KissMeData/034120/price/prices-20250301.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20250328	160430	55	40.00	KOSPI		오락·문화	N	N	N	Y	40	N	18130	-700	5	-3.72	2104807495	114960	249.35	18900	18930	18120	24450	13190	18830	18309.25	0.00	0	-40	19043	18936	18843	18736	18643	18890	18690	928	5620	5000	13550	10	1	18551238	3363	7.15	0.38	12	0.62	2534.00	47379.00	30000	20240321	-39.57	14640	20241114	23.84	26250	-30.93	20250115	18120	0.06	20250328	28500	-36.39	20241224	14640	23.84	20241114	2.66	N	034120	5000	927 억		0	N	N	399	N	00	N
3	20250328	150432	55	40.00	KOSPI		오락·문화	N	N	N	Y	40	N	18150	-680	5	-3.61	1987712265	108504	235.35	18900	18930	18120	24450	13190	18830	18319.25	0.00	0	-43	19043	18936	18843	18736	18643	18890	18690	928	5620	5000	13550	10	1	18551238	3367	7.16	0.38	12	0.58	2534.00	47379.00	30000	20240321	-39.50	14640	20241114	23.98	26250	-30.86	20250115	18120	0.17	20250328	28500	-36.32	20241224	14640	23.98	20241114	2.66	N	034120	5000	927 억		0	N	N	464	N	00	N
4	20250328	140433	55	40.00	KOSPI		오락·문화	N	N	N	Y	40	N	18130	-700	5	-3.72	1698389050	92593	200.84	18900	18930	18120	24450	13190	18830	18342.52	0.00	0	-34	19043	18936	18843	18736	18643	18890	18690	928	5620	5000	13550	10	1	18551238	3363	7.15	0.38	12	0.50	2534.00	47379.00	30000	20240321	-39.57	14640	20241114	23.84	26250	-30.93	20250115	18120	0.06	20250328	28500	-36.39	20241224	14640	23.84	20241114	2.66	N	034120	5000	927 억		0	N	N	464	N	00	N
5	20250328	130432	55	40.00	KOSPI		오락·문화	N	N	N	Y	40	N	18150	-680	5	-3.61	1358703835	73910	160.31	18900	18930	18120	24450	13190	18830	18383.22	0.00	0	-27	19043	18936	18843	18736	18643	18890	18690	928	5620	5000	13550	10	1	18551238	3367	7.16	0.38	12	0.40	2534.00	47379.00	30000	20240321	-39.50	14640	20241114	23.98	26250	-30.86	20250115	18120	0.17	20250328	28500	-36.32	20241224	14640	23.98	20241114	2.66	N	034120	5000	927 억		0	N	N	464	N	00	N
6	20250328	120431	55	40.00	KOSPI		오락·문화	N	N	N	Y	40	N	18190	-640	5	-3.40	988542685	53514	116.07	18900	18930	18190	24450	13190	18830	18472.60	0.00	0	245	19043	18936	18843	18736	18643	18890	18690	928	5620	5000	13550	10	1	18551238	3374	7.18	0.38	12	0.29	2534.00	47379.00	30000	20240321	-39.37	14640	20241114	24.25	26250	-30.70	20250115	18190	0.00	20250328	28500	-36.18	20241224	14640	24.25	20241114	2.66	N	034120	5000	927 억		0	N	N	464	N	00	N
7	20250328	110430	55	40.00	KOSPI		오락·문화	N	N	N	Y	40	N	18440	-390	5	-2.07	605665945	32584	70.67	18900	18930	18420	24450	13190	18830	18587.83	0.00	0	333	19043	18936	18843	18736	18643	18890	18690	928	5620	5000	13550	10	1	18551238	3421	7.28	0.39	12	0.18	2534.00	47379.00	30000	20240321	-38.53	14640	20241114	25.96	26250	-29.75	20250115	18420	0.11	20250328	28500	-35.30	20241224	14640	25.96	20241114	2.66	N	034120	5000	927 억		0	N	N	464	N	00	N
8	20250328	100432	55	40.00	KOSPI		오락·문화	N	N	N	Y	40	N	18560	-270	5	-1.43	332586225	17826	38.66	18900	18930	18560	24450	13190	18830	18657.37	0.00	0	338	19043	18936	18843	18736	18643	18890	18690	928	5620	5000	13550	10	1	18551238	3443	7.32	0.39	12	0.10	2534.00	47379.00	30000	20240321	-38.13	14640	20241114	26.78	26250	-29.30	20250115	18560	0.00	20250328	28500	-34.88	20241224	14640	26.78	20241114	2.66	N	034120	5000	927 억		0	N	N	464	N	00	N
9	20250328	090436	55	40.00	KOSPI		오락·문화	N	N	N	Y	40	N	18880	50	2	0.27	27839920	1476	3.20	18900	18930	18830	24450	13190	18830	18861.73	0.00	0	338	19043	18936	18843	18736	18643	18890	18690	928	5620	5000	13550	10	1	18551238	3502	7.45	0.40	12	0.01	2534.00	47379.00	30000	20240321	-37.07	14640	20241114	28.96	26250	-28.08	20250115	18750	0.69	20250327	28500	-33.75	20241224	14640	28.96	20241114	2.66	N	034120	5000	927 억		0	N	N	464	N	00	N
10	20250327	161108	55	40.00	KOSPI		오락·문화	N	N	N	Y	40	N	18830	0	3	0.00	867197515	46056	57.50	18920	18950	18750	24450	13190	18830	18829.19	0.00	0	1659	19470	19150	18960	18640	18450	19055	18545	928	5620	5000	13550	10	1	18551238	3493	7.43	0.40	12	0.25	2534.00	47379.00	30000	20240321	-37.23	14640	20241114	28.62	26250	-28.27	20250115	18750	0.43	20250327	28500	-33.93	20241224	14640	28.62	20241114	2.68	N	034120	5000	927 억		0	N	N	464	N	00	N
11	20250327	150432	55	40.00	KOSPI		오락·문화	N	N	N	Y	40	N	18820	-10	5	-0.05	820899875	43597	54.43	18920	18950	18750	24450	13190	18830	18829.27	0.00	0	1531	19470	19150	18960	18640	18450	19055	18545	928	5620	5000	13550	10	1	18551238	3491	7.43	0.40	12	0.24	2534.00	47379.00	30000	20240321	-37.27	14640	20241114	28.55	26250	-28.30	20250115	18750	0.37	20250327	28500	-33.96	20241224	14640	28.55	20241114	2.68	N	034120	5000	927 억		0	N	N	820	N	00	N
12	20250327	140429	55	40.00	KOSPI		오락·문화	N	N	N	Y	40	N	18790	-40	5	-0.21	622067565	33014	41.21	18920	18950	18750	24450	13190	18830	18842.56	0.00	0	457	19470	19150	18960	18640	18450	19055	18545	928	5620	5000	13550	10	1	18551238	3486	7.42	0.40	12	0.18	2534.00	47379.00	30000	20240321	-37.37	14640	20241114	28.35	26250	-28.42	20250115	18750	0.21	20250327	28500	-34.07	20241224	14640	28.35	20241114	2.68	N	034120	5000	927 억		0	N	N	820	N	00	N
13	20250327	130428	55	40.00	KOSPI		오락·문화	N	N	N	Y	40	N	18790	-40	5	-0.21	530355860	28131	35.12	18920	18950	18750	24450	13190	18830	18853.12	0.00	0	524	19470	19150	18960	18640	18450	19055	18545	928	5620	5000	13550	10	1	18551238	3486	7.42	0.40	12	0.15	2534.00	47379.00	30000	20240321	-37.37	14640	20241114	28.35	26250	-28.42	20250115	18750	0.21	20250327	28500	-34.07	20241224	14640	28.35	20241114	2.68	N	034120	5000	927 억		0	N	N	820	N	00	N
14	20250327	120433	55	40.00	KOSPI		오락·문화	N	N	N	Y	40	N	18830	0	3	0.00	369151980	19551	24.41	18920	18950	18810	24450	13190	18830	18881.62	0.00	0	592	19470	19150	18960	18640	18450	19055	18545	928	5620	5000	13550	10	1	18551238	3493	7.43	0.40	12	0.11	2534.00	47379.00	30000	20240321	-37.23	14640	20241114	28.62	26250	-28.27	20250115	18770	0.32	20250326	28500	-33.93	20241224	14640	28.62	20241114	2.68	N	034120	5000	927 억		0	N	N	820	N	00	N
15	20250327	110432	55	40.00	KOSPI		오락·문화	N	N	N	Y	40	N	18930	100	2	0.53	272622140	14427	18.01	18920	18950	18820	24450	13190	18830	18896.89	0.00	0	659	19470	19150	18960	18640	18450	19055	18545	928	5620	5000	13550	10	1	18551238	3512	7.47	0.40	12	0.08	2534.00	47379.00	30000	20240321	-36.90	14640	20241114	29.30	26250	-27.89	20250115	18770	0.85	20250326	28500	-33.58	20241224	14640	29.30	20241114	2.68	N	034120	5000	927 억		0	N	N	820	N	00	N
16	20250327	100430	55	40.00	KOSPI		오락·문화	N	N	N	Y	40	N	18910	80	2	0.42	154445340	8181	10.21	18920	18950	18820	24450	13190	18830	18878.84	0.00	0	2	19470	19150	18960	18640	18450	19055	18545	928	5620	5000	13550	10	1	18551238	3508	7.46	0.40	12	0.04	2534.00	47379.00	30000	20240321	-36.97	14640	20241114	29.17	26250	-27.96	20250115	18770	0.75	20250326	28500	-33.65	20241224	14640	29.17	20241114	2.68	N	034120	5000	927 억		0	N	N	820	N	00	N
17	20250327	090431	55	40.00	KOSPI		오락·문화	N	N	N	Y	40	N	18890	60	2	0.32	33889860	1793	2.24	18920	18950	18840	24450	13190	18830	18903.25	0.00	0	0	19470	19150	18960	18640	18450	19055	18545	928	5620	5000	13550	10	1	18551238	3504	7.45	0.40	12	0.01	2534.00	47379.00	30000	20240321	-37.03	14640	20241114	29.03	26250	-28.04	20250115	18770	0.64	20250326	28500	-33.72	20241224	14640	29.03	20241114	2.68	N	034120	5000	927 억		0	N	N	820	N	00	N
18	20250326	160426	55	40.00	KOSPI		오락·문화	N	N	N	Y	40	N	18830	-350	5	-1.82	1492924240	78948	135.86	19170	19280	18770	24900	13430	19180	18910.22	0.00	0	195	19573	19376	19203	19006	18833	19290	18920	928	5720	5000	13800	10	1	18551238	3493	7.43	0.40	12	0.43	2534.00	47379.00	30000	20240321	-37.23	14640	20241114	28.62	26250	-28.27	20250115	18770	0.32	20250326	28500	-33.93	20241224	14640	28.62	20241114	2.71	N	034120	5000	927 억		0	N	N	820	N	00	N
19	20250326	150425	55	40.00	KOSPI		오락·문화	N	N	N	Y	40	N	18910	-270	5	-1.41	1423193270	75254	129.50	19170	19280	18770	24900	13430	19180	18911.86	0.00	0	-372	19573	19376	19203	19006	18833	19290	18920	928	5720	5000	13800	10	1	18551238	3508	7.46	0.40	12	0.41	2534.00	47379.00	30000	20240321	-36.97	14640	20241114	29.17	26250	-27.96	20250115	18770	0.75	20250326	28500	-33.65	20241224	14640	29.17	20241114	2.71	N	034120	5000	927 억		0	N	N	880	N	00	N
20	20250326	140427	55	40.00	KOSPI		오락·문화	N	N	N	Y	40	N	18820	-360	5	-1.88	1188093260	62755	107.99	19170	19280	18780	24900	13430	19180	18932.25	0.00	0	-1124	19573	19376	19203	19006	18833	19290	18920	928	5720	5000	13800	10	1	18551238	3491	7.43	0.40	12	0.34	2534.00	47379.00	30000	20240321	-37.27	14640	20241114	28.55	26250	-28.30	20250115	18780	0.21	20250326	28500	-33.96	20241224	14640	28.55	20241114	2.71	N	034120	5000	927 억		0	N	N	880	N	00	N
21	20250326	130428	55	40.00	KOSPI		오락·문화	N	N	N	Y	40	N	18820	-360	5	-1.88	1056557385	55772	95.97	19170	19280	18780	24900	13430	19180	18944.23	0.00	0	-925	19573	19376	19203	19006	18833	19290	18920	928	5720	5000	13800	10	1	18551238	3491	7.43	0.40	12	0.30	2534.00	47379.00	30000	20240321	-37.27	14640	20241114	28.55	26250	-28.30	20250115	18780	0.21	20250326	28500	-33.96	20241224	14640	28.55	20241114	2.71	N	034120	5000	927 억		0	N	N	880	N	00	N
22	20250326	120429	55	40.00	KOSPI		오락·문화	N	N	N	Y	40	N	18800	-380	5	-1.98	873277150	46022	79.20	19170	19280	18790	24900	13430	19180	18975.21	0.00	0	-718	19573	19376	19203	19006	18833	19290	18920	928	5720	5000	13800	10	1	18551238	3488	7.42	0.40	12	0.25	2534.00	47379.00	30000	20240321	-37.33	14640	20241114	28.42	26250	-28.38	20250115	18790	0.05	20250326	28500	-34.04	20241224	14640	28.42	20241114	2.71	N	034120	5000	927 억		0	N	N	880	N	00	N
23	20250326	110428	55	40.00	KOSPI		오락·문화	N	N	N	Y	40	N	19010	-170	5	-0.89	463768270	24329	41.87	19170	19280	19000	24900	13430	19180	19062.36	0.00	0	-521	19573	19376	19203	19006	18833	19290	18920	928	5720	5000	13800	10	1	18551238	3527	7.50	0.40	12	0.13	2534.00	47379.00	30000	20240321	-36.63	14640	20241114	29.85	26250	-27.58	20250115	19000	0.05	20250326	28500	-33.30	20241224	14640	29.85	20241114	2.71	N	034120	5000	927 억		0	N	N	880	N	00	N
24	20250326	100429	55	40.00	KOSPI		오락·문화	N	N	N	Y	40	N	19120	-60	5	-0.31	147311700	7703	13.26	19170	19280	19100	24900	13430	19180	19123.94	0.00	0	-304	19573	19376	19203	19006	18833	19290	18920	928	5720	5000	13800	10	1	18551238	3547	7.55	0.40	12	0.04	2534.00	47379.00	30000	20240321	-36.27	14640	20241114	30.60	26250	-27.16	20250115	19010	0.58	20250321	28500	-32.91	20241224	14640	30.60	20241114	2.71	N	034120	5000	927 억		0	N	N	880	N	00	N
25	20250326	090428	55	40.00	KOSPI		오락·문화	N	N	N	Y	40	N	19170	-10	5	-0.05	13974320	729	1.25	19170	19180	19160	24900	13430	19180	19169.16	0.00	0	0	19573	19376	19203	19006	18833	19290	18920	928	5720	5000	13800	10	1	18551238	3556	7.57	0.40	12	0.00	2534.00	47379.00	30000	20240321	-36.10	14640	20241114	30.94	26250	-26.97	20250115	19010	0.84	20250321	28500	-32.74	20241224	14640	30.94	20241114	2.71	N	034120	5000	927 억		0	N	N	880	N	00	N
26	20250325	160426	55	40.00	KOSPI		오락·문화	N	N	N	Y	40	N	19180	-160	5	-0.83	1115328460	57963	99.37	19340	19400	19030	25100	13540	19340	19242.08	0.00	0	-192	19840	19590	19400	19150	18960	19715	19275	928	5760	5000	13920	10	1	18551238	3558	7.57	0.40	12	0.31	2534.00	47379.00	30000	20240321	-36.07	14640	20241114	31.01	26250	-26.93	20250115	19010	0.89	20250321	28600	-32.94	20240325	14640	31.01	20241114	2.66	N	034120	5000	927 억		0	N	N	880	N	00	N
27	20250325	150427	55	40.00	KOSPI		오락·문화	N	N	N	Y	40	N	19240	-100	5	-0.52	1063434510	55264	94.74	19340	19400	19030	25100	13540	19340	19242.81	0.00	0	-184	19840	19590	19400	19150	18960	19715	19275	928	5760	5000	13920	10	1	18551238	3569	7.59	0.41	12	0.30	2534.00	47379.00	30000	20240321	-35.87	14640	20241114	31.42	26250	-26.70	20250115	19010	1.21	20250321	28600	-32.73	20240325	14640	31.42	20241114	2.66	N	034120	5000	927 억		0	N	N	234	N	00	N
28	20250325	140424	55	40.00	KOSPI		오락·문화	N	N	N	Y	40	N	19190	-150	5	-0.78	926476930	48136	82.52	19340	19400	19030	25100	13540	19340	19247.07	0.00	0	-128	19840	19590	19400	19150	18960	19715	19275	928	5760	5000	13920	10	1	18551238	3560	7.57	0.41	12	0.26	2534.00	47379.00	30000	20240321	-36.03	14640	20241114	31.08	26250	-26.90	20250115	19010	0.95	20250321	28600	-32.90	20240325	14640	31.08	20241114	2.66	N	034120	5000	927 억		0	N	N	234	N	00	N
29	20250325	130426	55	40.00	KOSPI		오락·문화	N	N	N	Y	40	N	19210	-130	5	-0.67	686284200	35571	60.98	19340	19400	19210	25100	13540	19340	19293.36	0.00	0	-91	19840	19590	19400	19150	18960	19715	19275	928	5760	5000	13920	10	1	18551238	3564	7.58	0.41	12	0.19	2534.00	47379.00	30000	20240321	-35.97	14640	20241114	31.22	26250	-26.82	20250115	19010	1.05	20250321	28600	-32.83	20240325	14640	31.22	20241114	2.66	N	034120	5000	927 억		0	N	N	234	N	00	N
30	20250325	120426	55	40.00	KOSPI		오락·문화	N	N	N	Y	40	N	19230	-110	5	-0.57	495448340	25669	44.01	19340	19400	19220	25100	13540	19340	19301.43	0.00	0	-68	19840	19590	19400	19150	18960	19715	19275	928	5760	5000	13920	10	1	18551238	3567	7.59	0.41	12	0.14	2534.00	47379.00	30000	20240321	-35.90	14640	20241114	31.35	26250	-26.74	20250115	19010	1.16	20250321	28600	-32.76	20240325	14640	31.35	20241114	2.66	N	034120	5000	927 억		0	N	N	234	N	00	N
31	20250325	110426	55	40.00	KOSPI		오락·문화	N	N	N	Y	40	N	19310	-30	5	-0.16	260023420	13456	23.07	19340	19400	19300	25100	13540	19340	19323.98	0.00	0	-41	19840	19590	19400	19150	18960	19715	19275	928	5760	5000	13920	10	1	18551238	3582	7.62	0.41	12	0.07	2534.00	47379.00	30000	20240321	-35.63	14640	20241114	31.90	26250	-26.44	20250115	19010	1.58	20250321	28600	-32.48	20240325	14640	31.90	20241114	2.66	N	034120	5000	927 억		0	N	N	234	N	00	N
32	20250325	100433	55	40.00	KOSPI		오락·문화	N	N	N	Y	40	N	19330	-10	5	-0.05	177609840	9190	15.76	19340	19400	19300	25100	13540	19340	19326.42	0.00	0	-10	19840	19590	19400	19150	18960	19715	19275	928	5760	5000	13920	10	1	18551238	3586	7.63	0.41	12	0.05	2534.00	47379.00	30000	20240321	-35.57	14640	20241114	32.04	26250	-26.36	20250115	19010	1.68	20250321	28600	-32.41	20240325	14640	32.04	20241114	2.66	N	034120	5000	927 억		0	N	N	234	N	00	N
33	20250325	090428	55	40.00	KOSPI		오락·문화	N	N	N	Y	40	N	19340	0	3	0.00	20846580	1078	1.85	19340	19350	19310	25100	13540	19340	19338.20	0.00	0	0	19840	19590	19400	19150	18960	19715	19275	928	5760	5000	13920	10	1	18551238	3588	7.63	0.41	12	0.01	2534.00	47379.00	30000	20240321	-35.53	14640	20241114	32.10	26250	-26.32	20250115	19010	1.74	20250321	28600	-32.38	20240325	14640	32.10	20241114	2.66	N	034120	5000	927 억		0	N	N	234	N	00	N
34	20250324	160425	55	40.00	KOSPI		오락·문화	N	N	N	Y	40	N	19340	60	2	0.31	1131834270	58202	53.99	19280	19650	19210	25050	13500	19280	19446.66	0.00	0	-7666	19860	19570	19290	19000	18720	19430	18860	928	5770	5000	13880	10	1	18551238	3588	7.63	0.41	12	0.31	2534.00	47379.00	30000	20240321	-35.53	14640	20241114	32.10	26250	-26.32	20250115	19010	1.74	20250321	28600	-32.38	20240325	14640	32.10	20241114	2.60	N	034120	5000	927 억		0	N	N	234	N	00	N
35	20250324	150428	55	40.00	KOSPI		오락·문화	N	N	N	Y	40	N	19320	40	2	0.21	1018921620	52356	48.56	19280	19650	19210	25050	13500	19280	19461.41	0.00	0	-5849	19860	19570	19290	19000	18720	19430	18860	928	5770	5000	13880	10	1	18551238	3584	7.62	0.41	12	0.28	2534.00	47379.00	30000	20240321	-35.60	14640	20241114	31.97	26250	-26.40	20250115	19010	1.63	20250321	28600	-32.45	20240325	14640	31.97	20241114	2.60	N	034120	5000	927 억		0	N	N	152	N	00	N
36	20250324	140428	55	40.00	KOSPI		오락·문화	N	N	N	Y	40	N	19630	350	2	1.82	780613355	40097	37.19	19280	19650	19210	25050	13500	19280	19468.12	0.00	0	-320	19860	19570	19290	19000	18720	19430	18860	928	5770	5000	13880	10	1	18551238	3642	7.75	0.41	12	0.22	2534.00	47379.00	30000	20240321	-34.57	14640	20241114	34.08	26250	-25.22	20250115	19010	3.26	20250321	28600	-31.36	20240325	14640	34.08	20241114	2.60	N	034120	5000	927 억		0	N	N	152	N	00	N
37	20250324	130427	55	40.00	KOSPI		오락·문화	N	N	N	Y	40	N	19630	350	2	1.82	682551615	35101	32.56	19280	19640	19210	25050	13500	19280	19445.36	0.00	0	-320	19860	19570	19290	19000	18720	19430	18860	928	5770	5000	13880	10	1	18551238	3642	7.75	0.41	12	0.19	2534.00	47379.00	30000	20240321	-34.57	14640	20241114	34.08	26250	-25.22	20250115	19010	3.26	20250321	28600	-31.36	20240325	14640	34.08	20241114	2.60	N	034120	5000	927 억		0	N	N	152	N	00	N
38	20250324	120427	55	40.00	KOSPI		오락·문화	N	N	N	Y	40	N	19610	330	2	1.71	498132485	25692	23.83	19280	19640	19210	25050	13500	19280	19388.62	0.00	0	-320	19860	19570	19290	19000	18720	19430	18860	928	5770	5000	13880	10	1	18551238	3638	7.74	0.41	12	0.14	2534.00	47379.00	30000	20240321	-34.63	14640	20241114	33.95	26250	-25.30	20250115	19010	3.16	20250321	28600	-31.43	20240325	14640	33.95	20241114	2.60	N	034120	5000	927 억		0	N	N	152	N	00	N
39	20250324	110427	55	40.00	KOSPI		오락·문화	N	N	N	Y	40	N	19420	140	2	0.73	343661675	17788	16.50	19280	19420	19210	25050	13500	19280	19319.86	0.00	0	-321	19860	19570	19290	19000	18720	19430	18860	928	5770	5000	13880	10	1	18551238	3603	7.66	0.41	12	0.10	2534.00	47379.00	30000	20240321	-35.27	14640	20241114	32.65	26250	-26.02	20250115	19010	2.16	20250321	28600	-32.10	20240325	14640	32.65	20241114	2.60	N	034120	5000	927 억		0	N	N	152	N	00	N
40	20250324	100425	55	40.00	KOSPI		오락·문화	N	N	N	Y	40	N	19320	40	2	0.21	231919545	12015	11.14	19280	19360	19210	25050	13500	19280	19302.50	0.00	0	-295	19860	19570	19290	19000	18720	19430	18860	928	5770	5000	13880	10	1	18551238	3584	7.62	0.41	12	0.06	2534.00	47379.00	30000	20240321	-35.60	14640	20241114	31.97	26250	-26.40	20250115	19010	1.63	20250321	28600	-32.45	20240325	14640	31.97	20241114	2.60	N	034120	5000	927 억		0	N	N	152	N	00	N
41	20250324	090427	55	40.00	KOSPI		오락·문화	N	N	N	Y	40	N	19350	70	2	0.36	46515280	2408	2.23	19280	19360	19280	25050	13500	19280	19316.98	0.00	0	0	19860	19570	19290	19000	18720	19430	18860	928	5770	5000	13880	10	1	18551238	3590	7.64	0.41	12	0.01	2534.00	47379.00	30000	20240321	-35.50	14640	20241114	32.17	26250	-26.29	20250115	19010	1.79	20250321	28600	-32.34	20240325	14640	32.17	20241114	2.60	N	034120	5000	927 억		0	N	N	152	N	00	N
42	20250321	160442	55	40.00	KOSPI		오락·문화	N	N	N	Y	40	N	19280	-210	5	-1.08	2062306840	107535	79.00	19400	19580	19010	25300	13650	19490	19177.90	0.00	0	-118	20536	20012	19726	19202	18916	19870	19060	928	5810	5000	14030	10	1	18551238	3577	7.61	0.41	12	0.58	2534.00	47379.00	30000	20240321	-35.73	14640	20241114	31.69	26250	-26.55	20250115	19010	1.42	20250321	30000	-35.73	20240321	14640	31.69	20241114	2.35	N	034120	5000	927 억		0	N	N	152	N	00	N
43	20250321	150426	55	40.00	KOSPI		오락·문화	N	N	N	Y	40	N	19130	-360	5	-1.85	1920073560	100135	73.57	19400	19580	19010	25300	13650	19490	19174.75	0.00	0	-83	20536	20012	19726	19202	18916	19870	19060	928	5810	5000	14030	10	1	18551238	3549	7.55	0.40	12	0.54	2534.00	47379.00	30000	20240321	-36.23	14640	20241114	30.67	26250	-27.12	20250115	19010	0.63	20250321	30000	-36.23	20240321	14640	30.67	20241114	2.35	N	034120	5000	927 억		0	N	N	309	N	00	N
44	20250321	140426	55	40.00	KOSPI		오락·문화	N	N	N	Y	40	N	19030	-460	5	-2.36	1675076640	87319	64.15	19400	19580	19010	25300	13650	19490	19183.30	0.00	0	-64	20536	20012	19726	19202	18916	19870	19060	928	5810	5000	14030	10	1	18551238	3530	7.51	0.40	12	0.47	2534.00	47379.00	30000	20240321	-36.57	14640	20241114	29.99	26250	-27.50	20250115	19010	0.11	20250321	30000	-36.57	20240321	14640	29.99	20241114	2.35	N	034120	5000	927 억		0	N	N	309	N	00	N
45	20250321	130427	55	40.00	KOSPI		오락·문화	N	N	N	Y	40	N	19140	-350	5	-1.80	1123546525	58376	42.89	19400	19580	19040	25300	13650	19490	19246.59	0.00	0	-49	20536	20012	19726	19202	18916	19870	19060	928	5810	5000	14030	10	1	18551238	3551	7.55	0.40	12	0.31	2534.00	47379.00	30000	20240321	-36.20	14640	20241114	30.74	26250	-27.09	20250115	19040	0.53	20250321	30000	-36.20	20240321	14640	30.74	20241114	2.35	N	034120	5000	927 억		0	N	N	309	N	00	N
46	20250321	120427	55	40.00	KOSPI		오락·문화	N	N	N	Y	40	N	19190	-300	5	-1.54	921503755	47835	35.14	19400	19580	19040	25300	13650	19490	19264.06	0.00	0	-34	20536	20012	19726	19202	18916	19870	19060	928	5810	5000	14030	10	1	18551238	3560	7.57	0.41	12	0.26	2534.00	47379.00	30000	20240321	-36.03	14640	20241114	31.08	26250	-26.90	20250115	19040	0.79	20250321	30000	-36.03	20240321	14640	31.08	20241114	2.35	N	034120	5000	927 억		0	N	N	309	N	00	N
47	20250321	110426	55	40.00	KOSPI		오락·문화	N	N	N	Y	40	N	19150	-340	5	-1.74	740916480	38415	28.22	19400	19580	19040	25300	13650	19490	19287.00	0.00	0	-31	20536	20012	19726	19202	18916	19870	19060	928	5810	5000	14030	10	1	18551238	3553	7.56	0.40	12	0.21	2534.00	47379.00	30000	20240321	-36.17	14640	20241114	30.81	26250	-27.05	20250115	19040	0.58	20250321	30000	-36.17	20240321	14640	30.81	20241114	2.35	N	034120	5000	927 억		0	N	N	309	N	00	N
48	20250321	100427	55	40.00	KOSPI		오락·문화	N	N	N	Y	40	N	19460	-30	5	-0.15	219328080	11259	8.27	19400	19580	19400	25300	13650	19490	19480.22	0.00	0	-16	20536	20012	19726	19202	18916	19870	19060	928	5810	5000	14030	10	1	18551238	3610	7.68	0.41	12	0.06	2534.00	47379.00	30000	20240321	-35.13	14640	20241114	32.92	26250	-25.87	20250115	19400	0.31	20250321	30000	-35.13	20240321	14640	32.92	20241114	2.35	N	034120	5000	927 억		0	N	N	309	N	00	N
49	20250321	090429	55	40.00	KOSPI		오락·문화	N	N	N	Y	40	N	19400	-90	5	-0.46	58358230	3007	2.21	19400	19580	19400	25300	13650	19490	19406.57	0.00	0	53	20536	20012	19726	19202	18916	19870	19060	928	5810	5000	14030	10	1	18551238	3599	7.66	0.41	12	0.02	2534.00	47379.00	30000	20240321	-35.33	14640	20241114	32.51	26250	-26.10	20250115	19400	0.00	20250321	30000	-35.33	20240321	14640	32.51	20241114	2.35	N	034120	5000	927 억		0	N	N	309	N	00	N
50	20250320	160720	55	40.00	KOSPI		오락·문화	N	N	N	Y	40	N	19490	-510	5	-2.55	2672705840	134990	76.84	20050	20250	19440	26000	14000	20000	19799.19	0.00	0	-1614	20766	20382	20166	19782	19566	20275	19675	928	6000	5000	14400	10	1	18551238	3616	7.69	0.41	12	0.73	2534.00	47379.00	30000	20240321	-35.03	14640	20241114	33.13	26250	-25.75	20250115	19440	0.26	20250320	30000	-35.03	20240321	14640	33.13	20241114	2.35	N	034120	5000	927 억		0	N	N	309	N	00	N
51	20250320	150426	55	40.00	KOSPI		오락·문화	N	N	N	Y	40	N	19500	-500	5	-2.50	2373964570	119649	68.10	20050	20250	19470	26000	14000	20000	19840.98	0.00	0	-1619	20766	20382	20166	19782	19566	20275	19675	928	6000	5000	14400	10	1	18551238	3617	7.70	0.41	12	0.64	2534.00	47379.00	30000	20240321	-35.00	14640	20241114	33.20	26250	-25.71	20250115	19470	0.15	20250320	30000	-35.00	20240321	14640	33.20	20241114	2.35	N	034120	5000	927 억		0	N	N	2568	N	00	N
52	20250320	140428	55	40.00	KOSPI		오락·문화	N	N	N	Y	40	N	19780	-220	5	-1.10	1559477845	78012	44.40	20050	20250	19600	26000	14000	20000	19990.22	0.00	0	-1635	20766	20382	20166	19782	19566	20275	19675	928	6000	5000	14400	10	1	18551238	3669	7.81	0.42	12	0.42	2534.00	47379.00	30000	20240321	-34.07	14640	20241114	35.11	26250	-24.65	20250115	19600	0.92	20250320	30000	-34.07	20240321	14640	35.11	20241114	2.35	N	034120	5000	927 억		0	N	N	2568	N	00	N
53	20250320	130428	55	40.00	KOSPI		오락·문화	N	N	N	Y	40	N	19900	-100	5	-0.50	1147721625	57198	32.56	20050	20250	19900	26000	14000	20000	20065.84	0.00	0	-1657	20766	20382	20166	19782	19566	20275	19675	928	6000	5000	14400	10	1	18551238	3692	7.85	0.42	12	0.31	2534.00	47379.00	30000	20240321	-33.67	14640	20241114	35.93	26250	-24.19	20250115	19900	0.00	20250320	30000	-33.67	20240321	14640	35.93	20241114	2.35	N	034120	5000	927 억		0	N	N	2568	N	00	N
54	20250320	120426	55	40.00	KOSPI		오락·문화	N	N	N	Y	40	N	20100	100	2	0.50	845908020	42097	23.96	20050	20250	19990	26000	14000	20000	20094.41	0.00	0	-1204	20766	20382	20166	19782	19566	20275	19675	928	6000	5000	14400	50	1	18551238	3729	7.93	0.42	12	0.23	2534.00	47379.00	30000	20240321	-33.00	14640	20241114	37.30	26250	-23.43	20250115	19950	0.75	20250319	30000	-33.00	20240321	14640	37.30	20241114	2.35	N	034120	5000	927 억		0	N	N	2568	N	00	N
55	20250320	110426	55	40.00	KOSPI		오락·문화	N	N	N	Y	40	N	20150	150	2	0.75	711186020	35385	20.14	20050	20250	19990	26000	14000	20000	20098.71	0.00	0	-717	20766	20382	20166	19782	19566	20275	19675	928	6000	5000	14400	50	1	18551238	3738	7.95	0.43	12	0.19	2534.00	47379.00	30000	20240321	-32.83	14640	20241114	37.64	26250	-23.24	20250115	19950	1.00	20250319	30000	-32.83	20240321	14640	37.64	20241114	2.35	N	034120	5000	927 억		0	N	N	2568	N	00	N
56	20250320	100425	55	40.00	KOSPI		오락·문화	N	N	N	Y	40	N	20150	150	2	0.75	512981920	25517	14.52	20050	20250	19990	26000	14000	20000	20103.81	0.00	0	-227	20766	20382	20166	19782	19566	20275	19675	928	6000	5000	14400	50	1	18551238	3738	7.95	0.43	12	0.14	2534.00	47379.00	30000	20240321	-32.83	14640	20241114	37.64	26250	-23.24	20250115	19950	1.00	20250319	30000	-32.83	20240321	14640	37.64	20241114	2.35	N	034120	5000	927 억		0	N	N	2568	N	00	N
57	20250320	090428	55	40.00	KOSPI		오락·문화	N	N	N	Y	40	N	20100	100	2	0.50	29763775	1483	0.84	20050	20125	20050	26000	14000	20000	20073.34	0.00	0	0	20766	20382	20166	19782	19566	20275	19675	928	6000	5000	14400	50	1	18551238	3729	7.93	0.42	12	0.01	2534.00	47379.00	30000	20240321	-33.00	14640	20241114	37.30	26250	-23.43	20250115	19950	0.75	20250319	30000	-33.00	20240321	14640	37.30	20241114	2.35	N	034120	5000	927 억		0	N	N	2568	N	00	N
58	20250319	160424	55	40.00	KOSPI		오락·문화	N	N	N	Y	40	N	20000	-600	5	-2.91	3504130455	174274	200.83	20500	20550	19950	26750	14450	20600	20106.99	0.00	0	-940	21266	20932	20716	20382	20166	20825	20275	928	6150	5000	14830	50	1	18551238	3710	7.89	0.42	12	0.94	2534.00	47379.00	30000	20240321	-33.33	14640	20241114	36.61	26250	-23.81	20250115	19950	0.25	20250319	30000	-33.33	20240321	14640	36.61	20241114	2.35	N	034120	5000	927 억		0	N	N	2568	N	00	N
59	20250319	150425	55	40.00	KOSPI		오락·문화	N	N	N	Y	40	N	20150	-450	5	-2.18	3127681965	155471	179.16	20500	20550	19950	26750	14450	20600	20117.43	0.00	0	-885	21266	20932	20716	20382	20166	20825	20275	928	6150	5000	14830	50	1	18551238	3738	7.95	0.43	12	0.84	2534.00	47379.00	30000	20240321	-32.83	14640	20241114	37.64	26250	-23.24	20250115	19950	1.00	20250319	30000	-32.83	20240321	14640	37.64	20241114	2.35	N	034120	5000	927 억		0	N	N	687	N	00	N
60	20250319	140426	55	40.00	KOSPI		오락·문화	N	N	N	Y	40	N	20100	-500	5	-2.43	2729310015	135653	156.32	20500	20550	19950	26750	14450	20600	20119.76	0.00	0	-603	21266	20932	20716	20382	20166	20825	20275	928	6150	5000	14830	50	1	18551238	3729	7.93	0.42	12	0.73	2534.00	47379.00	30000	20240321	-33.00	14640	20241114	37.30	26250	-23.43	20250115	19950	0.75	20250319	30000	-33.00	20240321	14640	37.30	20241114	2.35	N	034120	5000	927 억		0	N	N	687	N	00	N
61	20250319	130425	55	40.00	KOSPI		오락·문화	N	N	N	Y	40	N	20050	-550	5	-2.67	2341499865	116323	134.05	20500	20550	19950	26750	14450	20600	20129.25	0.00	0	-431	21266	20932	20716	20382	20166	20825	20275	928	6150	5000	14830	50	1	18551238	3720	7.91	0.42	12	0.63	2534.00	47379.00	30000	20240321	-33.17	14640	20241114	36.95	26250	-23.62	20250115	19950	0.50	20250319	30000	-33.17	20240321	14640	36.95	20241114	2.35	N	034120	5000	927 억		0	N	N	687	N	00	N
62	20250319	120425	55	40.00	KOSPI		오락·문화	N	N	N	Y	40	N	20100	-500	5	-2.43	1692429810	83924	96.71	20500	20550	19950	26750	14450	20600	20166.17	0.00	0	-296	21266	20932	20716	20382	20166	20825	20275	928	6150	5000	14830	50	1	18551238	3729	7.93	0.42	12	0.45	2534.00	47379.00	30000	20240321	-33.00	14640	20241114	37.30	26250	-23.43	20250115	19950	0.75	20250319	30000	-33.00	20240321	14640	37.30	20241114	2.35	N	034120	5000	927 억		0	N	N	687	N	00	N
63	20250319	110425	55	40.00	KOSPI		오락·문화	N	N	N	Y	40	N	20150	-450	5	-2.18	1341486160	66461	76.59	20500	20550	19950	26750	14450	20600	20184.50	0.00	0	-155	21266	20932	20716	20382	20166	20825	20275	928	6150	5000	14830	50	1	18551238	3738	7.95	0.43	12	0.36	2534.00	47379.00	30000	20240321	-32.83	14640	20241114	37.64	26250	-23.24	20250115	19950	1.00	20250319	30000	-32.83	20240321	14640	37.64	20241114	2.35	N	034120	5000	927 억		0	N	N	687	N	00	N
64	20250319	100426	55	40.00	KOSPI		오락·문화	N	N	N	Y	40	N	20050	-550	5	-2.67	1036644835	51329	59.15	20500	20550	19950	26750	14450	20600	20196.01	0.00	0	175	21266	20932	20716	20382	20166	20825	20275	928	6150	5000	14830	50	1	18551238	3720	7.91	0.42	12	0.28	2534.00	47379.00	30000	20240321	-33.17	14640	20241114	36.95	26250	-23.62	20250115	19950	0.50	20250319	30000	-33.17	20240321	14640	36.95	20241114	2.35	N	034120	5000	927 억		0	N	N	687	N	00	N
65	20250319	090426	55	40.00	KOSPI		오락·문화	N	N	N	Y	40	N	20500	-100	5	-0.49	73645500	3596	4.14	20500	20500	20450	26750	14450	20600	20479.50	0.00	0	0	21266	20932	20716	20382	20166	20825	20275	928	6150	5000	14830	50	1	18551238	3803	8.09	0.43	12	0.02	2534.00	47379.00	30000	20240321	-31.67	14640	20241114	40.03	26250	-21.90	20250115	19980	2.60	20250203	30000	-31.67	20240321	14640	40.03	20241114	2.35	N	034120	5000	927 억		0	N	N	687	N	00	N
66	20250318	160423	55	40.00	KOSPI		오락·문화	N	N	N	Y	40	N	20600	-250	5	-1.20	1783807200	86491	223.64	21000	21050	20500	27100	14600	20850	20624.21	0.00	0	-396	21416	21132	20966	20682	20516	21050	20600	928	6250	5000	15010	50	1	18551238	3822	8.13	0.43	12	0.47	2534.00	47379.00	30000	20240321	-31.33	14640	20241114	40.71	26250	-21.52	20250115	19980	3.10	20250203	30000	-31.33	20240321	14640	40.71	20241114	2.34	N	034120	5000	927 억		0	N	N	687	N	00	N
67	20250318	150425	55	40.00	KOSPI		오락·문화	N	N	N	Y	40	N	20550	-300	5	-1.44	1520391600	73663	190.47	21000	21050	20500	27100	14600	20850	20639.83	0.00	0	-194	21416	21132	20966	20682	20516	21050	20600	928	6250	5000	15010	50	1	18551238	3812	8.11	0.43	12	0.40	2534.00	47379.00	30000	20240321	-31.50	14640	20241114	40.37	26250	-21.71	20250115	19980	2.85	20250203	30000	-31.50	20240321	14640	40.37	20241114	2.34	N	034120	5000	927 억		0	N	N	7	N	00	N
68	20250318	140424	55	40.00	KOSPI		오락·문화	N	N	N	Y	40	N	20650	-200	5	-0.96	1335916650	64698	167.29	21000	21050	20500	27100	14600	20850	20648.50	0.00	0	-100	21416	21132	20966	20682	20516	21050	20600	928	6250	5000	15010	50	1	18551238	3831	8.15	0.44	12	0.35	2534.00	47379.00	30000	20240321	-31.17	14640	20241114	41.05	26250	-21.33	20250115	19980	3.35	20250203	30000	-31.17	20240321	14640	41.05	20241114	2.34	N	034120	5000	927 억		0	N	N	7	N	00	N
69	20250318	130424	55	40.00	KOSPI		오락·문화	N	N	N	Y	40	N	20600	-250	5	-1.20	981222475	47478	122.76	21000	21050	20500	27100	14600	20850	20666.89	0.00	0	1053	21416	21132	20966	20682	20516	21050	20600	928	6250	5000	15010	50	1	18551238	3822	8.13	0.43	12	0.26	2534.00	47379.00	30000	20240321	-31.33	14640	20241114	40.71	26250	-21.52	20250115	19980	3.10	20250203	30000	-31.33	20240321	14640	40.71	20241114	2.34	N	034120	5000	927 억		0	N	N	7	N	00	N
70	20250318	120423	55	40.00	KOSPI		오락·문화	N	N	N	Y	40	N	20550	-300	5	-1.44	854525075	41323	106.85	21000	21050	20500	27100	14600	20850	20679.16	0.00	0	1075	21416	21132	20966	20682	20516	21050	20600	928	6250	5000	15010	50	1	18551238	3812	8.11	0.43	12	0.22	2534.00	47379.00	30000	20240321	-31.50	14640	20241114	40.37	26250	-21.71	20250115	19980	2.85	20250203	30000	-31.50	20240321	14640	40.37	20241114	2.34	N	034120	5000	927 억		0	N	N	7	N	00	N
71	20250318	110423	55	40.00	KOSPI		오락·문화	N	N	N	Y	40	N	20600	-250	5	-1.20	674831400	32589	84.26	21000	21050	20550	27100	14600	20850	20707.34	0.00	0	1091	21416	21132	20966	20682	20516	21050	20600	928	6250	5000	15010	50	1	18551238	3822	8.13	0.43	12	0.18	2534.00	47379.00	30000	20240321	-31.33	14640	20241114	40.71	26250	-21.52	20250115	19980	3.10	20250203	30000	-31.33	20240321	14640	40.71	20241114	2.34	N	034120	5000	927 억		0	N	N	7	N	00	N
72	20250318	100424	55	40.00	KOSPI		오락·문화	N	N	N	Y	40	N	20800	-50	5	-0.24	206394900	9913	25.63	21000	21050	20700	27100	14600	20850	20820.63	0.00	0	0	21416	21132	20966	20682	20516	21050	20600	928	6250	5000	15010	50	1	18551238	3859	8.21	0.44	12	0.05	2534.00	47379.00	30000	20240321	-30.67	14640	20241114	42.08	26250	-20.76	20250115	19980	4.10	20250203	30000	-30.67	20240321	14640	42.08	20241114	2.34	N	034120	5000	927 억		0	N	N	7	N	00	N
73	20250318	090425	55	40.00	KOSPI		오락·문화	N	N	N	Y	40	N	20900	50	2	0.24	9453000	450	1.16	21000	21050	20900	27100	14600	20850	21006.67	0.00	0	0	21416	21132	20966	20682	20516	21050	20600	928	6250	5000	15010	50	1	18551238	3877	8.25	0.44	12	0.00	2534.00	47379.00	30000	20240321	-30.33	14640	20241114	42.76	26250	-20.38	20250115	19980	4.60	20250203	30000	-30.33	20240321	14640	42.76	20241114	2.34	N	034120	5000	927 억		0	N	N	7	N	00	N
74	20250317	160423	55	40.00	KOSPI		오락·문화	N	N	N	Y	40	N	20850	-150	5	-0.71	810426425	38628	70.13	21050	21250	20800	27300	14700	21000	20980.28	0.00	0	-6	21700	21350	21050	20700	20400	21200	20550	928	6300	5000	15120	50	1	18551238	3868	8.23	0.44	12	0.21	2534.00	47379.00	30000	20240321	-30.50	14640	20241114	42.42	26250	-20.57	20250115	19980	4.35	20250203	30000	-30.50	20240321	14640	42.42	20241114	2.34	N	034120	5000	927 억		0	N	N	7	N	00	N
75	20250317	150422	55	40.00	KOSPI		오락·문화	N	N	N	Y	40	N	20850	-150	5	-0.71	736568775	35086	63.70	21050	21250	20800	27300	14700	21000	20993.24	0.00	0	35	21700	21350	21050	20700	20400	21200	20550	928	6300	5000	15120	50	1	18551238	3868	8.23	0.44	12	0.19	2534.00	47379.00	30000	20240321	-30.50	14640	20241114	42.42	26250	-20.57	20250115	19980	4.35	20250203	30000	-30.50	20240321	14640	42.42	20241114	2.34	N	034120	5000	927 억		0	N	N	976	N	00	N
76	20250317	140423	55	40.00	KOSPI		오락·문화	N	N	N	Y	40	N	21000	0	3	0.00	542143700	25773	46.79	21050	21250	20850	27300	14700	21000	21035.34	0.00	0	38	21700	21350	21050	20700	20400	21200	20550	928	6300	5000	15120	50	1	18551238	3896	8.29	0.44	12	0.14	2534.00	47379.00	30000	20240321	-30.00	14640	20241114	43.44	26250	-20.00	20250115	19980	5.11	20250203	30000	-30.00	20240321	14640	43.44	20241114	2.34	N	034120	5000	927 억		0	N	N	976	N	00	N
77	20250317	130422	55	40.00	KOSPI		오락·문화	N	N	N	Y	40	N	21000	0	3	0.00	426569350	20256	36.78	21050	21250	20950	27300	14700	21000	21058.91	0.00	0	0	21700	21350	21050	20700	20400	21200	20550	928	6300	5000	15120	50	1	18551238	3896	8.29	0.44	12	0.11	2534.00	47379.00	30000	20240321	-30.00	14640	20241114	43.44	26250	-20.00	20250115	19980	5.11	20250203	30000	-30.00	20240321	14640	43.44	20241114	2.34	N	034120	5000	927 억		0	N	N	976	N	00	N
78	20250317	120421	55	40.00	KOSPI		오락·문화	N	N	N	Y	40	N	21000	0	3	0.00	366666600	17408	31.61	21050	21250	20950	27300	14700	21000	21063.11	0.00	0	0	21700	21350	21050	20700	20400	21200	20550	928	6300	5000	15120	50	1	18551238	3896	8.29	0.44	12	0.09	2534.00	47379.00	30000	20240321	-30.00	14640	20241114	43.44	26250	-20.00	20250115	19980	5.11	20250203	30000	-30.00	20240321	14640	43.44	20241114	2.34	N	034120	5000	927 억		0	N	N	976	N	00	N
79	20250317	110422	55	40.00	KOSPI		오락·문화	N	N	N	Y	40	N	21200	200	2	0.95	252111650	11982	21.75	21050	21200	20950	27300	14700	21000	21040.87	0.00	0	0	21700	21350	21050	20700	20400	21200	20550	928	6300	5000	15120	50	1	18551238	3933	8.37	0.45	12	0.06	2534.00	47379.00	30000	20240321	-29.33	14640	20241114	44.81	26250	-19.24	20250115	19980	6.11	20250203	30000	-29.33	20240321	14640	44.81	20241114	2.34	N	034120	5000	927 억		0	N	N	976	N	00	N
80	20250317	100423	55	40.00	KOSPI		오락·문화	N	N	N	Y	40	N	21000	0	3	0.00	178432450	8485	15.41	21050	21150	20950	27300	14700	21000	21029.16	0.00	0	8	21700	21350	21050	20700	20400	21200	20550	928	6300	5000	15120	50	1	18551238	3896	8.29	0.44	12	0.05	2534.00	47379.00	30000	20240321	-30.00	14640	20241114	43.44	26250	-20.00	20250115	19980	5.11	20250203	30000	-30.00	20240321	14640	43.44	20241114	2.34	N	034120	5000	927 억		0	N	N	976	N	00	N
81	20250317	090422	55	40.00	KOSPI		오락·문화	N	N	N	Y	40	N	21150	150	2	0.71	24386500	1158	2.10	21050	21150	21050	27300	14700	21000	21059.15	0.00	0	0	21700	21350	21050	20700	20400	21200	20550	928	6300	5000	15120	50	1	18551238	3924	8.35	0.45	12	0.01	2534.00	47379.00	30000	20240321	-29.50	14640	20241114	44.47	26250	-19.43	20250115	19980	5.86	20250203	30000	-29.50	20240321	14640	44.47	20241114	2.34	N	034120	5000	927 억		0	N	N	976	N	00	N
82	20250314	160421	55	40.00	KOSPI		오락·문화	N	N	N	Y	40	N	21000	-200	5	-0.94	1157369350	55035	84.74	21200	21400	20750	27550	14850	21200	21029.70	0.00	0	-1752	22133	21666	21433	20966	20733	21550	20850	928	6350	5000	15260	50	1	18551238	3896	8.29	0.44	12	0.30	2534.00	47379.00	30000	20240321	-30.00	14640	20241114	43.44	26250	-20.00	20250115	19980	5.11	20250203	30000	-30.00	20240321	14640	43.44	20241114	2.33	N	034120	5000	927 억		0	N	N	976	N	00	N
83	20250314	150424	55	40.00	KOSPI		오락·문화	N	N	N	Y	40	N	21050	-150	5	-0.71	1046829375	49771	76.64	21200	21400	20750	27550	14850	21200	21032.92	0.00	0	-1743	22133	21666	21433	20966	20733	21550	20850	928	6350	5000	15260	50	1	18551238	3905	8.31	0.44	12	0.27	2534.00	47379.00	30000	20240321	-29.83	14640	20241114	43.78	26250	-19.81	20250115	19980	5.36	20250203	30000	-29.83	20240321	14640	43.78	20241114	2.33	N	034120	5000	927 억		0	N	N	79	N	00	N
84	20250314	140421	55	40.00	KOSPI		오락·문화	N	N	N	Y	40	N	21150	-50	5	-0.24	938843825	44644	68.74	21200	21400	20750	27550	14850	21200	21029.56	0.00	0	-1672	22133	21666	21433	20966	20733	21550	20850	928	6350	5000	15260	50	1	18551238	3924	8.35	0.45	12	0.24	2534.00	47379.00	30000	20240321	-29.50	14640	20241114	44.47	26250	-19.43	20250115	19980	5.86	20250203	30000	-29.50	20240321	14640	44.47	20241114	2.33	N	034120	5000	927 억		0	N	N	79	N	00	N
85	20250314	130420	55	40.00	KOSPI		오락·문화	N	N	N	Y	40	N	21200	0	3	0.00	803473100	38208	58.83	21200	21400	20750	27550	14850	21200	21028.92	0.00	0	-1601	22133	21666	21433	20966	20733	21550	20850	928	6350	5000	15260	50	1	18551238	3933	8.37	0.45	12	0.21	2534.00	47379.00	30000	20240321	-29.33	14640	20241114	44.81	26250	-19.24	20250115	19980	6.11	20250203	30000	-29.33	20240321	14640	44.81	20241114	2.33	N	034120	5000	927 억		0	N	N	79	N	00	N
86	20250314	120423	55	40.00	KOSPI		오락·문화	N	N	N	Y	40	N	20950	-250	5	-1.18	730007750	34725	53.47	21200	21400	20750	27550	14850	21200	21022.54	0.00	0	-1489	22133	21666	21433	20966	20733	21550	20850	928	6350	5000	15260	50	1	18551238	3886	8.27	0.44	12	0.19	2534.00	47379.00	30000	20240321	-30.17	14640	20241114	43.10	26250	-20.19	20250115	19980	4.85	20250203	30000	-30.17	20240321	14640	43.10	20241114	2.33	N	034120	5000	927 억		0	N	N	79	N	00	N
87	20250314	110420	55	40.00	KOSPI		오락·문화	N	N	N	Y	40	N	20950	-250	5	-1.18	687500550	32695	50.34	21200	21400	20750	27550	14850	21200	21027.70	0.00	0	-1362	22133	21666	21433	20966	20733	21550	20850	928	6350	5000	15260	50	1	18551238	3886	8.27	0.44	12	0.18	2534.00	47379.00	30000	20240321	-30.17	14640	20241114	43.10	26250	-20.19	20250115	19980	4.85	20250203	30000	-30.17	20240321	14640	43.10	20241114	2.33	N	034120	5000	927 억		0	N	N	79	N	00	N
88	20250314	100422	55	40.00	KOSPI		오락·문화	N	N	N	Y	40	N	21050	-150	5	-0.71	343108700	16240	25.01	21200	21400	21000	27550	14850	21200	21127.38	0.00	0	-370	22133	21666	21433	20966	20733	21550	20850	928	6350	5000	15260	50	1	18551238	3905	8.31	0.44	12	0.09	2534.00	47379.00	30000	20240321	-29.83	14640	20241114	43.78	26250	-19.81	20250115	19980	5.36	20250203	30000	-29.83	20240321	14640	43.78	20241114	2.33	N	034120	5000	927 억		0	N	N	79	N	00	N
89	20250314	090423	55	40.00	KOSPI		오락·문화	N	N	N	Y	40	N	21250	50	2	0.24	1250850	59	0.09	21200	21250	21200	27550	14850	21200	21200.85	0.00	0	-19	22133	21666	21433	20966	20733	21550	20850	928	6350	5000	15260	50	1	18551238	3942	8.39	0.45	12	0.00	2534.00	47379.00	30000	20240321	-29.17	14640	20241114	45.15	26250	-19.05	20250115	19980	6.36	20250203	30000	-29.17	20240321	14640	45.15	20241114	2.33	N	034120	5000	927 억		0	N	N	79	N	00	N
90	20250313	160419	55	40.00	KOSPI		오락·문화	N	N	N	Y	40	N	21200	-500	5	-2.30	1382278075	64513	123.63	21900	21900	21200	28200	15200	21700	21427.30	0.00	0	-1617	22066	21882	21566	21382	21066	21975	21475	928	6500	5000	15620	50	1	18551238	3933	8.37	0.45	12	0.35	2534.00	47379.00	30000	20240321	-29.33	14640	20241114	44.81	26250	-19.24	20250115	19980	6.11	20250203	30000	-29.33	20240321	14640	44.81	20241114	2.37	N	034120	5000	927 억		0	N	N	79	N	00	N
91	20250313	150419	55	40.00	KOSPI		오락·문화	N	N	N	Y	40	N	21200	-500	5	-2.30	1341215325	62577	119.92	21900	21900	21200	28200	15200	21700	21433.04	0.00	0	-1587	22066	21882	21566	21382	21066	21975	21475	928	6500	5000	15620	50	1	18551238	3933	8.37	0.45	12	0.34	2534.00	47379.00	30000	20240321	-29.33	14640	20241114	44.81	26250	-19.24	20250115	19980	6.11	20250203	30000	-29.33	20240321	14640	44.81	20241114	2.37	N	034120	5000	927 억		0	N	N	0	N	00	N
92	20250313	140419	55	40.00	KOSPI		오락·문화	N	N	N	Y	40	N	21500	-200	5	-0.92	968499225	45082	86.39	21900	21900	21300	28200	15200	21700	21483.06	0.00	0	-1420	22066	21882	21566	21382	21066	21975	21475	928	6500	5000	15620	50	1	18551238	3989	8.48	0.45	12	0.24	2534.00	47379.00	30000	20240321	-28.33	14640	20241114	46.86	26250	-18.10	20250115	19980	7.61	20250203	30000	-28.33	20240321	14640	46.86	20241114	2.37	N	034120	5000	927 억		0	N	N	0	N	00	N
93	20250313	130419	55	40.00	KOSPI		오락·문화	N	N	N	Y	40	N	21350	-350	5	-1.61	785834575	36551	70.05	21900	21900	21300	28200	15200	21700	21499.67	0.00	0	-1187	22066	21882	21566	21382	21066	21975	21475	928	6500	5000	15620	50	1	18551238	3961	8.43	0.45	12	0.20	2534.00	47379.00	30000	20240321	-28.83	14640	20241114	45.83	26250	-18.67	20250115	19980	6.86	20250203	30000	-28.83	20240321	14640	45.83	20241114	2.37	N	034120	5000	927 억		0	N	N	0	N	00	N
94	20250313	120419	55	40.00	KOSPI		오락·문화	N	N	N	Y	40	N	21350	-350	5	-1.61	635726425	29521	56.57	21900	21900	21350	28200	15200	21700	21534.72	0.00	0	-824	22066	21882	21566	21382	21066	21975	21475	928	6500	5000	15620	50	1	18551238	3961	8.43	0.45	12	0.16	2534.00	47379.00	30000	20240321	-28.83	14640	20241114	45.83	26250	-18.67	20250115	19980	6.86	20250203	30000	-28.83	20240321	14640	45.83	20241114	2.37	N	034120	5000	927 억		0	N	N	0	N	00	N
95	20250313	110419	55	40.00	KOSPI		오락·문화	N	N	N	Y	40	N	21500	-200	5	-0.92	462777175	21442	41.09	21900	21900	21450	28200	15200	21700	21582.74	0.00	0	-345	22066	21882	21566	21382	21066	21975	21475	928	6500	5000	15620	50	1	18551238	3989	8.48	0.45	12	0.12	2534.00	47379.00	30000	20240321	-28.33	14640	20241114	46.86	26250	-18.10	20250115	19980	7.61	20250203	30000	-28.33	20240321	14640	46.86	20241114	2.37	N	034120	5000	927 억		0	N	N	0	N	00	N
96	20250313	100418	55	40.00	KOSPI		오락·문화	N	N	N	Y	40	N	21550	-150	5	-0.69	250463900	11586	22.20	21900	21900	21500	28200	15200	21700	21617.81	0.00	0	-120	22066	21882	21566	21382	21066	21975	21475	928	6500	5000	15620	50	1	18551238	3998	8.50	0.45	12	0.06	2534.00	47379.00	30000	20240321	-28.17	14640	20241114	47.20	26250	-17.90	20250115	19980	7.86	20250203	30000	-28.17	20240321	14640	47.20	20241114	2.37	N	034120	5000	927 억		0	N	N	0	N	00	N
97	20250313	090420	55	40.00	KOSPI		오락·문화	N	N	N	Y	40	N	21700	0	3	0.00	13204050	608	1.17	21900	21900	21600	28200	15200	21700	21717.19	0.00	0	-7	22066	21882	21566	21382	21066	21975	21475	928	6500	5000	15620	50	1	18551238	4026	8.56	0.46	12	0.00	2534.00	47379.00	30000	20240321	-27.67	14640	20241114	48.22	26250	-17.33	20250115	19980	8.61	20250203	30000	-27.67	20240321	14640	48.22	20241114	2.37	N	034120	5000	927 억		0	N	N	0	N	00	N
98	20250312	160417	55	40.00	KOSPI		오락·문화	N	N	N	Y	40	N	21700	300	2	1.40	1123438900	52030	87.97	21400	21750	21250	27800	15000	21400	21592.08	0.00	0	-2065	22066	21732	21116	20782	20166	21900	20950	928	6400	5000	15400	50	1	18551238	4026	8.56	0.46	12	0.28	2534.00	47379.00	30000	20240321	-27.67	14640	20241114	48.22	26250	-17.33	20250115	19980	8.61	20250203	30000	-27.67	20240321	14640	48.22	20241114	2.43	N	034120	5000	927 억		0	N	N	131	N	00	N
99	20250312	150417	55	40.00	KOSPI		오락·문화	N	N	N	Y	40	N	21700	300	2	1.40	1032000600	47804	80.83	21400	21750	21250	27800	15000	21400	21588.16	0.00	0	-2095	22066	21732	21116	20782	20166	21900	20950	928	6400	5000	15400	50	1	18551238	4026	8.56	0.46	12	0.26	2534.00	47379.00	30000	20240321	-27.67	14640	20241114	48.22	26250	-17.33	20250115	19980	8.61	20250203	30000	-27.67	20240321	14640	48.22	20241114	2.43	N	034120	5000	927 억		0	N	N	131	N	00	N
100	20250312	140417	55	40.00	KOSPI		오락·문화	N	N	N	Y	40	N	21600	200	2	0.93	779591200	36154	61.13	21400	21750	21250	27800	15000	21400	21563.07	0.00	0	-2183	22066	21732	21116	20782	20166	21900	20950	928	6400	5000	15400	50	1	18551238	4007	8.52	0.46	12	0.19	2534.00	47379.00	30000	20240321	-28.00	14640	20241114	47.54	26250	-17.71	20250115	19980	8.11	20250203	30000	-28.00	20240321	14640	47.54	20241114	2.43	N	034120	5000	927 억		0	N	N	131	N	00	N
101	20250312	130417	55	40.00	KOSPI		오락·문화	N	N	N	Y	40	N	21600	200	2	0.93	610154075	28311	47.87	21400	21750	21250	27800	15000	21400	21551.84	0.00	0	-2354	22066	21732	21116	20782	20166	21900	20950	928	6400	5000	15400	50	1	18551238	4007	8.52	0.46	12	0.15	2534.00	47379.00	30000	20240321	-28.00	14640	20241114	47.54	26250	-17.71	20250115	19980	8.11	20250203	30000	-28.00	20240321	14640	47.54	20241114	2.43	N	034120	5000	927 억		0	N	N	131	N	00	N
102	20250312	120418	55	40.00	KOSPI		오락·문화	N	N	N	Y	40	N	21650	250	2	1.17	508271700	23593	39.89	21400	21750	21250	27800	15000	21400	21543.33	0.00	0	-1801	22066	21732	21116	20782	20166	21900	20950	928	6400	5000	15400	50	1	18551238	4016	8.54	0.46	12	0.13	2534.00	47379.00	30000	20240321	-27.83	14640	20241114	47.88	26250	-17.52	20250115	19980	8.36	20250203	30000	-27.83	20240321	14640	47.88	20241114	2.43	N	034120	5000	927 억		0	N	N	131	N	00	N
103	20250312	110415	55	40.00	KOSPI		오락·문화	N	N	N	Y	40	N	21600	200	2	0.93	277414875	12915	21.84	21400	21600	21250	27800	15000	21400	21480.05	0.00	0	-1262	22066	21732	21116	20782	20166	21900	20950	928	6400	5000	15400	50	1	18551238	4007	8.52	0.46	12	0.07	2534.00	47379.00	30000	20240321	-28.00	14640	20241114	47.54	26250	-17.71	20250115	19980	8.11	20250203	30000	-28.00	20240321	14640	47.54	20241114	2.43	N	034120	5000	927 억		0	N	N	131	N	00	N
104	20250312	100417	55	40.00	KOSPI		오락·문화	N	N	N	Y	40	N	21550	150	2	0.70	177589750	8283	14.00	21400	21550	21250	27800	15000	21400	21440.27	0.00	0	-485	22066	21732	21116	20782	20166	21900	20950	928	6400	5000	15400	50	1	18551238	3998	8.50	0.45	12	0.04	2534.00	47379.00	30000	20240321	-28.17	14640	20241114	47.20	26250	-17.90	20250115	19980	7.86	20250203	30000	-28.17	20240321	14640	47.20	20241114	2.43	N	034120	5000	927 억		0	N	N	131	N	00	N
105	20250312	090418	55	40.00	KOSPI		오락·문화	N	N	N	Y	40	N	21350	-50	5	-0.23	918750	43	0.07	21400	21400	21250	27800	15000	21400	21366.28	0.00	0	0	22066	21732	21116	20782	20166	21900	20950	928	6400	5000	15400	50	1	18551238	3961	8.43	0.45	12	0.00	2534.00	47379.00	30000	20240321	-28.83	14640	20241114	45.83	26250	-18.67	20250115	19980	6.86	20250203	30000	-28.83	20240321	14640	45.83	20241114	2.43	N	034120	5000	927 억		0	N	N	131	N	00	N
106	20250311	160413	55	40.00	KOSPI		오락·문화	N	N	N	Y	40	N	21400	150	2	0.71	1247033325	59105	44.51	20700	21450	20500	27600	14900	21250	21098.02	0.00	0	153	22416	21832	21016	20432	19616	21425	20025	928	6350	5000	15300	50	1	18551238	3970	8.45	0.45	12	0.32	2534.00	47379.00	30000	20240321	-28.67	14640	20241114	46.17	26250	-18.48	20250115	19980	7.11	20250203	30000	-28.67	20240321	14640	46.17	20241114	2.43	N	034120	5000	927 억		0	N	N	131	N	00	N
107	20250311	150416	55	40.00	KOSPI		오락·문화	N	N	N	Y	40	N	21425	175	2	0.82	1207813800	57271	43.13	20700	21450	20500	27600	14900	21250	21089.45	0.00	0	149	22416	21832	21016	20432	19616	21425	20025	928	6350	5000	15300	50	1	18551238	3975	8.46	0.45	12	0.31	2534.00	47379.00	30000	20240321	-28.58	14640	20241114	46.35	26250	-18.38	20250115	19980	7.23	20250203	30000	-28.58	20240321	14640	46.35	20241114	2.43	N	034120	5000	927 억		0	N	N	0	N	00	N
108	20250311	140415	55	40.00	KOSPI		오락·문화	N	N	N	Y	40	N	21350	100	2	0.47	1107455950	52571	39.59	20700	21450	20500	27600	14900	21250	21065.91	0.00	0	32	22416	21832	21016	20432	19616	21425	20025	928	6350	5000	15300	50	1	18551238	3961	8.43	0.45	12	0.28	2534.00	47379.00	30000	20240321	-28.83	14640	20241114	45.83	26250	-18.67	20250115	19980	6.86	20250203	30000	-28.83	20240321	14640	45.83	20241114	2.43	N	034120	5000	927 억		0	N	N	0	N	00	N
109	20250311	130415	55	40.00	KOSPI		오락·문화	N	N	N	Y	40	N	21350	100	2	0.47	965410275	45923	34.59	20700	21400	20500	27600	14900	21250	21022.37	0.00	0	19	22416	21832	21016	20432	19616	21425	20025	928	6350	5000	15300	50	1	18551238	3961	8.43	0.45	12	0.25	2534.00	47379.00	30000	20240321	-28.83	14640	20241114	45.83	26250	-18.67	20250115	19980	6.86	20250203	30000	-28.83	20240321	14640	45.83	20241114	2.43	N	034120	5000	927 억		0	N	N	0	N	00	N
110	20250311	120415	55	40.00	KOSPI		오락·문화	N	N	N	Y	40	N	21300	50	2	0.24	790771750	37734	28.42	20700	21350	20500	27600	14900	21250	20956.48	0.00	0	-22	22416	21832	21016	20432	19616	21425	20025	928	6350	5000	15300	50	1	18551238	3951	8.41	0.45	12	0.20	2534.00	47379.00	30000	20240321	-29.00	14640	20241114	45.49	26250	-18.86	20250115	19980	6.61	20250203	30000	-29.00	20240321	14640	45.49	20241114	2.43	N	034120	5000	927 억		0	N	N	0	N	00	N
111	20250311	110415	55	40.00	KOSPI		오락·문화	N	N	N	Y	40	N	21050	-200	5	-0.94	667978600	31949	24.06	20700	21300	20500	27600	14900	21250	20907.65	0.00	0	-32	22416	21832	21016	20432	19616	21425	20025	928	6350	5000	15300	50	1	18551238	3905	8.31	0.44	12	0.17	2534.00	47379.00	30000	20240321	-29.83	14640	20241114	43.78	26250	-19.81	20250115	19980	5.36	20250203	30000	-29.83	20240321	14640	43.78	20241114	2.43	N	034120	5000	927 억		0	N	N	0	N	00	N
112	20250311	100415	55	40.00	KOSPI		오락·문화	N	N	N	Y	40	N	21100	-150	5	-0.71	441640650	21122	15.91	20700	21300	20500	27600	14900	21250	20909.04	0.00	0	-40	22416	21832	21016	20432	19616	21425	20025	928	6350	5000	15300	50	1	18551238	3914	8.33	0.45	12	0.11	2534.00	47379.00	30000	20240321	-29.67	14640	20241114	44.13	26250	-19.62	20250115	19980	5.61	20250203	30000	-29.67	20240321	14640	44.13	20241114	2.43	N	034120	5000	927 억		0	N	N	0	N	00	N
113	20250311	090416	55	40.00	KOSPI		오락·문화	N	N	N	Y	40	N	20900	-350	5	-1.65	74142600	3588	2.70	20700	20950	20500	27600	14900	21250	20664.05	0.00	0	0	22416	21832	21016	20432	19616	21425	20025	928	6350	5000	15300	50	1	18551238	3877	8.25	0.44	12	0.02	2534.00	47379.00	30000	20240321	-30.33	14640	20241114	42.76	26250	-20.38	20250115	19980	4.60	20250203	30000	-30.33	20240321	14640	42.76	20241114	2.43	N	034120	5000	927 억		0	N	N	0	N	00	N
114	20250310	160411	55	40.00	KOSPI		오락·문화	N	N	N	Y	40	N	21250	-350	5	-1.62	2775593025	132282	161.24	21600	21600	20200	28050	15150	21600	20981.74	0.00	0	-795	22200	21900	21650	21350	21100	21775	21225	928	6450	5000	15550	50	1	18551238	3942	8.39	0.45	12	0.71	2534.00	47379.00	30000	20240321	-29.17	14640	20241114	45.15	26250	-19.05	20250115	19980	6.36	20250203	30000	-29.17	20240321	14640	45.15	20241114	2.39	N	034120	5000	927 억		0	N	N	293	N	00	N
115	20250310	150414	55	40.00	KOSPI		오락·문화	N	N	N	Y	40	N	21300	-300	5	-1.39	2593858525	123759	150.85	21600	21600	20200	28050	15150	21600	20958.92	0.00	0	-928	22200	21900	21650	21350	21100	21775	21225	928	6450	5000	15550	50	1	18551238	3951	8.41	0.45	12	0.67	2534.00	47379.00	30000	20240321	-29.00	14640	20241114	45.49	26250	-18.86	20250115	19980	6.61	20250203	30000	-29.00	20240321	14640	45.49	20241114	2.39	N	034120	5000	927 억		0	N	N	293	N	00	N
116	20250310	140413	55	40.00	KOSPI		오락·문화	N	N	N	Y	40	N	21250	-350	5	-1.62	2438313525	116443	141.93	21600	21600	20200	28050	15150	21600	20939.95	0.00	0	-681	22200	21900	21650	21350	21100	21775	21225	928	6450	5000	15550	50	1	18551238	3942	8.39	0.45	12	0.63	2534.00	47379.00	30000	20240321	-29.17	14640	20241114	45.15	26250	-19.05	20250115	19980	6.36	20250203	30000	-29.17	20240321	14640	45.15	20241114	2.39	N	034120	5000	927 억		0	N	N	293	N	00	N
117	20250310	130413	55	40.00	KOSPI		오락·문화	N	N	N	Y	40	N	21200	-400	5	-1.85	2252700000	107681	131.25	21600	21600	20200	28050	15150	21600	20920.09	0.00	0	-733	22200	21900	21650	21350	21100	21775	21225	928	6450	5000	15550	50	1	18551238	3933	8.37	0.45	12	0.58	2534.00	47379.00	30000	20240321	-29.33	14640	20241114	44.81	26250	-19.24	20250115	19980	6.11	20250203	30000	-29.33	20240321	14640	44.81	20241114	2.39	N	034120	5000	927 억		0	N	N	293	N	00	N
118	20250310	120412	55	40.00	KOSPI		오락·문화	N	N	N	Y	40	N	21200	-400	5	-1.85	2088724325	99921	121.79	21600	21600	20200	28050	15150	21600	20903.72	0.00	0	-720	22200	21900	21650	21350	21100	21775	21225	928	6450	5000	15550	50	1	18551238	3933	8.37	0.45	12	0.54	2534.00	47379.00	30000	20240321	-29.33	14640	20241114	44.81	26250	-19.24	20250115	19980	6.11	20250203	30000	-29.33	20240321	14640	44.81	20241114	2.39	N	034120	5000	927 억		0	N	N	293	N	00	N
119	20250310	110411	55	40.00	KOSPI		오락·문화	N	N	N	Y	40	N	20900	-700	5	-3.24	1867538325	89417	108.99	21600	21600	20200	28050	15150	21600	20885.68	0.00	0	-381	22200	21900	21650	21350	21100	21775	21225	928	6450	5000	15550	50	1	18551238	3877	8.25	0.44	12	0.48	2534.00	47379.00	30000	20240321	-30.33	14640	20241114	42.76	26250	-20.38	20250115	19980	4.60	20250203	30000	-30.33	20240321	14640	42.76	20241114	2.39	N	034120	5000	927 억		0	N	N	293	N	00	N
120	20250310	100413	55	40.00	KOSPI		오락·문화	N	N	N	Y	40	N	21100	-500	5	-2.31	700019675	33031	40.26	21600	21600	21050	28050	15150	21600	21192.75	0.00	0	325	22200	21900	21650	21350	21100	21775	21225	928	6450	5000	15550	50	1	18551238	3914	8.33	0.45	12	0.18	2534.00	47379.00	30000	20240321	-29.67	14640	20241114	44.13	26250	-19.62	20250115	19980	5.61	20250203	30000	-29.67	20240321	14640	44.13	20241114	2.39	N	034120	5000	927 억		0	N	N	293	N	00	N
121	20250310	090413	55	40.00	KOSPI		오락·문화	N	N	N	Y	40	N	21450	-150	5	-0.69	24914150	1156	1.41	21600	21600	21450	28050	15150	21600	21551.82	0.00	0	0	22200	21900	21650	21350	21100	21775	21225	928	6450	5000	15550	50	1	18551238	3979	8.46	0.45	12	0.01	2534.00	47379.00	30000	20240321	-28.50	14640	20241114	46.52	26250	-18.29	20250115	19980	7.36	20250203	30000	-28.50	20240321	14640	46.52	20241114	2.39	N	034120	5000	927 억		0	N	N	293	N	00	N
122	20250307	160411	55	40.00	KOSPI		오락·문화	N	N	N	Y	40	N	21600	-300	5	-1.37	1697315500	78456	78.99	21750	21950	21400	28450	15350	21900	21634.00	0.00	0	2450	22400	22150	21850	21600	21300	22000	21450	928	6550	5000	15760	50	1	18551238	4007	8.52	0.46	12	0.42	2534.00	47379.00	30000	20240321	-28.00	14640	20241114	47.54	26250	-17.71	20250115	19980	8.11	20250203	30000	-28.00	20240321	14640	47.54	20241114	2.46	N	034120	5000	927 억		0	N	N	293	N	00	N
123	20250307	150414	55	40.00	KOSPI		오락·문화	N	N	N	Y	40	N	21875	-25	5	-0.11	1513190875	69951	70.43	21750	21950	21400	28450	15350	21900	21632.16	0.00	0	2326	22400	22150	21850	21600	21300	22000	21450	928	6550	5000	15760	50	1	18551238	4058	8.63	0.46	12	0.38	2534.00	47379.00	30000	20240321	-27.08	14640	20241114	49.42	26250	-16.67	20250115	19980	9.48	20250203	30000	-27.08	20240321	14640	49.42	20241114	2.46	N	034120	5000	927 억		0	N	N	5	N	00	N
124	20250307	140412	55	40.00	KOSPI		오락·문화	N	N	N	Y	40	N	21750	-150	5	-0.68	1290358300	59723	60.13	21750	21950	21400	28450	15350	21900	21605.72	0.00	0	2150	22400	22150	21850	21600	21300	22000	21450	928	6550	5000	15760	50	1	18551238	4035	8.58	0.46	12	0.32	2534.00	47379.00	30000	20240321	-27.50	14640	20241114	48.57	26250	-17.14	20250115	19980	8.86	20250203	30000	-27.50	20240321	14640	48.57	20241114	2.46	N	034120	5000	927 억		0	N	N	5	N	00	N
125	20250307	130413	55	40.00	KOSPI		오락·문화	N	N	N	Y	40	N	21600	-300	5	-1.37	1065298100	49392	49.73	21750	21800	21400	28450	15350	21900	21568.23	0.00	0	1954	22400	22150	21850	21600	21300	22000	21450	928	6550	5000	15760	50	1	18551238	4007	8.52	0.46	12	0.27	2534.00	47379.00	30000	20240321	-28.00	14640	20241114	47.54	26250	-17.71	20250115	19980	8.11	20250203	30000	-28.00	20240321	14640	47.54	20241114	2.46	N	034120	5000	927 억		0	N	N	5	N	00	N
126	20250307	120413	55	40.00	KOSPI		오락·문화	N	N	N	Y	40	N	21600	-300	5	-1.37	967352200	44862	45.17	21750	21800	21400	28450	15350	21900	21562.84	0.00	0	1989	22400	22150	21850	21600	21300	22000	21450	928	6550	5000	15760	50	1	18551238	4007	8.52	0.46	12	0.24	2534.00	47379.00	30000	20240321	-28.00	14640	20241114	47.54	26250	-17.71	20250115	19980	8.11	20250203	30000	-28.00	20240321	14640	47.54	20241114	2.46	N	034120	5000	927 억		0	N	N	5	N	00	N
127	20250307	110413	55	40.00	KOSPI		오락·문화	N	N	N	Y	40	N	21600	-300	5	-1.37	820882575	38065	38.32	21750	21800	21400	28450	15350	21900	21565.29	0.00	0	1775	22400	22150	21850	21600	21300	22000	21450	928	6550	5000	15760	50	1	18551238	4007	8.52	0.46	12	0.21	2534.00	47379.00	30000	20240321	-28.00	14640	20241114	47.54	26250	-17.71	20250115	19980	8.11	20250203	30000	-28.00	20240321	14640	47.54	20241114	2.46	N	034120	5000	927 억		0	N	N	5	N	00	N
128	20250307	100411	55	40.00	KOSPI		오락·문화	N	N	N	Y	40	N	21600	-300	5	-1.37	482839925	22373	22.52	21750	21800	21500	28450	15350	21900	21581.37	0.00	0	1708	22400	22150	21850	21600	21300	22000	21450	928	6550	5000	15760	50	1	18551238	4007	8.52	0.46	12	0.12	2534.00	47379.00	30000	20240321	-28.00	14640	20241114	47.54	26250	-17.71	20250115	19980	8.11	20250203	30000	-28.00	20240321	14640	47.54	20241114	2.46	N	034120	5000	927 억		0	N	N	5	N	00	N
129	20250307	090414	55	40.00	KOSPI		오락·문화	N	N	N	Y	40	N	21650	-250	5	-1.14	26558100	1227	1.24	21750	21750	21600	28450	15350	21900	21644.74	0.00	0	-1	22400	22150	21850	21600	21300	22000	21450	928	6550	5000	15760	50	1	18551238	4016	8.54	0.46	12	0.01	2534.00	47379.00	30000	20240321	-27.83	14640	20241114	47.88	26250	-17.52	20250115	19980	8.36	20250203	30000	-27.83	20240321	14640	47.88	20241114	2.46	N	034120	5000	927 억		0	N	N	5	N	00	N
130	20250306	160411	55	40.00	KOSPI		오락·문화	N	N	N	Y	40	N	21900	-200	5	-0.90	2149263275	98442	105.91	22100	22100	21550	28700	15500	22100	21832.74	0.00	0	-11398	22700	22400	22150	21850	21600	22275	21725	928	6600	5000	15910	50	1	18551238	4063	8.64	0.46	12	0.53	2534.00	47379.00	30000	20240321	-27.00	14640	20241114	49.59	26250	-16.57	20250115	19980	9.61	20250203	30000	-27.00	20240321	14640	49.59	20241114	2.56	N	034120	5000	927 억		0	N	N	5	N	00	N
131	20250306	150410	55	40.00	KOSPI		오락·문화	N	N	N	Y	40	N	21900	-200	5	-0.90	2005448175	91856	98.82	22100	22100	21550	28700	15500	22100	21832.49	0.00	0	-11398	22700	22400	22150	21850	21600	22275	21725	928	6600	5000	15910	50	1	18551238	4063	8.64	0.46	12	0.50	2534.00	47379.00	30000	20240321	-27.00	14640	20241114	49.59	26250	-16.57	20250115	19980	9.61	20250203	30000	-27.00	20240321	14640	49.59	20241114	2.56	N	034120	5000	927 억		0	N	N	9	N	00	N
132	20250306	140410	55	40.00	KOSPI		오락·문화	N	N	N	Y	40	N	21750	-350	5	-1.58	1640148375	75109	80.80	22100	22100	21550	28700	15500	22100	21836.87	0.00	0	-11328	22700	22400	22150	21850	21600	22275	21725	928	6600	5000	15910	50	1	18551238	4035	8.58	0.46	12	0.40	2534.00	47379.00	30000	20240321	-27.50	14640	20241114	48.57	26250	-17.14	20250115	19980	8.86	20250203	30000	-27.50	20240321	14640	48.57	20241114	2.56	N	034120	5000	927 억		0	N	N	9	N	00	N
133	20250306	130410	55	40.00	KOSPI		오락·문화	N	N	N	Y	40	N	21800	-300	5	-1.36	1323287475	60589	65.18	22100	22100	21550	28700	15500	22100	21840.35	0.00	0	-11230	22700	22400	22150	21850	21600	22275	21725	928	6600	5000	15910	50	1	18551238	4044	8.60	0.46	12	0.33	2534.00	47379.00	30000	20240321	-27.33	14640	20241114	48.91	26250	-16.95	20250115	19980	9.11	20250203	30000	-27.33	20240321	14640	48.91	20241114	2.56	N	034120	5000	927 억		0	N	N	9	N	00	N
134	20250306	120410	55	40.00	KOSPI		오락·문화	N	N	N	Y	40	N	21800	-300	5	-1.36	1201368975	55000	59.17	22100	22100	21550	28700	15500	22100	21843.03	0.00	0	-11153	22700	22400	22150	21850	21600	22275	21725	928	6600	5000	15910	50	1	18551238	4044	8.60	0.46	12	0.30	2534.00	47379.00	30000	20240321	-27.33	14640	20241114	48.91	26250	-16.95	20250115	19980	9.11	20250203	30000	-27.33	20240321	14640	48.91	20241114	2.56	N	034120	5000	927 억		0	N	N	9	N	00	N
135	20250306	110409	55	40.00	KOSPI		오락·문화	N	N	N	Y	40	N	21900	-200	5	-0.90	1073339175	49142	52.87	22100	22100	21550	28700	15500	22100	21841.53	0.00	0	-11033	22700	22400	22150	21850	21600	22275	21725	928	6600	5000	15910	50	1	18551238	4063	8.64	0.46	12	0.26	2534.00	47379.00	30000	20240321	-27.00	14640	20241114	49.59	26250	-16.57	20250115	19980	9.61	20250203	30000	-27.00	20240321	14640	49.59	20241114	2.56	N	034120	5000	927 억		0	N	N	9	N	00	N
136	20250306	100410	55	40.00	KOSPI		오락·문화	N	N	N	Y	40	N	21950	-150	5	-0.68	518396350	23635	25.43	22100	22100	21850	28700	15500	22100	21933.35	0.00	0	2	22700	22400	22150	21850	21600	22275	21725	928	6600	5000	15910	50	1	18551238	4072	8.66	0.46	12	0.13	2534.00	47379.00	30000	20240321	-26.83	14640	20241114	49.93	26250	-16.38	20250115	19980	9.86	20250203	30000	-26.83	20240321	14640	49.93	20241114	2.56	N	034120	5000	927 억		0	N	N	9	N	00	N
137	20250306	090412	55	40.00	KOSPI		오락·문화	N	N	N	Y	40	N	21900	-200	5	-0.90	67567000	3085	3.32	22100	22100	21850	28700	15500	22100	21901.14	0.00	0	0	22700	22400	22150	21850	21600	22275	21725	928	6600	5000	15910	50	1	18551238	4063	8.64	0.46	12	0.02	2534.00	47379.00	30000	20240321	-27.00	14640	20241114	49.59	26250	-16.57	20250115	19980	9.61	20250203	30000	-27.00	20240321	14640	49.59	20241114	2.56	N	034120	5000	927 억		0	N	N	9	N	00	N
138	20250305	160407	55	40.00	KOSPI		오락·문화	N	N	N	Y	40	N	22100	-250	5	-1.12	2019965250	91372	94.68	22300	22450	21900	29050	15650	22350	22107.05	0.00	0	1421	23516	22932	22366	21782	21216	23225	22075	928	6700	5000	16090	50	1	18551238	4100	8.72	0.47	12	0.49	2534.00	47379.00	30000	20240321	-26.33	14640	20241114	50.96	26250	-15.81	20250115	19980	10.61	20250203	30000	-26.33	20240321	14640	50.96	20241114	2.57	N	034120	5000	927 억		0	N	N	9	N	00	N
139	20250305	150408	55	40.00	KOSPI		오락·문화	N	N	N	Y	40	N	22000	-350	5	-1.57	1973727350	89276	92.50	22300	22450	21900	29050	15650	22350	22108.15	0.00	0	1331	23516	22932	22366	21782	21216	23225	22075	928	6700	5000	16090	50	1	18551238	4081	8.68	0.46	12	0.48	2534.00	47379.00	30000	20240321	-26.67	14640	20241114	50.27	26250	-16.19	20250115	19980	10.11	20250203	30000	-26.67	20240321	14640	50.27	20241114	2.57	N	034120	5000	927 억		0	N	N	168	N	00	N
140	20250305	140406	55	40.00	KOSPI		오락·문화	N	N	N	Y	40	N	22000	-350	5	-1.57	1599660425	72272	74.88	22300	22450	21900	29050	15650	22350	22133.89	0.00	0	1283	23516	22932	22366	21782	21216	23225	22075	928	6700	5000	16090	50	1	18551238	4081	8.68	0.46	12	0.39	2534.00	47379.00	30000	20240321	-26.67	14640	20241114	50.27	26250	-16.19	20250115	19980	10.11	20250203	30000	-26.67	20240321	14640	50.27	20241114	2.57	N	034120	5000	927 억		0	N	N	168	N	00	N
141	20250305	130405	55	40.00	KOSPI		오락·문화	N	N	N	Y	40	N	22025	-325	5	-1.45	1419870850	64111	66.43	22300	22450	21900	29050	15650	22350	22147.07	0.00	0	1328	23516	22932	22366	21782	21216	23225	22075	928	6700	5000	16090	50	1	18551238	4086	8.69	0.46	12	0.35	2534.00	47379.00	30000	20240321	-26.58	14640	20241114	50.44	26250	-16.10	20250115	19980	10.24	20250203	30000	-26.58	20240321	14640	50.44	20241114	2.57	N	034120	5000	927 억		0	N	N	168	N	00	N
142	20250305	120408	55	40.00	KOSPI		오락·문화	N	N	N	Y	40	N	22200	-150	5	-0.67	727388825	32655	33.84	22300	22450	22050	29050	15650	22350	22274.96	0.00	0	1364	23516	22932	22366	21782	21216	23225	22075	928	6700	5000	16090	50	1	18551238	4118	8.76	0.47	12	0.18	2534.00	47379.00	30000	20240321	-26.00	14640	20241114	51.64	26250	-15.43	20250115	19980	11.11	20250203	30000	-26.00	20240321	14640	51.64	20241114	2.57	N	034120	5000	927 억		0	N	N	168	N	00	N
143	20250305	110404	55	40.00	KOSPI		오락·문화	N	N	N	Y	40	N	22350	0	3	0.00	560739550	25168	26.08	22300	22450	22050	29050	15650	22350	22279.86	0.00	0	1365	23516	22932	22366	21782	21216	23225	22075	928	6700	5000	16090	50	1	18551238	4146	8.82	0.47	12	0.14	2534.00	47379.00	30000	20240321	-25.50	14640	20241114	52.66	26250	-14.86	20250115	19980	11.86	20250203	30000	-25.50	20240321	14640	52.66	20241114	2.57	N	034120	5000	927 억		0	N	N	168	N	00	N
144	20250305	100407	55	40.00	KOSPI		오락·문화	N	N	N	Y	40	N	22300	-50	5	-0.22	347042650	15603	16.17	22300	22450	22050	29050	15650	22350	22242.04	0.00	0	902	23516	22932	22366	21782	21216	23225	22075	928	6700	5000	16090	50	1	18551238	4137	8.80	0.47	12	0.08	2534.00	47379.00	30000	20240321	-25.67	14640	20241114	52.32	26250	-15.05	20250115	19980	11.61	20250203	30000	-25.67	20240321	14640	52.32	20241114	2.57	N	034120	5000	927 억		0	N	N	168	N	00	N
145	20250305	090404	55	40.00	KOSPI		오락·문화	N	N	N	Y	40	N	22350	0	3	0.00	45287750	2036	2.11	22300	22350	22200	29050	15650	22350	22243.44	0.00	0	412	23516	22932	22366	21782	21216	23225	22075	928	6700	5000	16090	50	1	18551238	4146	8.82	0.47	12	0.01	2534.00	47379.00	30000	20240321	-25.50	14640	20241114	52.66	26250	-14.86	20250115	19980	11.86	20250203	30000	-25.50	20240321	14640	52.66	20241114	2.57	N	034120	5000	927 억		0	N	N	168	N	00	N
146	20250304	160403	55	40.00	KOSPI		오락·문화	N	N	N	Y	40	N	22350	150	2	0.68	2160655300	96117	69.41	22000	22950	21800	28850	15550	22200	22479.47	0.00	0	-2919	23666	22932	22416	21682	21166	23300	22050	928	6650	5000	15980	50	1	18551238	4146	8.82	0.47	12	0.52	2534.00	47379.00	30000	20240321	-25.50	14640	20241114	52.66	26250	-14.86	20250115	19980	11.86	20250203	30000	-25.50	20240321	14640	52.66	20241114	2.48	N	034120	5000	927 억		0	N	N	168	N	00	N
147	20250304	150401	55	40.00	KOSPI		오락·문화	N	N	N	Y	40	N	22400	200	2	0.90	2058541050	91546	66.11	22000	22950	21800	28850	15550	22200	22486.43	0.00	0	-2528	23666	22932	22416	21682	21166	23300	22050	928	6650	5000	15980	50	1	18551238	4155	8.84	0.47	12	0.49	2534.00	47379.00	30000	20240321	-25.33	14640	20241114	53.01	26250	-14.67	20250115	19980	12.11	20250203	30000	-25.33	20240321	14640	53.01	20241114	2.48	N	034120	5000	927 억		0	N	N	646	N	00	N
148	20250304	140403	55	40.00	KOSPI		오락·문화	N	N	N	Y	40	N	22400	200	2	0.90	1856501575	82534	59.61	22000	22950	21800	28850	15550	22200	22493.80	0.00	0	-2189	23666	22932	22416	21682	21166	23300	22050	928	6650	5000	15980	50	1	18551238	4155	8.84	0.47	12	0.44	2534.00	47379.00	30000	20240321	-25.33	14640	20241114	53.01	26250	-14.67	20250115	19980	12.11	20250203	30000	-25.33	20240321	14640	53.01	20241114	2.48	N	034120	5000	927 억		0	N	N	646	N	00	N
149	20250304	130402	55	40.00	KOSPI		오락·문화	N	N	N	Y	40	N	22400	200	2	0.90	1592288600	70636	51.01	22000	22950	21800	28850	15550	22200	22542.20	0.00	0	-1779	23666	22932	22416	21682	21166	23300	22050	928	6650	5000	15980	50	1	18551238	4155	8.84	0.47	12	0.38	2534.00	47379.00	30000	20240321	-25.33	14640	20241114	53.01	26250	-14.67	20250115	19980	12.11	20250203	30000	-25.33	20240321	14640	53.01	20241114	2.48	N	034120	5000	927 억		0	N	N	646	N	00	N
150	20250304	120400	55	40.00	KOSPI		오락·문화	N	N	N	Y	40	N	22550	350	2	1.58	1452204800	64373	46.49	22000	22950	21800	28850	15550	22200	22559.26	0.00	0	-1219	23666	22932	22416	21682	21166	23300	22050	928	6650	5000	15980	50	1	18551238	4183	8.90	0.48	12	0.35	2534.00	47379.00	30000	20240321	-24.83	14640	20241114	54.03	26250	-14.10	20250115	19980	12.86	20250203	30000	-24.83	20240321	14640	54.03	20241114	2.48	N	034120	5000	927 억		0	N	N	646	N	00	N
151	20250304	110402	55	40.00	KOSPI		오락·문화	N	N	N	Y	40	N	22500	300	2	1.35	1360012900	60279	43.53	22000	22950	21800	28850	15550	22200	22562.00	0.00	0	-553	23666	22932	22416	21682	21166	23300	22050	928	6650	5000	15980	50	1	18551238	4174	8.88	0.47	12	0.32	2534.00	47379.00	30000	20240321	-25.00	14640	20241114	53.69	26250	-14.29	20250115	19980	12.61	20250203	30000	-25.00	20240321	14640	53.69	20241114	2.48	N	034120	5000	927 억		0	N	N	646	N	00	N
152	20250304	100400	55	40.00	KOSPI		오락·문화	N	N	N	Y	40	N	22800	600	2	2.70	994185875	44160	31.89	22000	22900	21800	28850	15550	22200	22513.31	0.00	0	-36	23666	22932	22416	21682	21166	23300	22050	928	6650	5000	15980	50	1	18551238	4230	9.00	0.48	12	0.24	2534.00	47379.00	30000	20240321	-24.00	14640	20241114	55.74	26250	-13.14	20250115	19980	14.11	20250203	30000	-24.00	20240321	14640	55.74	20241114	2.48	N	034120	5000	927 억		0	N	N	646	N	00	N
153	20250304	090358	55	40.00	KOSPI		오락·문화	N	N	N	Y	40	N	22150	-50	5	-0.23	91897300	4157	3.00	22000	22200	22000	28850	15550	22200	22106.50	0.00	0	10	23666	22932	22416	21682	21166	23300	22050	928	6650	5000	15980	50	1	18551238	4109	8.74	0.47	12	0.02	2534.00	47379.00	30000	20240321	-26.17	14640	20241114	51.30	26250	-15.62	20250115	19980	10.86	20250203	30000	-26.17	20240321	14640	51.30	20241114	2.48	N	034120	5000	927 억		0	N	N	646	N	00	N