285	59413	323.30	8320	8680	8150	10810	5830	8320	8427.72	1.28	-3942	-3625	8493	8406	8363	8276	8233	8385	8255	963	2490	5000	5820	10	1	19262308	1657	-1.35	3.03	12	0.31	-6392.00	2840.00	14980	20240422	-42.59	7420	20250205	15.90	10600	-18.87	20250220	7420	15.90	20250205	14980	-42.59	20240422	7420	15.90	20250205	0.64	N	036420	5000	963 억	73823	N	N	218	N	N
43	20250321	150437	57	100.00	KOSPI	오락·문화	N	N	N	N	N	8540	220	2	2.64	448911715	53375	290.44	8320	8680	8150	10810	5830	8320	8410.52	1.31	-1905	-1641	8493	8406	8363	8276	8233	8385	8255	963	2490	5000	5820	10	1	19262308	1645	-1.34	3.01	12	0.28	-6392.00	2840.00	14980	20240422	-42.99	7420	20250205	15.09	10600	-19.43	20250220	7420	15.09	20250205	14980	-42.99	20240422	7420	15.09	20250205	0.64	N	036420	5000	963 억	75860	N	N	218	N	N
44	20250321	140437	57	100.00	KOSPI	오락·문화	N	N	N	N	N	8550	230	2	2.76	397955835	47408	257.97	8320	8680	8150	10810	5830	8320	8394.28	1.33	-747	-478	8493	8406	8363	8276	8233	8385	8255	963	2490	5000	5820	10	1	19262308	1647	-1.34	3.01	12	0.25	-6392.00	2840.00	14980	20240422	-42.92	7420	20250205	15.23	10600	-19.34	20250220	7420	15.23	20250205	14980	-42.92	20240422	7420	15.23	20250205	0.64	N	036420	5000	963 억	77018	N	N	218	N	N
45	20250321	130438	57	100.00	KOSPI	오락·문화	N	N	N	N	N	8580	260	2	3.12	364211875	43470	236.55	8320	8680	8150	10810	5830	8320	8378.47	1.35	165	439	8493	8406	8363	8276	8233	8385	8255	963	2490	5000	5820	10	1	19262308	1653	-1.34	3.02	12	0.23	-6392.00	2840.00	14980	20240422	-42.72	7420	20250205	15.63	10600	-19.06	20250220	7420	15.63	20250205	14980	-42.72	20240422	7420	15.63	20250205	0.64	N	036420	5000	963 억	77930	N	N	218	N	N
46	20250321	120438	57	100.00	KOSPI	오락·문화	N	N	N	N	N	8610	290	2	3.49	289631135	34802	189.38	8320	8680	8150	10810	5830	8320	8322.26	1.34	-276	-37	8493	8406	8363	8276	8233	8385	8255	963	2490	5000	5820	10	1	19262308	1658	-1.35	3.03	12	0.18	-6392.00	2840.00	14980	20240422	-42.52	7420	20250205	16.04	10600	-18.77	20250220	7420	16.04	20250205	14980	-42.52	20240422	7420	16.04	20250205	0.64	N	036420	5000	963 억	77489	N	N	218	N	N
47	20250321	110437	57	100.00	KOSPI	오락·문화	N	N	N	N	N	8280	-40	5	-0.48	145985100	17829	97.02	8320	8330	8150	10810	5830	8320	8188.07	1.28	-3765	-3766	8493	8406	8363	8276	8233	8385	8255	963	2490	5000	5820	10	1	19262308	1595	-1.30	2.92	12	0.09	-6392.00	2840.00	14980	20240422	-44.73	7420	20250205	11.59	10600	-21.89	20250220	7420	11.59	20250205	14980	-44.73	20240422	7420	11.59	20250205	0.64	N	036420	5000	963 억	74000	N	N	218	N	N
48	20250321	100438	57	100.00	KOSPI	오락·문화	N	N	N	N	N	8180	-140	5	-1.68	119418330	14585	79.37	8320	8330	8150	10810	5830	8320	8187.75	1.29	-3367	-3367	8493	8406	8363	8276	8233	8385	8255	963	2490	5000	5820	10	1	19262308	1576	-1.28	2.88	12	0.08	-6392.00	2840.00	14980	20240422	-45.39	7420	20250205	10.24	10600	-22.83	20250220	7420	10.24	20250205	14980	-45.39	20240422	7420	10.24	20250205	0.64	N	036420	5000	963 억	74398	N	N	218	N	N
49	20250321	090439	57	100.00	KOSPI	오락·문화	N	N	N	N	N	8320	0	3	0.00	1688620	203	1.10	8320	8330	8310	10810	5830	8320	8318.33	1.35	0	0	8493	8406	8363	8276	8233	8385	8255	963	2490	5000	5820	10	1	19262308	1603	-1.30	2.93	12	0.00	-6392.00	2840.00	14980	20240422	-44.46	7420	20250205	12.13	10600	-21.51	20250220	7420	12.13	20250205	14980	-44.46	20240422	7420	12.13	20250205	0.64	N	036420	5000	963 억	77765	N	N	218	N	N
50	20250320	160731	57	100.00	KOSPI	오락·문화	N	N	N	N	N	8320	-100	5	-1.19	152370040	18178	112.70	8350	8450	8320	10940	5900	8420	8382.20	1.35	-4056	-4043	8586	8502	8406	8322	8226	8545	8365	963	2520	5000	5890	10	1	19262308	1603	-1.30	2.93	12	0.09	-6392.00	2840.00	14980	20240422	-44.46	7420	20250205	12.13	10600	-21.51	20250220	7420	12.13	20250205	14980	-44.46	20240422	7420	12.13	20250205	0.63	N	036420	5000	963 억	77765	N	N	218	N	N
51	20250320	150437	57	100.00	KOSPI	오락·문화	N	N	N	N	N	8330	-90	5	-1.07	138674190	16534	102.51	8350	8450	8320	10940	5900	8420	8387.21	1.35	-3543	-3530	8586	8502	8406	8322	8226	8545	8365	963	2520	5000	5890	10	1	19262308	1605	-1.30	2.93	12	0.09	-6392.00	2840.00	14980	20240422	-44.39	7420	20250205	12.26	10600	-21.42	20250220	7420	12.26	20250205	14980	-44.39	20240422	7420	12.26	20250205	0.63	N	036420	5000	963 억	78278	N	N	169	N	N
52	20250320	140438	57	100.00	KOSPI	오락·문화	N	N	N	N	N	8360	-60	5	-0.71	115720210	13783	85.45	8350	8450	8350	10940	5900	8420	8395.87	1.37	-2580	-2569	8586	8502	8406	8322	8226	8545	8365	963	2520	5000	5890	10	1	19262308	1610	-1.31	2.94	12	0.07	-6392.00	2840.00	14980	20240422	-44.19	7420	20250205	12.67	10600	-21.13	20250220	7420	12.67	20250205	14980	-44.19	20240422	7420	12.67	20250205	0.63	N	036420	5000	963 억	79241	N	N	169	N	N
53	20250320	130438	57	100.00	KOSPI	오락·문화	N	N	N	N	N	8370	-50	5	-0.59	101327650	12060	74.77	8350	8450	8350	10940	5900	8420	8401.96	1.38	-2256	-2256	8586	8502	8406	8322	8226	8545	8365	963	2520	5000	5890	10	1	19262308	1612	-1.31	2.95	12	0.06	-6392.00	2840.00	14980	20240422	-44.13	7420	20250205	12.80	10600	-21.04	20250220	7420	12.80	20250205	14980	-44.13	20240422	7420	12.80	20250205	0.63	N	036420	5000	963 억	79565	N	N	169	N	N
54	20250320	120436	57	100.00	KOSPI	오락·문화	N	N	N	N	N	8420	0	3	0.00	66964370	7958	49.34	8350	8450	8350	10940	5900	8420	8414.72	1.40	-914	-914	8586	8502	8406	8322	8226	8545	8365	963	2520	5000	5890	10	1	19262308	1622	-1.32	2.96	12	0.04	-6392.00	2840.00	14980	20240422	-43.79	7420	20250205	13.48	10600	-20.57	20250220	7420	13.48	20250205	14980	-43.79	20240422	7420	13.48	20250205	0.63	N	036420	5000	963 억	80907	N	N	169	N	N
55	20250320	110437	57	100.00	KOSPI	오락·문화	N	N	N	N	N	8410	-10	5	-0.12	33568960	3988	24.73	8350	8450	8350	10940	5900	8420	8417.49	1.40	-873	-873	8586	8502	8406	8322	8226	8545	8365	963	2520	5000	5890	10	1	19262308	1620	-1.32	2.96	12	0.02	-6392.00	2840.00	14980	20240422	-43.86	7420	20250205	13.34	10600	-20.66	20250220	7420	13.34	20250205	14980	-43.86	20240422	7420	13.34	20250205	0.63	N	036420	5000	963 억	80948	N	N	169	N	N
56	20250320	100435	57	100.00	KOSPI	오락·문화	N	N	N	N	N	8420	0	3	0.00	17851240	2121	13.15	8350	8450	8350	10940	5900	8420	8416.43	1.41	-373	-373	8586	8502	8406	8322	8226	8545	8365	963	2520	5000	5890	10	1	19262308	1622	-1.32	2.96	12	0.01	-6392.00	2840.00	14980	20240422	-43.79	7420	20250205	13.48	10600	-20.57	20250220	7420	13.48	20250205	14980	-43.79	20240422	7420	13.48	20250205	0.63	N	036420	5000	963 억	81448	N	N	169	N	N
57	20250320	090438	57	100.00	KOSPI	오락·문화	N	N	N	N	N	8420	0	3	0.00	2622140	314	1.95	8350	8420	8350	10940	5900	8420	8350.76	1.42	50	50	8586	8502	8406	8322	8226	8545	8365	963	2520	5000	5890	10	1	19262308	1622	-1.32	2.96	12	0.00	-6392.00	2840.00	14980	20240422	-43.79	7420	20250205	13.48	10600	-20.57	20250220	7420	13.48	20250205	14980	-43.79	20240422	7420	13.48	20250205	0.63	N	036420	5000	963 억	81871	N	N	169	N	N
58	20250319	160434	57	100.00	KOSPI	오락·문화	N	N	N	N	N	8420	50	2	0.60	135365030	16099	44.17	8350	8490	8310	10880	5860	8370	8408.29	1.42	766	756	8603	8486	8373	8256	8143	8430	8200	963	2510	5000	5850	10	1	19262308	1622	-1.32	2.96	12	0.08	-6392.00	2840.00	14980	20240422	-43.79	7420	20250205	13.48	10600	-20.57	20250220	7420	13.48	20250205	14980	-43.79	20240422	7420	13.48	20250205	0.63	N	036420	5000	963 억	81821	N	N	169	N	N
59	20250319	150436	57	100.00	KOSPI	오락·문화	N	N	N	N	N	8400	30	2	0.36	123893695	14735	40.43	8350	8490	8310	10880	5860	8370	8408.12	1.42	820	703	8603	8486	8373	8256	8143	8430	8200	963	2510	5000	5850	10	1	19262308	1618	-1.31	2.96	12	0.08	-6392.00	2840.00	14980	20240422	-43.93	7420	20250205	13.21	10600	-20.75	20250220	7420	13.21	20250205	14980	-43.93	20240422	7420	13.21	20250205	0.63	N	036420	5000	963 억	81875	N	N	0	N	N
60	20250319	140437	57	100.00	KOSPI	오락·문화	N	N	N	N	N	8390	20	2	0.24	108206885	12866	35.30	8350	8490	8310	10880	5860	8370	8410.30	1.42	795	785	8603	8486	8373	8256	8143	8430	8200	963	2510	5000	5850	10	1	19262308	1616	-1.31	2.95	12	0.07	-6392.00	2840.00	14980	20240422	-43.99	7420	20250205	13.07	10600	-20.85	20250220	7420	13.07	20250205	14980	-43.99	20240422	7420	13.07	20250205	0.63	N	036420	5000	963 억	81850	N	N	0	N	N
61	20250319	130435	57	100.00	KOSPI	오락·문화	N	N	N	N	N	8420	50	2	0.60	95479845	11350	31.14	8350	8490	8310	10880	5860	8370	8412.32	1.41	293	234	8603	8486	8373	8256	8143	8430	8200	963	2510	5000	5850	10	1	19262308	1622	-1.32	2.96	12	0.06	-6392.00	2840.00	14980	20240422	-43.79	7420	20250205	13.48	10600	-20.57	20250220	7420	13.48	20250205	14980	-43.79	20240422	7420	13.48	20250205	0.63	N	036420	5000	963 억	81348	N	N	0	N	N
62	20250319	120435	57	100.00	KOSPI	오락·문화	N	N	N	N	N	8420	50	2	0.60	83178015	9887	27.13	8350	8490	8310	10880	5860	8370	8412.87	1.41	657	616	8603	8486	8373	8256	8143	8430	8200	963	2510	5000	5850	10	1	19262308	1622	-1.32	2.96	12	0.05	-6392.00	2840.00	14980	20240422	-43.79	7420	20250205	13.48	10600	-20.57	20250220	7420	13.48	20250205	14980	-43.79	20240422	7420	13.48	20250205	0.63	N	036420	5000	963 억	81712	N	N	0	N	N
63	20250319	110435	57	100.00	KOSPI	오락·문화	N	N	N	N	N	8450	80	2	0.96	70028225	8330	22.86	8350	8490	8310	10880	5860	8370	8406.75	1.40	61	-25	8603	8486	8373	8256	8143	8430	8200	963	2510	5000	5850	10	1	19262308	1628	-1.32	2.98	12	0.04	-6392.00	2840.00	14980	20240422	-43.59	7420	20250205	13.88	10600	-20.28	20250220	7420	13.88	20250205	14980	-43.59	20240422	7420	13.88	20250205	0.63	N	036420	5000	963 억	81116	N	N	0	N	N
64	20250319	100436	57	100.00	KOSPI	오락·문화	N	N	N	N	N	8430	60	2	0.72	39372085	4686	12.86	8350	8490	8310	10880	5860	8370	8402.07	1.38	-1306	-1316	8603	8486	8373	8256	8143	8430	8200	963	2510	5000	5850	10	1	19262308	1624	-1.32	2.97	12	0.02	-6392.00	2840.00	14980	20240422	-43.72	7420	20250205	13.61	10600	-20.47	20250220	7420	13.61	20250205	14980	-43.72	20240422	7420	13.61	20250205	0.63	N	036420	5000	963 억	79749	N	N	0	N	N
65	20250319	090437	57	100.00	KOSPI	오락·문화	N	N	N	N	N	8350	-20	5	-0.24	2686360	322	0.88	8350	8350	8310	10880	5860	8370	8342.73	1.40	-6	-6	8603	8486	8373	8256	8143	8430	8200	963	2510	5000	5850	10	1	19262308	1608	-1.31	2.94	12	0.00	-6392.00	2840.00	14980	20240422	-44.26	7420	20250205	12.53	10600	-21.23	20250220	7420	12.53	20250205	14980	-44.26	20240422	7420	12.53	20250205	0.63	N	036420	5000	963 억	81049	N	N	0	N	N
66	20250318	160433	57	100.00	KOSPI	오락·문화	N	N	N	N	N	8370	-100	5	-1.18	289434715	34788	106.15	8430	8490	8260	11010	5930	8470	8319.96	1.40	-5936	-6106	8750	8610	8420	8280	8090	8680	8350	963	2540	5000	5920	10	1	19262308	1612	-1.31	2.95	12	0.18	-6392.00	2840.00	14980	20240422	-44.13	7420	20250205	12.80	10600	-21.04	20250220	7420	12.80	20250205	14980	-44.13	20240422	7420	12.80	20250205	0.63	N	036420	5000	963 억	81055	N	N	0	N	N
67	20250318	150436	57	100.00	KOSPI	오락·문화	N	N	N	N	N	8260	-210	5	-2.48	237741450	28575	87.19	8430	8490	8260	11010	5930	8470	8319.91	1.41	-5278	-5428	8750	8610	8420	8280	8090	8680	8350	963	2540	5000	5920	10	1	19262308	1591	-1.29	2.91	12	0.15	-6392.00	2840.00	14980	20240422	-44.86	7420	20250205	11.32	10600	-22.08	20250220	7420	11.32	20250205	14980	-44.86	20240422	7420	11.32	20250205	0.63	N	036420	5000	963 억	81713	N	N	0	N	N
68	20250318	140435	57	100.00	KOSPI	오락·문화	N	N	N	N	N	8290	-180	5	-2.13	192801060	23143	70.61	8430	8490	8280	11010	5930	8470	8330.86	1.43	-4597	-4663	8750	8610	8420	8280	8090	8680	8350	963	2540	5000	5920	10	1	19262308	1597	-1.30	2.92	12	0.12	-6392.00	2840.00	14980	20240422	-44.66	7420	20250205	11.73	10600	-21.79	20250220	7420	11.73	20250205	14980	-44.66	20240422	7420	11.73	20250205	0.63	N	036420	5000	963 억	82394	N	N	0	N	N
69	20250318	130434	57	100.00	KOSPI	오락·문화	N	N	N	N	N	8290	-180	5	-2.13	167492740	20089	61.30	8430	8490	8290	11010	5930	8470	8337.53	1.44	-3964	-3972	8750	8610	8420	8280	8090	8680	8350	963	2540	5000	5920	10	1	19262308	1597	-1.30	2.92	12	0.10	-6392.00	2840.00	14980	20240422	-44.66	7420	20250205	11.73	10600	-21.79	20250220	7420	11.73	20250205	14980	-44.66	20240422	7420	11.73	20250205	0.63	N	036420	5000	963 억	83027	N	N	0	N	N
70	20250318	120434	57	100.00	KOSPI	오락·문화	N	N	N	N	N	8300	-170	5	-2.01	144259550	17288	52.75	8430	8490	8290	11010	5930	8470	8344.49	1.44	-3661	-3669	8750	8610	8420	8280	8090	8680	8350	963	2540	5000	5920	10	1	19262308	1599	-1.30	2.92	12	0.09	-6392.00	2840.00	14980	20240422	-44.59	7420	20250205	11.86	10600	-21.70	20250220	7420	11.86	20250205	14980	-44.59	20240422	7420	11.86	20250205	0.63	N	036420	5000	963 억	83330	N	N	0	N	N
71	20250318	110433	57	100.00	KOSPI	오락·문화	N	N	N	N	N	8330	-140	5	-1.65	103418660	12369	37.74	8430	8490	8320	11010	5930	8470	8361.12	1.45	-3353	-3363	8750	8610	8420	8280	8090	8680	8350	963	2540	5000	5920	10	1	19262308	1605	-1.30	2.93	12	0.06	-6392.00	2840.00	14980	20240422	-44.39	7420	20250205	12.26	10600	-21.42	20250220	7420	12.26	20250205	14980	-44.39	20240422	7420	12.26	20250205	0.63	N	036420	5000	963 억	83638	N	N	0	N	N
72	20250318	100435	57	100.00	KOSPI	오락·문화	N	N	N	N	N	8370	-100	5	-1.18	40867810	4873	14.87	8430	8490	8360	11010	5930	8470	8386.58	1.47	-1837	-1847	8750	8610	8420	8280	8090	8680	8350	963	2540	5000	5920	10	1	19262308	1612	-1.31	2.95	12	0.03	-6392.00	2840.00	14980	20240422	-44.13	7420	20250205	12.80	10600	-21.04	20250220	7420	12.80	20250205	14980	-44.13	20240422	7420	12.80	20250205	0.63	N	036420	5000	963 억	85154	N	N	0	N	N
73	20250318	090435	57	100.00	KOSPI	오락·문화	N	N	N	N	N	8480	10	2	0.12	1801750	213	0.65	8430	8490	8430	11010	5930	8470	8458.92	1.51	0	-10	8750	8610	8420	8280	8090	8680	8350	963	2540	5000	5920	10	1	19262308	1633	-1.33	2.99	12	0.00	-6392.00	2840.00	14980	20240422	-43.39	7420	20250205	14.29	10600	-20.00	20250220	7420	14.29	20250205	14980	-43.39	20240422	7420	14.29	20250205	0.63	N	036420	5000	963 억	86991	N	N	0	N	N
74	20250317	160433	57	100.00	KOSPI	오락·문화	N	N	N	N	N	8470	50	2	0.59	273804740	32746	60.13	8440	8560	8230	10940	5900	8420	8361.27	1.51	2571	2525	8860	8640	8510	8290	8160	8575	8225	963	2520	5000	5890	10	1	19262308	1632	-1.33	2.98	12	0.17	-6392.00	2840.00	14980	20240422	-43.46	7420	20250205	14.15	10600	-20.09	20250220	7420	14.15	20250205	14980	-43.46	20240422	7420	14.15	20250205	0.62	N	036420	5000	963 억	86991	N	N	89	N	N
75	20250317	150433	57	100.00	KOSPI	오락·문화	N	N	N	N	N	8380	-40	5	-0.48	249905320	29915	54.93	8440	8560	8230	10940	5900	8420	8353.85	1.51	2845	2759	8860	8640	8510	8290	8160	8575	8225	963	2520	5000	5890	10	1	19262308	1614	-1.31	2.95	12	0.16	-6392.00	2840.00	14980	20240422	-44.06	7420	20250205	12.94	10600	-20.94	20250220	7420	12.94	20250205	14980	-44.06	20240422	7420	12.94	20250205	0.62	N	036420	5000	963 억	87265	N	N	89	N	N
76	20250317	140433	57	100.00	KOSPI	오락·문화	N	N	N	N	N	8490	70	2	0.83	179351475	21534	39.54	8440	8500	8230	10940	5900	8420	8328.76	1.48	1037	1035	8860	8640	8510	8290	8160	8575	8225	963	2520	5000	5890	10	1	19262308	1635	-1.33	2.99	12	0.11	-6392.00	2840.00	14980	20240422	-43.32	7420	20250205	14.42	10600	-19.91	20250220	7420	14.42	20250205	14980	-43.32	20240422	7420	14.42	20250205	0.62	N	036420	5000	963 억	85457	N	N	89	N	N
77	20250317	130433	57	100.00	KOSPI	오락·문화	N	N	N	N	N	8460	40	2	0.48	163353935	19642	36.07	8440	8480	8230	10940	5900	8420	8316.56	1.48	1078	1076	8860	8640	8510	8290	8160	8575	8225	963	2520	5000	5890	10	1	19262308	1630	-1.32	2.98	12	0.10	-6392.00	2840.00	14980	20240422	-43.52	7420	20250205	14.02	10600	-20.19	20250220	7420	14.02	20250205	14980	-43.52	20240422	7420	14.02	20250205	0.62	N	036420	5000	963 억	85498	N	N	89	N	N
78	20250317	120432	57	100.00	KOSPI	오락·문화	N	N	N	N	N	8430	10	2	0.12	157152765	18907	34.72	8440	8480	8230	10940	5900	8420	8311.88	1.48	1004	1002	8860	8640	8510	8290	8160	8575	8225	963	2520	5000	5890	10	1	19262308	1624	-1.32	2.97	12	0.10	-6392.00	2840.00	14980	20240422	-43.72	7420	20250205	13.61	10600	-20.47	20250220	7420	13.61	20250205	14980	-43.72	20240422	7420	13.61	20250205	0.62	N	036420	5000	963 억	85424	N	N	89	N	N
79	20250317	110432	57	100.00	KOSPI	오락·문화	N	N	N	N	N	8400	-20	5	-0.24	150278615	18090	33.22	8440	8480	8230	10940	5900	8420	8307.28	1.48	1005	1003	8860	8640	8510	8290	8160	8575	8225	963	2520	5000	5890	10	1	19262308	1618	-1.31	2.96	12	0.09	-6392.00	2840.00	14980	20240422	-43.93	7420	20250205	13.21	10600	-20.75	20250220	7420	13.21	20250205	14980	-43.93	20240422	7420	13.21	20250205	0.62	N	036420	5000	963 억	85425	N	N	89	N	N
80	20250317	100433	57	100.00	KOSPI	오락·문화	N	N	N	N	N	8290	-130	5	-1.54	113574085	13698	25.15	8440	8480	8230	10940	5900	8420	8291.29	1.49	1464	1464	8860	8640	8510	8290	8160	8575	8225	963	2520	5000	5890	10	1	19262308	1597	-1.30	2.92	12	0.07	-6392.00	2840.00	14980	20240422	-44.66	7420	20250205	11.73	10600	-21.79	20250220	7420	11.73	20250205	14980	-44.66	20240422	7420	11.73	20250205	0.62	N	036420	5000	963 억	85884	N	N	89	N	N
81	20250317	090433	57	100.00	KOSPI	오락·문화	N	N	N	N	N	8460	40	2	0.48	202720	24	0.04	8440	8480	8440	10940	5900	8420	8446.67	1.46	0	0	8860	8640	8510	8290	8160	8575	8225	963	2520	5000	5890	10	1	19262308	1630	-1.32	2.98	12	0.00	-6392.00	2840.00	14980	20240422	-43.52	7420	20250205	14.02	10600	-20.19	20250220	7420	14.02	20250205	14980	-43.52	20240422	7420	14.02	20250205	0.62	N	036420	5000	963 억	84420	N	N	89	N	N
82	20250314	160431	57	100.00	KOSPI	오락·문화	N	N	N	N	N	8420	-250	5	-2.88	456807630	53782	95.86	8650	8730	8380	11270	6070	8670	8493.96	1.46	-2075	-2348	9070	8870	8730	8530	8390	8970	8630	963	2600	5000	6060	10	1	19262308	1622	-1.32	2.96	12	0.28	-6392.00	2840.00	14980	20240422	-43.79	7420	20250205	13.48	10600	-20.57	20250220	7420	13.48	20250205	14980	-43.79	20240422	7420	13.48	20250205	0.59	N	036420	5000	963 억	84420	N	N	89	N	N
83	20250314	150434	57	100.00	KOSPI	오락·문화	N	N	N	N	N	8440	-230	5	-2.65	438567550	51618	92.01	8650	8730	8380	11270	6070	8670	8496.41	1.47	-1795	-2080	9070	8870	8730	8530	8390	8970	8630	963	2600	5000	6060	10	1	19262308	1626	-1.32	2.97	12	0.27	-6392.00	2840.00	14980	20240422	-43.66	7420	20250205	13.75	10600	-20.38	20250220	7420	13.75	20250205	14980	-43.66	20240422	7420	13.75	20250205	0.59	N	036420	5000	963 억	84700	N	N	491	N	N
84	20250314	140431	57	100.00	KOSPI	오락·문화	N	N	N	N	N	8430	-240	5	-2.77	308813205	36183	64.50	8650	8730	8430	11270	6070	8670	8534.76	1.43	-3960	-4274	9070	8870	8730	8530	8390	8970	8630	963	2600	5000	6060	10	1	19262308	1624	-1.32	2.97	12	0.19	-6392.00	2840.00	14980	20240422	-43.72	7420	20250205	13.61	10600	-20.47	20250220	7420	13.61	20250205	14980	-43.72	20240422	7420	13.61	20250205	0.59	N	036420	5000	963 억	82535	N	N	491	N	N
85	20250314	130431	57	100.00	KOSPI	오락·문화	N	N	N	N	N	8490	-180	5	-2.08	227713180	26598	47.41	8650	8730	8470	11270	6070	8670	8561.29	1.42	-4336	-4629	9070	8870	8730	8530	8390	8970	8630	963	2600	5000	6060	10	1	19262308	1635	-1.33	2.99	12	0.14	-6392.00	2840.00	14980	20240422	-43.32	7420	20250205	14.42	10600	-19.91	20250220	7420	14.42	20250205	14980	-43.32	20240422	7420	14.42	20250205	0.59	N	036420	5000	963 억	82159	N	N	491	N	N
86	20250314	120434	57	100.00	KOSPI	오락·문화	N	N	N	N	N	8500	-170	5	-1.96	166183735	19356	34.50	8650	8730	8500	11270	6070	8670	8585.64	1.45	-2909	-3172	9070	8870	8730	8530	8390	8970	8630	963	2600	5000	6060	10	1	19262308	1637	-1.33	2.99	12	0.10	-6392.00	2840.00	14980	20240422	-43.26	7420	20250205	14.56	10600	-19.81	20250220	7420	14.56	20250205	14980	-43.26	20240422	7420	14.56	20250205	0.59	N	036420	5000	963 억	83586	N	N	491	N	N
87	20250314	110431	57	100.00	KOSPI	오락·문화	N	N	N	N	N	8560	-110	5	-1.27	87819005	10176	18.14	8650	8730	8550	11270	6070	8670	8630.01	1.48	-800	-1057	9070	8870	8730	8530	8390	8970	8630	963	2600	5000	6060	10	1	19262308	1649	-1.34	3.01	12	0.05	-6392.00	2840.00	14980	20240422	-42.86	7420	20250205	15.36	10600	-19.25	20250220	7420	15.36	20250205	14980	-42.86	20240422	7420	15.36	20250205	0.59	N	036420	5000	963 억	85695	N	N	491	N	N
88	20250314	100433	57	100.00	KOSPI	오락·문화	N	N	N	N	N	8650	-20	5	-0.23	44090140	5093	9.08	8650	8730	8600	11270	6070	8670	8657.01	1.48	-734	-984	9070	8870	8730	8530	8390	8970	8630	963	2600	5000	6060	10	1	19262308	1666	-1.35	3.05	12	0.03	-6392.00	2840.00	14980	20240422	-42.26	7420	20250205	16.58	10600	-18.40	20250220	7420	16.58	20250205	14980	-42.26	20240422	7420	16.58	20250205	0.59	N	036420	5000	963 억	85761	N	N	491	N	N
89	20250314	090433	57	100.00	KOSPI	오락·문화	N	N	N	N	N	8670	0	3	0.00	15957370	1843	3.29	8650	8670	8650	11270	6070	8670	8658.37	1.49	-105	-335	9070	8870	8730	8530	8390	8970	8630	963	2600	5000	6060	10	1	19262308	1670	-1.36	3.05	12	0.01	-6392.00	2840.00	14980	20240422	-42.12	7420	20250205	16.85	10600	-18.21	20250220	7420	16.85	20250205	14980	-42.12	20240422	7420	16.85	20250205	0.59	N	036420	5000	963 억	86390	N	N	491	N	N
90	20250313	160429	57	100.00	KOSPI	오락·문화	N	N	N	N	N	8670	10	2	0.12	491228930	55884	119.39	8590	8930	8590	11250	6070	8660	8790.15	1.50	-8931	-8685	8800	8730	8610	8540	8420	8765	8575	963	2590	5000	6060	10	1	19262308	1670	-1.36	3.05	12	0.29	-6392.00	2840.00	14980	20240422	-42.12	7420	20250205	16.85	10600	-18.21	20250220	7420	16.85	20250205	14980	-42.12	20240422	7420	16.85	20250205	0.58	N	036420	5000	963 억	86495	N	N	491	N	N
91	20250313	150430	57	100.00	KOSPI	오락·문화	N	N	N	N	N	8700	40	2	0.46	471591490	53621	114.55	8590	8930	8590	11250	6070	8660	8794.90	1.50	-8486	-7351	8800	8730	8610	8540	8420	8765	8575	963	2590	5000	6060	10	1	19262308	1676	-1.36	3.06	12	0.28	-6392.00	2840.00	14980	20240422	-41.92	7420	20250205	17.25	10600	-17.92	20250220	7420	17.25	20250205	14980	-41.92	20240422	7420	17.25	20250205	0.58	N	036420	5000	963 억	86940	N	N	0	N	N
92	20250313	140429	57	100.00	KOSPI	오락·문화	N	N	N	N	N	8750	90	2	1.04	390337370	44250	94.53	8590	8930	8590	11250	6070	8660	8821.18	1.47	-10576	-10577	8800	8730	8610	8540	8420	8765	8575	963	2590	5000	6060	10	1	19262308	1685	-1.37	3.08	12	0.23	-6392.00	2840.00	14980	20240422	-41.59	7420	20250205	17.92	10600	-17.45	20250220	7420	17.92	20250205	14980	-41.59	20240422	7420	17.92	20250205	0.58	N	036420	5000	963 억	84850	N	N	0	N	N
93	20250313	130429	57	100.00	KOSPI	오락·문화	N	N	N	N	N	8780	120	2	1.39	355837855	40309	86.11	8590	8930	8590	11250	6070	8660	8827.75	1.48	-9954	-9954	8800	8730	8610	8540	8420	8765	8575	963	2590	5000	6060	10	1	19262308	1691	-1.37	3.09	12	0.21	-6392.00	2840.00	14980	20240422	-41.39	7420	20250205	18.33	10600	-17.17	20250220	7420	18.33	20250205	14980	-41.39	20240422	7420	18.33	20250205	0.58	N	036420	5000	963 억	85472	N	N	0	N	N
94	20250313	120430	57	100.00	KOSPI	오락·문화	N	N	N	N	N	8790	130	2	1.50	319992175	36222	77.38	8590	8930	8590	11250	6070	8660	8834.19	1.49	-9605	-9605	8800	8730	8610	8540	8420	8765	8575	963	2590	5000	6060	10	1	19262308	1693	-1.38	3.10	12	0.19	-6392.00	2840.00	14980	20240422	-41.32	7420	20250205	18.46	10600	-17.08	20250220	7420	18.46	20250205	14980	-41.32	20240422	7420	18.46	20250205	0.58	N	036420	5000	963 억	85821	N	N	0	N	N
95	20250313	110429	57	100.00	KOSPI	오락·문화	N	N	N	N	N	8840	180	2	2.08	292440065	33093	70.70	8590	8930	8590	11250	6070	8660	8836.92	1.51	-8410	-8411	8800	8730	8610	8540	8420	8765	8575	963	2590	5000	6060	10	1	19262308	1703	-1.38	3.11	12	0.17	-6392.00	2840.00	14980	20240422	-40.99	7420	20250205	19.14	10600	-16.60	20250220	7420	19.14	20250205	14980	-40.99	20240422	7420	19.14	20250205	0.58	N	036420	5000	963 억	87016	N	N	0	N	N
96	20250313	100429	57	100.00	KOSPI	오락·문화	N	N	N	N	N	8880	220	2	2.54	247348855	28000	59.82	8590	8930	8590	11250	6070	8660	8833.89	1.53	-6836	-6836	8800	8730	8610	8540	8420	8765	8575	963	2590	5000	6060	10	1	19262308	1710	-1.39	3.13	12	0.15	-6392.00	2840.00	14980	20240422	-40.72	7420	20250205	19.68	10600	-16.23	20250220	7420	19.68	20250205	14980	-40.72	20240422	7420	19.68	20250205	0.58	N	036420	5000	963 억	88590	N	N	0	N	N
97	20250313	090430	57	100.00	KOSPI	오락·문화	N	N	N	N	N	8670	10	2	0.12	5662910	659	1.41	8590	8670	8590	11250	6070	8660	8593.19	1.65	25	130	8800	8730	8610	8540	8420	8765	8575	963	2590	5000	6060	10	1	19262308	1670	-1.36	3.05	12	0.00	-6392.00	2840.00	14980	20240422	-42.12	7420	20250205	16.85	10600	-18.21	20250220	7420	16.85	20250205	14980	-42.12	20240422	7420	16.85	20250205	0.58	N	036420	5000	963 억	95451	N	N	0	N	N
98	20250312	160427	57	100.00	KOSPI	오락·문화	N	N	N	N	N	8660	60	2	0.70	401061150	46717	65.53	8540	8680	8490	11180	6020	8600	8584.55	1.65	2562	2537	8946	8772	8596	8422	8246	8860	8510	963	2580	5000	6020	10	1	19262308	1668	-1.35	3.05	12	0.24	-6392.00	2840.00	14980	20240422	-42.19	7420	20250205	16.71	10600	-18.30	20250220	7420	16.71	20250205	14980	-42.19	20240422	7420	16.71	20250205	0.58	N	036420	5000	963 억	95426	N	N	347	N	N
99	20250312	150427	57	100.00	KOSPI	오락·문화	N	N	N	N	N	8570	-30	5	-0.35	341819220	39838	55.88	8540	8680	8490	11180	6020	8600	8580.23	1.67	3651	3595	8946	8772	8596	8422	8246	8860	8510	963	2580	5000	6020	10	1	19262308	1651	-1.34	3.02	12	0.21	-6392.00	2840.00	14980	20240422	-42.79	7420	20250205	15.50	10600	-19.15	20250220	7420	15.50	20250205	14980	-42.79	20240422	7420	15.50	20250205	0.58	N	036420	5000	963 억	96515	N	N	347	N	N
100	20250312	140427	57	100.00	KOSPI	오락·문화	N	N	N	N	N	8620	20	2	0.23	278598140	32493	45.58	8540	8680	8490	11180	6020	8600	8574.10	1.63	1366	1213	8946	8772	8596	8422	8246	8860	8510	963	2580	5000	6020	10	1	19262308	1660	-1.35	3.04	12	0.17	-6392.00	2840.00	14980	20240422	-42.46	7420	20250205	16.17	10600	-18.68	20250220	7420	16.17	20250205	14980	-42.46	20240422	7420	16.17	20250205	0.58	N	036420	5000	963 억	94230	N	N	347	N	N
101	20250312	130427	57	100.00	KOSPI	오락·문화	N	N	N	N	N	8650	50	2	0.58	241321080	28162	39.50	8540	8680	8490	11180	6020	8600	8569.03	1.63	1251	1257	8946	8772	8596	8422	8246	8860	8510	963	2580	5000	6020	10	1	19262308	1666	-1.35	3.05	12	0.15	-6392.00	2840.00	14980	20240422	-42.26	7420	20250205	16.58	10600	-18.40	20250220	7420	16.58	20250205	14980	-42.26	20240422	7420	16.58	20250205	0.58	N	036420	5000	963 억	94115	N	N	347	N	N
102	20250312	120429	57	100.00	KOSPI	오락·문화	N	N	N	N	N	8610	10	2	0.12	192849820	22555	31.64	8540	8660	8490	11180	6020	8600	8550.20	1.64	2168	2168	8946	8772	8596	8422	8246	8860	8510	963	2580	5000	6020	10	1	19262308	1658	-1.35	3.03	12	0.12	-6392.00	2840.00	14980	20240422	-42.52	7420	20250205	16.04	10600	-18.77	20250220	7420	16.04	20250205	14980	-42.52	20240422	7420	16.04	20250205	0.58	N	036420	5000	963 억	95032	N	N	347	N	N
103	20250312	110425	57	100.00	KOSPI	오락·문화	N	N	N	N	N	8560	-40	5	-0.47	166622200	19499	27.35	8540	8660	8490	11180	6020	8600	8545.17	1.64	1921	1906	8946	8772	8596	8422	8246	8860	8510	963	2580	5000	6020	10	1	19262308	1649	-1.34	3.01	12	0.10	-6392.00	2840.00	14980	20240422	-42.86	7420	20250205	15.36	10600	-19.25	20250220	7420	15.36	20250205	14980	-42.86	20240422	7420	15.36	20250205	0.58	N	036420	5000	963 억	94785	N	N	347	N	N
104	20250312	100427	57	100.00	KOSPI	오락·문화	N	N	N	N	N	8540	-60	5	-0.70	135471200	15850	22.23	8540	8660	8490	11180	6020	8600	8547.08	1.64	1794	1794	8946	8772	8596	8422	8246	8860	8510	963	2580	5000	6020	10	1	19262308	1645	-1.34	3.01	12	0.08	-6392.00	2840.00	14980	20240422	-42.99	7420	20250205	15.09	10600	-19.43	20250220	7420	15.09	20250205	14980	-42.99	20240422	7420	15.09	20250205	0.58	N	036420	5000	963 억	94658	N	N	347	N	N
105	20250312	090428	57	100.00	KOSPI	오락·문화	N	N	N	N	N	8610	10	2	0.12	12318590	1439	2.02	8540	8660	8540	11180	6020	8600	8560.52	1.61	252	252	8946	8772	8596	8422	8246	8860	8510	963	2580	5000	6020	10	1	19262308	1658	-1.35	3.03	12	0.01	-6392.00	2840.00	14980	20240422	-42.52	7420	20250205	16.04	10600	-18.77	20250220	7420	16.04	20250205	14980	-42.52	20240422	7420	16.04	20250205	0.58	N	036420	5000	963 억	93116	N	N	347	N	N
106	20250311	160423	57	100.00	KOSPI	오락·문화	N	N	N	N	N	8600	-280	5	-3.15	608658175	71216	101.72	8520	8770	8420	11540	6220	8880	8546.60	1.60	-2687	-2644	9506	9192	9006	8692	8506	9100	8600	963	2660	5000	6210	10	1	19262308	1657	-1.35	3.03	12	0.37	-6392.00	2840.00	14980	20240422	-42.59	7420	20250205	15.90	10600	-18.87	20250220	7420	15.90	20250205	14980	-42.59	20240422	7420	15.90	20250205	0.58	N	036420	5000	963 억	92623	N	N	347	N	N
107	20250311	150426	57	100.00	KOSPI	오락·문화	N	N	N	N	N	8530	-350	5	-3.94	588795325	68900	98.42	8520	8770	8420	11540	6220	8880	8545.60	1.61	-2489	-2590	9506	9192	9006	8692	8506	9100	8600	963	2660	5000	6210	10	1	19262308	1643	-1.33	3.00	12	0.36	-6392.00	2840.00	14980	20240422	-43.06	7420	20250205	14.96	10600	-19.53	20250220	7420	14.96	20250205	14980	-43.06	20240422	7420	14.96	20250205	0.58	N	036420	5000	963 억	92821	N	N	391	N	N
108	20250311	140425	57	100.00	KOSPI	오락·문화	N	N	N	N	N	8540	-340	5	-3.83	556380295	65105	93.00	8520	8770	8420	11540	6220	8880	8545.84	1.59	-3672	-3804	9506	9192	9006	8692	8506	9100	8600	963	2660	5000	6210	10	1	19262308	1645	-1.34	3.01	12	0.34	-6392.00	2840.00	14980	20240422	-42.99	7420	20250205	15.09	10600	-19.43	20250220	7420	15.09	20250205	14980	-42.99	20240422	7420	15.09	20250205	0.58	N	036420	5000	963 억	91638	N	N	391	N	N
109	20250311	130425	57	100.00	KOSPI	오락·문화	N	N	N	N	N	8510	-370	5	-4.17	515362845	60308	86.14	8520	8770	8420	11540	6220	8880	8545.46	1.57	-4701	-4596	9506	9192	9006	8692	8506	9100	8600	963	2660	5000	6210	10	1	19262308	1639	-1.33	3.00	12	0.31	-6392.00	2840.00	14980	20240422	-43.19	7420	20250205	14.69	10600	-19.72	20250220	7420	14.69	20250205	14980	-43.19	20240422	7420	14.69	20250205	0.58	N	036420	5000	963 억	90609	N	N	391	N	N
110	20250311	120425	57	100.00	KOSPI	오락·문화	N	N	N	N	N	8670	-210	5	-2.36	461704340	54031	77.18	8520	8770	8420	11540	6220	8880	8545.11	1.58	-3839	-3783	9506	9192	9006	8692	8506	9100	8600	963	2660	5000	6210	10	1	19262308	1670	-1.36	3.05	12	0.28	-6392.00	2840.00	14980	20240422	-42.12	7420	20250205	16.85	10600	-18.21	20250220	7420	16.85	20250205	14980	-42.12	20240422	7420	16.85	20250205	0.58	N	036420	5000	963 억	91471	N	N	391	N	N
111	20250311	110425	57	100.00	KOSPI	오락·문화	N	N	N	N	N	8540	-340	5	-3.83	367925790	43124	61.60	8520	8770	8420	11540	6220	8880	8531.73	1.59	-3359	-3167	9506	9192	9006	8692	8506	9100	8600	963	2660	5000	6210	10	1	19262308	1645	-1.34	3.01	12	0.22	-6392.00	2840.00	14980	20240422	-42.99	7420	20250205	15.09	10600	-19.43	20250220	7420	15.09	20250205	14980	-42.99	20240422	7420	15.09	20250205	0.58	N	036420	5000	963 억	91951	N	N	391	N	N
112	20250311	100425	57	100.00	KOSPI	오락·문화	N	N	N	N	N	8530	-350	5	-3.94	185725900	21612	30.87	8520	8770	8510	11540	6220	8880	8593.51	1.63	-1147	-955	9506	9192	9006	8692	8506	9100	8600	963	2660	5000	6210	10	1	19262308	1643	-1.33	3.00	12	0.11	-6392.00	2840.00	14980	20240422	-43.06	7420	20250205	14.96	10600	-19.53	20250220	7420	14.96	20250205	14980	-43.06	20240422	7420	14.96	20250205	0.58	N	036420	5000	963 억	94163	N	N	391	N	N
113	20250311	090426	57	100.00	KOSPI	오락·문화	N	N	N	N	N	8590	-290	5	-3.27	38503510	4484	6.40	8520	8770	8510	11540	6220	8880	8586.21	1.65	-4	146	9506	9192	9006	8692	8506	9100	8600	963	2660	5000	6210	10	1	19262308	1655	-1.34	3.02	12	0.02	-6392.00	2840.00	14980	20240422	-42.66	7420	20250205	15.77	10600	-18.96	20250220	7420	15.77	20250205	14980	-42.66	20240422	7420	15.77	20250205	0.58	N	036420	5000	963 억	95306	N	N	391	N	N
114	20250310	160421	57	100.00	KOSPI	오락·문화	N	N	N	N	N	8880	-390	5	-4.21	630156450	69987	125.78	9270	9320	8820	12050	6490	9270	9004.23	1.65	2071	2184	9683	9476	9293	9086	8903	9465	9075	963	2780	5000	6480	10	1	19262308	1710	-1.39	3.13	12	0.36	-6392.00	2840.00	14980	20240422	-40.72	7420	20250205	19.68	10600	-16.23	20250220	7420	19.68	20250205	14980	-40.72	20240422	7420	19.68	20250205	0.58	N	036420	5000	963 억	95310	N	N	391	N	N
115	20250310	150424	57	100.00	KOSPI	오락·문화	N	N	N	N	N	8890	-380	5	-4.10	587643750	65201	117.18	9270	9320	8820	12050	6490	9270	9012.80	1.67	3298	4084	9683	9476	9293	9086	8903	9465	9075	963	2780	5000	6480	10	1	19262308	1712	-1.39	3.13	12	0.34	-6392.00	2840.00	14980	20240422	-40.65	7420	20250205	19.81	10600	-16.13	20250220	7420	19.81	20250205	14980	-40.65	20240422	7420	19.81	20250205	0.58	N	036420	5000	963 억	96537	N	N	0	N	N
116	20250310	140423	57	100.00	KOSPI	오락·문화	N	N	N	N	N	8910	-360	5	-3.88	499437140	55263	99.32	9270	9320	8900	12050	6490	9270	9037.46	1.66	2531	4449	9683	9476	9293	9086	8903	9465	9075	963	2780	5000	6480	10	1	19262308	1716	-1.39	3.14	12	0.29	-6392.00	2840.00	14980	20240422	-40.52	7420	20250205	20.08	10600	-15.94	20250220	7420	20.08	20250205	14980	-40.52	20240422	7420	20.08	20250205	0.58	N	036420	5000	963 억	95770	N	N	0	N	N
117	20250310	130423	57	100.00	KOSPI	오락·문화	N	N	N	N	N	8970	-300	5	-3.24	394507745	43507	78.19	9270	9320	8950	12050	6490	9270	9067.68	1.67	3000	4948	9683	9476	9293	9086	8903	9465	9075	963	2780	5000	6480	10	1	19262308	1728	-1.40	3.16	12	0.23	-6392.00	2840.00	14980	20240422	-40.12	7420	20250205	20.89	10600	-15.38	20250220	7420	20.89	20250205	14980	-40.12	20240422	7420	20.89	20250205	0.58	N	036420	5000	963 억	96239	N	N	0	N	N
118	20250310	120422	57	100.00	KOSPI	오락·문화	N	N	N	N	N	9040	-230	5	-2.48	210006085	22947	41.24	9270	9320	9030	12050	6490	9270	9151.79	1.55	-3883	-3883	9683	9476	9293	9086	8903	9465	9075	963	2780	5000	6480	10	1	19262308	1741	-1.41	3.18	12	0.12	-6392.00	2840.00	14980	20240422	-39.65	7420	20250205	21.83	10600	-14.72	20250220	7420	21.83	20250205	14980	-39.65	20240422	7420	21.83	20250205	0.58	N	036420	5000	963 억	89356	N	N	0	N	N
119	20250310	110422	57	100.00	KOSPI	오락·문화	N	N	N	N	N	9170	-100	5	-1.08	118517190	12872	23.13	9270	9320	9120	12050	6490	9270	9207.36	1.57	-2532	-2504	9683	9476	9293	9086	8903	9465	9075	963	2780	5000	6480	10	1	19262308	1766	-1.43	3.23	12	0.07	-6392.00	2840.00	14980	20240422	-38.79	7420	20250205	23.58	10600	-13.49	20250220	7420	23.58	20250205	14980	-38.79	20240422	7420	23.58	20250205	0.58	N	036420	5000	963 억	90707	N	N	0	N	N
120	20250310	100423	57	100.00	KOSPI	오락·문화	N	N	N	N	N	9230	-40	5	-0.43	78525030	8521	15.31	9270	9320	9120	12050	6490	9270	9215.47	1.57	-2596	-2596	9683	9476	9293	9086	8903	9465	9075	963	2780	5000	6480	10	1	19262308	1778	-1.44	3.25	12	0.04	-6392.00	2840.00	14980	20240422	-38.38	7420	20250205	24.39	10600	-12.92	20250220	7420	24.39	20250205	14980	-38.38	20240422	7420	24.39	20250205	0.58	N	036420	5000	963 억	90643	N	N	0	N	N
121	20250310	090423	57	100.00	KOSPI	오락·문화	N	N	N	N	N	9230	-40	5	-0.43	14045990	1517	2.73	9270	9290	9230	12050	6490	9270	9259.06	1.60	-771	-771	9683	9476	9293	9086	8903	9465	9075	963	2780	5000	6480	10	1	19262308	1778	-1.44	3.25	12	0.01	-6392.00	2840.00	14980	20240422	-38.38	7420	20250205	24.39	10600	-12.92	20250220	7420	24.39	20250205	14980	-38.38	20240422	7420	24.39	20250205	0.58	N	036420	5000	963 억	92468	N	N	0	N	N
122	20250307	160422	57	100.00	KOSPI	오락·문화	N	N	N	N	N	9270	0	3	0.00	517361110	55409	130.38	9270	9500	9110	12050	6490	9270	9337.18	1.61	-10965	-10967	9530	9400	9140	9010	8750	9465	9075	963	2780	5000	6480	10	1	19262308	1786	-1.45	3.26	12	0.29	-6392.00	2840.00	14980	20240422	-38.12	7420	20250205	24.93	10600	-12.55	20250220	7420	24.93	20250205	14980	-38.12	20240422	7420	24.93	20250205	0.56	N	036420	5000	963 억	93239	N	N	256	N	N
123	20250307	150424	57	100.00	KOSPI	오락·문화	N	N	N	N	N	9230	-40	5	-0.43	485437750	51963	122.27	9270	9500	9110	12050	6490	9270	9342.00	1.63	-10146	-9677	9530	9400	9140	9010	8750	9465	9075	963	2780	5000	6480	10	1	19262308	1778	-1.44	3.25	12	0.27	-6392.00	2840.00	14980	20240422	-38.38	7420	20250205	24.39	10600	-12.92	20250220	7420	24.39	20250205	14980	-38.38	20240422	7420	24.39	20250205	0.56	N	036420	5000	963 억	94058	N	N	256	N	N
124	20250307	140422	57	100.00	KOSPI	오락·문화	N	N	N	N	N	9260	-10	5	-0.11	418530195	44745	105.28	9270	9500	9110	12050	6490	9270	9353.69	1.66	-8167	-7698	9530	9400	9140	9010	8750	9465	9075	963	2780	5000	6480	10	1	19262308	1784	-1.45	3.26	12	0.23	-6392.00	2840.00	14980	20240422	-38.18	7420	20250205	24.80	10600	-12.64	20250220	7420	24.80	20250205	14980	-38.18	20240422	7420	24.80	20250205	0.56	N	036420	5000	963 억	96037	N	N	256	N	N
125	20250307	130423	57	100.00	KOSPI	오락·문화	N	N	N	N	N	9200	-70	5	-0.76	390158435	41682	98.08	9270	9500	9110	12050	6490	9270	9360.38	1.68	-7218	-6746	9530	9400	9140	9010	8750	9465	9075	963	2780	5000	6480	10	1	19262308	1772	-1.44	3.24	12	0.22	-6392.00	2840.00	14980	20240422	-38.58	7420	20250205	23.99	10600	-13.21	20250220	7420	23.99	20250205	14980	-38.58	20240422	7420	23.99	20250205	0.56	N	036420	5000	963 억	96986	N	N	256	N	N
126	20250307	120423	57	100.00	KOSPI	오락·문화	N	N	N	N	N	9240	-30	5	-0.32	352945700	37670	88.64	9270	9500	9110	12050	6490	9270	9369.44	1.69	-6338	-5867	9530	9400	9140	9010	8750	9465	9075	963	2780	5000	6480	10	1	19262308	1780	-1.45	3.25	12	0.20	-6392.00	2840.00	14980	20240422	-38.32	7420	20250205	24.53	10600	-12.83	20250220	7420	24.53	20250205	14980	-38.32	20240422	7420	24.53	20250205	0.56	N	036420	5000	963 억	97866	N	N	256	N	N
127	20250307	110422	57	100.00	KOSPI	오락·문화	N	N	N	N	N	9360	90	2	0.97	288291445	30726	72.30	9270	9500	9110	12050	6490	9270	9382.69	1.71	-5256	-5260	9530	9400	9140	9010	8750	9465	9075	963	2780	5000	6480	10	1	19262308	1803	-1.46	3.30	12	0.16	-6392.00	2840.00	14980	20240422	-37.52	7420	20250205	26.15	10600	-11.70	20250220	7420	26.15	20250205	14980	-37.52	20240422	7420	26.15	20250205	0.56	N	036420	5000	963 억	98948	N	N	256	N	N
128	20250307	100421	57	100.00	KOSPI	오락·문화	N	N	N	N	N	9290	20	2	0.22	261205295	27823	65.47	9270	9500	9110	12050	6490	9270	9388.15	1.74	-3468	-3472	9530	9400	9140	9010	8750	9465	9075	963	2780	5000	6480	10	1	19262308	1789	-1.45	3.27	12	0.14	-6392.00	2840.00	14980	20240422	-37.98	7420	20250205	25.20	10600	-12.36	20250220	7420	25.20	20250205	14980	-37.98	20240422	7420	25.20	20250205	0.56	N	036420	5000	963 억	100736	N	N	256	N	N
129	20250307	090424	57	100.00	KOSPI	오락·문화	N	N	N	N	N	9230	-40	5	-0.43	10812810	1169	2.75	9270	9270	9110	12050	6490	9270	9249.45	1.80	-153	-158	9530	9400	9140	9010	8750	9465	9075	963	2780	5000	6480	10	1	19262308	1778	-1.44	3.25	12	0.01	-6392.00	2840.00	14980	20240422	-38.38	7420	20250205	24.39	10600	-12.92	20250220	7420	24.39	20250205	14980	-38.38	20240422	7420	24.39	20250205	0.56	N	036420	5000	963 억	104051	N	N	256	N	N
130	20250306	160420	57	100.00	KOSPI	오락·문화	N	N	N	N	N	9270	210	2	2.32	382184795	41998	58.47	9060	9270	8880	11770	6350	9060	9099.67	1.80	-3469	-3626	9640	9350	9160	8870	8680	9255	8775	963	2710	5000	6340	10	1	19262308	1786	-1.45	3.26	12	0.22	-6392.00	2840.00	14980	20240422	-38.12	7420	20250205	24.93	10600	-12.55	20250220	7420	24.93	20250205	14980	-38.12	20240422	7420	24.93	20250205	0.63	N	036420	5000	963 억	104204	N	N	256	N	N
131	20250306	150420	57	100.00	KOSPI	오락·문화	N	N	N	N	N	9150	90	2	0.99	322206725	35502	49.42	9060	9240	8880	11770	6350	9060	9075.73	1.81	-2947	-3104	9640	9350	9160	8870	8680	9255	8775	963	2710	5000	6340	10	1	19262308	1763	-1.43	3.22	12	0.18	-6392.00	2840.00	14980	20240422	-38.92	7420	20250205	23.32	10600	-13.68	20250220	7420	23.32	20250205	14980	-38.92	20240422	7420	23.32	20250205	0.63	N	036420	5000	963 억	104726	N	N	4165	N	N
132	20250306	140420	57	100.00	KOSPI	오락·문화	N	N	N	N	N	9190	130	2	1.43	277693300	30652	42.67	9060	9190	8880	11770	6350	9060	9059.55	1.84	-1072	-1229	9640	9350	9160	8870	8680	9255	8775	963	2710	5000	6340	10	1	19262308	1770	-1.44	3.24	12	0.16	-6392.00	2840.00	14980	20240422	-38.65	7420	20250205	23.85	10600	-13.30	20250220	7420	23.85	20250205	14980	-38.65	20240422	7420	23.85	20250205	0.63	N	036420	5000	963 억	106601	N	N	4165	N	N
133	20250306	130420	57	100.00	KOSPI	오락·문화	N	N	N	N	N	9170	110	2	1.21	234119550	25897	36.05	9060	9190	8880	11770	6350	9060	9040.41	1.85	-498	-655	9640	9350	9160	8870	8680	9255	8775	963	2710	5000	6340	10	1	19262308	1766	-1.43	3.23	12	0.13	-6392.00	2840.00	14980	20240422	-38.79	7420	20250205	23.58	10600	-13.49	20250220	7420	23.58	20250205	14980	-38.79	20240422	7420	23.58	20250205	0.63	N	036420	5000	963 억	107175	N	N	4165	N	N
134	20250306	120420	57	100.00	KOSPI	오락·문화	N	N	N	N	N	9100	40	2	0.44	197680380	21918	30.51	9060	9150	8880	11770	6350	9060	9019.09	1.85	-893	-1050	9640	9350	9160	8870	8680	9255	8775	963	2710	5000	6340	10	1	19262308	1753	-1.42	3.20	12	0.11	-6392.00	2840.00	14980	20240422	-39.25	7420	20250205	22.64	10600	-14.15	20250220	7420	22.64	20250205	14980	-39.25	20240422	7420	22.64	20250205	0.63	N	036420	5000	963 억	106780	N	N	4165	N	N
135	20250306	110418	57	100.00	KOSPI	오락·문화	N	N	N	N	N	9080	20	2	0.22	163283000	18141	25.25	9060	9150	8880	11770	6350	9060	9000.77	1.88	800	731	9640	9350	9160	8870	8680	9255	8775	963	2710	5000	6340	10	1	19262308	1749	-1.42	3.20	12	0.09	-6392.00	2840.00	14980	20240422	-39.39	7420	20250205	22.37	10600	-14.34	20250220	7420	22.37	20250205	14980	-39.39	20240422	7420	22.37	20250205	0.63	N	036420	5000	963 억	108473	N	N	4165	N	N
136	20250306	100420	57	100.00	KOSPI	오락·문화	N	N	N	N	N	9000	-60	5	-0.66	104000630	11596	16.14	9060	9100	8880	11770	6350	9060	8968.66	1.87	538	361	9640	9350	9160	8870	8680	9255	8775	963	2710	5000	6340	10	1	19262308	1734	-1.41	3.17	12	0.06	-6392.00	2840.00	14980	20240422	-39.92	7420	20250205	21.29	10600	-15.09	20250220	7420	21.29	20250205	14980	-39.92	20240422	7420	21.29	20250205	0.63	N	036420	5000	963 억	108211	N	N	4165	N	N
137	20250306	090422	57	100.00	KOSPI	오락·문화	N	N	N	N	N	9100	40	2	0.44	1462240	161	0.22	9060	9100	9060	11770	6350	9060	9082.24	1.86	-22	-22	9640	9350	9160	8870	8680	9255	8775	963	2710	5000	6340	10	1	19262308	1753	-1.42	3.20	12	0.00	-6392.00	2840.00	14980	20240422	-39.25	7420	20250205	22.64	10600	-14.15	20250220	7420	22.64	20250205	14980	-39.25	20240422	7420	22.64	20250205	0.63	N	036420	5000	963 억	107651	N	N	4165	N	N
138	20250305	160416	57	100.00	KOSPI	오락·문화	N	N	N	N	N	9060	-190	5	-2.05	652851005	71463	31.67	9450	9450	8970	12020	6480	9250	9135.73	1.86	-6361	-6053	10736	9992	9596	8852	8456	9795	8655	963	2770	5000	6470	10	1	19262308	1745	-1.42	3.19	12	0.37	-6392.00	2840.00	14980	20240422	-39.52	7420	20250205	22.10	10600	-14.53	20250220	7420	22.10	20250205	14980	-39.52	20240422	7420	22.10	20250205	0.53	N	036420	5000	963 억	107503	N	N	4165	N	N
139	20250305	150417	57	100.00	KOSPI	오락·문화	N	N	N	N	N	9110	-140	5	-1.51	600638575	65714	29.12	9450	9450	8970	12020	6480	9250	9140.11	1.82	-8840	-8883	10736	9992	9596	8852	8456	9795	8655	963	2770	5000	6470	10	1	19262308	1755	-1.43	3.21	12	0.34	-6392.00	2840.00	14980	20240422	-39.19	7420	20250205	22.78	10600	-14.06	20250220	7420	22.78	20250205	14980	-39.19	20240422	7420	22.78	20250205	0.53	N	036420	5000	963 억	105024	N	N	993	N	N
140	20250305	140415	57	100.00	KOSPI	오락·문화	N	N	N	N	N	8990	-260	5	-2.81	521654480	57022	25.27	9450	9450	8970	12020	6480	9250	9148.21	1.78	-10922	-10954	10736	9992	9596	8852	8456	9795	8655	963	2770	5000	6470	10	1	19262308	1732	-1.41	3.17	12	0.30	-6392.00	2840.00	14980	20240422	-39.99	7420	20250205	21.16	10600	-15.19	20250220	7420	21.16	20250205	14980	-39.99	20240422	7420	21.16	20250205	0.53	N	036420	5000	963 억	102942	N	N	993	N	N
141	20250305	130415	57	100.00	KOSPI	오락·문화	N	N	N	N	N	9130	-120	5	-1.30	384517885	41830	18.54	9450	9450	9040	12020	6480	9250	9192.32	1.86	-6398	-6416	10736	9992	9596	8852	8456	9795	8655	963	2770	5000	6470	10	1	19262308	1759	-1.43	3.21	12	0.22	-6392.00	2840.00	14980	20240422	-39.05	7420	20250205	23.05	10600	-13.87	20250220	7420	23.05	20250205	14980	-39.05	20240422	7420	23.05	20250205	0.53	N	036420	5000	963 억	107466	N	N	993	N	N
142	20250305	120417	57	100.00	KOSPI	오락·문화	N	N	N	N	N	9150	-100	5	-1.08	270831945	29342	13.00	9450	9450	9100	12020	6480	9250	9230.15	1.86	-6393	-6405	10736	9992	9596	8852	8456	9795	8655	963	2770	5000	6470	10	1	19262308	1763	-1.43	3.22	12	0.15	-6392.00	2840.00	14980	20240422	-38.92	7420	20250205	23.32	10600	-13.68	20250220	7420	23.32	20250205	14980	-38.92	20240422	7420	23.32	20250205	0.53	N	036420	5000	963 억	107471	N	N	993	N	N
143	20250305	110414	57	100.00	KOSPI	오락·문화	N	N	N	N	N	9190	-60	5	-0.65	250407270	27116	12.02	9450	9450	9100	12020	6480	9250	9234.64	1.87	-5722	-5748	10736	9992	9596	8852	8456	9795	8655	963	2770	5000	6470	10	1	19262308	1770	-1.44	3.24	12	0.14	-6392.00	2840.00	14980	20240422	-38.65	7420	20250205	23.85	10600	-13.30	20250220	7420	23.85	20250205	14980	-38.65	20240422	7420	23.85	20250205	0.53	N	036420	5000	963 억	108142	N	N	993	N	N
144	20250305	100417	57	100.00	KOSPI	오락·문화	N	N	N	N	N	9210	-40	5	-0.43	183008850	19775	8.76	9450	9450	9100	12020	6480	9250	9254.57	1.86	-6578	-6582	10736	9992	9596	8852	8456	9795	8655	963	2770	5000	6470	10	1	19262308	1774	-1.44	3.24	12	0.10	-6392.00	2840.00	14980	20240422	-38.52	7420	20250205	24.12	10600	-13.11	20250220	7420	24.12	20250205	14980	-38.52	20240422	7420	24.12	20250205	0.53	N	036420	5000	963 억	107286	N	N	993	N	N
145	20250305	090414	57	100.00	KOSPI	오락·문화	N	N	N	N	N	9250	0	3	0.00	27926600	2988	1.32	9450	9450	9250	12020	6480	9250	9347.92	1.96	-334	-314	10736	9992	9596	8852	8456	9795	8655	963	2770	5000	6470	10	1	19262308	1782	-1.45	3.26	12	0.02	-6392.00	2840.00	14980	20240422	-38.25	7420	20250205	24.66	10600	-12.74	20250220	7420	24.66	20250205	14980	-38.25	20240422	7420	24.66	20250205	0.53	N	036420	5000	963 억	113530	N	N	993	N	N
146	20250304	160413	57	100.00	KOSPI	오락·문화	N	N	N	N	N	9250	-1100	5	-10.63	2139647140	223618	173.89	10340	10340	9200	13450	7250	10350	9568.13	1.97	11644	9981	10583	10466	10253	10136	9923	10525	10195	963	3100	5000	7240	10	1	19262308	1782	-1.45	3.26	12	1.16	-6392.00	2840.00	14980	20240422	-38.25	7420	20250205	24.66	10600	-12.74	20250220	7420	24.66	20250205	14980	-38.25	20240422	7420	24.66	20250205	0.54	N	036420	5000	963 억	113864	N	N	993	N	N
147	20250304	150410	57	100.00	KOSPI	오락·문화	N	N	N	N	N	9270	-1080	5	-10.43	2087840200	218033	169.54	10340	10340	9200	13450	7250	10350	9575.54	2.00	13235	11779	10583	10466	10253	10136	9923	10525	10195	963	3100	5000	7240	10	1	19262308	1786	-1.45	3.26	12	1.13	-6392.00	2840.00	14980	20240422	-38.12	7420	20250205	24.93	10600	-12.55	20250220	7420	24.93	20250205	14980	-38.12	20240422	7420	24.93	20250205	0.54	N	036420	5000	963 억	115455	N	N	244	N	N
148	20250304	140412	57	100.00	KOSPI	오락·문화	N	N	N	N	N	9330	-1020	5	-9.86	1770501545	183798	142.92	10340	10340	9310	13450	7250	10350	9632.58	1.98	12344	11727	10583	10466	10253	10136	9923	10525	10195	963	3100	5000	7240	10	1	19262308	1797	-1.46	3.29	12	0.95	-6392.00	2840.00	14980	20240422	-37.72	7420	20250205	25.74	10600	-11.98	20250220	7420	25.74	20250205	14980	-37.72	20240422	7420	25.74	20250205	0.54	N	036420	5000	963 억	114564	N	N	244	N	N
149	20250304	130411	57	100.00	KOSPI	오락·문화	N	N	N	N	N	9360	-990	5	-9.57	1547530665	159939	124.37	10340	10340	9360	13450	7250	10350	9675.44	1.88	6608	6598	10583	10466	10253	10136	9923	10525	10195	963	3100	5000	7240	10	1	19262308	1803	-1.46	3.30	12	0.83	-6392.00	2840.00	14980	20240422	-37.52	7420	20250205	26.15	10600	-11.70	20250220	7420	26.15	20250205	14980	-37.52	20240422	7420	26.15	20250205	0.54	N	036420	5000	963 억	108828	N	N	244	N	N
150	20250304	120409	57	100.00	KOSPI	오락·문화	N	N	N	N	N	9430	-920	5	-8.89	1372059115	141251	109.84	10340	10340	9380	13450	7250	10350	9713.29	1.85	4698	4688	10583	10466	10253	10136	9923	10525	10195	963	3100	5000	7240	10	1	19262308	1816	-1.48	3.32	12	0.73	-6392.00	2840.00	14980	20240422	-37.05	7420	20250205	27.09	10600	-11.04	20250220	7420	27.09	20250205	14980	-37.05	20240422	7420	27.09	20250205	0.54	N	036420	5000	963 억	106918	N	N	244	N	N
151	20250304	110411	57	100.00	KOSPI	오락·문화	N	N	N	N	N	9390	-960	5	-9.28	1168045910	119725	93.10	10340	10340	9380	13450	7250	10350	9755.71	1.88	6225	6182	10583	10466	10253	10136	9923	10525	10195	963	3100	5000	7240	10	1	19262308	1809	-1.47	3.31	12	0.62	-6392.00	2840.00	14980	20240422	-37.32	7420	20250205	26.55	10600	-11.42	20250220	7420	26.55	20250205	14980	-37.32	20240422	7420	26.55	20250205	0.54	N	036420	5000	963 억	108445	N	N	244	N	N
152	20250304	100409	57	100.00	KOSPI	오락·문화	N	N	N	N	N	9720	-630	5	-6.09	726282230	73328	57.02	10340	10340	9610	13450	7250	10350	9904.12	1.82	2834	2771	10583	10466	10253	10136	9923	10525	10195	963	3100	5000	7240	10	1	19262308	1872	-1.52	3.42	12	0.38	-6392.00	2840.00	14980	20240422	-35.11	7420	20250205	31.00	10600	-8.30	20250220	7420	31.00	20250205	14980	-35.11	20240422	7420	31.00	20250205	0.54	N	036420	5000	963 억	105054	N	N	244	N	N
153	20250304	090407	57	100.00	KOSPI	오락·문화	N	N	N	N	N	10110	-240	5	-2.32	57209270	5569	4.33	10340	10340	10110	13450	7250	10350	10271.77	1.74	-1857	-1840	10583	10466	10253	10136	9923	10525	10195	963	3100	5000	7240	10	1	19262308	1947	-1.58	3.56	12	0.03	-6392.00	2840.00	14980	20240422	-32.51	7420	20250205	36.25	10600	-4.62	20250220	7420	36.25	20250205	14980	-32.51	20240422	7420	36.25	20250205	0.54	N	036420	5000	963 억	100363	N	N	244	N	N

66 KiB Raw Blame History

66 KiB

Raw Blame History