KissMeData/079160/price/prices-20250201.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

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

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

65 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	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	160713	55	60.00	KOSPI	오락·문화	N	N	N	Y	60	N	5050	-130	5	-2.51	1271538620	249151	199.07	5170	5180	5050	6730	3630	5180	5103.82	5.78	-30519	5200	5190	5170	5160	5140	5195	5165	828	1550	500	3930	10	1	165580249	8362	-4.04	1.47	12	0.15	-1249.00	3441.00	7430	20240829	-32.03	4985	20250203	1.30	5490	-8.01	20250107	4985	1.30	20250203	7430	-32.03	20240829	4985	1.30	20250203	0.61	N	079160	500	827 억	9565558	N	N	4527	N	N
3	20250228	150716	55	60.00	KOSPI	오락·문화	N	N	N	Y	60	N	5090	-90	5	-1.74	958341740	187287	149.64	5170	5180	5080	6730	3630	5180	5116.97	5.78	-16792	5200	5190	5170	5160	5140	5195	5165	828	1550	500	3930	10	1	165580249	8428	-4.08	1.48	12	0.11	-1249.00	3441.00	7430	20240829	-31.49	4985	20250203	2.11	5490	-7.29	20250107	4985	2.11	20250203	7430	-31.49	20240829	4985	2.11	20250203	0.61	N	079160	500	827 억	9565558	N	N	428	N	N
4	20250228	140718	55	60.00	KOSPI	오락·문화	N	N	N	Y	60	N	5110	-70	5	-1.35	853267280	166646	133.15	5170	5180	5080	6730	3630	5180	5120.24	5.78	-4992	5200	5190	5170	5160	5140	5195	5165	828	1550	500	3930	10	1	165580249	8461	-4.09	1.49	12	0.10	-1249.00	3441.00	7430	20240829	-31.22	4985	20250203	2.51	5490	-6.92	20250107	4985	2.51	20250203	7430	-31.22	20240829	4985	2.51	20250203	0.61	N	079160	500	827 억	9565558	N	N	428	N	N
5	20250228	130714	55	60.00	KOSPI	오락·문화	N	N	N	Y	60	N	5110	-70	5	-1.35	697703680	136157	108.79	5170	5180	5080	6730	3630	5180	5124.26	5.78	6356	5200	5190	5170	5160	5140	5195	5165	828	1550	500	3930	10	1	165580249	8461	-4.09	1.49	12	0.08	-1249.00	3441.00	7430	20240829	-31.22	4985	20250203	2.51	5490	-6.92	20250107	4985	2.51	20250203	7430	-31.22	20240829	4985	2.51	20250203	0.61	N	079160	500	827 억	9565558	N	N	428	N	N
6	20250228	120712	55	60.00	KOSPI	오락·문화	N	N	N	Y	60	N	5120	-60	5	-1.16	563779450	109891	87.80	5170	5180	5100	6730	3630	5180	5130.35	5.78	2343	5200	5190	5170	5160	5140	5195	5165	828	1550	500	3930	10	1	165580249	8478	-4.10	1.49	12	0.07	-1249.00	3441.00	7430	20240829	-31.09	4985	20250203	2.71	5490	-6.74	20250107	4985	2.71	20250203	7430	-31.09	20240829	4985	2.71	20250203	0.61	N	079160	500	827 억	9565558	N	N	428	N	N
7	20250228	110713	55	60.00	KOSPI	오락·문화	N	N	N	Y	60	N	5120	-60	5	-1.16	399112830	77696	62.08	5170	5180	5100	6730	3630	5180	5136.85	5.78	1493	5200	5190	5170	5160	5140	5195	5165	828	1550	500	3930	10	1	165580249	8478	-4.10	1.49	12	0.05	-1249.00	3441.00	7430	20240829	-31.09	4985	20250203	2.71	5490	-6.74	20250107	4985	2.71	20250203	7430	-31.09	20240829	4985	2.71	20250203	0.61	N	079160	500	827 억	9565558	N	N	428	N	N
8	20250228	100711	55	60.00	KOSPI	오락·문화	N	N	N	Y	60	N	5140	-40	5	-0.77	209798100	40724	32.54	5170	5180	5120	6730	3630	5180	5151.71	5.78	-58	5200	5190	5170	5160	5140	5195	5165	828	1550	500	3930	10	1	165580249	8511	-4.12	1.49	12	0.02	-1249.00	3441.00	7430	20240829	-30.82	4985	20250203	3.11	5490	-6.38	20250107	4985	3.11	20250203	7430	-30.82	20240829	4985	3.11	20250203	0.61	N	079160	500	827 억	9565558	N	N	428	N	N
9	20250228	090714	55	60.00	KOSPI	오락·문화	N	N	N	Y	60	N	5150	-30	5	-0.58	33602090	6536	5.22	5170	5170	5120	6730	3630	5180	5141.08	5.78	-2719	5200	5190	5170	5160	5140	5195	5165	828	1550	500	3930	10	1	165580249	8527	-4.12	1.50	12	0.00	-1249.00	3441.00	7430	20240829	-30.69	4985	20250203	3.31	5490	-6.19	20250107	4985	3.31	20250203	7430	-30.69	20240829	4985	3.31	20250203	0.61	N	079160	500	827 억	9565558	N	N	428	N	N
10	20250227	160707	55	60.00	KOSPI	오락·문화	N	N	N	Y	60	N	5180	20	2	0.39	645318440	124899	57.45	5180	5180	5150	6700	3620	5160	5166.71	5.77	14997	5273	5216	5173	5116	5073	5245	5145	828	1540	500	3920	10	1	165580248	8577	-4.15	1.51	12	0.08	-1249.00	3441.00	7430	20240829	-30.28	4985	20250203	3.91	5490	-5.65	20250107	4985	3.91	20250203	7430	-30.28	20240829	4985	3.91	20250203	0.61	N	079160	500	827 억	9549738	N	N	428	N	N
11	20250227	150706	55	60.00	KOSPI	오락·문화	N	N	N	Y	60	N	5170	10	2	0.19	559899190	108387	49.85	5180	5180	5150	6700	3620	5160	5165.74	5.77	14503	5273	5216	5173	5116	5073	5245	5145	828	1540	500	3920	10	1	165580248	8560	-4.14	1.50	12	0.07	-1249.00	3441.00	7430	20240829	-30.42	4985	20250203	3.71	5490	-5.83	20250107	4985	3.71	20250203	7430	-30.42	20240829	4985	3.71	20250203	0.61	N	079160	500	827 억	9549738	N	N	10605	N	N
12	20250227	140708	55	60.00	KOSPI	오락·문화	N	N	N	Y	60	N	5170	10	2	0.19	491227490	95097	43.74	5180	5180	5150	6700	3620	5160	5165.54	5.77	11696	5273	5216	5173	5116	5073	5245	5145	828	1540	500	3920	10	1	165580248	8560	-4.14	1.50	12	0.06	-1249.00	3441.00	7430	20240829	-30.42	4985	20250203	3.71	5490	-5.83	20250107	4985	3.71	20250203	7430	-30.42	20240829	4985	3.71	20250203	0.61	N	079160	500	827 억	9549738	N	N	10605	N	N
13	20250227	130707	55	60.00	KOSPI	오락·문화	N	N	N	Y	60	N	5170	10	2	0.19	440702080	85323	39.25	5180	5180	5150	6700	3620	5160	5165.10	5.77	9845	5273	5216	5173	5116	5073	5245	5145	828	1540	500	3920	10	1	165580248	8560	-4.14	1.50	12	0.05	-1249.00	3441.00	7430	20240829	-30.42	4985	20250203	3.71	5490	-5.83	20250107	4985	3.71	20250203	7430	-30.42	20240829	4985	3.71	20250203	0.61	N	079160	500	827 억	9549738	N	N	10605	N	N
14	20250227	120705	55	60.00	KOSPI	오락·문화	N	N	N	Y	60	N	5170	10	2	0.19	378981700	73372	33.75	5180	5180	5150	6700	3620	5160	5165.21	5.77	9242	5273	5216	5173	5116	5073	5245	5145	828	1540	500	3920	10	1	165580248	8560	-4.14	1.50	12	0.04	-1249.00	3441.00	7430	20240829	-30.42	4985	20250203	3.71	5490	-5.83	20250107	4985	3.71	20250203	7430	-30.42	20240829	4985	3.71	20250203	0.61	N	079160	500	827 억	9549738	N	N	10605	N	N
15	20250227	110710	55	60.00	KOSPI	오락·문화	N	N	N	Y	60	N	5170	10	2	0.19	306857890	59402	27.32	5180	5180	5150	6700	3620	5160	5165.78	5.77	7317	5273	5216	5173	5116	5073	5245	5145	828	1540	500	3920	10	1	165580248	8560	-4.14	1.50	12	0.04	-1249.00	3441.00	7430	20240829	-30.42	4985	20250203	3.71	5490	-5.83	20250107	4985	3.71	20250203	7430	-30.42	20240829	4985	3.71	20250203	0.61	N	079160	500	827 억	9549738	N	N	10605	N	N
16	20250227	100729	55	60.00	KOSPI	오락·문화	N	N	N	Y	60	N	5170	10	2	0.19	179761960	34834	16.02	5180	5180	5150	6700	3620	5160	5160.53	5.77	7597	5273	5216	5173	5116	5073	5245	5145	828	1540	500	3920	10	1	165580248	8560	-4.14	1.50	12	0.02	-1249.00	3441.00	7430	20240829	-30.42	4985	20250203	3.71	5490	-5.83	20250107	4985	3.71	20250203	7430	-30.42	20240829	4985	3.71	20250203	0.61	N	079160	500	827 억	9549738	N	N	10605	N	N
17	20250227	090731	55	60.00	KOSPI	오락·문화	N	N	N	Y	60	N	5170	10	2	0.19	18323840	3543	1.63	5180	5180	5160	6700	3620	5160	5171.84	5.77	1765	5273	5216	5173	5116	5073	5245	5145	828	1540	500	3920	10	1	165580248	8560	-4.14	1.50	12	0.00	-1249.00	3441.00	7430	20240829	-30.42	4985	20250203	3.71	5490	-5.83	20250107	4985	3.71	20250203	7430	-30.42	20240829	4985	3.71	20250203	0.61	N	079160	500	827 억	9549738	N	N	10605	N	N
18	20250226	160707	55	60.00	KOSPI	오락·문화	N	N	N	Y	60	N	5160	-10	5	-0.19	1125652290	217334	151.38	5140	5230	5130	6720	3620	5170	5179.37	5.77	-19658	5230	5200	5170	5140	5110	5185	5125	828	1550	500	3920	10	1	165580248	8544	-4.13	1.50	12	0.13	-1249.00	3441.00	7430	20240829	-30.55	4985	20250203	3.51	5490	-6.01	20250107	4985	3.51	20250203	7430	-30.55	20240829	4985	3.51	20250203	0.62	N	079160	500	827 억	9553644	N	N	10605	N	N
19	20250226	150709	55	60.00	KOSPI	오락·문화	N	N	N	Y	60	N	5180	10	2	0.19	1072758540	207091	144.24	5140	5230	5130	6720	3620	5170	5180.13	5.77	-20571	5230	5200	5170	5140	5110	5185	5125	828	1550	500	3920	10	1	165580248	8577	-4.15	1.51	12	0.13	-1249.00	3441.00	7430	20240829	-30.28	4985	20250203	3.91	5490	-5.65	20250107	4985	3.91	20250203	7430	-30.28	20240829	4985	3.91	20250203	0.62	N	079160	500	827 억	9553644	N	N	11	N	N
20	20250226	140708	55	60.00	KOSPI	오락·문화	N	N	N	Y	60	N	5190	20	2	0.39	913150370	176254	122.77	5140	5230	5130	6720	3620	5170	5180.88	5.77	-21220	5230	5200	5170	5140	5110	5185	5125	828	1550	500	3920	10	1	165580248	8594	-4.16	1.51	12	0.11	-1249.00	3441.00	7430	20240829	-30.15	4985	20250203	4.11	5490	-5.46	20250107	4985	4.11	20250203	7430	-30.15	20240829	4985	4.11	20250203	0.62	N	079160	500	827 억	9553644	N	N	11	N	N
21	20250226	130707	55	60.00	KOSPI	오락·문화	N	N	N	Y	60	N	5190	20	2	0.39	733707800	141703	98.70	5140	5230	5130	6720	3620	5170	5177.79	5.77	-14780	5230	5200	5170	5140	5110	5185	5125	828	1550	500	3920	10	1	165580248	8594	-4.16	1.51	12	0.09	-1249.00	3441.00	7430	20240829	-30.15	4985	20250203	4.11	5490	-5.46	20250107	4985	4.11	20250203	7430	-30.15	20240829	4985	4.11	20250203	0.62	N	079160	500	827 억	9553644	N	N	11	N	N
22	20250226	120707	55	60.00	KOSPI	오락·문화	N	N	N	Y	60	N	5180	10	2	0.19	512042450	99033	68.98	5140	5230	5130	6720	3620	5170	5170.42	5.77	-9939	5230	5200	5170	5140	5110	5185	5125	828	1550	500	3920	10	1	165580248	8577	-4.15	1.51	12	0.06	-1249.00	3441.00	7430	20240829	-30.28	4985	20250203	3.91	5490	-5.65	20250107	4985	3.91	20250203	7430	-30.28	20240829	4985	3.91	20250203	0.62	N	079160	500	827 억	9553644	N	N	11	N	N
23	20250226	110706	55	60.00	KOSPI	오락·문화	N	N	N	Y	60	N	5180	10	2	0.19	463337510	89627	62.43	5140	5230	5130	6720	3620	5170	5169.62	5.77	-9334	5230	5200	5170	5140	5110	5185	5125	828	1550	500	3920	10	1	165580248	8577	-4.15	1.51	12	0.05	-1249.00	3441.00	7430	20240829	-30.28	4985	20250203	3.91	5490	-5.65	20250107	4985	3.91	20250203	7430	-30.28	20240829	4985	3.91	20250203	0.62	N	079160	500	827 억	9553644	N	N	11	N	N
24	20250226	100705	55	60.00	KOSPI	오락·문화	N	N	N	Y	60	N	5170	0	3	0.00	280360930	54378	37.88	5140	5190	5130	6720	3620	5170	5155.78	5.77	-5308	5230	5200	5170	5140	5110	5185	5125	828	1550	500	3920	10	1	165580248	8560	-4.14	1.50	12	0.03	-1249.00	3441.00	7430	20240829	-30.42	4985	20250203	3.71	5490	-5.83	20250107	4985	3.71	20250203	7430	-30.42	20240829	4985	3.71	20250203	0.62	N	079160	500	827 억	9553644	N	N	11	N	N
25	20250226	090712	55	60.00	KOSPI	오락·문화	N	N	N	Y	60	N	5150	-20	5	-0.39	96419780	18756	13.06	5140	5160	5130	6720	3620	5170	5140.74	5.77	5189	5230	5200	5170	5140	5110	5185	5125	828	1550	500	3920	10	1	165580248	8527	-4.12	1.50	12	0.01	-1249.00	3441.00	7430	20240829	-30.69	4985	20250203	3.31	5490	-6.19	20250107	4985	3.31	20250203	7430	-30.69	20240829	4985	3.31	20250203	0.62	N	079160	500	827 억	9553644	N	N	11	N	N
26	20250225	160702	55	60.00	KOSPI	오락·문화	N	N	N	Y	60	N	5170	-30	5	-0.58	740634660	143374	60.99	5200	5200	5140	6760	3640	5200	5165.75	5.78	-21619	5293	5246	5183	5136	5073	5270	5160	828	1560	500	3950	10	1	165580248	8560	-4.14	1.50	12	0.09	-1249.00	3441.00	7430	20240829	-30.42	4985	20250203	3.71	5490	-5.83	20250107	4985	3.71	20250203	7430	-30.42	20240829	4985	3.71	20250203	0.64	N	079160	500	827 억	9571223	N	N	11	N	N
27	20250225	150703	55	60.00	KOSPI	오락·문화	N	N	N	Y	60	N	5170	-30	5	-0.58	665120210	128741	54.76	5200	5200	5140	6760	3640	5200	5166.34	5.78	-16718	5293	5246	5183	5136	5073	5270	5160	828	1560	500	3950	10	1	165580248	8560	-4.14	1.50	12	0.08	-1249.00	3441.00	7430	20240829	-30.42	4985	20250203	3.71	5490	-5.83	20250107	4985	3.71	20250203	7430	-30.42	20240829	4985	3.71	20250203	0.64	N	079160	500	827 억	9571223	N	N	0	N	N
28	20250225	140702	55	60.00	KOSPI	오락·문화	N	N	N	Y	60	N	5160	-40	5	-0.77	599942320	116119	49.39	5200	5200	5140	6760	3640	5200	5166.62	5.78	-12457	5293	5246	5183	5136	5073	5270	5160	828	1560	500	3950	10	1	165580248	8544	-4.13	1.50	12	0.07	-1249.00	3441.00	7430	20240829	-30.55	4985	20250203	3.51	5490	-6.01	20250107	4985	3.51	20250203	7430	-30.55	20240829	4985	3.51	20250203	0.64	N	079160	500	827 억	9571223	N	N	0	N	N
29	20250225	130705	55	60.00	KOSPI	오락·문화	N	N	N	Y	60	N	5170	-30	5	-0.58	529821290	102538	43.62	5200	5200	5140	6760	3640	5200	5167.07	5.78	-10146	5293	5246	5183	5136	5073	5270	5160	828	1560	500	3950	10	1	165580248	8560	-4.14	1.50	12	0.06	-1249.00	3441.00	7430	20240829	-30.42	4985	20250203	3.71	5490	-5.83	20250107	4985	3.71	20250203	7430	-30.42	20240829	4985	3.71	20250203	0.64	N	079160	500	827 억	9571223	N	N	0	N	N
30	20250225	120700	55	60.00	KOSPI	오락·문화	N	N	N	Y	60	N	5160	-40	5	-0.77	452186240	87510	37.22	5200	5200	5140	6760	3640	5200	5167.25	5.78	-6253	5293	5246	5183	5136	5073	5270	5160	828	1560	500	3950	10	1	165580248	8544	-4.13	1.50	12	0.05	-1249.00	3441.00	7430	20240829	-30.55	4985	20250203	3.51	5490	-6.01	20250107	4985	3.51	20250203	7430	-30.55	20240829	4985	3.51	20250203	0.64	N	079160	500	827 억	9571223	N	N	0	N	N
31	20250225	110702	55	60.00	KOSPI	오락·문화	N	N	N	Y	60	N	5180	-20	5	-0.38	331038760	64040	27.24	5200	5200	5140	6760	3640	5200	5169.25	5.78	-6830	5293	5246	5183	5136	5073	5270	5160	828	1560	500	3950	10	1	165580248	8577	-4.15	1.51	12	0.04	-1249.00	3441.00	7430	20240829	-30.28	4985	20250203	3.91	5490	-5.65	20250107	4985	3.91	20250203	7430	-30.28	20240829	4985	3.91	20250203	0.64	N	079160	500	827 억	9571223	N	N	0	N	N
32	20250225	100700	55	60.00	KOSPI	오락·문화	N	N	N	Y	60	N	5150	-50	5	-0.96	209223730	40442	17.20	5200	5200	5150	6760	3640	5200	5173.43	5.78	-5672	5293	5246	5183	5136	5073	5270	5160	828	1560	500	3950	10	1	165580248	8527	-4.12	1.50	12	0.02	-1249.00	3441.00	7430	20240829	-30.69	4985	20250203	3.31	5490	-6.19	20250107	4985	3.31	20250203	7430	-30.69	20240829	4985	3.31	20250203	0.64	N	079160	500	827 억	9571223	N	N	0	N	N
33	20250225	090705	55	60.00	KOSPI	오락·문화	N	N	N	Y	60	N	5190	-10	5	-0.19	10814490	2084	0.89	5200	5200	5170	6760	3640	5200	5189.29	5.78	-150	5293	5246	5183	5136	5073	5270	5160	828	1560	500	3950	10	1	165580248	8594	-4.16	1.51	12	0.00	-1249.00	3441.00	7430	20240829	-30.15	4985	20250203	4.11	5490	-5.46	20250107	4985	4.11	20250203	7430	-30.15	20240829	4985	4.11	20250203	0.64	N	079160	500	827 억	9571223	N	N	0	N	N
34	20250224	160657	55	60.00	KOSPI	오락·문화	N	N	N	Y	60	N	5200	40	2	0.78	1214328890	234780	128.77	5130	5230	5120	6700	3620	5160	5172.20	5.75	55739	5206	5182	5146	5122	5086	5195	5135	828	1540	500	3920	10	1	165580248	8610	-4.16	1.51	12	0.14	-1249.00	3441.00	7430	20240829	-30.01	4985	20250203	4.31	5490	-5.28	20250107	4985	4.31	20250203	7430	-30.01	20240829	4985	4.31	20250203	0.66	N	079160	500	827 억	9523836	N	N	1	N	N
35	20250224	150656	55	60.00	KOSPI	오락·문화	N	N	N	Y	60	N	5200	40	2	0.78	1166495870	225578	123.72	5130	5230	5120	6700	3620	5160	5171.14	5.75	55817	5206	5182	5146	5122	5086	5195	5135	828	1540	500	3920	10	1	165580248	8610	-4.16	1.51	12	0.14	-1249.00	3441.00	7430	20240829	-30.01	4985	20250203	4.31	5490	-5.28	20250107	4985	4.31	20250203	7430	-30.01	20240829	4985	4.31	20250203	0.66	N	079160	500	827 억	9523836	N	N	1	N	N
36	20250224	140655	55	60.00	KOSPI	오락·문화	N	N	N	Y	60	N	5190	30	2	0.58	927337870	179337	98.36	5130	5230	5120	6700	3620	5160	5170.92	5.75	32344	5206	5182	5146	5122	5086	5195	5135	828	1540	500	3920	10	1	165580248	8594	-4.16	1.51	12	0.11	-1249.00	3441.00	7430	20240829	-30.15	4985	20250203	4.11	5490	-5.46	20250107	4985	4.11	20250203	7430	-30.15	20240829	4985	4.11	20250203	0.66	N	079160	500	827 억	9523836	N	N	1	N	N
37	20250224	130658	55	60.00	KOSPI	오락·문화	N	N	N	Y	60	N	5200	40	2	0.78	861721700	166719	91.44	5130	5230	5120	6700	3620	5160	5168.71	5.75	31213	5206	5182	5146	5122	5086	5195	5135	828	1540	500	3920	10	1	165580248	8610	-4.16	1.51	12	0.10	-1249.00	3441.00	7430	20240829	-30.01	4985	20250203	4.31	5490	-5.28	20250107	4985	4.31	20250203	7430	-30.01	20240829	4985	4.31	20250203	0.66	N	079160	500	827 억	9523836	N	N	1	N	N
38	20250224	120655	55	60.00	KOSPI	오락·문화	N	N	N	Y	60	N	5200	40	2	0.78	648891770	125836	69.02	5130	5210	5120	6700	3620	5160	5156.65	5.75	39712	5206	5182	5146	5122	5086	5195	5135	828	1540	500	3920	10	1	165580248	8610	-4.16	1.51	12	0.08	-1249.00	3441.00	7430	20240829	-30.01	4985	20250203	4.31	5490	-5.28	20250107	4985	4.31	20250203	7430	-30.01	20240829	4985	4.31	20250203	0.66	N	079160	500	827 억	9523836	N	N	1	N	N
39	20250224	110652	55	60.00	KOSPI	오락·문화	N	N	N	Y	60	N	5170	10	2	0.19	460709030	89514	49.10	5130	5180	5120	6700	3620	5160	5146.78	5.75	12559	5206	5182	5146	5122	5086	5195	5135	828	1540	500	3920	10	1	165580248	8560	-4.14	1.50	12	0.05	-1249.00	3441.00	7430	20240829	-30.42	4985	20250203	3.71	5490	-5.83	20250107	4985	3.71	20250203	7430	-30.42	20240829	4985	3.71	20250203	0.66	N	079160	500	827 억	9523836	N	N	1	N	N
40	20250224	100653	55	60.00	KOSPI	오락·문화	N	N	N	Y	60	N	5170	10	2	0.19	361296540	70237	38.52	5130	5180	5120	6700	3620	5160	5143.96	5.75	10237	5206	5182	5146	5122	5086	5195	5135	828	1540	500	3920	10	1	165580248	8560	-4.14	1.50	12	0.04	-1249.00	3441.00	7430	20240829	-30.42	4985	20250203	3.71	5490	-5.83	20250107	4985	3.71	20250203	7430	-30.42	20240829	4985	3.71	20250203	0.66	N	079160	500	827 억	9523836	N	N	1	N	N
41	20250224	090658	55	60.00	KOSPI	오락·문화	N	N	N	Y	60	N	5130	-30	5	-0.58	41249810	8040	4.41	5130	5140	5120	6700	3620	5160	5130.57	5.75	2077	5206	5182	5146	5122	5086	5195	5135	828	1540	500	3920	10	1	165580248	8494	-4.11	1.49	12	0.00	-1249.00	3441.00	7430	20240829	-30.96	4985	20250203	2.91	5490	-6.56	20250107	4985	2.91	20250203	7430	-30.96	20240829	4985	2.91	20250203	0.66	N	079160	500	827 억	9523836	N	N	1	N	N
42	20250221	160652	55	60.00	KOSPI	오락·문화	N	N	N	Y	60	N	5160	10	2	0.19	937689600	182182	39.48	5150	5170	5110	6690	3610	5150	5146.99	5.73	25717	5296	5222	5156	5082	5016	5260	5120	828	1540	500	3910	10	1	165580248	8544	-4.13	1.50	12	0.11	-1249.00	3441.00	7430	20240829	-30.55	4985	20250203	3.51	5490	-6.01	20250107	4985	3.51	20250203	7430	-30.55	20240829	4985	3.51	20250203	0.67	N	079160	500	827 억	9493899	N	N	1	N	N
43	20250221	150655	55	60.00	KOSPI	오락·문화	N	N	N	Y	60	N	5140	-10	5	-0.19	789490910	153316	33.23	5150	5170	5110	6690	3610	5150	5149.44	5.73	9398	5296	5222	5156	5082	5016	5260	5120	828	1540	500	3910	10	1	165580248	8511	-4.12	1.49	12	0.09	-1249.00	3441.00	7430	20240829	-30.82	4985	20250203	3.11	5490	-6.38	20250107	4985	3.11	20250203	7430	-30.82	20240829	4985	3.11	20250203	0.67	N	079160	500	827 억	9493899	N	N	13	N	N
44	20250221	140654	55	60.00	KOSPI	오락·문화	N	N	N	Y	60	N	5160	10	2	0.19	547120240	106171	23.01	5150	5170	5130	6690	3610	5150	5153.20	5.73	-648	5296	5222	5156	5082	5016	5260	5120	828	1540	500	3910	10	1	165580248	8544	-4.13	1.50	12	0.06	-1249.00	3441.00	7430	20240829	-30.55	4985	20250203	3.51	5490	-6.01	20250107	4985	3.51	20250203	7430	-30.55	20240829	4985	3.51	20250203	0.67	N	079160	500	827 억	9493899	N	N	13	N	N
45	20250221	130653	55	60.00	KOSPI	오락·문화	N	N	N	Y	60	N	5170	20	2	0.39	370769750	71972	15.60	5150	5170	5130	6690	3610	5150	5151.58	5.73	-826	5296	5222	5156	5082	5016	5260	5120	828	1540	500	3910	10	1	165580248	8560	-4.14	1.50	12	0.04	-1249.00	3441.00	7430	20240829	-30.42	4985	20250203	3.71	5490	-5.83	20250107	4985	3.71	20250203	7430	-30.42	20240829	4985	3.71	20250203	0.67	N	079160	500	827 억	9493899	N	N	13	N	N
46	20250221	120654	55	60.00	KOSPI	오락·문화	N	N	N	Y	60	N	5160	10	2	0.19	294181680	57141	12.38	5150	5170	5130	6690	3610	5150	5148.35	5.73	-3450	5296	5222	5156	5082	5016	5260	5120	828	1540	500	3910	10	1	165580248	8544	-4.13	1.50	12	0.03	-1249.00	3441.00	7430	20240829	-30.55	4985	20250203	3.51	5490	-6.01	20250107	4985	3.51	20250203	7430	-30.55	20240829	4985	3.51	20250203	0.67	N	079160	500	827 억	9493899	N	N	13	N	N
47	20250221	110651	55	60.00	KOSPI	오락·문화	N	N	N	Y	60	N	5150	0	3	0.00	247865740	48158	10.44	5150	5170	5130	6690	3610	5150	5146.93	5.73	-5339	5296	5222	5156	5082	5016	5260	5120	828	1540	500	3910	10	1	165580248	8527	-4.12	1.50	12	0.03	-1249.00	3441.00	7430	20240829	-30.69	4985	20250203	3.31	5490	-6.19	20250107	4985	3.31	20250203	7430	-30.69	20240829	4985	3.31	20250203	0.67	N	079160	500	827 억	9493899	N	N	13	N	N
48	20250221	100652	55	60.00	KOSPI	오락·문화	N	N	N	Y	60	N	5150	0	3	0.00	151323560	29404	6.37	5150	5170	5130	6690	3610	5150	5146.36	5.73	-2384	5296	5222	5156	5082	5016	5260	5120	828	1540	500	3910	10	1	165580248	8527	-4.12	1.50	12	0.02	-1249.00	3441.00	7430	20240829	-30.69	4985	20250203	3.31	5490	-6.19	20250107	4985	3.31	20250203	7430	-30.69	20240829	4985	3.31	20250203	0.67	N	079160	500	827 억	9493899	N	N	13	N	N
49	20250221	090654	55	60.00	KOSPI	오락·문화	N	N	N	Y	60	N	5140	-10	5	-0.19	36708750	7124	1.54	5150	5170	5140	6690	3610	5150	5152.84	5.73	-2214	5296	5222	5156	5082	5016	5260	5120	828	1540	500	3910	10	1	165580248	8511	-4.12	1.49	12	0.00	-1249.00	3441.00	7430	20240829	-30.82	4985	20250203	3.11	5490	-6.38	20250107	4985	3.11	20250203	7430	-30.82	20240829	4985	3.11	20250203	0.67	N	079160	500	827 억	9493899	N	N	13	N	N
50	20250220	160649	55	60.00	KOSPI	오락·문화	N	N	N	Y	60	N	5150	70	2	1.38	2377474200	460652	184.19	5100	5230	5090	6600	3560	5080	5161.11	5.65	131300	5146	5112	5066	5032	4986	5130	5050	828	1520	500	3860	10	1	165580248	8527	-4.12	1.50	12	0.28	-1249.00	3441.00	7430	20240829	-30.69	4985	20250203	3.31	5490	-6.19	20250107	4985	3.31	20250203	7430	-30.69	20240829	4985	3.31	20250203	0.67	N	079160	500	827 억	9363486	N	N	13	N	N
51	20250220	150651	55	60.00	KOSPI	오락·문화	N	N	N	Y	60	N	5150	70	2	1.38	2272169280	440201	176.01	5100	5230	5090	6600	3560	5080	5161.66	5.65	136131	5146	5112	5066	5032	4986	5130	5050	828	1520	500	3860	10	1	165580248	8527	-4.12	1.50	12	0.27	-1249.00	3441.00	7430	20240829	-30.69	4985	20250203	3.31	5490	-6.19	20250107	4985	3.31	20250203	7430	-30.69	20240829	4985	3.31	20250203	0.67	N	079160	500	827 억	9363486	N	N	1	N	N
52	20250220	140652	55	60.00	KOSPI	오락·문화	N	N	N	Y	60	N	5150	70	2	1.38	2182652060	422827	169.07	5100	5230	5090	6600	3560	5080	5162.05	5.65	139869	5146	5112	5066	5032	4986	5130	5050	828	1520	500	3860	10	1	165580248	8527	-4.12	1.50	12	0.26	-1249.00	3441.00	7430	20240829	-30.69	4985	20250203	3.31	5490	-6.19	20250107	4985	3.31	20250203	7430	-30.69	20240829	4985	3.31	20250203	0.67	N	079160	500	827 억	9363486	N	N	1	N	N
53	20250220	130649	55	60.00	KOSPI	오락·문화	N	N	N	Y	60	N	5150	70	2	1.38	2070629790	401064	160.37	5100	5230	5090	6600	3560	5080	5162.84	5.65	152575	5146	5112	5066	5032	4986	5130	5050	828	1520	500	3860	10	1	165580248	8527	-4.12	1.50	12	0.24	-1249.00	3441.00	7430	20240829	-30.69	4985	20250203	3.31	5490	-6.19	20250107	4985	3.31	20250203	7430	-30.69	20240829	4985	3.31	20250203	0.67	N	079160	500	827 억	9363486	N	N	1	N	N
54	20250220	120649	55	60.00	KOSPI	오락·문화	N	N	N	Y	60	N	5160	80	2	1.57	1966826740	380913	152.31	5100	5230	5090	6600	3560	5080	5163.45	5.65	157911	5146	5112	5066	5032	4986	5130	5050	828	1520	500	3860	10	1	165580248	8544	-4.13	1.50	12	0.23	-1249.00	3441.00	7430	20240829	-30.55	4985	20250203	3.51	5490	-6.01	20250107	4985	3.51	20250203	7430	-30.55	20240829	4985	3.51	20250203	0.67	N	079160	500	827 억	9363486	N	N	1	N	N
55	20250220	110650	55	60.00	KOSPI	오락·문화	N	N	N	Y	60	N	5130	50	2	0.98	1797260860	348028	139.16	5100	5230	5090	6600	3560	5080	5164.13	5.65	159704	5146	5112	5066	5032	4986	5130	5050	828	1520	500	3860	10	1	165580248	8494	-4.11	1.49	12	0.21	-1249.00	3441.00	7430	20240829	-30.96	4985	20250203	2.91	5490	-6.56	20250107	4985	2.91	20250203	7430	-30.96	20240829	4985	2.91	20250203	0.67	N	079160	500	827 억	9363486	N	N	1	N	N
56	20250220	100649	55	60.00	KOSPI	오락·문화	N	N	N	Y	60	N	5170	90	2	1.77	1290660320	249244	99.66	5100	5230	5090	6600	3560	5080	5178.30	5.65	117158	5146	5112	5066	5032	4986	5130	5050	828	1520	500	3860	10	1	165580248	8560	-4.14	1.50	12	0.15	-1249.00	3441.00	7430	20240829	-30.42	4985	20250203	3.71	5490	-5.83	20250107	4985	3.71	20250203	7430	-30.42	20240829	4985	3.71	20250203	0.67	N	079160	500	827 억	9363486	N	N	1	N	N
57	20250220	090653	55	60.00	KOSPI	오락·문화	N	N	N	Y	60	N	5140	60	2	1.18	251324770	49052	19.61	5100	5150	5090	6600	3560	5080	5123.64	5.65	35144	5146	5112	5066	5032	4986	5130	5050	828	1520	500	3860	10	1	165580248	8511	-4.12	1.49	12	0.03	-1249.00	3441.00	7430	20240829	-30.82	4985	20250203	3.11	5490	-6.38	20250107	4985	3.11	20250203	7430	-30.82	20240829	4985	3.11	20250203	0.67	N	079160	500	827 억	9363486	N	N	1	N	N
58	20250219	160648	55	60.00	KOSPI	오락·문화	N	N	N	Y	60	N	5080	50	2	0.99	1263310190	249495	168.85	5020	5100	5020	6530	3530	5030	5063.46	5.63	45877	5070	5050	5030	5010	4990	5040	5000	828	1500	500	3820	10	1	165580248	8411	-4.07	1.48	12	0.15	-1249.00	3441.00	7430	20240829	-31.63	4985	20250203	1.91	5490	-7.47	20250107	4985	1.91	20250203	7430	-31.63	20240829	4985	1.91	20250203	0.68	N	079160	500	827 억	9317831	N	N	1	N	N
59	20250219	150649	55	60.00	KOSPI	오락·문화	N	N	N	Y	60	N	5050	20	2	0.40	1196687970	236353	159.95	5020	5100	5020	6530	3530	5030	5063.14	5.63	47392	5070	5050	5030	5010	4990	5040	5000	828	1500	500	3820	10	1	165580248	8362	-4.04	1.47	12	0.14	-1249.00	3441.00	7430	20240829	-32.03	4985	20250203	1.30	5490	-8.01	20250107	4985	1.30	20250203	7430	-32.03	20240829	4985	1.30	20250203	0.68	N	079160	500	827 억	9317831	N	N	0	N	N
60	20250219	140646	55	60.00	KOSPI	오락·문화	N	N	N	Y	60	N	5070	40	2	0.80	968027780	191177	129.38	5020	5100	5020	6530	3530	5030	5063.52	5.63	47351	5070	5050	5030	5010	4990	5040	5000	828	1500	500	3820	10	1	165580248	8395	-4.06	1.47	12	0.12	-1249.00	3441.00	7430	20240829	-31.76	4985	20250203	1.71	5490	-7.65	20250107	4985	1.71	20250203	7430	-31.76	20240829	4985	1.71	20250203	0.68	N	079160	500	827 억	9317831	N	N	0	N	N
61	20250219	130647	55	60.00	KOSPI	오락·문화	N	N	N	Y	60	N	5050	20	2	0.40	914742570	180655	122.26	5020	5100	5020	6530	3530	5030	5063.48	5.63	46785	5070	5050	5030	5010	4990	5040	5000	828	1500	500	3820	10	1	165580248	8362	-4.04	1.47	12	0.11	-1249.00	3441.00	7430	20240829	-32.03	4985	20250203	1.30	5490	-8.01	20250107	4985	1.30	20250203	7430	-32.03	20240829	4985	1.30	20250203	0.68	N	079160	500	827 억	9317831	N	N	0	N	N
62	20250219	120647	55	60.00	KOSPI	오락·문화	N	N	N	Y	60	N	5070	40	2	0.80	677689290	133839	90.58	5020	5100	5020	6530	3530	5030	5063.47	5.63	31483	5070	5050	5030	5010	4990	5040	5000	828	1500	500	3820	10	1	165580248	8395	-4.06	1.47	12	0.08	-1249.00	3441.00	7430	20240829	-31.76	4985	20250203	1.71	5490	-7.65	20250107	4985	1.71	20250203	7430	-31.76	20240829	4985	1.71	20250203	0.68	N	079160	500	827 억	9317831	N	N	0	N	N
63	20250219	110648	55	60.00	KOSPI	오락·문화	N	N	N	Y	60	N	5090	60	2	1.19	572584690	113157	76.58	5020	5100	5020	6530	3530	5030	5060.09	5.63	31763	5070	5050	5030	5010	4990	5040	5000	828	1500	500	3820	10	1	165580248	8428	-4.08	1.48	12	0.07	-1249.00	3441.00	7430	20240829	-31.49	4985	20250203	2.11	5490	-7.29	20250107	4985	2.11	20250203	7430	-31.49	20240829	4985	2.11	20250203	0.68	N	079160	500	827 억	9317831	N	N	0	N	N
64	20250219	100647	55	60.00	KOSPI	오락·문화	N	N	N	Y	60	N	5060	30	2	0.60	312160400	61859	41.86	5020	5070	5020	6530	3530	5030	5046.32	5.63	31201	5070	5050	5030	5010	4990	5040	5000	828	1500	500	3820	10	1	165580248	8378	-4.05	1.47	12	0.04	-1249.00	3441.00	7430	20240829	-31.90	4985	20250203	1.50	5490	-7.83	20250107	4985	1.50	20250203	7430	-31.90	20240829	4985	1.50	20250203	0.68	N	079160	500	827 억	9317831	N	N	0	N	N
65	20250219	090649	55	60.00	KOSPI	오락·문화	N	N	N	Y	60	N	5040	10	2	0.20	50567160	10055	6.80	5020	5050	5020	6530	3530	5030	5029.06	5.63	5591	5070	5050	5030	5010	4990	5040	5000	828	1500	500	3820	10	1	165580248	8345	-4.04	1.46	12	0.01	-1249.00	3441.00	7430	20240829	-32.17	4985	20250203	1.10	5490	-8.20	20250107	4985	1.10	20250203	7430	-32.17	20240829	4985	1.10	20250203	0.68	N	079160	500	827 억	9317831	N	N	0	N	N
66	20250218	160646	55	60.00	KOSPI	오락·문화	N	N	N	Y	60	N	5030	-20	5	-0.40	741821750	147648	55.25	5050	5050	5010	6560	3540	5050	5024.26	5.64	-12397	5123	5086	5053	5016	4983	5070	5000	828	1510	500	3830	10	1	165580248	8329	-4.03	1.46	12	0.09	-1249.00	3441.00	7430	20240829	-32.30	4985	20250203	0.90	5490	-8.38	20250107	4985	0.90	20250203	7430	-32.30	20240829	4985	0.90	20250203	0.66	N	079160	500	827 억	9330611	N	N	48	N	N
67	20250218	150646	55	60.00	KOSPI	오락·문화	N	N	N	Y	60	N	5030	-20	5	-0.40	691948760	137724	51.53	5050	5050	5010	6560	3540	5050	5024.17	5.64	-12140	5123	5086	5053	5016	4983	5070	5000	828	1510	500	3830	10	1	165580248	8329	-4.03	1.46	12	0.08	-1249.00	3441.00	7430	20240829	-32.30	4985	20250203	0.90	5490	-8.38	20250107	4985	0.90	20250203	7430	-32.30	20240829	4985	0.90	20250203	0.66	N	079160	500	827 억	9330611	N	N	48	N	N
68	20250218	140647	55	60.00	KOSPI	오락·문화	N	N	N	Y	60	N	5030	-20	5	-0.40	623598370	124120	46.44	5050	5050	5010	6560	3540	5050	5024.16	5.64	-13736	5123	5086	5053	5016	4983	5070	5000	828	1510	500	3830	10	1	165580248	8329	-4.03	1.46	12	0.07	-1249.00	3441.00	7430	20240829	-32.30	4985	20250203	0.90	5490	-8.38	20250107	4985	0.90	20250203	7430	-32.30	20240829	4985	0.90	20250203	0.66	N	079160	500	827 억	9330611	N	N	48	N	N
69	20250218	130645	55	60.00	KOSPI	오락·문화	N	N	N	Y	60	N	5030	-20	5	-0.40	456594610	90883	34.01	5050	5050	5010	6560	3540	5050	5023.98	5.64	41	5123	5086	5053	5016	4983	5070	5000	828	1510	500	3830	10	1	165580248	8329	-4.03	1.46	12	0.05	-1249.00	3441.00	7430	20240829	-32.30	4985	20250203	0.90	5490	-8.38	20250107	4985	0.90	20250203	7430	-32.30	20240829	4985	0.90	20250203	0.66	N	079160	500	827 억	9330611	N	N	48	N	N
70	20250218	120646	55	60.00	KOSPI	오락·문화	N	N	N	Y	60	N	5030	-20	5	-0.40	390889350	77826	29.12	5050	5050	5010	6560	3540	5050	5022.61	5.64	568	5123	5086	5053	5016	4983	5070	5000	828	1510	500	3830	10	1	165580248	8329	-4.03	1.46	12	0.05	-1249.00	3441.00	7430	20240829	-32.30	4985	20250203	0.90	5490	-8.38	20250107	4985	0.90	20250203	7430	-32.30	20240829	4985	0.90	20250203	0.66	N	079160	500	827 억	9330611	N	N	48	N	N
71	20250218	110645	55	60.00	KOSPI	오락·문화	N	N	N	Y	60	N	5030	-20	5	-0.40	279591610	55648	20.82	5050	5050	5010	6560	3540	5050	5024.29	5.64	-4	5123	5086	5053	5016	4983	5070	5000	828	1510	500	3830	10	1	165580248	8329	-4.03	1.46	12	0.03	-1249.00	3441.00	7430	20240829	-32.30	4985	20250203	0.90	5490	-8.38	20250107	4985	0.90	20250203	7430	-32.30	20240829	4985	0.90	20250203	0.66	N	079160	500	827 억	9330611	N	N	48	N	N
72	20250218	100645	55	60.00	KOSPI	오락·문화	N	N	N	Y	60	N	5030	-20	5	-0.40	217108610	43215	16.17	5050	5050	5010	6560	3540	5050	5023.92	5.64	-569	5123	5086	5053	5016	4983	5070	5000	828	1510	500	3830	10	1	165580248	8329	-4.03	1.46	12	0.03	-1249.00	3441.00	7430	20240829	-32.30	4985	20250203	0.90	5490	-8.38	20250107	4985	0.90	20250203	7430	-32.30	20240829	4985	0.90	20250203	0.66	N	079160	500	827 억	9330611	N	N	48	N	N
73	20250218	090647	55	60.00	KOSPI	오락·문화	N	N	N	Y	60	N	5040	-10	5	-0.20	11006350	2183	0.82	5050	5050	5030	6560	3540	5050	5041.85	5.64	-146	5123	5086	5053	5016	4983	5070	5000	828	1510	500	3830	10	1	165580248	8345	-4.04	1.46	12	0.00	-1249.00	3441.00	7430	20240829	-32.17	4985	20250203	1.10	5490	-8.20	20250107	4985	1.10	20250203	7430	-32.17	20240829	4985	1.10	20250203	0.66	N	079160	500	827 억	9330611	N	N	48	N	N
74	20250217	160645	55	60.00	KOSPI	오락·문화	N	N	N	Y	60	N	5050	-40	5	-0.79	1341280100	266021	180.78	5090	5090	5020	6610	3570	5090	5041.99	5.68	-45938	5150	5120	5090	5060	5030	5120	5060	828	1520	500	3860	10	1	165580248	8362	-4.04	1.47	12	0.16	-1249.00	3441.00	7430	20240829	-32.03	4985	20250203	1.30	5490	-8.01	20250107	4985	1.30	20250203	7430	-32.03	20240829	4985	1.30	20250203	0.67	N	079160	500	827 억	9400440	N	N	48	N	N
75	20250217	150644	55	60.00	KOSPI	오락·문화	N	N	N	Y	60	N	5030	-60	5	-1.18	1250581330	248029	168.55	5090	5090	5020	6610	3570	5090	5042.07	5.68	-45101	5150	5120	5090	5060	5030	5120	5060	828	1520	500	3860	10	1	165580248	8329	-4.03	1.46	12	0.15	-1249.00	3441.00	7430	20240829	-32.30	4985	20250203	0.90	5490	-8.38	20250107	4985	0.90	20250203	7430	-32.30	20240829	4985	0.90	20250203	0.67	N	079160	500	827 억	9400440	N	N	8	N	N
76	20250217	140643	55	60.00	KOSPI	오락·문화	N	N	N	Y	60	N	5050	-40	5	-0.79	886536930	175697	119.40	5090	5090	5020	6610	3570	5090	5045.83	5.68	-34180	5150	5120	5090	5060	5030	5120	5060	828	1520	500	3860	10	1	165580248	8362	-4.04	1.47	12	0.11	-1249.00	3441.00	7430	20240829	-32.03	4985	20250203	1.30	5490	-8.01	20250107	4985	1.30	20250203	7430	-32.03	20240829	4985	1.30	20250203	0.67	N	079160	500	827 억	9400440	N	N	8	N	N
77	20250217	130645	55	60.00	KOSPI	오락·문화	N	N	N	Y	60	N	5040	-50	5	-0.98	706108930	139950	95.10	5090	5090	5020	6610	3570	5090	5045.43	5.68	-25929	5150	5120	5090	5060	5030	5120	5060	828	1520	500	3860	10	1	165580248	8345	-4.04	1.46	12	0.08	-1249.00	3441.00	7430	20240829	-32.17	4985	20250203	1.10	5490	-8.20	20250107	4985	1.10	20250203	7430	-32.17	20240829	4985	1.10	20250203	0.67	N	079160	500	827 억	9400440	N	N	8	N	N
78	20250217	120646	55	60.00	KOSPI	오락·문화	N	N	N	Y	60	N	5040	-50	5	-0.98	637859400	126413	85.91	5090	5090	5020	6610	3570	5090	5045.83	5.68	-26822	5150	5120	5090	5060	5030	5120	5060	828	1520	500	3860	10	1	165580248	8345	-4.04	1.46	12	0.08	-1249.00	3441.00	7430	20240829	-32.17	4985	20250203	1.10	5490	-8.20	20250107	4985	1.10	20250203	7430	-32.17	20240829	4985	1.10	20250203	0.67	N	079160	500	827 억	9400440	N	N	8	N	N
79	20250217	110645	55	60.00	KOSPI	오락·문화	N	N	N	Y	60	N	5050	-40	5	-0.79	456541460	90454	61.47	5090	5090	5020	6610	3570	5090	5047.22	5.68	-8980	5150	5120	5090	5060	5030	5120	5060	828	1520	500	3860	10	1	165580248	8362	-4.04	1.47	12	0.05	-1249.00	3441.00	7430	20240829	-32.03	4985	20250203	1.30	5490	-8.01	20250107	4985	1.30	20250203	7430	-32.03	20240829	4985	1.30	20250203	0.67	N	079160	500	827 억	9400440	N	N	8	N	N
80	20250217	100642	55	60.00	KOSPI	오락·문화	N	N	N	Y	60	N	5060	-30	5	-0.59	388470800	76976	52.31	5090	5090	5020	6610	3570	5090	5046.64	5.68	-11080	5150	5120	5090	5060	5030	5120	5060	828	1520	500	3860	10	1	165580248	8378	-4.05	1.47	12	0.05	-1249.00	3441.00	7430	20240829	-31.90	4985	20250203	1.50	5490	-7.83	20250107	4985	1.50	20250203	7430	-31.90	20240829	4985	1.50	20250203	0.67	N	079160	500	827 억	9400440	N	N	8	N	N
81	20250217	090644	55	60.00	KOSPI	오락·문화	N	N	N	Y	60	N	5050	-40	5	-0.79	63177570	12487	8.49	5090	5090	5040	6610	3570	5090	5059.44	5.68	872	5150	5120	5090	5060	5030	5120	5060	828	1520	500	3860	10	1	165580248	8362	-4.04	1.47	12	0.01	-1249.00	3441.00	7430	20240829	-32.03	4985	20250203	1.30	5490	-8.01	20250107	4985	1.30	20250203	7430	-32.03	20240829	4985	1.30	20250203	0.67	N	079160	500	827 억	9400440	N	N	8	N	N
82	20250214	160641	55	60.00	KOSPI	오락·문화	N	N	N	Y	60	N	5090	-10	5	-0.20	745259930	146601	95.76	5090	5120	5060	6630	3570	5100	5083.58	5.68	-11399	5140	5120	5090	5070	5040	5130	5080	828	1530	500	3870	10	1	165580248	8428	-4.08	1.48	12	0.09	-1249.00	3441.00	7430	20240829	-31.49	4985	20250203	2.11	5490	-7.29	20250107	4985	2.11	20250203	7430	-31.49	20240829	4985	2.11	20250203	0.66	N	079160	500	827 억	9411694	N	N	8	N	N
83	20250214	150639	55	60.00	KOSPI	오락·문화	N	N	N	Y	60	N	5080	-20	5	-0.39	726683750	142945	93.37	5090	5120	5060	6630	3570	5100	5083.66	5.68	-9643	5140	5120	5090	5070	5040	5130	5080	828	1530	500	3870	10	1	165580248	8411	-4.07	1.48	12	0.09	-1249.00	3441.00	7430	20240829	-31.63	4985	20250203	1.91	5490	-7.47	20250107	4985	1.91	20250203	7430	-31.63	20240829	4985	1.91	20250203	0.66	N	079160	500	827 억	9411694	N	N	3	N	N
84	20250214	140640	55	60.00	KOSPI	오락·문화	N	N	N	Y	60	N	5070	-30	5	-0.59	565569950	111192	72.63	5090	5120	5060	6630	3570	5100	5086.43	5.68	13224	5140	5120	5090	5070	5040	5130	5080	828	1530	500	3870	10	1	165580248	8395	-4.06	1.47	12	0.07	-1249.00	3441.00	7430	20240829	-31.76	4985	20250203	1.71	5490	-7.65	20250107	4985	1.71	20250203	7430	-31.76	20240829	4985	1.71	20250203	0.66	N	079160	500	827 억	9411694	N	N	3	N	N
85	20250214	130643	55	60.00	KOSPI	오락·문화	N	N	N	Y	60	N	5070	-30	5	-0.59	473919800	93138	60.83	5090	5120	5060	6630	3570	5100	5088.36	5.68	15599	5140	5120	5090	5070	5040	5130	5080	828	1530	500	3870	10	1	165580248	8395	-4.06	1.47	12	0.06	-1249.00	3441.00	7430	20240829	-31.76	4985	20250203	1.71	5490	-7.65	20250107	4985	1.71	20250203	7430	-31.76	20240829	4985	1.71	20250203	0.66	N	079160	500	827 억	9411694	N	N	3	N	N
86	20250214	120640	55	60.00	KOSPI	오락·문화	N	N	N	Y	60	N	5090	-10	5	-0.20	390895220	76802	50.16	5090	5120	5060	6630	3570	5100	5089.65	5.68	15129	5140	5120	5090	5070	5040	5130	5080	828	1530	500	3870	10	1	165580248	8428	-4.08	1.48	12	0.05	-1249.00	3441.00	7430	20240829	-31.49	4985	20250203	2.11	5490	-7.29	20250107	4985	2.11	20250203	7430	-31.49	20240829	4985	2.11	20250203	0.66	N	079160	500	827 억	9411694	N	N	3	N	N
87	20250214	110637	55	60.00	KOSPI	오락·문화	N	N	N	Y	60	N	5090	-10	5	-0.20	346458670	68075	44.46	5090	5120	5060	6630	3570	5100	5089.37	5.68	11719	5140	5120	5090	5070	5040	5130	5080	828	1530	500	3870	10	1	165580248	8428	-4.08	1.48	12	0.04	-1249.00	3441.00	7430	20240829	-31.49	4985	20250203	2.11	5490	-7.29	20250107	4985	2.11	20250203	7430	-31.49	20240829	4985	2.11	20250203	0.66	N	079160	500	827 억	9411694	N	N	3	N	N
88	20250214	100639	55	60.00	KOSPI	오락·문화	N	N	N	Y	60	N	5100	0	3	0.00	243686950	47865	31.26	5090	5120	5060	6630	3570	5100	5091.13	5.68	10490	5140	5120	5090	5070	5040	5130	5080	828	1530	500	3870	10	1	165580248	8445	-4.08	1.48	12	0.03	-1249.00	3441.00	7430	20240829	-31.36	4985	20250203	2.31	5490	-7.10	20250107	4985	2.31	20250203	7430	-31.36	20240829	4985	2.31	20250203	0.66	N	079160	500	827 억	9411694	N	N	3	N	N
89	20250214	090642	55	60.00	KOSPI	오락·문화	N	N	N	Y	60	N	5110	10	2	0.20	28661030	5626	3.67	5090	5120	5090	6630	3570	5100	5094.39	5.68	2205	5140	5120	5090	5070	5040	5130	5080	828	1530	500	3870	10	1	165580248	8461	-4.09	1.49	12	0.00	-1249.00	3441.00	7430	20240829	-31.22	4985	20250203	2.51	5490	-6.92	20250107	4985	2.51	20250203	7430	-31.22	20240829	4985	2.51	20250203	0.66	N	079160	500	827 억	9411694	N	N	3	N	N
90	20250213	160634	55	60.00	KOSPI	오락·문화	N	N	N	Y	60	N	5100	20	2	0.39	764312120	150276	109.14	5060	5110	5060	6600	3560	5080	5086.05	5.66	45391	5140	5110	5080	5050	5020	5110	5050	828	1520	500	3860	10	1	165580216	8445	-4.08	1.48	12	0.09	-1249.00	3441.00	7430	20240829	-31.36	4985	20250203	2.31	5490	-7.10	20250107	4985	2.31	20250203	7430	-31.36	20240829	4985	2.31	20250203	0.65	N	079160	500	827 억	9365703	N	N	3	N	N
91	20250213	150635	55	60.00	KOSPI	오락·문화	N	N	N	Y	60	N	5100	20	2	0.39	710196760	139660	101.43	5060	5110	5060	6600	3560	5080	5085.18	5.66	40589	5140	5110	5080	5050	5020	5110	5050	828	1520	500	3860	10	1	165580216	8445	-4.08	1.48	12	0.08	-1249.00	3441.00	7430	20240829	-31.36	4985	20250203	2.31	5490	-7.10	20250107	4985	2.31	20250203	7430	-31.36	20240829	4985	2.31	20250203	0.65	N	079160	500	827 억	9365703	N	N	653	N	N
92	20250213	140634	55	60.00	KOSPI	오락·문화	N	N	N	Y	60	N	5100	20	2	0.39	655800970	128977	93.67	5060	5110	5060	6600	3560	5080	5084.64	5.66	36045	5140	5110	5080	5050	5020	5110	5050	828	1520	500	3860	10	1	165580216	8445	-4.08	1.48	12	0.08	-1249.00	3441.00	7430	20240829	-31.36	4985	20250203	2.31	5490	-7.10	20250107	4985	2.31	20250203	7430	-31.36	20240829	4985	2.31	20250203	0.65	N	079160	500	827 억	9365703	N	N	653	N	N
93	20250213	130634	55	60.00	KOSPI	오락·문화	N	N	N	Y	60	N	5100	20	2	0.39	598106170	117636	85.43	5060	5110	5060	6600	3560	5080	5084.38	5.66	34048	5140	5110	5080	5050	5020	5110	5050	828	1520	500	3860	10	1	165580216	8445	-4.08	1.48	12	0.07	-1249.00	3441.00	7430	20240829	-31.36	4985	20250203	2.31	5490	-7.10	20250107	4985	2.31	20250203	7430	-31.36	20240829	4985	2.31	20250203	0.65	N	079160	500	827 억	9365703	N	N	653	N	N
94	20250213	120634	55	60.00	KOSPI	오락·문화	N	N	N	Y	60	N	5090	10	2	0.20	398498160	78463	56.98	5060	5110	5060	6600	3560	5080	5078.80	5.66	12842	5140	5110	5080	5050	5020	5110	5050	828	1520	500	3860	10	1	165580216	8428	-4.08	1.48	12	0.05	-1249.00	3441.00	7430	20240829	-31.49	4985	20250203	2.11	5490	-7.29	20250107	4985	2.11	20250203	7430	-31.49	20240829	4985	2.11	20250203	0.65	N	079160	500	827 억	9365703	N	N	653	N	N
95	20250213	110631	55	60.00	KOSPI	오락·문화	N	N	N	Y	60	N	5100	20	2	0.39	334304190	65819	47.80	5060	5110	5060	6600	3560	5080	5079.14	5.66	11139	5140	5110	5080	5050	5020	5110	5050	828	1520	500	3860	10	1	165580216	8445	-4.08	1.48	12	0.04	-1249.00	3441.00	7430	20240829	-31.36	4985	20250203	2.31	5490	-7.10	20250107	4985	2.31	20250203	7430	-31.36	20240829	4985	2.31	20250203	0.65	N	079160	500	827 억	9365703	N	N	653	N	N
96	20250213	100635	55	60.00	KOSPI	오락·문화	N	N	N	Y	60	N	5080	0	3	0.00	207990160	40972	29.76	5060	5110	5060	6600	3560	5080	5076.40	5.66	11129	5140	5110	5080	5050	5020	5110	5050	828	1520	500	3860	10	1	165580216	8411	-4.07	1.48	12	0.02	-1249.00	3441.00	7430	20240829	-31.63	4985	20250203	1.91	5490	-7.47	20250107	4985	1.91	20250203	7430	-31.63	20240829	4985	1.91	20250203	0.65	N	079160	500	827 억	9365703	N	N	653	N	N
97	20250213	090631	55	60.00	KOSPI	오락·문화	N	N	N	Y	60	N	5090	10	2	0.20	30267220	5971	4.34	5060	5090	5060	6600	3560	5080	5069.04	5.66	2986	5140	5110	5080	5050	5020	5110	5050	828	1520	500	3860	10	1	165580216	8428	-4.08	1.48	12	0.00	-1249.00	3441.00	7430	20240829	-31.49	4985	20250203	2.11	5490	-7.29	20250107	4985	2.11	20250203	7430	-31.49	20240829	4985	2.11	20250203	0.65	N	079160	500	827 억	9365703	N	N	653	N	N
98	20250212	160630	55	60.00	KOSPI	오락·문화	N	N	N	Y	60	N	5080	10	2	0.20	698239180	137676	73.85	5080	5110	5050	6590	3550	5070	5071.61	5.65	11099	5210	5140	5100	5030	4990	5120	5010	828	1520	500	3850	10	1	165580216	8411	-4.07	1.48	12	0.08	-1249.00	3441.00	7430	20240829	-31.63	4985	20250203	1.91	5490	-7.47	20250107	4985	1.91	20250203	7430	-31.63	20240829	4985	1.91	20250203	0.64	N	079160	500	827 억	9354606	N	N	653	N	N
99	20250212	150630	55	60.00	KOSPI	오락·문화	N	N	N	Y	60	N	5080	10	2	0.20	674364050	132974	71.33	5080	5110	5050	6590	3550	5070	5071.40	5.65	11346	5210	5140	5100	5030	4990	5120	5010	828	1520	500	3850	10	1	165580216	8411	-4.07	1.48	12	0.08	-1249.00	3441.00	7430	20240829	-31.63	4985	20250203	1.91	5490	-7.47	20250107	4985	1.91	20250203	7430	-31.63	20240829	4985	1.91	20250203	0.64	N	079160	500	827 억	9354606	N	N	4254	N	N
100	20250212	140630	55	60.00	KOSPI	오락·문화	N	N	N	Y	60	N	5070	0	3	0.00	480858460	94747	50.82	5080	5110	5050	6590	3550	5070	5075.18	5.65	6202	5210	5140	5100	5030	4990	5120	5010	828	1520	500	3850	10	1	165580216	8395	-4.06	1.47	12	0.06	-1249.00	3441.00	7430	20240829	-31.76	4985	20250203	1.71	5490	-7.65	20250107	4985	1.71	20250203	7430	-31.76	20240829	4985	1.71	20250203	0.64	N	079160	500	827 억	9354606	N	N	4254	N	N
101	20250212	130632	55	60.00	KOSPI	오락·문화	N	N	N	Y	60	N	5060	-10	5	-0.20	294645300	58002	31.11	5080	5110	5050	6590	3550	5070	5079.92	5.65	-466	5210	5140	5100	5030	4990	5120	5010	828	1520	500	3850	10	1	165580216	8378	-4.05	1.47	12	0.04	-1249.00	3441.00	7430	20240829	-31.90	4985	20250203	1.50	5490	-7.83	20250107	4985	1.50	20250203	7430	-31.90	20240829	4985	1.50	20250203	0.64	N	079160	500	827 억	9354606	N	N	4254	N	N
102	20250212	120630	55	60.00	KOSPI	오락·문화	N	N	N	Y	60	N	5070	0	3	0.00	256544800	50482	27.08	5080	5110	5050	6590	3550	5070	5081.91	5.65	-251	5210	5140	5100	5030	4990	5120	5010	828	1520	500	3850	10	1	165580216	8395	-4.06	1.47	12	0.03	-1249.00	3441.00	7430	20240829	-31.76	4985	20250203	1.71	5490	-7.65	20250107	4985	1.71	20250203	7430	-31.76	20240829	4985	1.71	20250203	0.64	N	079160	500	827 억	9354606	N	N	4254	N	N
103	20250212	110628	55	60.00	KOSPI	오락·문화	N	N	N	Y	60	N	5100	30	2	0.59	175327230	34469	18.49	5080	5110	5070	6590	3550	5070	5086.52	5.65	-1153	5210	5140	5100	5030	4990	5120	5010	828	1520	500	3850	10	1	165580216	8445	-4.08	1.48	12	0.02	-1249.00	3441.00	7430	20240829	-31.36	4985	20250203	2.31	5490	-7.10	20250107	4985	2.31	20250203	7430	-31.36	20240829	4985	2.31	20250203	0.64	N	079160	500	827 억	9354606	N	N	4254	N	N
104	20250212	100629	55	60.00	KOSPI	오락·문화	N	N	N	Y	60	N	5090	20	2	0.39	87919490	17290	9.27	5080	5110	5070	6590	3550	5070	5084.99	5.65	-141	5210	5140	5100	5030	4990	5120	5010	828	1520	500	3850	10	1	165580216	8428	-4.08	1.48	12	0.01	-1249.00	3441.00	7430	20240829	-31.49	4985	20250203	2.11	5490	-7.29	20250107	4985	2.11	20250203	7430	-31.49	20240829	4985	2.11	20250203	0.64	N	079160	500	827 억	9354606	N	N	4254	N	N
105	20250212	090633	55	60.00	KOSPI	오락·문화	N	N	N	Y	60	N	5090	20	2	0.39	16247140	3195	1.71	5080	5110	5080	6590	3550	5070	5085.18	5.65	-402	5210	5140	5100	5030	4990	5120	5010	828	1520	500	3850	10	1	165580216	8428	-4.08	1.48	12	0.00	-1249.00	3441.00	7430	20240829	-31.49	4985	20250203	2.11	5490	-7.29	20250107	4985	2.11	20250203	7430	-31.49	20240829	4985	2.11	20250203	0.64	N	079160	500	827 억	9354606	N	N	4254	N	N
106	20250211	160631	55	60.00	KOSPI	오락·문화	N	N	N	Y	60	N	5070	-80	5	-1.55	932720930	183359	133.25	5130	5170	5060	6690	3610	5150	5086.88	5.68	-48231	5330	5240	5180	5090	5030	5210	5060	828	1540	500	3910	10	1	165580216	8395	-4.06	1.47	12	0.11	-1249.00	3441.00	7430	20240829	-31.76	4985	20250203	1.71	5490	-7.65	20250107	4985	1.71	20250203	7430	-31.76	20240829	4985	1.71	20250203	0.64	N	079160	500	827 억	9403083	N	N	4254	N	N
107	20250211	150630	55	60.00	KOSPI	오락·문화	N	N	N	Y	60	N	5080	-70	5	-1.36	796453320	156500	113.73	5130	5170	5060	6690	3610	5150	5089.16	5.68	-45291	5330	5240	5180	5090	5030	5210	5060	828	1540	500	3910	10	1	165580216	8411	-4.07	1.48	12	0.09	-1249.00	3441.00	7430	20240829	-31.63	4985	20250203	1.91	5490	-7.47	20250107	4985	1.91	20250203	7430	-31.63	20240829	4985	1.91	20250203	0.64	N	079160	500	827 억	9403083	N	N	1	N	N
108	20250211	140631	55	60.00	KOSPI	오락·문화	N	N	N	Y	60	N	5070	-80	5	-1.55	631730350	124082	90.17	5130	5170	5060	6690	3610	5150	5091.23	5.68	-28709	5330	5240	5180	5090	5030	5210	5060	828	1540	500	3910	10	1	165580216	8395	-4.06	1.47	12	0.07	-1249.00	3441.00	7430	20240829	-31.76	4985	20250203	1.71	5490	-7.65	20250107	4985	1.71	20250203	7430	-31.76	20240829	4985	1.71	20250203	0.64	N	079160	500	827 억	9403083	N	N	1	N	N
109	20250211	130630	55	60.00	KOSPI	오락·문화	N	N	N	Y	60	N	5070	-80	5	-1.55	529514070	103913	75.51	5130	5170	5060	6690	3610	5150	5095.74	5.68	-26042	5330	5240	5180	5090	5030	5210	5060	828	1540	500	3910	10	1	165580216	8395	-4.06	1.47	12	0.06	-1249.00	3441.00	7430	20240829	-31.76	4985	20250203	1.71	5490	-7.65	20250107	4985	1.71	20250203	7430	-31.76	20240829	4985	1.71	20250203	0.64	N	079160	500	827 억	9403083	N	N	1	N	N
110	20250211	120629	55	60.00	KOSPI	오락·문화	N	N	N	Y	60	N	5070	-80	5	-1.55	393755520	77131	56.05	5130	5170	5070	6690	3610	5150	5105.02	5.68	-24398	5330	5240	5180	5090	5030	5210	5060	828	1540	500	3910	10	1	165580216	8395	-4.06	1.47	12	0.05	-1249.00	3441.00	7430	20240829	-31.76	4985	20250203	1.71	5490	-7.65	20250107	4985	1.71	20250203	7430	-31.76	20240829	4985	1.71	20250203	0.64	N	079160	500	827 억	9403083	N	N	1	N	N
111	20250211	110631	55	60.00	KOSPI	오락·문화	N	N	N	Y	60	N	5090	-60	5	-1.17	284792520	55709	40.48	5130	5170	5080	6690	3610	5150	5112.15	5.68	-15832	5330	5240	5180	5090	5030	5210	5060	828	1540	500	3910	10	1	165580216	8428	-4.08	1.48	12	0.03	-1249.00	3441.00	7430	20240829	-31.49	4985	20250203	2.11	5490	-7.29	20250107	4985	2.11	20250203	7430	-31.49	20240829	4985	2.11	20250203	0.64	N	079160	500	827 억	9403083	N	N	1	N	N
112	20250211	100631	55	60.00	KOSPI	오락·문화	N	N	N	Y	60	N	5120	-30	5	-0.58	125614240	24507	17.81	5130	5170	5100	6690	3610	5150	5125.65	5.68	-5252	5330	5240	5180	5090	5030	5210	5060	828	1540	500	3910	10	1	165580216	8478	-4.10	1.49	12	0.01	-1249.00	3441.00	7430	20240829	-31.09	4985	20250203	2.71	5490	-6.74	20250107	4985	2.71	20250203	7430	-31.09	20240829	4985	2.71	20250203	0.64	N	079160	500	827 억	9403083	N	N	1	N	N
113	20250211	090633	55	60.00	KOSPI	오락·문화	N	N	N	Y	60	N	5150	0	3	0.00	9827010	1911	1.39	5130	5170	5130	6690	3610	5150	5142.34	5.68	-886	5330	5240	5180	5090	5030	5210	5060	828	1540	500	3910	10	1	165580216	8527	-4.12	1.50	12	0.00	-1249.00	3441.00	7430	20240829	-30.69	4985	20250203	3.31	5490	-6.19	20250107	4985	3.31	20250203	7430	-30.69	20240829	4985	3.31	20250203	0.64	N	079160	500	827 억	9403083	N	N	1	N	N
114	20250210	160627	55	60.00	KOSPI	오락·문화	N	N	N	Y	60	N	5150	-30	5	-0.58	709733550	137048	143.58	5190	5270	5120	6730	3630	5180	5178.74	5.68	-9182	5286	5232	5176	5122	5066	5260	5150	828	1550	500	3930	10	1	165580216	8527	-4.12	1.50	12	0.08	-1249.00	3441.00	7430	20240829	-30.69	4985	20250203	3.31	5490	-6.19	20250107	4985	3.31	20250203	7430	-30.69	20240829	4985	3.31	20250203	0.64	N	079160	500	827 억	9409798	N	N	1	N	N
115	20250210	150626	55	60.00	KOSPI	오락·문화	N	N	N	Y	60	N	5140	-40	5	-0.77	653888320	126172	132.19	5190	5270	5120	6730	3630	5180	5182.52	5.68	-5210	5286	5232	5176	5122	5066	5260	5150	828	1550	500	3930	10	1	165580216	8511	-4.12	1.49	12	0.08	-1249.00	3441.00	7430	20240829	-30.82	4985	20250203	3.11	5490	-6.38	20250107	4985	3.11	20250203	7430	-30.82	20240829	4985	3.11	20250203	0.64	N	079160	500	827 억	9409798	N	N	30	N	N
116	20250210	140626	55	60.00	KOSPI	오락·문화	N	N	N	Y	60	N	5150	-30	5	-0.58	565974600	109070	114.27	5190	5270	5120	6730	3630	5180	5189.10	5.68	-3137	5286	5232	5176	5122	5066	5260	5150	828	1550	500	3930	10	1	165580216	8527	-4.12	1.50	12	0.07	-1249.00	3441.00	7430	20240829	-30.69	4985	20250203	3.31	5490	-6.19	20250107	4985	3.31	20250203	7430	-30.69	20240829	4985	3.31	20250203	0.64	N	079160	500	827 억	9409798	N	N	30	N	N
117	20250210	130628	55	60.00	KOSPI	오락·문화	N	N	N	Y	60	N	5160	-20	5	-0.39	492121370	94734	99.25	5190	5270	5120	6730	3630	5180	5194.77	5.68	3023	5286	5232	5176	5122	5066	5260	5150	828	1550	500	3930	10	1	165580216	8544	-4.13	1.50	12	0.06	-1249.00	3441.00	7430	20240829	-30.55	4985	20250203	3.51	5490	-6.01	20250107	4985	3.51	20250203	7430	-30.55	20240829	4985	3.51	20250203	0.64	N	079160	500	827 억	9409798	N	N	30	N	N
118	20250210	120624	55	60.00	KOSPI	오락·문화	N	N	N	Y	60	N	5170	-10	5	-0.19	448430130	86267	90.38	5190	5270	5120	6730	3630	5180	5198.17	5.68	3188	5286	5232	5176	5122	5066	5260	5150	828	1550	500	3930	10	1	165580216	8560	-4.14	1.50	12	0.05	-1249.00	3441.00	7430	20240829	-30.42	4985	20250203	3.71	5490	-5.83	20250107	4985	3.71	20250203	7430	-30.42	20240829	4985	3.71	20250203	0.64	N	079160	500	827 억	9409798	N	N	30	N	N
119	20250210	110623	55	60.00	KOSPI	오락·문화	N	N	N	Y	60	N	5190	10	2	0.19	398647500	76642	80.29	5190	5270	5120	6730	3630	5180	5201.42	5.68	2459	5286	5232	5176	5122	5066	5260	5150	828	1550	500	3930	10	1	165580216	8594	-4.16	1.51	12	0.05	-1249.00	3441.00	7430	20240829	-30.15	4985	20250203	4.11	5490	-5.46	20250107	4985	4.11	20250203	7430	-30.15	20240829	4985	4.11	20250203	0.64	N	079160	500	827 억	9409798	N	N	30	N	N
120	20250210	100623	55	60.00	KOSPI	오락·문화	N	N	N	Y	60	N	5180	0	3	0.00	304684280	58543	61.33	5190	5270	5120	6730	3630	5180	5204.45	5.68	2010	5286	5232	5176	5122	5066	5260	5150	828	1550	500	3930	10	1	165580216	8577	-4.15	1.51	12	0.04	-1249.00	3441.00	7430	20240829	-30.28	4985	20250203	3.91	5490	-5.65	20250107	4985	3.91	20250203	7430	-30.28	20240829	4985	3.91	20250203	0.64	N	079160	500	827 억	9409798	N	N	30	N	N
121	20250210	090620	55	60.00	KOSPI	오락·문화	N	N	N	Y	60	N	5210	30	2	0.58	126576430	24329	25.49	5190	5250	5120	6730	3630	5180	5202.70	5.68	-3296	5286	5232	5176	5122	5066	5260	5150	828	1550	500	3930	10	1	165580216	8627	-4.17	1.51	12	0.01	-1249.00	3441.00	7430	20240829	-29.88	4985	20250203	4.51	5490	-5.10	20250107	4985	4.51	20250203	7430	-29.88	20240829	4985	4.51	20250203	0.64	N	079160	500	827 억	9409798	N	N	30	N	N
122	20250207	160616	55	60.00	KOSPI	오락·문화	N	N	N	Y	60	N	5180	20	2	0.39	482784060	93318	69.93	5160	5230	5120	6700	3620	5160	5173.53	5.69	-9738	5266	5212	5156	5102	5046	5240	5130	828	1540	500	3920	10	1	165580216	8577	-4.15	1.51	12	0.06	-1249.00	3441.00	7430	20240829	-30.28	4985	20250203	3.91	5490	-5.65	20250107	4985	3.91	20250203	7430	-30.28	20240829	4985	3.91	20250203	0.61	N	079160	500	827 억	9418138	N	N	30	N	N
123	20250207	150618	55	60.00	KOSPI	오락·문화	N	N	N	Y	60	N	5130	-30	5	-0.58	437019910	84463	63.30	5160	5230	5120	6700	3620	5160	5174.10	5.69	-8771	5266	5212	5156	5102	5046	5240	5130	828	1540	500	3920	10	1	165580216	8494	-4.11	1.49	12	0.05	-1249.00	3441.00	7430	20240829	-30.96	4985	20250203	2.91	5490	-6.56	20250107	4985	2.91	20250203	7430	-30.96	20240829	4985	2.91	20250203	0.61	N	079160	500	827 억	9418138	N	N	115	N	N
124	20250207	140616	55	60.00	KOSPI	오락·문화	N	N	N	Y	60	N	5160	0	3	0.00	394860580	76261	57.15	5160	5230	5120	6700	3620	5160	5177.75	5.69	-8142	5266	5212	5156	5102	5046	5240	5130	828	1540	500	3920	10	1	165580216	8544	-4.13	1.50	12	0.05	-1249.00	3441.00	7430	20240829	-30.55	4985	20250203	3.51	5490	-6.01	20250107	4985	3.51	20250203	7430	-30.55	20240829	4985	3.51	20250203	0.61	N	079160	500	827 억	9418138	N	N	115	N	N
125	20250207	130616	55	60.00	KOSPI	오락·문화	N	N	N	Y	60	N	5170	10	2	0.19	320972910	61954	46.43	5160	5230	5120	6700	3620	5160	5180.83	5.69	-3054	5266	5212	5156	5102	5046	5240	5130	828	1540	500	3920	10	1	165580216	8560	-4.14	1.50	12	0.04	-1249.00	3441.00	7430	20240829	-30.42	4985	20250203	3.71	5490	-5.83	20250107	4985	3.71	20250203	7430	-30.42	20240829	4985	3.71	20250203	0.61	N	079160	500	827 억	9418138	N	N	115	N	N
126	20250207	120616	55	60.00	KOSPI	오락·문화	N	N	N	Y	60	N	5170	10	2	0.19	270325640	52138	39.07	5160	5230	5120	6700	3620	5160	5184.81	5.69	-3641	5266	5212	5156	5102	5046	5240	5130	828	1540	500	3920	10	1	165580216	8560	-4.14	1.50	12	0.03	-1249.00	3441.00	7430	20240829	-30.42	4985	20250203	3.71	5490	-5.83	20250107	4985	3.71	20250203	7430	-30.42	20240829	4985	3.71	20250203	0.61	N	079160	500	827 억	9418138	N	N	115	N	N
127	20250207	110614	55	60.00	KOSPI	오락·문화	N	N	N	Y	60	N	5160	0	3	0.00	227013940	43725	32.77	5160	5230	5150	6700	3620	5160	5191.86	5.69	-3295	5266	5212	5156	5102	5046	5240	5130	828	1540	500	3920	10	1	165580216	8544	-4.13	1.50	12	0.03	-1249.00	3441.00	7430	20240829	-30.55	4985	20250203	3.51	5490	-6.01	20250107	4985	3.51	20250203	7430	-30.55	20240829	4985	3.51	20250203	0.61	N	079160	500	827 억	9418138	N	N	115	N	N
128	20250207	100615	55	60.00	KOSPI	오락·문화	N	N	N	Y	60	N	5200	40	2	0.78	151065470	29047	21.77	5160	5230	5150	6700	3620	5160	5200.73	5.69	-839	5266	5212	5156	5102	5046	5240	5130	828	1540	500	3920	10	1	165580216	8610	-4.16	1.51	12	0.02	-1249.00	3441.00	7430	20240829	-30.01	4985	20250203	4.31	5490	-5.28	20250107	4985	4.31	20250203	7430	-30.01	20240829	4985	4.31	20250203	0.61	N	079160	500	827 억	9418138	N	N	115	N	N
129	20250207	090619	55	60.00	KOSPI	오락·문화	N	N	N	Y	60	N	5200	40	2	0.78	18763400	3621	2.71	5160	5220	5150	6700	3620	5160	5181.83	5.69	1811	5266	5212	5156	5102	5046	5240	5130	828	1540	500	3920	10	1	165580216	8610	-4.16	1.51	12	0.00	-1249.00	3441.00	7430	20240829	-30.01	4985	20250203	4.31	5490	-5.28	20250107	4985	4.31	20250203	7430	-30.01	20240829	4985	4.31	20250203	0.61	N	079160	500	827 억	9418138	N	N	115	N	N
130	20250206	160601	55	60.00	KOSPI	오락·문화	N	N	N	Y	60	N	5160	0	3	0.00	689272900	133304	85.70	5150	5210	5100	6700	3620	5160	5170.69	5.67	30248	5326	5242	5126	5042	4926	5285	5085	828	1540	500	3920	10	1	165580216	8544	-4.13	1.50	12	0.08	-1249.00	3441.00	7430	20240829	-30.55	4985	20250203	3.51	5490	-6.01	20250107	4985	3.51	20250203	7430	-30.55	20240829	4985	3.51	20250203	0.62	N	079160	500	827 억	9384526	N	N	115	N	N
131	20250206	150604	55	60.00	KOSPI	오락·문화	N	N	N	Y	60	N	5190	30	2	0.58	664618250	128545	82.64	5150	5210	5100	6700	3620	5160	5170.32	5.67	28314	5326	5242	5126	5042	4926	5285	5085	828	1540	500	3920	10	1	165580216	8594	-4.16	1.51	12	0.08	-1249.00	3441.00	7430	20240829	-30.15	4985	20250203	4.11	5490	-5.46	20250107	4985	4.11	20250203	7430	-30.15	20240829	4985	4.11	20250203	0.62	N	079160	500	827 억	9384526	N	N	4	N	N
132	20250206	140605	55	60.00	KOSPI	오락·문화	N	N	N	Y	60	N	5170	10	2	0.19	508626770	98492	63.32	5150	5200	5100	6700	3620	5160	5164.14	5.67	16480	5326	5242	5126	5042	4926	5285	5085	828	1540	500	3920	10	1	165580216	8560	-4.14	1.50	12	0.06	-1249.00	3441.00	7430	20240829	-30.42	4985	20250203	3.71	5490	-5.83	20250107	4985	3.71	20250203	7430	-30.42	20240829	4985	3.71	20250203	0.62	N	079160	500	827 억	9384526	N	N	4	N	N
133	20250206	130603	55	60.00	KOSPI	오락·문화	N	N	N	Y	60	N	5170	10	2	0.19	397217200	77005	49.51	5150	5200	5100	6700	3620	5160	5158.33	5.67	19011	5326	5242	5126	5042	4926	5285	5085	828	1540	500	3920	10	1	165580216	8560	-4.14	1.50	12	0.05	-1249.00	3441.00	7430	20240829	-30.42	4985	20250203	3.71	5490	-5.83	20250107	4985	3.71	20250203	7430	-30.42	20240829	4985	3.71	20250203	0.62	N	079160	500	827 억	9384526	N	N	4	N	N
134	20250206	120600	55	60.00	KOSPI	오락·문화	N	N	N	Y	60	N	5180	20	2	0.39	303058170	58753	37.77	5150	5200	5100	6700	3620	5160	5158.17	5.67	17312	5326	5242	5126	5042	4926	5285	5085	828	1540	500	3920	10	1	165580216	8577	-4.15	1.51	12	0.04	-1249.00	3441.00	7430	20240829	-30.28	4985	20250203	3.91	5490	-5.65	20250107	4985	3.91	20250203	7430	-30.28	20240829	4985	3.91	20250203	0.62	N	079160	500	827 억	9384526	N	N	4	N	N
135	20250206	110555	55	60.00	KOSPI	오락·문화	N	N	N	Y	60	N	5160	0	3	0.00	204098320	39650	25.49	5150	5190	5100	6700	3620	5160	5147.50	5.67	17943	5326	5242	5126	5042	4926	5285	5085	828	1540	500	3920	10	1	165580216	8544	-4.13	1.50	12	0.02	-1249.00	3441.00	7430	20240829	-30.55	4985	20250203	3.51	5490	-6.01	20250107	4985	3.51	20250203	7430	-30.55	20240829	4985	3.51	20250203	0.62	N	079160	500	827 억	9384526	N	N	4	N	N
136	20250206	100557	55	60.00	KOSPI	오락·문화	N	N	N	Y	60	N	5160	0	3	0.00	141632870	27552	17.71	5150	5180	5100	6700	3620	5160	5140.57	5.67	13151	5326	5242	5126	5042	4926	5285	5085	828	1540	500	3920	10	1	165580216	8544	-4.13	1.50	12	0.02	-1249.00	3441.00	7430	20240829	-30.55	4985	20250203	3.51	5490	-6.01	20250107	4985	3.51	20250203	7430	-30.55	20240829	4985	3.51	20250203	0.62	N	079160	500	827 억	9384526	N	N	4	N	N
137	20250206	090604	55	60.00	KOSPI	오락·문화	N	N	N	Y	60	N	5140	-20	5	-0.39	22540540	4382	2.82	5150	5160	5130	6700	3620	5160	5143.89	5.67	2251	5326	5242	5126	5042	4926	5285	5085	828	1540	500	3920	10	1	165580216	8511	-4.12	1.49	12	0.00	-1249.00	3441.00	7430	20240829	-30.82	4985	20250203	3.11	5490	-6.38	20250107	4985	3.11	20250203	7430	-30.82	20240829	4985	3.11	20250203	0.62	N	079160	500	827 억	9384526	N	N	4	N	N
138	20250205	160555	55	60.00	KOSPI	오락·문화	N	N	N	Y	60	N	5160	130	2	2.58	793241700	154861	156.20	5010	5210	5010	6530	3530	5030	5122.26	5.68	-22115	5083	5056	5023	4996	4963	5070	5010	828	1500	500	3820	10	1	165580216	8544	-4.13	1.50	12	0.09	-1249.00	3441.00	7430	20240829	-30.55	4985	20250203	3.51	5490	-6.01	20250107	4985	3.51	20250203	7430	-30.55	20240829	4985	3.51	20250203	0.62	N	079160	500	827 억	9410163	N	N	4	N	N
139	20250205	150557	55	60.00	KOSPI	오락·문화	N	N	N	Y	60	N	5110	80	2	1.59	705561550	137828	139.02	5010	5210	5010	6530	3530	5030	5119.15	5.68	-23302	5083	5056	5023	4996	4963	5070	5010	828	1500	500	3820	10	1	165580216	8461	-4.09	1.49	12	0.08	-1249.00	3441.00	7430	20240829	-31.22	4985	20250203	2.51	5490	-6.92	20250107	4985	2.51	20250203	7430	-31.22	20240829	4985	2.51	20250203	0.62	N	079160	500	827 억	9410163	N	N	116	N	N
140	20250205	140558	55	60.00	KOSPI	오락·문화	N	N	N	Y	60	N	5120	90	2	1.79	632503970	123579	124.65	5010	5210	5010	6530	3530	5030	5118.22	5.68	-21825	5083	5056	5023	4996	4963	5070	5010	828	1500	500	3820	10	1	165580216	8478	-4.10	1.49	12	0.07	-1249.00	3441.00	7430	20240829	-31.09	4985	20250203	2.71	5490	-6.74	20250107	4985	2.71	20250203	7430	-31.09	20240829	4985	2.71	20250203	0.62	N	079160	500	827 억	9410163	N	N	116	N	N
141	20250205	130556	55	60.00	KOSPI	오락·문화	N	N	N	Y	60	N	5140	110	2	2.19	561119650	109638	110.59	5010	5210	5010	6530	3530	5030	5117.93	5.68	-22260	5083	5056	5023	4996	4963	5070	5010	828	1500	500	3820	10	1	165580216	8511	-4.12	1.49	12	0.07	-1249.00	3441.00	7430	20240829	-30.82	4985	20250203	3.11	5490	-6.38	20250107	4985	3.11	20250203	7430	-30.82	20240829	4985	3.11	20250203	0.62	N	079160	500	827 억	9410163	N	N	116	N	N
142	20250205	120558	55	60.00	KOSPI	오락·문화	N	N	N	Y	60	N	5120	90	2	1.79	481021130	94005	94.82	5010	5210	5010	6530	3530	5030	5116.97	5.68	-22297	5083	5056	5023	4996	4963	5070	5010	828	1500	500	3820	10	1	165580216	8478	-4.10	1.49	12	0.06	-1249.00	3441.00	7430	20240829	-31.09	4985	20250203	2.71	5490	-6.74	20250107	4985	2.71	20250203	7430	-31.09	20240829	4985	2.71	20250203	0.62	N	079160	500	827 억	9410163	N	N	116	N	N
143	20250205	110557	55	60.00	KOSPI	오락·문화	N	N	N	Y	60	N	5090	60	2	1.19	177560150	35093	35.40	5010	5090	5010	6530	3530	5030	5059.70	5.68	7784	5083	5056	5023	4996	4963	5070	5010	828	1500	500	3820	10	1	165580216	8428	-4.08	1.48	12	0.02	-1249.00	3441.00	7430	20240829	-31.49	4985	20250203	2.11	5490	-7.29	20250107	4985	2.11	20250203	7430	-31.49	20240829	4985	2.11	20250203	0.62	N	079160	500	827 억	9410163	N	N	116	N	N
144	20250205	100602	55	60.00	KOSPI	오락·문화	N	N	N	Y	60	N	5070	40	2	0.80	111429110	22061	22.25	5010	5070	5010	6530	3530	5030	5050.95	5.68	3382	5083	5056	5023	4996	4963	5070	5010	828	1500	500	3820	10	1	165580216	8395	-4.06	1.47	12	0.01	-1249.00	3441.00	7430	20240829	-31.76	4985	20250203	1.71	5490	-7.65	20250107	4985	1.71	20250203	7430	-31.76	20240829	4985	1.71	20250203	0.62	N	079160	500	827 억	9410163	N	N	116	N	N
145	20250205	090605	55	60.00	KOSPI	오락·문화	N	N	N	Y	60	N	5050	20	2	0.40	18042090	3582	3.61	5010	5070	5010	6530	3530	5030	5036.88	5.68	2127	5083	5056	5023	4996	4963	5070	5010	828	1500	500	3820	10	1	165580216	8362	-4.04	1.47	12	0.00	-1249.00	3441.00	7430	20240829	-32.03	4985	20250203	1.30	5490	-8.01	20250107	4985	1.30	20250203	7430	-32.03	20240829	4985	1.30	20250203	0.62	N	079160	500	827 억	9410163	N	N	116	N	N
146	20250204	160548	55	60.00	KOSPI	오락·문화	N	N	N	Y	60	N	5030	30	2	0.60	495639390	98655	32.98	4990	5050	4990	6500	3500	5000	5023.95	5.67	15092	5143	5071	5028	4956	4913	5050	4935	828	1500	500	3800	10	1	165580216	8329	-4.03	1.46	12	0.06	-1249.00	3441.00	7430	20240829	-32.30	4985	20250203	0.90	5490	-8.38	20250107	4985	0.90	20250203	7430	-32.30	20240829	4985	0.90	20250203	0.62	N	079160	500	827 억	9390999	N	N	116	N	N
147	20250204	150552	55	60.00	KOSPI	오락·문화	N	N	N	Y	60	N	5030	30	2	0.60	449986850	89581	29.95	4990	5050	4990	6500	3500	5000	5023.24	5.67	13364	5143	5071	5028	4956	4913	5050	4935	828	1500	500	3800	10	1	165580216	8329	-4.03	1.46	12	0.05	-1249.00	3441.00	7430	20240829	-32.30	4985	20250203	0.90	5490	-8.38	20250107	4985	0.90	20250203	7430	-32.30	20240829	4985	0.90	20250203	0.62	N	079160	500	827 억	9390999	N	N	69	N	N
148	20250204	140551	55	60.00	KOSPI	오락·문화	N	N	N	Y	60	N	5020	20	2	0.40	349132180	69494	23.23	4990	5050	4990	6500	3500	5000	5023.92	5.67	5917	5143	5071	5028	4956	4913	5050	4935	828	1500	500	3800	10	1	165580216	8312	-4.02	1.46	12	0.04	-1249.00	3441.00	7430	20240829	-32.44	4985	20250203	0.70	5490	-8.56	20250107	4985	0.70	20250203	7430	-32.44	20240829	4985	0.70	20250203	0.62	N	079160	500	827 억	9390999	N	N	69	N	N
149	20250204	130552	55	60.00	KOSPI	오락·문화	N	N	N	Y	60	N	5040	40	2	0.80	277973670	55332	18.50	4990	5050	4990	6500	3500	5000	5023.74	5.67	5549	5143	5071	5028	4956	4913	5050	4935	828	1500	500	3800	10	1	165580216	8345	-4.04	1.46	12	0.03	-1249.00	3441.00	7430	20240829	-32.17	4985	20250203	1.10	5490	-8.20	20250107	4985	1.10	20250203	7430	-32.17	20240829	4985	1.10	20250203	0.62	N	079160	500	827 억	9390999	N	N	69	N	N
150	20250204	120557	55	60.00	KOSPI	오락·문화	N	N	N	Y	60	N	5040	40	2	0.80	210854750	41984	14.03	4990	5050	4990	6500	3500	5000	5022.26	5.67	4882	5143	5071	5028	4956	4913	5050	4935	828	1500	500	3800	10	1	165580216	8345	-4.04	1.46	12	0.03	-1249.00	3441.00	7430	20240829	-32.17	4985	20250203	1.10	5490	-8.20	20250107	4985	1.10	20250203	7430	-32.17	20240829	4985	1.10	20250203	0.62	N	079160	500	827 억	9390999	N	N	69	N	N
151	20250204	110545	55	60.00	KOSPI	오락·문화	N	N	N	Y	60	N	5020	20	2	0.40	156122050	31091	10.39	4990	5050	4990	6500	3500	5000	5021.45	5.67	4035	5143	5071	5028	4956	4913	5050	4935	828	1500	500	3800	10	1	165580216	8312	-4.02	1.46	12	0.02	-1249.00	3441.00	7430	20240829	-32.44	4985	20250203	0.70	5490	-8.56	20250107	4985	0.70	20250203	7430	-32.44	20240829	4985	0.70	20250203	0.62	N	079160	500	827 억	9390999	N	N	69	N	N
152	20250204	100550	55	60.00	KOSPI	오락·문화	N	N	N	Y	60	N	5050	50	2	1.00	119635390	23834	7.97	4990	5050	4990	6500	3500	5000	5019.53	5.67	4127	5143	5071	5028	4956	4913	5050	4935	828	1500	500	3800	10	1	165580216	8362	-4.04	1.47	12	0.01	-1249.00	3441.00	7430	20240829	-32.03	4985	20250203	1.30	5490	-8.01	20250107	4985	1.30	20250203	7430	-32.03	20240829	4985	1.30	20250203	0.62	N	079160	500	827 억	9390999	N	N	69	N	N
153	20250204	090549	55	60.00	KOSPI	오락·문화	N	N	N	Y	60	N	5030	30	2	0.60	19471450	3888	1.30	4990	5030	4990	6500	3500	5000	5008.09	5.67	371	5143	5071	5028	4956	4913	5050	4935	828	1500	500	3800	10	1	165580216	8329	-4.03	1.46	12	0.00	-1249.00	3441.00	7430	20240829	-32.30	4985	20250203	0.90	5490	-8.38	20250107	4985	0.90	20250203	7430	-32.30	20240829	4985	0.90	20250203	0.62	N	079160	500	827 억	9390999	N	N	69	N	N

65 KiB Raw Blame History

65 KiB

Raw Blame History