KissMeData/068290/price/prices-20250201.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

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

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

67 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20250228	160648	57	100.00	KOSPI	오락·문화	N	N	N	N	N	15490	-360	5	-2.27	496478670	31962	10.29	15680	15780	15400	20600	11100	15850	15533.40	0.59	6100	18976	17412	16606	15042	14236	17010	14640	50	4750	500	10140	10	1	10000000	1549	17.70	0.93	12	0.32	875.00	16613.00	26200	20240221	-40.88	12880	20241115	20.26	18170	-14.75	20250227	14660	5.66	20250204	23700	-34.64	20240229	12880	20.26	20241115	2.49	N	068290	500	50 억	58993	N	N	0	N	N
3	20250228	150651	57	100.00	KOSPI	오락·문화	N	N	N	N	N	15580	-270	5	-1.70	453772840	29205	9.41	15680	15780	15400	20600	11100	15850	15537.51	0.59	5774	18976	17412	16606	15042	14236	17010	14640	50	4750	500	10140	10	1	10000000	1558	17.81	0.94	12	0.29	875.00	16613.00	26200	20240221	-40.53	12880	20241115	20.96	18170	-14.25	20250227	14660	6.28	20250204	23700	-34.26	20240229	12880	20.96	20241115	2.49	N	068290	500	50 억	58993	N	N	0	N	N
4	20250228	140653	57	100.00	KOSPI	오락·문화	N	N	N	N	N	15590	-260	5	-1.64	418928790	26957	8.68	15680	15780	15400	20600	11100	15850	15540.63	0.59	4598	18976	17412	16606	15042	14236	17010	14640	50	4750	500	10140	10	1	10000000	1559	17.82	0.94	12	0.27	875.00	16613.00	26200	20240221	-40.50	12880	20241115	21.04	18170	-14.20	20250227	14660	6.34	20250204	23700	-34.22	20240229	12880	21.04	20241115	2.49	N	068290	500	50 억	58993	N	N	0	N	N
5	20250228	130650	57	100.00	KOSPI	오락·문화	N	N	N	N	N	15440	-410	5	-2.59	378261400	24347	7.84	15680	15780	15400	20600	11100	15850	15536.26	0.59	4032	18976	17412	16606	15042	14236	17010	14640	50	4750	500	10140	10	1	10000000	1544	17.65	0.93	12	0.24	875.00	16613.00	26200	20240221	-41.07	12880	20241115	19.88	18170	-15.02	20250227	14660	5.32	20250204	23700	-34.85	20240229	12880	19.88	20241115	2.49	N	068290	500	50 억	58993	N	N	0	N	N
6	20250228	120647	57	100.00	KOSPI	오락·문화	N	N	N	N	N	15450	-400	5	-2.52	330290770	21239	6.84	15680	15780	15400	20600	11100	15850	15551.15	0.59	3382	18976	17412	16606	15042	14236	17010	14640	50	4750	500	10140	10	1	10000000	1545	17.66	0.93	12	0.21	875.00	16613.00	26200	20240221	-41.03	12880	20241115	19.95	18170	-14.97	20250227	14660	5.39	20250204	23700	-34.81	20240229	12880	19.95	20241115	2.49	N	068290	500	50 억	58993	N	N	0	N	N
7	20250228	110648	57	100.00	KOSPI	오락·문화	N	N	N	N	N	15470	-380	5	-2.40	315124170	20258	6.53	15680	15780	15400	20600	11100	15850	15555.54	0.59	3392	18976	17412	16606	15042	14236	17010	14640	50	4750	500	10140	10	1	10000000	1547	17.68	0.93	12	0.20	875.00	16613.00	26200	20240221	-40.95	12880	20241115	20.11	18170	-14.86	20250227	14660	5.53	20250204	23700	-34.73	20240229	12880	20.11	20241115	2.49	N	068290	500	50 억	58993	N	N	0	N	N
8	20250228	100646	57	100.00	KOSPI	오락·문화	N	N	N	N	N	15530	-320	5	-2.02	199038850	12749	4.11	15680	15780	15430	20600	11100	15850	15612.11	0.59	3104	18976	17412	16606	15042	14236	17010	14640	50	4750	500	10140	10	1	10000000	1553	17.75	0.93	12	0.13	875.00	16613.00	26200	20240221	-40.73	12880	20241115	20.57	18170	-14.53	20250227	14660	5.93	20250204	23700	-34.47	20240229	12880	20.57	20241115	2.49	N	068290	500	50 억	58993	N	N	0	N	N
9	20250228	090650	57	100.00	KOSPI	오락·문화	N	N	N	N	N	15620	-230	5	-1.45	58531130	3749	1.21	15680	15750	15430	20600	11100	15850	15612.46	0.59	1469	18976	17412	16606	15042	14236	17010	14640	50	4750	500	10140	10	1	10000000	1562	17.85	0.94	12	0.04	875.00	16613.00	26200	20240221	-40.38	12880	20241115	21.27	18170	-14.03	20250227	14660	6.55	20250204	23700	-34.09	20240229	12880	21.27	20241115	2.49	N	068290	500	50 억	58993	N	N	0	N	N
10	20250227	160643	57	100.00	KOSPI	오락·문화	N	N	N	N	N	15850	-680	5	-4.11	5178280610	309545	1186.45	16520	18170	15800	21450	11580	16530	16728.69	1.01	-41544	16923	16726	16583	16386	16243	16655	16315	50	4920	500	10570	10	1	10000000	1585	18.11	0.95	12	3.10	875.00	16613.00	26200	20240221	-39.50	12880	20241115	23.06	18170	-12.77	20250227	14660	8.12	20250204	24300	-34.77	20240227	12880	23.06	20241115	2.45	N	068290	500	50 억	100801	N	N	7	N	N
11	20250227	150642	57	100.00	KOSPI	오락·문화	N	N	N	N	N	15860	-670	5	-4.05	5133527820	306724	1175.64	16520	18170	15800	21450	11580	16530	16736.64	1.01	-42209	16923	16726	16583	16386	16243	16655	16315	50	4920	500	10570	10	1	10000000	1586	18.13	0.95	12	3.07	875.00	16613.00	26200	20240221	-39.47	12880	20241115	23.14	18170	-12.71	20250227	14660	8.19	20250204	24300	-34.73	20240227	12880	23.14	20241115	2.45	N	068290	500	50 억	100801	N	N	7	N	N
12	20250227	140644	57	100.00	KOSPI	오락·문화	N	N	N	N	N	15890	-640	5	-3.87	5084986150	303663	1163.91	16520	18170	15800	21450	11580	16530	16745.49	1.01	-42498	16923	16726	16583	16386	16243	16655	16315	50	4920	500	10570	10	1	10000000	1589	18.16	0.96	12	3.04	875.00	16613.00	26200	20240221	-39.35	12880	20241115	23.37	18170	-12.55	20250227	14660	8.39	20250204	24300	-34.61	20240227	12880	23.37	20241115	2.45	N	068290	500	50 억	100801	N	N	7	N	N
13	20250227	130643	57	100.00	KOSPI	오락·문화	N	N	N	N	N	15920	-610	5	-3.69	4955159150	295468	1132.50	16520	18170	15820	21450	11580	16530	16770.54	1.01	-43796	16923	16726	16583	16386	16243	16655	16315	50	4920	500	10570	10	1	10000000	1592	18.19	0.96	12	2.95	875.00	16613.00	26200	20240221	-39.24	12880	20241115	23.60	18170	-12.38	20250227	14660	8.59	20250204	24300	-34.49	20240227	12880	23.60	20241115	2.45	N	068290	500	50 억	100801	N	N	7	N	N
14	20250227	120640	57	100.00	KOSPI	오락·문화	N	N	N	N	N	15920	-610	5	-3.69	4825652140	287315	1101.25	16520	18170	15890	21450	11580	16530	16795.68	1.01	-43191	16923	16726	16583	16386	16243	16655	16315	50	4920	500	10570	10	1	10000000	1592	18.19	0.96	12	2.87	875.00	16613.00	26200	20240221	-39.24	12880	20241115	23.60	18170	-12.38	20250227	14660	8.59	20250204	24300	-34.49	20240227	12880	23.60	20241115	2.45	N	068290	500	50 억	100801	N	N	7	N	N
15	20250227	110646	57	100.00	KOSPI	오락·문화	N	N	N	N	N	15910	-620	5	-3.75	4652539850	276449	1059.60	16520	18170	15900	21450	11580	16530	16829.65	1.01	-42862	16923	16726	16583	16386	16243	16655	16315	50	4920	500	10570	10	1	10000000	1591	18.18	0.96	12	2.76	875.00	16613.00	26200	20240221	-39.27	12880	20241115	23.52	18170	-12.44	20250227	14660	8.53	20250204	24300	-34.53	20240227	12880	23.52	20241115	2.45	N	068290	500	50 억	100801	N	N	7	N	N
16	20250227	100705	57	100.00	KOSPI	오락·문화	N	N	N	N	N	16040	-490	5	-2.96	182978130	11274	43.21	16520	16530	16030	21450	11580	16530	16230.10	1.01	-3160	16923	16726	16583	16386	16243	16655	16315	50	4920	500	10570	10	1	10000000	1604	18.33	0.97	12	0.11	875.00	16613.00	26200	20240221	-38.78	12880	20241115	24.53	16820	-4.64	20250225	14660	9.41	20250204	24300	-33.99	20240227	12880	24.53	20241115	2.45	N	068290	500	50 억	100801	N	N	7	N	N
17	20250227	090705	57	100.00	KOSPI	오락·문화	N	N	N	N	N	16400	-130	5	-0.79	20813380	1269	4.86	16520	16530	16270	21450	11580	16530	16401.40	1.01	-61	16923	16726	16583	16386	16243	16655	16315	50	4920	500	10570	10	1	10000000	1640	18.74	0.99	12	0.01	875.00	16613.00	26200	20240221	-37.40	12880	20241115	27.33	16820	-2.50	20250225	14660	11.87	20250204	24300	-32.51	20240227	12880	27.33	20241115	2.45	N	068290	500	50 억	100801	N	N	7	N	N
18	20250226	160642	57	100.00	KOSPI	오락·문화	N	N	N	N	N	16530	-120	5	-0.72	427456070	25692	75.27	16650	16780	16440	21600	11660	16650	16637.71	1.05	-243	17110	16880	16590	16360	16070	16995	16475	50	4950	500	10650	10	1	10000000	1653	18.89	1.00	12	0.26	875.00	16613.00	26200	20240221	-36.91	12880	20241115	28.34	16820	-1.72	20250225	14660	12.76	20250204	24500	-32.53	20240226	12880	28.34	20241115	2.45	N	068290	500	50 억	104530	N	N	7	N	N
19	20250226	150645	57	100.00	KOSPI	오락·문화	N	N	N	N	N	16450	-200	5	-1.20	409695010	24613	72.11	16650	16780	16440	21600	11660	16650	16645.47	1.05	235	17110	16880	16590	16360	16070	16995	16475	50	4950	500	10650	10	1	10000000	1645	18.80	0.99	12	0.25	875.00	16613.00	26200	20240221	-37.21	12880	20241115	27.72	16820	-2.20	20250225	14660	12.21	20250204	24500	-32.86	20240226	12880	27.72	20241115	2.45	N	068290	500	50 억	104530	N	N	3	N	N
20	20250226	140644	57	100.00	KOSPI	오락·문화	N	N	N	N	N	16450	-200	5	-1.20	370708860	22244	65.17	16650	16780	16450	21600	11660	16650	16665.57	1.05	1441	17110	16880	16590	16360	16070	16995	16475	50	4950	500	10650	10	1	10000000	1645	18.80	0.99	12	0.22	875.00	16613.00	26200	20240221	-37.21	12880	20241115	27.72	16820	-2.20	20250225	14660	12.21	20250204	24500	-32.86	20240226	12880	27.72	20241115	2.45	N	068290	500	50 억	104530	N	N	3	N	N
21	20250226	130642	57	100.00	KOSPI	오락·문화	N	N	N	N	N	16640	-10	5	-0.06	297385560	17813	52.19	16650	16780	16530	21600	11660	16650	16694.86	1.05	4622	17110	16880	16590	16360	16070	16995	16475	50	4950	500	10650	10	1	10000000	1664	19.02	1.00	12	0.18	875.00	16613.00	26200	20240221	-36.49	12880	20241115	29.19	16820	-1.07	20250225	14660	13.51	20250204	24500	-32.08	20240226	12880	29.19	20241115	2.45	N	068290	500	50 억	104530	N	N	3	N	N
22	20250226	120643	57	100.00	KOSPI	오락·문화	N	N	N	N	N	16690	40	2	0.24	252324250	15111	44.27	16650	16780	16530	21600	11660	16650	16698.05	1.05	4760	17110	16880	16590	16360	16070	16995	16475	50	4950	500	10650	10	1	10000000	1669	19.07	1.00	12	0.15	875.00	16613.00	26200	20240221	-36.30	12880	20241115	29.58	16820	-0.77	20250225	14660	13.85	20250204	24500	-31.88	20240226	12880	29.58	20241115	2.45	N	068290	500	50 억	104530	N	N	3	N	N
23	20250226	110642	57	100.00	KOSPI	오락·문화	N	N	N	N	N	16730	80	2	0.48	175832780	10536	30.87	16650	16780	16530	21600	11660	16650	16688.76	1.05	4324	17110	16880	16590	16360	16070	16995	16475	50	4950	500	10650	10	1	10000000	1673	19.12	1.01	12	0.11	875.00	16613.00	26200	20240221	-36.15	12880	20241115	29.89	16820	-0.54	20250225	14660	14.12	20250204	24500	-31.71	20240226	12880	29.89	20241115	2.45	N	068290	500	50 억	104530	N	N	3	N	N
24	20250226	100641	57	100.00	KOSPI	오락·문화	N	N	N	N	N	16720	70	2	0.42	85209850	5119	15.00	16650	16720	16530	21600	11660	16650	16645.80	1.05	1181	17110	16880	16590	16360	16070	16995	16475	50	4950	500	10650	10	1	10000000	1672	19.11	1.01	12	0.05	875.00	16613.00	26200	20240221	-36.18	12880	20241115	29.81	16820	-0.59	20250225	14660	14.05	20250204	24500	-31.76	20240226	12880	29.81	20241115	2.45	N	068290	500	50 억	104530	N	N	3	N	N
25	20250226	090647	57	100.00	KOSPI	오락·문화	N	N	N	N	N	16710	60	2	0.36	20863500	1252	3.67	16650	16710	16540	21600	11660	16650	16664.14	1.05	-267	17110	16880	16590	16360	16070	16995	16475	50	4950	500	10650	10	1	10000000	1671	19.10	1.01	12	0.01	875.00	16613.00	26200	20240221	-36.22	12880	20241115	29.74	16820	-0.65	20250225	14660	13.98	20250204	24500	-31.80	20240226	12880	29.74	20241115	2.45	N	068290	500	50 억	104530	N	N	3	N	N
26	20250225	160638	57	100.00	KOSPI	오락·문화	N	N	N	N	N	16650	260	2	1.59	564872090	34089	327.21	16500	16820	16300	21300	11480	16390	16570.31	1.07	-1698	16623	16506	16303	16186	15983	16565	16245	50	4910	500	10480	10	1	10000000	1665	19.03	1.00	12	0.34	875.00	16613.00	26400	20240214	-36.93	12880	20241115	29.27	16820	-1.01	20250225	14660	13.57	20250204	24500	-32.04	20240226	12880	29.27	20241115	2.48	N	068290	500	50 억	106865	N	N	3	N	N
27	20250225	150640	57	100.00	KOSPI	오락·문화	N	N	N	N	N	16590	200	2	1.22	542135460	32719	314.06	16500	16820	16300	21300	11480	16390	16569.44	1.07	-1786	16623	16506	16303	16186	15983	16565	16245	50	4910	500	10480	10	1	10000000	1659	18.96	1.00	12	0.33	875.00	16613.00	26400	20240214	-37.16	12880	20241115	28.80	16820	-1.37	20250225	14660	13.17	20250204	24500	-32.29	20240226	12880	28.80	20241115	2.48	N	068290	500	50 억	106865	N	N	2	N	N
28	20250225	140638	57	100.00	KOSPI	오락·문화	N	N	N	N	N	16610	220	2	1.34	503861310	30409	291.89	16500	16820	16300	21300	11480	16390	16569.48	1.07	-1463	16623	16506	16303	16186	15983	16565	16245	50	4910	500	10480	10	1	10000000	1661	18.98	1.00	12	0.30	875.00	16613.00	26400	20240214	-37.08	12880	20241115	28.96	16820	-1.25	20250225	14660	13.30	20250204	24500	-32.20	20240226	12880	28.96	20241115	2.48	N	068290	500	50 억	106865	N	N	2	N	N
29	20250225	130640	57	100.00	KOSPI	오락·문화	N	N	N	N	N	16300	-90	5	-0.55	365991100	22107	212.20	16500	16820	16300	21300	11480	16390	16555.44	1.07	-1941	16623	16506	16303	16186	15983	16565	16245	50	4910	500	10480	10	1	10000000	1630	18.63	0.98	12	0.22	875.00	16613.00	26400	20240214	-38.26	12880	20241115	26.55	16820	-3.09	20250225	14660	11.19	20250204	24500	-33.47	20240226	12880	26.55	20241115	2.48	N	068290	500	50 억	106865	N	N	2	N	N
30	20250225	120636	57	100.00	KOSPI	오락·문화	N	N	N	N	N	16590	200	2	1.22	298689460	18017	172.94	16500	16820	16420	21300	11480	16390	16578.20	1.07	207	16623	16506	16303	16186	15983	16565	16245	50	4910	500	10480	10	1	10000000	1659	18.96	1.00	12	0.18	875.00	16613.00	26400	20240214	-37.16	12880	20241115	28.80	16820	-1.37	20250225	14660	13.17	20250204	24500	-32.29	20240226	12880	28.80	20241115	2.48	N	068290	500	50 억	106865	N	N	2	N	N
31	20250225	110638	57	100.00	KOSPI	오락·문화	N	N	N	N	N	16590	200	2	1.22	255379800	15401	147.83	16500	16820	16420	21300	11480	16390	16582.03	1.07	755	16623	16506	16303	16186	15983	16565	16245	50	4910	500	10480	10	1	10000000	1659	18.96	1.00	12	0.15	875.00	16613.00	26400	20240214	-37.16	12880	20241115	28.80	16820	-1.37	20250225	14660	13.17	20250204	24500	-32.29	20240226	12880	28.80	20241115	2.48	N	068290	500	50 억	106865	N	N	2	N	N
32	20250225	100636	57	100.00	KOSPI	오락·문화	N	N	N	N	N	16560	170	2	1.04	220327120	13284	127.51	16500	16820	16420	21300	11480	16390	16585.90	1.07	850	16623	16506	16303	16186	15983	16565	16245	50	4910	500	10480	10	1	10000000	1656	18.93	1.00	12	0.13	875.00	16613.00	26400	20240214	-37.27	12880	20241115	28.57	16820	-1.55	20250225	14660	12.96	20250204	24500	-32.41	20240226	12880	28.57	20241115	2.48	N	068290	500	50 억	106865	N	N	2	N	N
33	20250225	090642	57	100.00	KOSPI	오락·문화	N	N	N	N	N	16670	280	2	1.71	140226040	8450	81.11	16500	16820	16420	21300	11480	16390	16594.80	1.07	-12	16623	16506	16303	16186	15983	16565	16245	50	4910	500	10480	10	1	10000000	1667	19.05	1.00	12	0.08	875.00	16613.00	26400	20240214	-36.86	12880	20241115	29.43	16820	-0.89	20250225	14660	13.71	20250204	24500	-31.96	20240226	12880	29.43	20241115	2.48	N	068290	500	50 억	106865	N	N	2	N	N
34	20250224	160634	57	100.00	KOSPI	오락·문화	N	N	N	N	N	16390	130	2	0.80	168115870	10318	57.42	16260	16420	16100	21100	11390	16260	16293.46	1.05	1821	16713	16486	16243	16016	15773	16600	16130	50	4840	500	10400	10	1	10000000	1639	18.73	0.99	12	0.10	875.00	16613.00	26400	20240214	-37.92	12880	20241115	27.25	16660	-1.62	20250220	14660	11.80	20250204	24500	-33.10	20240226	12880	27.25	20241115	2.51	N	068290	500	50 억	104900	N	N	2	N	N
35	20250224	150633	57	100.00	KOSPI	오락·문화	N	N	N	N	N	16370	110	2	0.68	144058350	8847	49.24	16260	16420	16100	21100	11390	16260	16283.30	1.05	1899	16713	16486	16243	16016	15773	16600	16130	50	4840	500	10400	10	1	10000000	1637	18.71	0.99	12	0.09	875.00	16613.00	26400	20240214	-37.99	12880	20241115	27.10	16660	-1.74	20250220	14660	11.66	20250204	24500	-33.18	20240226	12880	27.10	20241115	2.51	N	068290	500	50 억	104900	N	N	5	N	N
36	20250224	140632	57	100.00	KOSPI	오락·문화	N	N	N	N	N	16390	130	2	0.80	129466000	7954	44.27	16260	16420	16100	21100	11390	16260	16276.84	1.05	1784	16713	16486	16243	16016	15773	16600	16130	50	4840	500	10400	10	1	10000000	1639	18.73	0.99	12	0.08	875.00	16613.00	26400	20240214	-37.92	12880	20241115	27.25	16660	-1.62	20250220	14660	11.80	20250204	24500	-33.10	20240226	12880	27.25	20241115	2.51	N	068290	500	50 억	104900	N	N	5	N	N
37	20250224	130635	57	100.00	KOSPI	오락·문화	N	N	N	N	N	16310	50	2	0.31	106994730	6581	36.63	16260	16400	16100	21100	11390	16260	16258.13	1.05	870	16713	16486	16243	16016	15773	16600	16130	50	4840	500	10400	10	1	10000000	1631	18.64	0.98	12	0.07	875.00	16613.00	26400	20240214	-38.22	12880	20241115	26.63	16660	-2.10	20250220	14660	11.26	20250204	24500	-33.43	20240226	12880	26.63	20241115	2.51	N	068290	500	50 억	104900	N	N	5	N	N
38	20250224	120631	57	100.00	KOSPI	오락·문화	N	N	N	N	N	16280	20	2	0.12	91090780	5605	31.19	16260	16400	16100	21100	11390	16260	16251.70	1.05	395	16713	16486	16243	16016	15773	16600	16130	50	4840	500	10400	10	1	10000000	1628	18.61	0.98	12	0.06	875.00	16613.00	26400	20240214	-38.33	12880	20241115	26.40	16660	-2.28	20250220	14660	11.05	20250204	24500	-33.55	20240226	12880	26.40	20241115	2.51	N	068290	500	50 억	104900	N	N	5	N	N
39	20250224	110630	57	100.00	KOSPI	오락·문화	N	N	N	N	N	16270	10	2	0.06	71359120	4394	24.45	16260	16400	16100	21100	11390	16260	16240.13	1.05	154	16713	16486	16243	16016	15773	16600	16130	50	4840	500	10400	10	1	10000000	1627	18.59	0.98	12	0.04	875.00	16613.00	26400	20240214	-38.37	12880	20241115	26.32	16660	-2.34	20250220	14660	10.98	20250204	24500	-33.59	20240226	12880	26.32	20241115	2.51	N	068290	500	50 억	104900	N	N	5	N	N
40	20250224	100630	57	100.00	KOSPI	오락·문화	N	N	N	N	N	16290	30	2	0.18	54627170	3368	18.74	16260	16400	16100	21100	11390	16260	16219.47	1.05	-93	16713	16486	16243	16016	15773	16600	16130	50	4840	500	10400	10	1	10000000	1629	18.62	0.98	12	0.03	875.00	16613.00	26400	20240214	-38.30	12880	20241115	26.48	16660	-2.22	20250220	14660	11.12	20250204	24500	-33.51	20240226	12880	26.48	20241115	2.51	N	068290	500	50 억	104900	N	N	5	N	N
41	20250224	090635	57	100.00	KOSPI	오락·문화	N	N	N	N	N	16130	-130	5	-0.80	10169470	626	3.48	16260	16260	16130	21100	11390	16260	16245.16	1.05	-162	16713	16486	16243	16016	15773	16600	16130	50	4840	500	10400	10	1	10000000	1613	18.43	0.97	12	0.01	875.00	16613.00	26400	20240214	-38.90	12880	20241115	25.23	16660	-3.18	20250220	14660	10.03	20250204	24500	-34.16	20240226	12880	25.23	20241115	2.51	N	068290	500	50 억	104900	N	N	5	N	N
42	20250221	160629	57	100.00	KOSPI	오락·문화	N	N	N	N	N	16260	-50	5	-0.31	290984890	17945	91.05	16230	16470	16000	21200	11420	16310	16214.90	1.06	-515	16776	16542	16426	16192	16076	16485	16135	50	4890	500	10430	10	1	10000000	1626	18.58	0.98	12	0.18	875.00	16613.00	26400	20240214	-38.41	12880	20241115	26.24	16660	-2.40	20250220	14660	10.91	20250204	26200	-37.94	20240221	12880	26.24	20241115	2.56	N	068290	500	50 억	105976	N	N	5	N	N
43	20250221	150632	57	100.00	KOSPI	오락·문화	N	N	N	N	N	16290	-20	5	-0.12	256787710	15835	80.34	16230	16470	16000	21200	11420	16310	16216.46	1.06	-982	16776	16542	16426	16192	16076	16485	16135	50	4890	500	10430	10	1	10000000	1629	18.62	0.98	12	0.16	875.00	16613.00	26400	20240214	-38.30	12880	20241115	26.48	16660	-2.22	20250220	14660	11.12	20250204	26200	-37.82	20240221	12880	26.48	20241115	2.56	N	068290	500	50 억	105976	N	N	4	N	N
44	20250221	140631	57	100.00	KOSPI	오락·문화	N	N	N	N	N	16340	30	2	0.18	205380440	12668	64.28	16230	16470	16000	21200	11420	16310	16212.54	1.06	-1556	16776	16542	16426	16192	16076	16485	16135	50	4890	500	10430	10	1	10000000	1634	18.67	0.98	12	0.13	875.00	16613.00	26400	20240214	-38.11	12880	20241115	26.86	16660	-1.92	20250220	14660	11.46	20250204	26200	-37.63	20240221	12880	26.86	20241115	2.56	N	068290	500	50 억	105976	N	N	4	N	N
45	20250221	130630	57	100.00	KOSPI	오락·문화	N	N	N	N	N	16360	50	2	0.31	200719210	12382	62.82	16230	16470	16000	21200	11420	16310	16210.56	1.06	-1432	16776	16542	16426	16192	16076	16485	16135	50	4890	500	10430	10	1	10000000	1636	18.70	0.98	12	0.12	875.00	16613.00	26400	20240214	-38.03	12880	20241115	27.02	16660	-1.80	20250220	14660	11.60	20250204	26200	-37.56	20240221	12880	27.02	20241115	2.56	N	068290	500	50 억	105976	N	N	4	N	N
46	20250221	120631	57	100.00	KOSPI	오락·문화	N	N	N	N	N	16190	-120	5	-0.74	130735860	8097	41.08	16230	16470	16000	21200	11420	16310	16146.21	1.06	54	16776	16542	16426	16192	16076	16485	16135	50	4890	500	10430	10	1	10000000	1619	18.50	0.97	12	0.08	875.00	16613.00	26400	20240214	-38.67	12880	20241115	25.70	16660	-2.82	20250220	14660	10.44	20250204	26200	-38.21	20240221	12880	25.70	20241115	2.56	N	068290	500	50 억	105976	N	N	4	N	N
47	20250221	110628	57	100.00	KOSPI	오락·문화	N	N	N	N	N	16190	-120	5	-0.74	118622360	7349	37.29	16230	16470	16000	21200	11420	16310	16141.29	1.06	50	16776	16542	16426	16192	16076	16485	16135	50	4890	500	10430	10	1	10000000	1619	18.50	0.97	12	0.07	875.00	16613.00	26400	20240214	-38.67	12880	20241115	25.70	16660	-2.82	20250220	14660	10.44	20250204	26200	-38.21	20240221	12880	25.70	20241115	2.56	N	068290	500	50 억	105976	N	N	4	N	N
48	20250221	100629	57	100.00	KOSPI	오락·문화	N	N	N	N	N	16100	-210	5	-1.29	90241800	5595	28.39	16230	16470	16000	21200	11420	16310	16129.01	1.06	-25	16776	16542	16426	16192	16076	16485	16135	50	4890	500	10430	10	1	10000000	1610	18.40	0.97	12	0.06	875.00	16613.00	26400	20240214	-39.02	12880	20241115	25.00	16660	-3.36	20250220	14660	9.82	20250204	26200	-38.55	20240221	12880	25.00	20241115	2.56	N	068290	500	50 억	105976	N	N	4	N	N
49	20250221	090631	57	100.00	KOSPI	오락·문화	N	N	N	N	N	16470	160	2	0.98	1639870	101	0.51	16230	16470	16230	21200	11420	16310	16236.34	1.06	6	16776	16542	16426	16192	16076	16485	16135	50	4890	500	10430	10	1	10000000	1647	18.82	0.99	12	0.00	875.00	16613.00	26400	20240214	-37.61	12880	20241115	27.87	16660	-1.14	20250220	14660	12.35	20250204	26200	-37.14	20240221	12880	27.87	20241115	2.56	N	068290	500	50 억	105976	N	N	4	N	N
50	20250220	160626	57	100.00	KOSPI	오락·문화	N	N	N	N	N	16310	-180	5	-1.09	324161370	19638	121.04	16550	16660	16310	21400	11550	16490	16506.85	1.04	1263	16763	16626	16363	16226	15963	16695	16295	50	4910	500	10550	10	1	10000000	1631	18.64	0.98	12	0.20	875.00	16613.00	27450	20240207	-40.58	12880	20241115	26.63	16660	-2.10	20250220	14660	11.26	20250204	26200	-37.75	20240221	12880	26.63	20241115	2.58	N	068290	500	50 억	104005	N	N	4	N	N
51	20250220	150628	57	100.00	KOSPI	오락·문화	N	N	N	N	N	16320	-170	5	-1.03	319919310	19378	119.44	16550	16660	16310	21400	11550	16490	16509.41	1.04	1406	16763	16626	16363	16226	15963	16695	16295	50	4910	500	10550	10	1	10000000	1632	18.65	0.98	12	0.19	875.00	16613.00	27450	20240207	-40.55	12880	20241115	26.71	16660	-2.04	20250220	14660	11.32	20250204	26200	-37.71	20240221	12880	26.71	20241115	2.58	N	068290	500	50 억	104005	N	N	8	N	N
52	20250220	140629	57	100.00	KOSPI	오락·문화	N	N	N	N	N	16350	-140	5	-0.85	285147600	17248	106.31	16550	16660	16330	21400	11550	16490	16532.21	1.04	1780	16763	16626	16363	16226	15963	16695	16295	50	4910	500	10550	10	1	10000000	1635	18.69	0.98	12	0.17	875.00	16613.00	27450	20240207	-40.44	12880	20241115	26.94	16660	-1.86	20250220	14660	11.53	20250204	26200	-37.60	20240221	12880	26.94	20241115	2.58	N	068290	500	50 억	104005	N	N	8	N	N
53	20250220	130626	57	100.00	KOSPI	오락·문화	N	N	N	N	N	16500	10	2	0.06	230947530	13948	85.97	16550	16660	16400	21400	11550	16490	16557.75	1.04	2605	16763	16626	16363	16226	15963	16695	16295	50	4910	500	10550	10	1	10000000	1650	18.86	0.99	12	0.14	875.00	16613.00	27450	20240207	-39.89	12880	20241115	28.11	16660	-0.96	20250220	14660	12.55	20250204	26200	-37.02	20240221	12880	28.11	20241115	2.58	N	068290	500	50 억	104005	N	N	8	N	N
54	20250220	120627	57	100.00	KOSPI	오락·문화	N	N	N	N	N	16550	60	2	0.36	205983620	12437	76.66	16550	16660	16400	21400	11550	16490	16562.16	1.04	2289	16763	16626	16363	16226	15963	16695	16295	50	4910	500	10550	10	1	10000000	1655	18.91	1.00	12	0.12	875.00	16613.00	27450	20240207	-39.71	12880	20241115	28.49	16660	-0.66	20250220	14660	12.89	20250204	26200	-36.83	20240221	12880	28.49	20241115	2.58	N	068290	500	50 억	104005	N	N	8	N	N
55	20250220	110627	57	100.00	KOSPI	오락·문화	N	N	N	N	N	16560	70	2	0.42	196146870	11843	73.00	16550	16660	16400	21400	11550	16490	16562.26	1.04	2222	16763	16626	16363	16226	15963	16695	16295	50	4910	500	10550	10	1	10000000	1656	18.93	1.00	12	0.12	875.00	16613.00	27450	20240207	-39.67	12880	20241115	28.57	16660	-0.60	20250220	14660	12.96	20250204	26200	-36.79	20240221	12880	28.57	20241115	2.58	N	068290	500	50 억	104005	N	N	8	N	N
56	20250220	100626	57	100.00	KOSPI	오락·문화	N	N	N	N	N	16520	30	2	0.18	138321200	8351	51.47	16550	16660	16400	21400	11550	16490	16563.43	1.04	734	16763	16626	16363	16226	15963	16695	16295	50	4910	500	10550	10	1	10000000	1652	18.88	0.99	12	0.08	875.00	16613.00	27450	20240207	-39.82	12880	20241115	28.26	16660	-0.84	20250220	14660	12.69	20250204	26200	-36.95	20240221	12880	28.26	20241115	2.58	N	068290	500	50 억	104005	N	N	8	N	N
57	20250220	090630	57	100.00	KOSPI	오락·문화	N	N	N	N	N	16530	40	2	0.24	5542690	336	2.07	16550	16550	16400	21400	11550	16490	16496.10	1.04	33	16763	16626	16363	16226	15963	16695	16295	50	4910	500	10550	10	1	10000000	1653	18.89	1.00	12	0.00	875.00	16613.00	27450	20240207	-39.78	12880	20241115	28.34	16630	-0.60	20250217	14660	12.76	20250204	26200	-36.91	20240221	12880	28.34	20241115	2.58	N	068290	500	50 억	104005	N	N	8	N	N
58	20250219	160625	57	100.00	KOSPI	오락·문화	N	N	N	N	N	16490	340	2	2.11	262937050	16134	97.35	16100	16500	16100	20950	11310	16150	16296.56	1.00	3577	16650	16400	16230	15980	15810	16525	16105	50	4800	500	10330	10	1	10000000	1649	18.85	0.99	12	0.16	875.00	16613.00	29950	20240206	-44.94	12880	20241115	28.03	16630	-0.84	20250217	14660	12.48	20250204	26200	-37.06	20240221	12880	28.03	20241115	2.59	N	068290	500	50 억	100345	N	N	8	N	N
59	20250219	150626	57	100.00	KOSPI	오락·문화	N	N	N	N	N	16490	340	2	2.11	246460710	15133	91.31	16100	16500	16100	20950	11310	16150	16286.31	1.00	3621	16650	16400	16230	15980	15810	16525	16105	50	4800	500	10330	10	1	10000000	1649	18.85	0.99	12	0.15	875.00	16613.00	29950	20240206	-44.94	12880	20241115	28.03	16630	-0.84	20250217	14660	12.48	20250204	26200	-37.06	20240221	12880	28.03	20241115	2.59	N	068290	500	50 억	100345	N	N	0	N	N
60	20250219	140623	57	100.00	KOSPI	오락·문화	N	N	N	N	N	16280	130	2	0.80	137327940	8462	51.06	16100	16330	16100	20950	11310	16150	16228.78	1.00	1726	16650	16400	16230	15980	15810	16525	16105	50	4800	500	10330	10	1	10000000	1628	18.61	0.98	12	0.08	875.00	16613.00	29950	20240206	-45.64	12880	20241115	26.40	16630	-2.10	20250217	14660	11.05	20250204	26200	-37.86	20240221	12880	26.40	20241115	2.59	N	068290	500	50 억	100345	N	N	0	N	N
61	20250219	130625	57	100.00	KOSPI	오락·문화	N	N	N	N	N	16300	150	2	0.93	131377350	8096	48.85	16100	16330	16100	20950	11310	16150	16227.44	1.00	1714	16650	16400	16230	15980	15810	16525	16105	50	4800	500	10330	10	1	10000000	1630	18.63	0.98	12	0.08	875.00	16613.00	29950	20240206	-45.58	12880	20241115	26.55	16630	-1.98	20250217	14660	11.19	20250204	26200	-37.79	20240221	12880	26.55	20241115	2.59	N	068290	500	50 억	100345	N	N	0	N	N
62	20250219	120624	57	100.00	KOSPI	오락·문화	N	N	N	N	N	16210	60	2	0.37	53980880	3335	20.12	16100	16310	16100	20950	11310	16150	16186.17	1.00	249	16650	16400	16230	15980	15810	16525	16105	50	4800	500	10330	10	1	10000000	1621	18.53	0.98	12	0.03	875.00	16613.00	29950	20240206	-45.88	12880	20241115	25.85	16630	-2.53	20250217	14660	10.57	20250204	26200	-38.13	20240221	12880	25.85	20241115	2.59	N	068290	500	50 억	100345	N	N	0	N	N
63	20250219	110625	57	100.00	KOSPI	오락·문화	N	N	N	N	N	16200	50	2	0.31	44710390	2763	16.67	16100	16310	16100	20950	11310	16150	16181.83	1.00	202	16650	16400	16230	15980	15810	16525	16105	50	4800	500	10330	10	1	10000000	1620	18.51	0.98	12	0.03	875.00	16613.00	29950	20240206	-45.91	12880	20241115	25.78	16630	-2.59	20250217	14660	10.50	20250204	26200	-38.17	20240221	12880	25.78	20241115	2.59	N	068290	500	50 억	100345	N	N	0	N	N
64	20250219	100624	57	100.00	KOSPI	오락·문화	N	N	N	N	N	16200	50	2	0.31	32608900	2015	12.16	16100	16310	16100	20950	11310	16150	16183.08	1.00	98	16650	16400	16230	15980	15810	16525	16105	50	4800	500	10330	10	1	10000000	1620	18.51	0.98	12	0.02	875.00	16613.00	29950	20240206	-45.91	12880	20241115	25.78	16630	-2.59	20250217	14660	10.50	20250204	26200	-38.17	20240221	12880	25.78	20241115	2.59	N	068290	500	50 억	100345	N	N	0	N	N
65	20250219	090626	57	100.00	KOSPI	오락·문화	N	N	N	N	N	16290	140	2	0.87	4026580	247	1.49	16100	16310	16100	20950	11310	16150	16301.94	1.00	-138	16650	16400	16230	15980	15810	16525	16105	50	4800	500	10330	10	1	10000000	1629	18.62	0.98	12	0.00	875.00	16613.00	29950	20240206	-45.61	12880	20241115	26.48	16630	-2.04	20250217	14660	11.12	20250204	26200	-37.82	20240221	12880	26.48	20241115	2.59	N	068290	500	50 억	100345	N	N	0	N	N
66	20250218	160623	57	100.00	KOSPI	오락·문화	N	N	N	N	N	16150	-160	5	-0.98	268922600	16554	38.17	16060	16480	16060	21200	11420	16310	16245.23	1.01	-953	16776	16542	16396	16162	16016	16660	16280	50	4890	500	10430	10	1	10000000	1615	18.46	0.97	12	0.17	875.00	16613.00	29950	20240206	-46.08	12880	20241115	25.39	16630	-2.89	20250217	14660	10.16	20250204	26200	-38.36	20240221	12880	25.39	20241115	2.45	N	068290	500	50 억	101194	N	N	3	N	N
67	20250218	150623	57	100.00	KOSPI	오락·문화	N	N	N	N	N	16150	-160	5	-0.98	233396210	14355	33.10	16060	16480	16060	21200	11420	16310	16258.88	1.01	-945	16776	16542	16396	16162	16016	16660	16280	50	4890	500	10430	10	1	10000000	1615	18.46	0.97	12	0.14	875.00	16613.00	29950	20240206	-46.08	12880	20241115	25.39	16630	-2.89	20250217	14660	10.16	20250204	26200	-38.36	20240221	12880	25.39	20241115	2.45	N	068290	500	50 억	101194	N	N	3	N	N
68	20250218	140624	57	100.00	KOSPI	오락·문화	N	N	N	N	N	16200	-110	5	-0.67	214904460	13211	30.46	16060	16480	16060	21200	11420	16310	16267.09	1.01	-921	16776	16542	16396	16162	16016	16660	16280	50	4890	500	10430	10	1	10000000	1620	18.51	0.98	12	0.13	875.00	16613.00	29950	20240206	-45.91	12880	20241115	25.78	16630	-2.59	20250217	14660	10.50	20250204	26200	-38.17	20240221	12880	25.78	20241115	2.45	N	068290	500	50 억	101194	N	N	3	N	N
69	20250218	130622	57	100.00	KOSPI	오락·문화	N	N	N	N	N	16250	-60	5	-0.37	165079620	10131	23.36	16060	16480	16060	21200	11420	16310	16294.50	1.01	-1036	16776	16542	16396	16162	16016	16660	16280	50	4890	500	10430	10	1	10000000	1625	18.57	0.98	12	0.10	875.00	16613.00	29950	20240206	-45.74	12880	20241115	26.16	16630	-2.29	20250217	14660	10.85	20250204	26200	-37.98	20240221	12880	26.16	20241115	2.45	N	068290	500	50 억	101194	N	N	3	N	N
70	20250218	120623	57	100.00	KOSPI	오락·문화	N	N	N	N	N	16260	-50	5	-0.31	138924240	8521	19.65	16060	16480	16060	21200	11420	16310	16303.75	1.01	-707	16776	16542	16396	16162	16016	16660	16280	50	4890	500	10430	10	1	10000000	1626	18.58	0.98	12	0.09	875.00	16613.00	29950	20240206	-45.71	12880	20241115	26.24	16630	-2.22	20250217	14660	10.91	20250204	26200	-37.94	20240221	12880	26.24	20241115	2.45	N	068290	500	50 억	101194	N	N	3	N	N
71	20250218	110622	57	100.00	KOSPI	오락·문화	N	N	N	N	N	16230	-80	5	-0.49	125362900	7688	17.72	16060	16480	16060	21200	11420	16310	16306.31	1.01	-172	16776	16542	16396	16162	16016	16660	16280	50	4890	500	10430	10	1	10000000	1623	18.55	0.98	12	0.08	875.00	16613.00	29950	20240206	-45.81	12880	20241115	26.01	16630	-2.41	20250217	14660	10.71	20250204	26200	-38.05	20240221	12880	26.01	20241115	2.45	N	068290	500	50 억	101194	N	N	3	N	N
72	20250218	100622	57	100.00	KOSPI	오락·문화	N	N	N	N	N	16300	-10	5	-0.06	72976470	4475	10.32	16060	16480	16060	21200	11420	16310	16307.59	1.01	1272	16776	16542	16396	16162	16016	16660	16280	50	4890	500	10430	10	1	10000000	1630	18.63	0.98	12	0.04	875.00	16613.00	29950	20240206	-45.58	12880	20241115	26.55	16630	-1.98	20250217	14660	11.19	20250204	26200	-37.79	20240221	12880	26.55	20241115	2.45	N	068290	500	50 억	101194	N	N	3	N	N
73	20250218	090624	57	100.00	KOSPI	오락·문화	N	N	N	N	N	16390	80	2	0.49	9321860	574	1.32	16060	16480	16060	21200	11420	16310	16240.17	1.01	-14	16776	16542	16396	16162	16016	16660	16280	50	4890	500	10430	10	1	10000000	1639	18.73	0.99	12	0.01	875.00	16613.00	29950	20240206	-45.28	12880	20241115	27.25	16630	-1.44	20250217	14660	11.80	20250204	26200	-37.44	20240221	12880	27.25	20241115	2.45	N	068290	500	50 억	101194	N	N	3	N	N
74	20250217	160622	57	100.00	KOSPI	오락·문화	N	N	N	N	N	16310	210	2	1.30	711564220	43245	70.51	16250	16630	16250	20900	11270	16100	16454.30	0.96	6208	16726	16412	16066	15752	15406	16570	15910	50	4800	500	10300	10	1	10000000	1631	18.64	0.98	12	0.43	875.00	16613.00	29950	20240206	-45.54	12880	20241115	26.63	16630	-1.92	20250217	14660	11.26	20250204	26200	-37.75	20240221	12880	26.63	20241115	2.48	N	068290	500	50 억	95869	N	N	3	N	N
75	20250217	150621	57	100.00	KOSPI	오락·문화	N	N	N	N	N	16420	320	2	1.99	689245710	41878	68.28	16250	16630	16250	20900	11270	16100	16458.42	0.96	6746	16726	16412	16066	15752	15406	16570	15910	50	4800	500	10300	10	1	10000000	1642	18.77	0.99	12	0.42	875.00	16613.00	29950	20240206	-45.18	12880	20241115	27.48	16630	-1.26	20250217	14660	12.01	20250204	26200	-37.33	20240221	12880	27.48	20241115	2.48	N	068290	500	50 억	95869	N	N	6	N	N
76	20250217	140621	57	100.00	KOSPI	오락·문화	N	N	N	N	N	16440	340	2	2.11	568468350	34507	56.26	16250	16630	16250	20900	11270	16100	16474.00	0.96	8705	16726	16412	16066	15752	15406	16570	15910	50	4800	500	10300	10	1	10000000	1644	18.79	0.99	12	0.35	875.00	16613.00	29950	20240206	-45.11	12880	20241115	27.64	16630	-1.14	20250217	14660	12.14	20250204	26200	-37.25	20240221	12880	27.64	20241115	2.48	N	068290	500	50 억	95869	N	N	6	N	N
77	20250217	130622	57	100.00	KOSPI	오락·문화	N	N	N	N	N	16520	420	2	2.61	554158340	33638	54.84	16250	16630	16250	20900	11270	16100	16474.18	0.96	9192	16726	16412	16066	15752	15406	16570	15910	50	4800	500	10300	10	1	10000000	1652	18.88	0.99	12	0.34	875.00	16613.00	29950	20240206	-44.84	12880	20241115	28.26	16630	-0.66	20250217	14660	12.69	20250204	26200	-36.95	20240221	12880	28.26	20241115	2.48	N	068290	500	50 억	95869	N	N	6	N	N
78	20250217	120623	57	100.00	KOSPI	오락·문화	N	N	N	N	N	16490	390	2	2.42	524150150	31819	51.88	16250	16630	16250	20900	11270	16100	16472.87	0.96	9105	16726	16412	16066	15752	15406	16570	15910	50	4800	500	10300	10	1	10000000	1649	18.85	0.99	12	0.32	875.00	16613.00	29950	20240206	-44.94	12880	20241115	28.03	16630	-0.84	20250217	14660	12.48	20250204	26200	-37.06	20240221	12880	28.03	20241115	2.48	N	068290	500	50 억	95869	N	N	6	N	N
79	20250217	110622	57	100.00	KOSPI	오락·문화	N	N	N	N	N	16440	340	2	2.11	464384850	28189	45.96	16250	16630	16250	20900	11270	16100	16473.97	0.96	8715	16726	16412	16066	15752	15406	16570	15910	50	4800	500	10300	10	1	10000000	1644	18.79	0.99	12	0.28	875.00	16613.00	29950	20240206	-45.11	12880	20241115	27.64	16630	-1.14	20250217	14660	12.14	20250204	26200	-37.25	20240221	12880	27.64	20241115	2.48	N	068290	500	50 억	95869	N	N	6	N	N
80	20250217	100619	57	100.00	KOSPI	오락·문화	N	N	N	N	N	16610	510	2	3.17	402729280	24454	39.87	16250	16630	16250	20900	11270	16100	16468.85	0.96	9914	16726	16412	16066	15752	15406	16570	15910	50	4800	500	10300	10	1	10000000	1661	18.98	1.00	12	0.24	875.00	16613.00	29950	20240206	-44.54	12880	20241115	28.96	16630	-0.12	20250217	14660	13.30	20250204	26200	-36.60	20240221	12880	28.96	20241115	2.48	N	068290	500	50 억	95869	N	N	6	N	N
81	20250217	090621	57	100.00	KOSPI	오락·문화	N	N	N	N	N	16500	400	2	2.48	146178760	8880	14.48	16250	16560	16250	20900	11270	16100	16461.57	0.96	3047	16726	16412	16066	15752	15406	16570	15910	50	4800	500	10300	10	1	10000000	1650	18.86	0.99	12	0.09	875.00	16613.00	29950	20240206	-44.91	12880	20241115	28.11	16560	-0.36	20250217	14660	12.55	20250204	26200	-37.02	20240221	12880	28.11	20241115	2.48	N	068290	500	50 억	95869	N	N	6	N	N
82	20250214	160618	57	100.00	KOSPI	오락·문화	N	N	N	N	N	16100	380	2	2.42	982442330	60915	288.25	15720	16380	15720	20400	11010	15720	16128.09	0.91	3462	16053	15886	15643	15476	15233	15970	15560	50	4680	500	10060	10	1	10000000	1610	18.40	0.97	12	0.61	875.00	16613.00	29950	20240206	-46.24	12880	20241115	25.00	16380	-1.71	20250214	14660	9.82	20250204	26400	-39.02	20240214	12880	25.00	20241115	2.46	N	068290	500	50 억	91299	N	N	6	N	N
83	20250214	150616	57	100.00	KOSPI	오락·문화	N	N	N	N	N	16260	540	2	3.44	915233760	56768	268.62	15720	16380	15720	20400	11010	15720	16122.35	0.91	3458	16053	15886	15643	15476	15233	15970	15560	50	4680	500	10060	10	1	10000000	1626	18.58	0.98	12	0.57	875.00	16613.00	29950	20240206	-45.71	12880	20241115	26.24	16380	-0.73	20250214	14660	10.91	20250204	26400	-38.41	20240214	12880	26.24	20241115	2.46	N	068290	500	50 억	91299	N	N	11	N	N
84	20250214	140618	57	100.00	KOSPI	오락·문화	N	N	N	N	N	16240	520	2	3.31	695681010	43311	204.94	15720	16260	15720	20400	11010	15720	16062.46	0.91	2397	16053	15886	15643	15476	15233	15970	15560	50	4680	500	10060	10	1	10000000	1624	18.56	0.98	12	0.43	875.00	16613.00	29950	20240206	-45.78	12880	20241115	26.09	16260	-0.12	20250214	14660	10.78	20250204	26400	-38.48	20240214	12880	26.09	20241115	2.46	N	068290	500	50 억	91299	N	N	11	N	N
85	20250214	130620	57	100.00	KOSPI	오락·문화	N	N	N	N	N	16080	360	2	2.29	563261900	35137	166.27	15720	16190	15720	20400	11010	15720	16030.45	0.91	-1137	16053	15886	15643	15476	15233	15970	15560	50	4680	500	10060	10	1	10000000	1608	18.38	0.97	12	0.35	875.00	16613.00	29950	20240206	-46.31	12880	20241115	24.84	16190	-0.68	20250214	14660	9.69	20250204	26400	-39.09	20240214	12880	24.84	20241115	2.46	N	068290	500	50 억	91299	N	N	11	N	N
86	20250214	120618	57	100.00	KOSPI	오락·문화	N	N	N	N	N	16140	420	2	2.67	539573440	33667	159.31	15720	16190	15720	20400	11010	15720	16026.78	0.91	-1116	16053	15886	15643	15476	15233	15970	15560	50	4680	500	10060	10	1	10000000	1614	18.45	0.97	12	0.34	875.00	16613.00	29950	20240206	-46.11	12880	20241115	25.31	16190	-0.31	20250214	14660	10.10	20250204	26400	-38.86	20240214	12880	25.31	20241115	2.46	N	068290	500	50 억	91299	N	N	11	N	N
87	20250214	110615	57	100.00	KOSPI	오락·문화	N	N	N	N	N	16100	380	2	2.42	421426130	26347	124.67	15720	16140	15720	20400	11010	15720	15995.22	0.91	-2522	16053	15886	15643	15476	15233	15970	15560	50	4680	500	10060	10	1	10000000	1610	18.40	0.97	12	0.26	875.00	16613.00	29950	20240206	-46.24	12880	20241115	25.00	16140	-0.25	20250214	14660	9.82	20250204	26400	-39.02	20240214	12880	25.00	20241115	2.46	N	068290	500	50 억	91299	N	N	11	N	N
88	20250214	100616	57	100.00	KOSPI	오락·문화	N	N	N	N	N	15920	200	2	1.27	259590390	16257	76.93	15720	16090	15720	20400	11010	15720	15967.91	0.91	-3327	16053	15886	15643	15476	15233	15970	15560	50	4680	500	10060	10	1	10000000	1592	18.19	0.96	12	0.16	875.00	16613.00	29950	20240206	-46.84	12880	20241115	23.60	16090	-1.06	20250214	14660	8.59	20250204	26400	-39.70	20240214	12880	23.60	20241115	2.46	N	068290	500	50 억	91299	N	N	11	N	N
89	20250214	090619	57	100.00	KOSPI	오락·문화	N	N	N	N	N	15990	270	2	1.72	38897020	2454	11.61	15720	15990	15720	20400	11010	15720	15850.46	0.91	211	16053	15886	15643	15476	15233	15970	15560	50	4680	500	10060	10	1	10000000	1599	18.27	0.96	12	0.02	875.00	16613.00	29950	20240206	-46.61	12880	20241115	24.15	16040	-0.31	20250212	14660	9.07	20250204	26400	-39.43	20240214	12880	24.15	20241115	2.46	N	068290	500	50 억	91299	N	N	11	N	N
90	20250213	160612	57	100.00	KOSPI	오락·문화	N	N	N	N	N	15720	320	2	2.08	330523330	21128	26.94	15400	15810	15400	20000	10780	15400	15643.74	0.87	4030	16373	15886	15553	15066	14733	16130	15310	50	4600	500	9850	10	1	10000000	1572	17.97	0.95	12	0.21	875.00	16613.00	29950	20240206	-47.51	12880	20241115	22.05	16040	-2.00	20250212	14660	7.23	20250204	26400	-40.45	20240214	12880	22.05	20241115	2.48	N	068290	500	50 억	87431	N	N	11	N	N
91	20250213	150612	57	100.00	KOSPI	오락·문화	N	N	N	N	N	15640	240	2	1.56	301129010	19253	24.55	15400	15810	15400	20000	10780	15400	15640.63	0.87	3903	16373	15886	15553	15066	14733	16130	15310	50	4600	500	9850	10	1	10000000	1564	17.87	0.94	12	0.19	875.00	16613.00	29950	20240206	-47.78	12880	20241115	21.43	16040	-2.49	20250212	14660	6.68	20250204	26400	-40.76	20240214	12880	21.43	20241115	2.48	N	068290	500	50 억	87431	N	N	28	N	N
92	20250213	140612	57	100.00	KOSPI	오락·문화	N	N	N	N	N	15670	270	2	1.75	275128240	17591	22.43	15400	15810	15400	20000	10780	15400	15640.28	0.87	3461	16373	15886	15553	15066	14733	16130	15310	50	4600	500	9850	10	1	10000000	1567	17.91	0.94	12	0.18	875.00	16613.00	29950	20240206	-47.68	12880	20241115	21.66	16040	-2.31	20250212	14660	6.89	20250204	26400	-40.64	20240214	12880	21.66	20241115	2.48	N	068290	500	50 억	87431	N	N	28	N	N
93	20250213	130611	57	100.00	KOSPI	오락·문화	N	N	N	N	N	15750	350	2	2.27	250375610	16016	20.42	15400	15810	15400	20000	10780	15400	15632.84	0.87	4069	16373	15886	15553	15066	14733	16130	15310	50	4600	500	9850	10	1	10000000	1575	18.00	0.95	12	0.16	875.00	16613.00	29950	20240206	-47.41	12880	20241115	22.28	16040	-1.81	20250212	14660	7.44	20250204	26400	-40.34	20240214	12880	22.28	20241115	2.48	N	068290	500	50 억	87431	N	N	28	N	N
94	20250213	120612	57	100.00	KOSPI	오락·문화	N	N	N	N	N	15790	390	2	2.53	211691520	13566	17.30	15400	15790	15400	20000	10780	15400	15604.56	0.87	3504	16373	15886	15553	15066	14733	16130	15310	50	4600	500	9850	10	1	10000000	1579	18.05	0.95	12	0.14	875.00	16613.00	29950	20240206	-47.28	12880	20241115	22.59	16040	-1.56	20250212	14660	7.71	20250204	26400	-40.19	20240214	12880	22.59	20241115	2.48	N	068290	500	50 억	87431	N	N	28	N	N
95	20250213	110609	57	100.00	KOSPI	오락·문화	N	N	N	N	N	15630	230	2	1.49	129796110	8352	10.65	15400	15660	15400	20000	10780	15400	15540.72	0.87	905	16373	15886	15553	15066	14733	16130	15310	50	4600	500	9850	10	1	10000000	1563	17.86	0.94	12	0.08	875.00	16613.00	29950	20240206	-47.81	12880	20241115	21.35	16040	-2.56	20250212	14660	6.62	20250204	26400	-40.80	20240214	12880	21.35	20241115	2.48	N	068290	500	50 억	87431	N	N	28	N	N
96	20250213	100613	57	100.00	KOSPI	오락·문화	N	N	N	N	N	15610	210	2	1.36	88614550	5705	7.27	15400	15660	15400	20000	10780	15400	15532.79	0.87	361	16373	15886	15553	15066	14733	16130	15310	50	4600	500	9850	10	1	10000000	1561	17.84	0.94	12	0.06	875.00	16613.00	29950	20240206	-47.88	12880	20241115	21.20	16040	-2.68	20250212	14660	6.48	20250204	26400	-40.87	20240214	12880	21.20	20241115	2.48	N	068290	500	50 억	87431	N	N	28	N	N
97	20250213	090609	57	100.00	KOSPI	오락·문화	N	N	N	N	N	15430	30	2	0.19	1886170	122	0.16	15400	15600	15400	20000	10780	15400	15460.41	0.87	-54	16373	15886	15553	15066	14733	16130	15310	50	4600	500	9850	10	1	10000000	1543	17.63	0.93	12	0.00	875.00	16613.00	29950	20240206	-48.48	12880	20241115	19.80	16040	-3.80	20250212	14660	5.25	20250204	26400	-41.55	20240214	12880	19.80	20241115	2.48	N	068290	500	50 억	87431	N	N	28	N	N
98	20250212	160608	57	100.00	KOSPI	오락·문화	N	N	N	N	N	15400	180	2	1.18	1235421400	78302	990.16	15220	16040	15220	19780	10660	15220	15778.64	0.87	1105	15480	15350	15260	15130	15040	15305	15085	50	4560	500	9740	10	1	10000000	1540	17.60	0.93	12	0.78	875.00	16613.00	29950	20240206	-48.58	12880	20241115	19.57	16040	-3.99	20250212	14660	5.05	20250204	26400	-41.67	20240214	12880	19.57	20241115	2.50	N	068290	500	50 억	87158	N	N	28	N	N
99	20250212	150608	57	100.00	KOSPI	오락·문화	N	N	N	N	N	15680	460	2	3.02	1135653270	71884	909.00	15220	16040	15220	19780	10660	15220	15798.42	0.87	616	15480	15350	15260	15130	15040	15305	15085	50	4560	500	9740	10	1	10000000	1568	17.92	0.94	12	0.72	875.00	16613.00	29950	20240206	-47.65	12880	20241115	21.74	16040	-2.24	20250212	14660	6.96	20250204	26400	-40.61	20240214	12880	21.74	20241115	2.50	N	068290	500	50 억	87158	N	N	0	N	N
100	20250212	140609	57	100.00	KOSPI	오락·문화	N	N	N	N	N	15840	620	2	4.07	1059950420	67062	848.03	15220	16040	15220	19780	10660	15220	15805.53	0.87	1317	15480	15350	15260	15130	15040	15305	15085	50	4560	500	9740	10	1	10000000	1584	18.10	0.95	12	0.67	875.00	16613.00	29950	20240206	-47.11	12880	20241115	22.98	16040	-1.25	20250212	14660	8.05	20250204	26400	-40.00	20240214	12880	22.98	20241115	2.50	N	068290	500	50 억	87158	N	N	0	N	N
101	20250212	130610	57	100.00	KOSPI	오락·문화	N	N	N	N	N	15750	530	2	3.48	1047230590	66257	837.85	15220	16040	15220	19780	10660	15220	15805.58	0.87	1408	15480	15350	15260	15130	15040	15305	15085	50	4560	500	9740	10	1	10000000	1575	18.00	0.95	12	0.66	875.00	16613.00	29950	20240206	-47.41	12880	20241115	22.28	16040	-1.81	20250212	14660	7.44	20250204	26400	-40.34	20240214	12880	22.28	20241115	2.50	N	068290	500	50 억	87158	N	N	0	N	N
102	20250212	120608	57	100.00	KOSPI	오락·문화	N	N	N	N	N	15820	600	2	3.94	986046180	62377	788.78	15220	16040	15220	19780	10660	15220	15807.85	0.87	1899	15480	15350	15260	15130	15040	15305	15085	50	4560	500	9740	10	1	10000000	1582	18.08	0.95	12	0.62	875.00	16613.00	29950	20240206	-47.18	12880	20241115	22.83	16040	-1.37	20250212	14660	7.91	20250204	26400	-40.08	20240214	12880	22.83	20241115	2.50	N	068290	500	50 억	87158	N	N	0	N	N
103	20250212	110606	57	100.00	KOSPI	오락·문화	N	N	N	N	N	15850	630	2	4.14	898551930	56851	718.90	15220	16040	15220	19780	10660	15220	15805.38	0.87	1249	15480	15350	15260	15130	15040	15305	15085	50	4560	500	9740	10	1	10000000	1585	18.11	0.95	12	0.57	875.00	16613.00	29950	20240206	-47.08	12880	20241115	23.06	16040	-1.18	20250212	14660	8.12	20250204	26400	-39.96	20240214	12880	23.06	20241115	2.50	N	068290	500	50 억	87158	N	N	0	N	N
104	20250212	100608	57	100.00	KOSPI	오락·문화	N	N	N	N	N	15940	720	2	4.73	752281550	47632	602.33	15220	16040	15220	19780	10660	15220	15793.62	0.87	2509	15480	15350	15260	15130	15040	15305	15085	50	4560	500	9740	10	1	10000000	1594	18.22	0.96	12	0.48	875.00	16613.00	29950	20240206	-46.78	12880	20241115	23.76	16040	-0.62	20250212	14660	8.73	20250204	26400	-39.62	20240214	12880	23.76	20241115	2.50	N	068290	500	50 억	87158	N	N	0	N	N
105	20250212	090611	57	100.00	KOSPI	오락·문화	N	N	N	N	N	15550	330	2	2.17	50797740	3314	41.91	15220	15550	15220	19780	10660	15220	15328.23	0.87	665	15480	15350	15260	15130	15040	15305	15085	50	4560	500	9740	10	1	10000000	1555	17.77	0.94	12	0.03	875.00	16613.00	29950	20240206	-48.08	12880	20241115	20.73	15900	-2.20	20250120	14660	6.07	20250204	26400	-41.10	20240214	12880	20.73	20241115	2.50	N	068290	500	50 억	87158	N	N	0	N	N
106	20250211	160609	57	100.00	KOSPI	오락·문화	N	N	N	N	N	15220	40	2	0.26	119660940	7863	77.86	15390	15390	15170	19730	10630	15180	15218.23	0.86	390	15553	15366	15133	14946	14713	15460	15040	50	4550	500	9710	10	1	10000000	1522	17.39	0.92	12	0.08	875.00	16613.00	29950	20240206	-49.18	12880	20241115	18.17	15900	-4.28	20250120	14660	3.82	20250204	26400	-42.35	20240214	12880	18.17	20241115	2.50	N	068290	500	50 억	86178	N	N	0	N	N
107	20250211	150609	57	100.00	KOSPI	오락·문화	N	N	N	N	N	15250	70	2	0.46	111587090	7333	72.61	15390	15390	15170	19730	10630	15180	15217.11	0.86	555	15553	15366	15133	14946	14713	15460	15040	50	4550	500	9710	10	1	10000000	1525	17.43	0.92	12	0.07	875.00	16613.00	29950	20240206	-49.08	12880	20241115	18.40	15900	-4.09	20250120	14660	4.02	20250204	26400	-42.23	20240214	12880	18.40	20241115	2.50	N	068290	500	50 억	86178	N	N	0	N	N
108	20250211	140609	57	100.00	KOSPI	오락·문화	N	N	N	N	N	15240	60	2	0.40	101809900	6691	66.25	15390	15390	15170	19730	10630	15180	15215.95	0.86	514	15553	15366	15133	14946	14713	15460	15040	50	4550	500	9710	10	1	10000000	1524	17.42	0.92	12	0.07	875.00	16613.00	29950	20240206	-49.12	12880	20241115	18.32	15900	-4.15	20250120	14660	3.96	20250204	26400	-42.27	20240214	12880	18.32	20241115	2.50	N	068290	500	50 억	86178	N	N	0	N	N
109	20250211	130608	57	100.00	KOSPI	오락·문화	N	N	N	N	N	15230	50	2	0.33	84739810	5570	55.15	15390	15390	15170	19730	10630	15180	15213.61	0.86	59	15553	15366	15133	14946	14713	15460	15040	50	4550	500	9710	10	1	10000000	1523	17.41	0.92	12	0.06	875.00	16613.00	29950	20240206	-49.15	12880	20241115	18.25	15900	-4.21	20250120	14660	3.89	20250204	26400	-42.31	20240214	12880	18.25	20241115	2.50	N	068290	500	50 억	86178	N	N	0	N	N
110	20250211	120607	57	100.00	KOSPI	오락·문화	N	N	N	N	N	15230	50	2	0.33	70570130	4639	45.94	15390	15390	15170	19730	10630	15180	15212.36	0.86	-118	15553	15366	15133	14946	14713	15460	15040	50	4550	500	9710	10	1	10000000	1523	17.41	0.92	12	0.05	875.00	16613.00	29950	20240206	-49.15	12880	20241115	18.25	15900	-4.21	20250120	14660	3.89	20250204	26400	-42.31	20240214	12880	18.25	20241115	2.50	N	068290	500	50 억	86178	N	N	0	N	N
111	20250211	110608	57	100.00	KOSPI	오락·문화	N	N	N	N	N	15210	30	2	0.20	61959780	4074	40.34	15390	15390	15170	19730	10630	15180	15208.59	0.86	-58	15553	15366	15133	14946	14713	15460	15040	50	4550	500	9710	10	1	10000000	1521	17.38	0.92	12	0.04	875.00	16613.00	29950	20240206	-49.22	12880	20241115	18.09	15900	-4.34	20250120	14660	3.75	20250204	26400	-42.39	20240214	12880	18.09	20241115	2.50	N	068290	500	50 억	86178	N	N	0	N	N
112	20250211	100609	57	100.00	KOSPI	오락·문화	N	N	N	N	N	15230	50	2	0.33	53720980	3533	34.98	15390	15390	15170	19730	10630	15180	15205.49	0.86	-52	15553	15366	15133	14946	14713	15460	15040	50	4550	500	9710	10	1	10000000	1523	17.41	0.92	12	0.04	875.00	16613.00	29950	20240206	-49.15	12880	20241115	18.25	15900	-4.21	20250120	14660	3.89	20250204	26400	-42.31	20240214	12880	18.25	20241115	2.50	N	068290	500	50 억	86178	N	N	0	N	N
113	20250211	090611	57	100.00	KOSPI	오락·문화	N	N	N	N	N	15190	10	2	0.07	6358910	417	4.13	15390	15390	15190	19730	10630	15180	15249.18	0.86	35	15553	15366	15133	14946	14713	15460	15040	50	4550	500	9710	10	1	10000000	1519	17.36	0.91	12	0.00	875.00	16613.00	29950	20240206	-49.28	12880	20241115	17.93	15900	-4.47	20250120	14660	3.62	20250204	26400	-42.46	20240214	12880	17.93	20241115	2.50	N	068290	500	50 억	86178	N	N	0	N	N
114	20250210	160605	57	100.00	KOSPI	오락·문화	N	N	N	N	N	15180	130	2	0.86	149412570	9867	63.33	15050	15320	14900	19560	10540	15050	15142.75	0.84	1822	15396	15222	15086	14912	14776	15155	14845	50	4510	500	9630	10	1	10000000	1518	17.35	0.91	12	0.10	875.00	16613.00	29950	20240206	-49.32	12880	20241115	17.86	15900	-4.53	20250120	14660	3.55	20250204	26400	-42.50	20240214	12880	17.86	20241115	2.43	N	068290	500	50 억	84236	N	N	0	N	N
115	20250210	150605	57	100.00	KOSPI	오락·문화	N	N	N	N	N	15160	110	2	0.73	145405610	9603	61.63	15050	15320	14900	19560	10540	15050	15141.78	0.84	1884	15396	15222	15086	14912	14776	15155	14845	50	4510	500	9630	10	1	10000000	1516	17.33	0.91	12	0.10	875.00	16613.00	29950	20240206	-49.38	12880	20241115	17.70	15900	-4.65	20250120	14660	3.41	20250204	26400	-42.58	20240214	12880	17.70	20241115	2.43	N	068290	500	50 억	84236	N	N	0	N	N
116	20250210	140604	57	100.00	KOSPI	오락·문화	N	N	N	N	N	15210	160	2	1.06	135630550	8959	57.50	15050	15320	14900	19560	10540	15050	15139.13	0.84	1747	15396	15222	15086	14912	14776	15155	14845	50	4510	500	9630	10	1	10000000	1521	17.38	0.92	12	0.09	875.00	16613.00	29950	20240206	-49.22	12880	20241115	18.09	15900	-4.34	20250120	14660	3.75	20250204	26400	-42.39	20240214	12880	18.09	20241115	2.43	N	068290	500	50 억	84236	N	N	0	N	N
117	20250210	130605	57	100.00	KOSPI	오락·문화	N	N	N	N	N	15280	230	2	1.53	126053520	8330	53.46	15050	15320	14900	19560	10540	15050	15132.57	0.84	1585	15396	15222	15086	14912	14776	15155	14845	50	4510	500	9630	10	1	10000000	1528	17.46	0.92	12	0.08	875.00	16613.00	29950	20240206	-48.98	12880	20241115	18.63	15900	-3.90	20250120	14660	4.23	20250204	26400	-42.12	20240214	12880	18.63	20241115	2.43	N	068290	500	50 억	84236	N	N	0	N	N
118	20250210	120603	57	100.00	KOSPI	오락·문화	N	N	N	N	N	15290	240	2	1.59	93303000	6183	39.68	15050	15320	14900	19560	10540	15050	15090.31	0.84	1506	15396	15222	15086	14912	14776	15155	14845	50	4510	500	9630	10	1	10000000	1529	17.47	0.92	12	0.06	875.00	16613.00	29950	20240206	-48.95	12880	20241115	18.71	15900	-3.84	20250120	14660	4.30	20250204	26400	-42.08	20240214	12880	18.71	20241115	2.43	N	068290	500	50 억	84236	N	N	0	N	N
119	20250210	110601	57	100.00	KOSPI	오락·문화	N	N	N	N	N	15200	150	2	1.00	66846440	4448	28.55	15050	15200	14900	19560	10540	15050	15028.38	0.84	770	15396	15222	15086	14912	14776	15155	14845	50	4510	500	9630	10	1	10000000	1520	17.37	0.91	12	0.04	875.00	16613.00	29950	20240206	-49.25	12880	20241115	18.01	15900	-4.40	20250120	14660	3.68	20250204	26400	-42.42	20240214	12880	18.01	20241115	2.43	N	068290	500	50 억	84236	N	N	0	N	N
120	20250210	100600	57	100.00	KOSPI	오락·문화	N	N	N	N	N	15080	30	2	0.20	42192420	2816	18.07	15050	15130	14900	19560	10540	15050	14982.87	0.84	-76	15396	15222	15086	14912	14776	15155	14845	50	4510	500	9630	10	1	10000000	1508	17.23	0.91	12	0.03	875.00	16613.00	29950	20240206	-49.65	12880	20241115	17.08	15900	-5.16	20250120	14660	2.86	20250204	26400	-42.88	20240214	12880	17.08	20241115	2.43	N	068290	500	50 억	84236	N	N	0	N	N
121	20250210	090558	57	100.00	KOSPI	오락·문화	N	N	N	N	N	14990	-60	5	-0.40	1412190	94	0.60	15050	15050	14900	19560	10540	15050	15020.12	0.84	-35	15396	15222	15086	14912	14776	15155	14845	50	4510	500	9630	10	1	10000000	1499	17.13	0.90	12	0.00	875.00	16613.00	29950	20240206	-49.95	12880	20241115	16.38	15900	-5.72	20250120	14660	2.25	20250204	26400	-43.22	20240214	12880	16.38	20241115	2.43	N	068290	500	50 억	84236	N	N	0	N	N
122	20250207	160555	57	100.00	KOSPI	오락·문화	N	N	N	N	N	15050	-210	5	-1.38	226860750	15088	96.36	15260	15260	14950	19830	10690	15260	15035.84	0.88	-3536	15520	15390	15270	15140	15020	15455	15205	50	4570	500	9760	10	1	10000000	1505	17.20	0.91	12	0.15	875.00	16613.00	29950	20240206	-49.75	12880	20241115	16.85	15900	-5.35	20250120	14660	2.66	20250204	27450	-45.17	20240207	12880	16.85	20241115	2.45	N	068290	500	50 억	87550	N	N	5	N	N
123	20250207	150557	57	100.00	KOSPI	오락·문화	N	N	N	N	N	15040	-220	5	-1.44	210568500	14005	89.44	15260	15260	14950	19830	10690	15260	15035.24	0.88	-3080	15520	15390	15270	15140	15020	15455	15205	50	4570	500	9760	10	1	10000000	1504	17.19	0.91	12	0.14	875.00	16613.00	29950	20240206	-49.78	12880	20241115	16.77	15900	-5.41	20250120	14660	2.59	20250204	27450	-45.21	20240207	12880	16.77	20241115	2.45	N	068290	500	50 억	87550	N	N	5	N	N
124	20250207	140555	57	100.00	KOSPI	오락·문화	N	N	N	N	N	15050	-210	5	-1.38	204728170	13617	86.97	15260	15260	14950	19830	10690	15260	15034.75	0.88	-2891	15520	15390	15270	15140	15020	15455	15205	50	4570	500	9760	10	1	10000000	1505	17.20	0.91	12	0.14	875.00	16613.00	29950	20240206	-49.75	12880	20241115	16.85	15900	-5.35	20250120	14660	2.66	20250204	27450	-45.17	20240207	12880	16.85	20241115	2.45	N	068290	500	50 억	87550	N	N	5	N	N
125	20250207	130554	57	100.00	KOSPI	오락·문화	N	N	N	N	N	15120	-140	5	-0.92	197022420	13106	83.70	15260	15260	14950	19830	10690	15260	15032.99	0.88	-2764	15520	15390	15270	15140	15020	15455	15205	50	4570	500	9760	10	1	10000000	1512	17.28	0.91	12	0.13	875.00	16613.00	29950	20240206	-49.52	12880	20241115	17.39	15900	-4.91	20250120	14660	3.14	20250204	27450	-44.92	20240207	12880	17.39	20241115	2.45	N	068290	500	50 억	87550	N	N	5	N	N
126	20250207	120555	57	100.00	KOSPI	오락·문화	N	N	N	N	N	15020	-240	5	-1.57	160237560	10662	68.09	15260	15260	14950	19830	10690	15260	15028.85	0.88	-3499	15520	15390	15270	15140	15020	15455	15205	50	4570	500	9760	10	1	10000000	1502	17.17	0.90	12	0.11	875.00	16613.00	29950	20240206	-49.85	12880	20241115	16.61	15900	-5.53	20250120	14660	2.46	20250204	27450	-45.28	20240207	12880	16.61	20241115	2.45	N	068290	500	50 억	87550	N	N	5	N	N
127	20250207	110553	57	100.00	KOSPI	오락·문화	N	N	N	N	N	14970	-290	5	-1.90	129366920	8601	54.93	15260	15260	14970	19830	10690	15260	15040.92	0.88	-4363	15520	15390	15270	15140	15020	15455	15205	50	4570	500	9760	10	1	10000000	1497	17.11	0.90	12	0.09	875.00	16613.00	29950	20240206	-50.02	12880	20241115	16.23	15900	-5.85	20250120	14660	2.11	20250204	27450	-45.46	20240207	12880	16.23	20241115	2.45	N	068290	500	50 억	87550	N	N	5	N	N
128	20250207	100554	57	100.00	KOSPI	오락·문화	N	N	N	N	N	15070	-190	5	-1.25	72357820	4800	30.66	15260	15260	15010	19830	10690	15260	15074.55	0.88	-2642	15520	15390	15270	15140	15020	15455	15205	50	4570	500	9760	10	1	10000000	1507	17.22	0.91	12	0.05	875.00	16613.00	29950	20240206	-49.68	12880	20241115	17.00	15900	-5.22	20250120	14660	2.80	20250204	27450	-45.10	20240207	12880	17.00	20241115	2.45	N	068290	500	50 억	87550	N	N	5	N	N
129	20250207	090558	57	100.00	KOSPI	오락·문화	N	N	N	N	N	15190	-70	5	-0.46	2481060	163	1.04	15260	15260	15170	19830	10690	15260	15221.23	0.88	-127	15520	15390	15270	15140	15020	15455	15205	50	4570	500	9760	10	1	10000000	1519	17.36	0.91	12	0.00	875.00	16613.00	29950	20240206	-49.28	12880	20241115	17.93	15900	-4.47	20250120	14660	3.62	20250204	27450	-44.66	20240207	12880	17.93	20241115	2.45	N	068290	500	50 억	87550	N	N	5	N	N
130	20250206	160540	57	100.00	KOSPI	오락·문화	N	N	N	N	N	15260	110	2	0.73	237078960	15590	161.99	15170	15400	15150	19690	10610	15150	15207.12	0.87	763	15416	15282	15216	15082	15016	15250	15050	50	4540	500	9690	10	1	10000000	1526	17.44	0.92	12	0.16	875.00	16613.00	29950	20240206	-49.05	12880	20241115	18.48	15900	-4.03	20250120	14660	4.09	20250204	29950	-49.05	20240206	12880	18.48	20241115	2.47	N	068290	500	50 억	87019	N	N	5	N	N
131	20250206	150543	57	100.00	KOSPI	오락·문화	N	N	N	N	N	15200	50	2	0.33	222974270	14663	152.36	15170	15400	15150	19690	10610	15150	15206.59	0.87	98	15416	15282	15216	15082	15016	15250	15050	50	4540	500	9690	10	1	10000000	1520	17.37	0.91	12	0.15	875.00	16613.00	29950	20240206	-49.25	12880	20241115	18.01	15900	-4.40	20250120	14660	3.68	20250204	29950	-49.25	20240206	12880	18.01	20241115	2.47	N	068290	500	50 억	87019	N	N	2	N	N
132	20250206	140545	57	100.00	KOSPI	오락·문화	N	N	N	N	N	15190	40	2	0.26	191248380	12574	130.65	15170	15400	15150	19690	10610	15150	15209.83	0.87	440	15416	15282	15216	15082	15016	15250	15050	50	4540	500	9690	10	1	10000000	1519	17.36	0.91	12	0.13	875.00	16613.00	29950	20240206	-49.28	12880	20241115	17.93	15900	-4.47	20250120	14660	3.62	20250204	29950	-49.28	20240206	12880	17.93	20241115	2.47	N	068290	500	50 억	87019	N	N	2	N	N
133	20250206	130542	57	100.00	KOSPI	오락·문화	N	N	N	N	N	15220	70	2	0.46	90214700	5932	61.64	15170	15400	15150	19690	10610	15150	15208.14	0.87	496	15416	15282	15216	15082	15016	15250	15050	50	4540	500	9690	10	1	10000000	1522	17.39	0.92	12	0.06	875.00	16613.00	29950	20240206	-49.18	12880	20241115	18.17	15900	-4.28	20250120	14660	3.82	20250204	29950	-49.18	20240206	12880	18.17	20241115	2.47	N	068290	500	50 억	87019	N	N	2	N	N
134	20250206	120540	57	100.00	KOSPI	오락·문화	N	N	N	N	N	15250	100	2	0.66	85223020	5604	58.23	15170	15400	15150	19690	10610	15150	15207.53	0.87	505	15416	15282	15216	15082	15016	15250	15050	50	4540	500	9690	10	1	10000000	1525	17.43	0.92	12	0.06	875.00	16613.00	29950	20240206	-49.08	12880	20241115	18.40	15900	-4.09	20250120	14660	4.02	20250204	29950	-49.08	20240206	12880	18.40	20241115	2.47	N	068290	500	50 억	87019	N	N	2	N	N
135	20250206	110535	57	100.00	KOSPI	오락·문화	N	N	N	N	N	15220	70	2	0.46	58861800	3873	40.24	15170	15400	15150	19690	10610	15150	15197.99	0.87	135	15416	15282	15216	15082	15016	15250	15050	50	4540	500	9690	10	1	10000000	1522	17.39	0.92	12	0.04	875.00	16613.00	29950	20240206	-49.18	12880	20241115	18.17	15900	-4.28	20250120	14660	3.82	20250204	29950	-49.18	20240206	12880	18.17	20241115	2.47	N	068290	500	50 억	87019	N	N	2	N	N
136	20250206	100538	57	100.00	KOSPI	오락·문화	N	N	N	N	N	15300	150	2	0.99	49395310	3252	33.79	15170	15400	15150	19690	10610	15150	15189.21	0.87	11	15416	15282	15216	15082	15016	15250	15050	50	4540	500	9690	10	1	10000000	1530	17.49	0.92	12	0.03	875.00	16613.00	29950	20240206	-48.91	12880	20241115	18.79	15900	-3.77	20250120	14660	4.37	20250204	29950	-48.91	20240206	12880	18.79	20241115	2.47	N	068290	500	50 억	87019	N	N	2	N	N
137	20250206	090544	57	100.00	KOSPI	오락·문화	N	N	N	N	N	15190	40	2	0.26	2339060	154	1.60	15170	15190	15170	19690	10610	15150	15188.70	0.87	143	15416	15282	15216	15082	15016	15250	15050	50	4540	500	9690	10	1	10000000	1519	17.36	0.91	12	0.00	875.00	16613.00	29950	20240206	-49.28	12880	20241115	17.93	15900	-4.47	20250120	14660	3.62	20250204	29950	-49.28	20240206	12880	17.93	20241115	2.47	N	068290	500	50 억	87019	N	N	2	N	N
138	20250205	160536	57	100.00	KOSPI	오락·문화	N	N	N	N	N	15150	20	2	0.13	142958400	9391	135.32	15260	15350	15150	19660	10600	15130	15222.92	0.83	2412	15643	15386	15023	14766	14403	15515	14895	50	4530	500	9680	10	1	10000000	1515	17.31	0.91	12	0.09	875.00	16613.00	29950	20240206	-49.42	12880	20241115	17.62	15900	-4.72	20250120	14660	3.34	20250204	29950	-49.42	20240206	12880	17.62	20241115	2.49	N	068290	500	50 억	82668	N	N	2	N	N
139	20250205	150538	57	100.00	KOSPI	오락·문화	N	N	N	N	N	15200	70	2	0.46	128750150	8455	121.83	15260	15350	15150	19660	10600	15130	15227.69	0.83	2572	15643	15386	15023	14766	14403	15515	14895	50	4530	500	9680	10	1	10000000	1520	17.37	0.91	12	0.08	875.00	16613.00	29950	20240206	-49.25	12880	20241115	18.01	15900	-4.40	20250120	14660	3.68	20250204	29950	-49.25	20240206	12880	18.01	20241115	2.49	N	068290	500	50 억	82668	N	N	5	N	N
140	20250205	140539	57	100.00	KOSPI	오락·문화	N	N	N	N	N	15230	100	2	0.66	122723030	8059	116.12	15260	15350	15150	19660	10600	15130	15228.07	0.83	2432	15643	15386	15023	14766	14403	15515	14895	50	4530	500	9680	10	1	10000000	1523	17.41	0.92	12	0.08	875.00	16613.00	29950	20240206	-49.15	12880	20241115	18.25	15900	-4.21	20250120	14660	3.89	20250204	29950	-49.15	20240206	12880	18.25	20241115	2.49	N	068290	500	50 억	82668	N	N	5	N	N
141	20250205	130537	57	100.00	KOSPI	오락·문화	N	N	N	N	N	15240	110	2	0.73	121717560	7993	115.17	15260	15350	15150	19660	10600	15130	15228.02	0.83	2391	15643	15386	15023	14766	14403	15515	14895	50	4530	500	9680	10	1	10000000	1524	17.42	0.92	12	0.08	875.00	16613.00	29950	20240206	-49.12	12880	20241115	18.32	15900	-4.15	20250120	14660	3.96	20250204	29950	-49.12	20240206	12880	18.32	20241115	2.49	N	068290	500	50 억	82668	N	N	5	N	N
142	20250205	120538	57	100.00	KOSPI	오락·문화	N	N	N	N	N	15250	120	2	0.79	110547040	7258	104.58	15260	15350	15150	19660	10600	15130	15231.06	0.83	2304	15643	15386	15023	14766	14403	15515	14895	50	4530	500	9680	10	1	10000000	1525	17.43	0.92	12	0.07	875.00	16613.00	29950	20240206	-49.08	12880	20241115	18.40	15900	-4.09	20250120	14660	4.02	20250204	29950	-49.08	20240206	12880	18.40	20241115	2.49	N	068290	500	50 억	82668	N	N	5	N	N
143	20250205	110537	57	100.00	KOSPI	오락·문화	N	N	N	N	N	15150	20	2	0.13	66521860	4368	62.94	15260	15350	15150	19660	10600	15130	15229.36	0.83	1183	15643	15386	15023	14766	14403	15515	14895	50	4530	500	9680	10	1	10000000	1515	17.31	0.91	12	0.04	875.00	16613.00	29950	20240206	-49.42	12880	20241115	17.62	15900	-4.72	20250120	14660	3.34	20250204	29950	-49.42	20240206	12880	17.62	20241115	2.49	N	068290	500	50 억	82668	N	N	5	N	N
144	20250205	100541	57	100.00	KOSPI	오락·문화	N	N	N	N	N	15200	70	2	0.46	46715700	3063	44.14	15260	15350	15180	19660	10600	15130	15251.62	0.83	2054	15643	15386	15023	14766	14403	15515	14895	50	4530	500	9680	10	1	10000000	1520	17.37	0.91	12	0.03	875.00	16613.00	29950	20240206	-49.25	12880	20241115	18.01	15900	-4.40	20250120	14660	3.68	20250204	29950	-49.25	20240206	12880	18.01	20241115	2.49	N	068290	500	50 억	82668	N	N	5	N	N
145	20250205	090545	57	100.00	KOSPI	오락·문화	N	N	N	N	N	15340	210	2	1.39	14520430	948	13.66	15260	15350	15260	19660	10600	15130	15316.91	0.83	846	15643	15386	15023	14766	14403	15515	14895	50	4530	500	9680	10	1	10000000	1534	17.53	0.92	12	0.01	875.00	16613.00	29950	20240206	-48.78	12880	20241115	19.10	15900	-3.52	20250120	14660	4.64	20250204	29950	-48.78	20240206	12880	19.10	20241115	2.49	N	068290	500	50 억	82668	N	N	5	N	N
146	20250204	160531	57	100.00	KOSPI	오락·문화	N	N	N	N	N	15130	400	2	2.72	104121040	6935	27.46	14660	15280	14660	19140	10320	14730	15013.85	0.80	1743	15256	14992	14846	14582	14436	14920	14510	50	4410	500	9420	10	1	10000000	1513	17.29	0.91	12	0.07	875.00	16613.00	29950	20240206	-49.48	12880	20241115	17.47	15900	-4.84	20250120	14660	3.21	20250204	29950	-49.48	20240206	12880	17.47	20241115	2.49	N	068290	500	50 억	80173	N	N	5	N	N
147	20250204	150532	57	100.00	KOSPI	오락·문화	N	N	N	N	N	15060	330	2	2.24	97615310	6504	25.75	14660	15280	14660	19140	10320	14730	15008.50	0.80	1699	15256	14992	14846	14582	14436	14920	14510	50	4410	500	9420	10	1	10000000	1506	17.21	0.91	12	0.07	875.00	16613.00	29950	20240206	-49.72	12880	20241115	16.93	15900	-5.28	20250120	14660	2.73	20250204	29950	-49.72	20240206	12880	16.93	20241115	2.49	N	068290	500	50 억	80173	N	N	0	N	N
148	20250204	140531	57	100.00	KOSPI	오락·문화	N	N	N	N	N	15140	410	2	2.78	90024040	6000	23.76	14660	15280	14660	19140	10320	14730	15004.01	0.80	1529	15256	14992	14846	14582	14436	14920	14510	50	4410	500	9420	10	1	10000000	1514	17.30	0.91	12	0.06	875.00	16613.00	29950	20240206	-49.45	12880	20241115	17.55	15900	-4.78	20250120	14660	3.27	20250204	29950	-49.45	20240206	12880	17.55	20241115	2.49	N	068290	500	50 억	80173	N	N	0	N	N
149	20250204	130533	57	100.00	KOSPI	오락·문화	N	N	N	N	N	15080	350	2	2.38	79319480	5291	20.95	14660	15280	14660	19140	10320	14730	14991.40	0.80	1268	15256	14992	14846	14582	14436	14920	14510	50	4410	500	9420	10	1	10000000	1508	17.23	0.91	12	0.05	875.00	16613.00	29950	20240206	-49.65	12880	20241115	17.08	15900	-5.16	20250120	14660	2.86	20250204	29950	-49.65	20240206	12880	17.08	20241115	2.49	N	068290	500	50 억	80173	N	N	0	N	N
150	20250204	120537	57	100.00	KOSPI	오락·문화	N	N	N	N	N	15260	530	2	3.60	72302830	4828	19.12	14660	15280	14660	19140	10320	14730	14975.73	0.80	1126	15256	14992	14846	14582	14436	14920	14510	50	4410	500	9420	10	1	10000000	1526	17.44	0.92	12	0.05	875.00	16613.00	29950	20240206	-49.05	12880	20241115	18.48	15900	-4.03	20250120	14660	4.09	20250204	29950	-49.05	20240206	12880	18.48	20241115	2.49	N	068290	500	50 억	80173	N	N	0	N	N
151	20250204	110526	57	100.00	KOSPI	오락·문화	N	N	N	N	N	15090	360	2	2.44	50407190	3382	13.39	14660	15090	14660	19140	10320	14730	14904.55	0.80	697	15256	14992	14846	14582	14436	14920	14510	50	4410	500	9420	10	1	10000000	1509	17.25	0.91	12	0.03	875.00	16613.00	29950	20240206	-49.62	12880	20241115	17.16	15900	-5.09	20250120	14660	2.93	20250204	29950	-49.62	20240206	12880	17.16	20241115	2.49	N	068290	500	50 억	80173	N	N	0	N	N
152	20250204	100531	57	100.00	KOSPI	오락·문화	N	N	N	N	N	14870	140	2	0.95	23148810	1561	6.18	14660	14970	14660	19140	10320	14730	14829.47	0.80	680	15256	14992	14846	14582	14436	14920	14510	50	4410	500	9420	10	1	10000000	1487	16.99	0.90	12	0.02	875.00	16613.00	29950	20240206	-50.35	12880	20241115	15.45	15900	-6.48	20250120	14660	1.43	20250204	29950	-50.35	20240206	12880	15.45	20241115	2.49	N	068290	500	50 억	80173	N	N	0	N	N
153	20250204	090529	57	100.00	KOSPI	오락·문화	N	N	N	N	N	14880	150	2	1.02	4546040	310	1.23	14660	14880	14660	19140	10320	14730	14664.65	0.80	-18	15256	14992	14846	14582	14436	14920	14510	50	4410	500	9420	10	1	10000000	1488	17.01	0.90	12	0.00	875.00	16613.00	29950	20240206	-50.32	12880	20241115	15.53	15900	-6.42	20250120	14660	1.50	20250204	29950	-50.32	20240206	12880	15.53	20241115	2.49	N	068290	500	50 억	80173	N	N	0	N	N

67 KiB Raw Blame History

67 KiB

Raw Blame History