KissMeData/053210/price/prices-20250201.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

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	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20250228	160557	57	100.00	KOSPI		오락·문화	N	N	N	N	N	4460	-100	5	-2.19	74346705	16532	107.79	4550	4550	4460	5920	3195	4560	4497.14	12.23	-5342	-5614	4620	4590	4555	4525	4490	4572	4507	1196	1360	2500	3280	5	1	47522955	2120	-2.18	0.30	12	0.03	-2049.00	14898.00	5810	20240221	-23.24	4310	20250205	3.48	4725	-5.61	20250102	4310	3.48	20250205	5670	-21.34	20240401	4310	3.48	20250205	0.24	N	053210	2500	1195 억	2847589	N	N	1878	N	N
3	20250228	150600	57	100.00	KOSPI		오락·문화	N	N	N	N	N	4490	-70	5	-1.54	60521695	13438	87.62	4550	4550	4485	5920	3195	4560	4503.77	12.23	-4300	-4481	4620	4590	4555	4525	4490	4572	4507	1196	1360	2500	3280	5	1	47522955	2134	-2.19	0.30	12	0.03	-2049.00	14898.00	5810	20240221	-22.72	4310	20250205	4.18	4725	-4.97	20250102	4310	4.18	20250205	5670	-20.81	20240401	4310	4.18	20250205	0.24	N	053210	2500	1195 억	2848631	N	N	0	N	N
4	20250228	140601	57	100.00	KOSPI		오락·문화	N	N	N	N	N	4490	-70	5	-1.54	39985550	8867	57.81	4550	4550	4490	5920	3195	4560	4509.48	12.24	-2678	-2832	4620	4590	4555	4525	4490	4572	4507	1196	1360	2500	3280	5	1	47522955	2134	-2.19	0.30	12	0.02	-2049.00	14898.00	5810	20240221	-22.72	4310	20250205	4.18	4725	-4.97	20250102	4310	4.18	20250205	5670	-20.81	20240401	4310	4.18	20250205	0.24	N	053210	2500	1195 억	2850253	N	N	0	N	N
5	20250228	130559	57	100.00	KOSPI		오락·문화	N	N	N	N	N	4495	-65	5	-1.43	28837095	6386	41.64	4550	4550	4495	5920	3195	4560	4515.67	12.24	-2004	-1947	4620	4590	4555	4525	4490	4572	4507	1196	1360	2500	3280	5	1	47522955	2136	-2.19	0.30	12	0.01	-2049.00	14898.00	5810	20240221	-22.63	4310	20250205	4.29	4725	-4.87	20250102	4310	4.29	20250205	5670	-20.72	20240401	4310	4.29	20250205	0.24	N	053210	2500	1195 억	2850927	N	N	0	N	N
6	20250228	120556	57	100.00	KOSPI		오락·문화	N	N	N	N	N	4520	-40	5	-0.88	18549030	4104	26.76	4550	4550	4515	5920	3195	4560	4519.74	12.25	-981	-932	4620	4590	4555	4525	4490	4572	4507	1196	1360	2500	3280	5	1	47522955	2148	-2.21	0.30	12	0.01	-2049.00	14898.00	5810	20240221	-22.20	4310	20250205	4.87	4725	-4.34	20250102	4310	4.87	20250205	5670	-20.28	20240401	4310	4.87	20250205	0.24	N	053210	2500	1195 억	2851950	N	N	0	N	N
7	20250228	110556	57	100.00	KOSPI		오락·문화	N	N	N	N	N	4520	-40	5	-0.88	10871605	2404	15.67	4550	4550	4515	5920	3195	4560	4522.30	12.25	-596	-528	4620	4590	4555	4525	4490	4572	4507	1196	1360	2500	3280	5	1	47522955	2148	-2.21	0.30	12	0.01	-2049.00	14898.00	5810	20240221	-22.20	4310	20250205	4.87	4725	-4.34	20250102	4310	4.87	20250205	5670	-20.28	20240401	4310	4.87	20250205	0.24	N	053210	2500	1195 억	2852335	N	N	0	N	N
8	20250228	100556	57	100.00	KOSPI		오락·문화	N	N	N	N	N	4525	-35	5	-0.77	4731375	1045	6.81	4550	4550	4515	5920	3195	4560	4527.63	12.25	-16	41	4620	4590	4555	4525	4490	4572	4507	1196	1360	2500	3280	5	1	47522955	2150	-2.21	0.30	12	0.00	-2049.00	14898.00	5810	20240221	-22.12	4310	20250205	4.99	4725	-4.23	20250102	4310	4.99	20250205	5670	-20.19	20240401	4310	4.99	20250205	0.24	N	053210	2500	1195 억	2852915	N	N	0	N	N
9	20250228	090600	57	100.00	KOSPI		오락·문화	N	N	N	N	N	4540	-20	5	-0.44	109135	24	0.16	4550	4550	4530	5920	3195	4560	4547.29	12.25	0	-1	4620	4590	4555	4525	4490	4572	4507	1196	1360	2500	3280	5	1	47522955	2158	-2.22	0.30	12	0.00	-2049.00	14898.00	5810	20240221	-21.86	4310	20250205	5.34	4725	-3.92	20250102	4310	5.34	20250205	5670	-19.93	20240401	4310	5.34	20250205	0.24	N	053210	2500	1195 억	2852931	N	N	0	N	N
10	20250227	160553	57	100.00	KOSPI		오락·문화	N	N	N	N	N	4560	-10	5	-0.22	69738665	15315	171.79	4570	4585	4520	5940	3200	4570	4553.62	12.25	195	-1473	4590	4580	4560	4550	4530	4585	4555	1196	1370	2500	3290	5	1	47522955	2167	-2.23	0.31	12	0.03	-2049.00	14898.00	5810	20240221	-21.51	4310	20250205	5.80	4725	-3.49	20250102	4310	5.80	20250205	5670	-19.58	20240401	4310	5.80	20250205	0.24	N	053210	2500	1195 억	2852931	N	N	38	N	N
11	20250227	150551	57	100.00	KOSPI		오락·문화	N	N	N	N	N	4565	-5	5	-0.11	65149320	14308	160.49	4570	4585	4520	5940	3200	4570	4553.35	12.25	36	-1552	4590	4580	4560	4550	4530	4585	4555	1196	1370	2500	3290	5	1	47522955	2169	-2.23	0.31	12	0.03	-2049.00	14898.00	5810	20240221	-21.43	4310	20250205	5.92	4725	-3.39	20250102	4310	5.92	20250205	5670	-19.49	20240401	4310	5.92	20250205	0.24	N	053210	2500	1195 억	2852772	N	N	38	N	N
12	20250227	140553	57	100.00	KOSPI		오락·문화	N	N	N	N	N	4550	-20	5	-0.44	54479050	11966	134.22	4570	4585	4520	5940	3200	4570	4552.82	12.25	-205	-1590	4590	4580	4560	4550	4530	4585	4555	1196	1370	2500	3290	5	1	47522955	2162	-2.22	0.31	12	0.03	-2049.00	14898.00	5810	20240221	-21.69	4310	20250205	5.57	4725	-3.70	20250102	4310	5.57	20250205	5670	-19.75	20240401	4310	5.57	20250205	0.24	N	053210	2500	1195 억	2852531	N	N	38	N	N
13	20250227	130552	57	100.00	KOSPI		오락·문화	N	N	N	N	N	4555	-15	5	-0.33	51313510	11271	126.43	4570	4585	4520	5940	3200	4570	4552.70	12.25	-205	-1211	4590	4580	4560	4550	4530	4585	4555	1196	1370	2500	3290	5	1	47522955	2165	-2.22	0.31	12	0.02	-2049.00	14898.00	5810	20240221	-21.60	4310	20250205	5.68	4725	-3.60	20250102	4310	5.68	20250205	5670	-19.66	20240401	4310	5.68	20250205	0.24	N	053210	2500	1195 억	2852531	N	N	38	N	N
14	20250227	120550	57	100.00	KOSPI		오락·문화	N	N	N	N	N	4560	-10	5	-0.22	38743065	8518	95.55	4570	4585	4520	5940	3200	4570	4548.38	12.25	-205	-948	4590	4580	4560	4550	4530	4585	4555	1196	1370	2500	3290	5	1	47522955	2167	-2.23	0.31	12	0.02	-2049.00	14898.00	5810	20240221	-21.51	4310	20250205	5.80	4725	-3.49	20250102	4310	5.80	20250205	5670	-19.58	20240401	4310	5.80	20250205	0.24	N	053210	2500	1195 억	2852531	N	N	38	N	N
15	20250227	110556	57	100.00	KOSPI		오락·문화	N	N	N	N	N	4525	-45	5	-0.98	14628560	3230	36.23	4570	4575	4520	5940	3200	4570	4528.97	12.25	-22	-146	4590	4580	4560	4550	4530	4585	4555	1196	1370	2500	3290	5	1	47522955	2150	-2.21	0.30	12	0.01	-2049.00	14898.00	5810	20240221	-22.12	4310	20250205	4.99	4725	-4.23	20250102	4310	4.99	20250205	5670	-20.19	20240401	4310	4.99	20250205	0.24	N	053210	2500	1195 억	2852714	N	N	38	N	N
16	20250227	100611	57	100.00	KOSPI		오락·문화	N	N	N	N	N	4535	-35	5	-0.77	6027650	1329	14.91	4570	4575	4520	5940	3200	4570	4535.48	12.25	-11	-33	4590	4580	4560	4550	4530	4585	4555	1196	1370	2500	3290	5	1	47522955	2155	-2.21	0.30	12	0.00	-2049.00	14898.00	5810	20240221	-21.94	4310	20250205	5.22	4725	-4.02	20250102	4310	5.22	20250205	5670	-20.02	20240401	4310	5.22	20250205	0.24	N	053210	2500	1195 억	2852725	N	N	38	N	N
17	20250227	090610	57	100.00	KOSPI		오락·문화	N	N	N	N	N	4570	0	3	0.00	31995	7	0.08	4570	4575	4570	5940	3200	4570	4570.71	12.25	0	0	4590	4580	4560	4550	4530	4585	4555	1196	1370	2500	3290	5	1	47522955	2172	-2.23	0.31	12	0.00	-2049.00	14898.00	5810	20240221	-21.34	4310	20250205	6.03	4725	-3.28	20250102	4310	6.03	20250205	5670	-19.40	20240401	4310	6.03	20250205	0.24	N	053210	2500	1195 억	2852736	N	N	38	N	N
18	20250226	160552	57	100.00	KOSPI		오락·문화	N	N	N	N	N	4570	20	2	0.44	40561435	8915	57.87	4550	4570	4540	5910	3185	4550	4549.32	12.25	324	-344	4586	4567	4546	4527	4506	4577	4537	1196	1360	2500	3270	5	1	47522955	2172	-2.23	0.31	12	0.02	-2049.00	14898.00	5810	20240221	-21.34	4310	20250205	6.03	4725	-3.28	20250102	4310	6.03	20250205	5680	-19.54	20240226	4310	6.03	20250205	0.24	N	053210	2500	1195 억	2852736	N	N	38	N	N
19	20250226	150555	57	100.00	KOSPI		오락·문화	N	N	N	N	N	4545	-5	5	-0.11	38745500	8517	55.29	4550	4570	4540	5910	3185	4550	4549.20	12.25	334	-228	4586	4567	4546	4527	4506	4577	4537	1196	1360	2500	3270	5	1	47522955	2160	-2.22	0.31	12	0.02	-2049.00	14898.00	5810	20240221	-21.77	4310	20250205	5.45	4725	-3.81	20250102	4310	5.45	20250205	5680	-19.98	20240226	4310	5.45	20250205	0.24	N	053210	2500	1195 억	2852746	N	N	0	N	N
20	20250226	140554	57	100.00	KOSPI		오락·문화	N	N	N	N	N	4545	-5	5	-0.11	36137480	7943	51.56	4550	4570	4540	5910	3185	4550	4549.60	12.25	117	-62	4586	4567	4546	4527	4506	4577	4537	1196	1360	2500	3270	5	1	47522955	2160	-2.22	0.31	12	0.02	-2049.00	14898.00	5810	20240221	-21.77	4310	20250205	5.45	4725	-3.81	20250102	4310	5.45	20250205	5680	-19.98	20240226	4310	5.45	20250205	0.24	N	053210	2500	1195 억	2852529	N	N	0	N	N
21	20250226	130552	57	100.00	KOSPI		오락·문화	N	N	N	N	N	4560	10	2	0.22	30297470	6660	43.23	4550	4570	4540	5910	3185	4550	4549.17	12.25	-47	-47	4586	4567	4546	4527	4506	4577	4537	1196	1360	2500	3270	5	1	47522955	2167	-2.23	0.31	12	0.01	-2049.00	14898.00	5810	20240221	-21.51	4310	20250205	5.80	4725	-3.49	20250102	4310	5.80	20250205	5680	-19.72	20240226	4310	5.80	20250205	0.24	N	053210	2500	1195 억	2852365	N	N	0	N	N
22	20250226	120553	57	100.00	KOSPI		오락·문화	N	N	N	N	N	4555	5	2	0.11	29647345	6517	42.30	4550	4570	4540	5910	3185	4550	4549.23	12.25	-47	-47	4586	4567	4546	4527	4506	4577	4537	1196	1360	2500	3270	5	1	47522955	2165	-2.22	0.31	12	0.01	-2049.00	14898.00	5810	20240221	-21.60	4310	20250205	5.68	4725	-3.60	20250102	4310	5.68	20250205	5680	-19.81	20240226	4310	5.68	20250205	0.24	N	053210	2500	1195 억	2852365	N	N	0	N	N
23	20250226	110552	57	100.00	KOSPI		오락·문화	N	N	N	N	N	4555	5	2	0.11	25747995	5660	36.74	4550	4570	4540	5910	3185	4550	4549.12	12.25	-47	-47	4586	4567	4546	4527	4506	4577	4537	1196	1360	2500	3270	5	1	47522955	2165	-2.22	0.31	12	0.01	-2049.00	14898.00	5810	20240221	-21.60	4310	20250205	5.68	4725	-3.60	20250102	4310	5.68	20250205	5680	-19.81	20240226	4310	5.68	20250205	0.24	N	053210	2500	1195 억	2852365	N	N	0	N	N
24	20250226	100551	57	100.00	KOSPI		오락·문화	N	N	N	N	N	4570	20	2	0.44	22820335	5016	32.56	4550	4570	4540	5910	3185	4550	4549.51	12.25	-10	-10	4586	4567	4546	4527	4506	4577	4537	1196	1360	2500	3270	5	1	47522955	2172	-2.23	0.31	12	0.01	-2049.00	14898.00	5810	20240221	-21.34	4310	20250205	6.03	4725	-3.28	20250102	4310	6.03	20250205	5680	-19.54	20240226	4310	6.03	20250205	0.24	N	053210	2500	1195 억	2852402	N	N	0	N	N
25	20250226	090556	57	100.00	KOSPI		오락·문화	N	N	N	N	N	4550	0	3	0.00	13650	3	0.02	4550	4550	4550	5910	3185	4550	4550.00	12.25	0	0	4586	4567	4546	4527	4506	4577	4537	1196	1360	2500	3270	5	1	47522955	2162	-2.22	0.31	12	0.00	-2049.00	14898.00	5810	20240221	-21.69	4310	20250205	5.57	4725	-3.70	20250102	4310	5.57	20250205	5680	-19.89	20240226	4310	5.57	20250205	0.24	N	053210	2500	1195 억	2852412	N	N	0	N	N
26	20250225	160548	57	100.00	KOSPI		오락·문화	N	N	N	N	N	4550	0	3	0.00	69634785	15305	142.03	4525	4565	4525	5910	3185	4550	4549.81	12.25	-2738	-3328	4603	4576	4558	4531	4513	4567	4522	1196	1360	2500	3270	5	1	47522955	2162	-2.22	0.31	12	0.03	-2049.00	14898.00	5810	20240221	-21.69	4310	20250205	5.57	4725	-3.70	20250102	4310	5.57	20250205	5680	-19.89	20240226	4310	5.57	20250205	0.24	N	053210	2500	1195 억	2852412	N	N	330	N	N
27	20250225	150550	57	100.00	KOSPI		오락·문화	N	N	N	N	N	4545	-5	5	-0.11	65362720	14364	133.30	4525	4565	4525	5910	3185	4550	4550.45	12.25	-2839	-3406	4603	4576	4558	4531	4513	4567	4522	1196	1360	2500	3270	5	1	47522955	2160	-2.22	0.31	12	0.03	-2049.00	14898.00	5810	20240221	-21.77	4310	20250205	5.45	4725	-3.81	20250102	4310	5.45	20250205	5680	-19.98	20240226	4310	5.45	20250205	0.24	N	053210	2500	1195 억	2852311	N	N	330	N	N
28	20250225	140549	57	100.00	KOSPI		오락·문화	N	N	N	N	N	4540	-10	5	-0.22	63938295	14050	130.38	4525	4565	4525	5910	3185	4550	4550.77	12.25	-2999	-3288	4603	4576	4558	4531	4513	4567	4522	1196	1360	2500	3270	5	1	47522955	2158	-2.22	0.30	12	0.03	-2049.00	14898.00	5810	20240221	-21.86	4310	20250205	5.34	4725	-3.92	20250102	4310	5.34	20250205	5680	-20.07	20240226	4310	5.34	20250205	0.24	N	053210	2500	1195 억	2852151	N	N	330	N	N
29	20250225	130550	57	100.00	KOSPI		오락·문화	N	N	N	N	N	4540	-10	5	-0.22	63329625	13916	129.14	4525	4565	4525	5910	3185	4550	4550.85	12.25	-3060	-3379	4603	4576	4558	4531	4513	4567	4522	1196	1360	2500	3270	5	1	47522955	2158	-2.22	0.30	12	0.03	-2049.00	14898.00	5810	20240221	-21.86	4310	20250205	5.34	4725	-3.92	20250102	4310	5.34	20250205	5680	-20.07	20240226	4310	5.34	20250205	0.24	N	053210	2500	1195 억	2852090	N	N	330	N	N
30	20250225	120547	57	100.00	KOSPI		오락·문화	N	N	N	N	N	4550	0	3	0.00	45318480	9949	92.33	4525	4565	4525	5910	3185	4550	4555.08	12.26	-847	-888	4603	4576	4558	4531	4513	4567	4522	1196	1360	2500	3270	5	1	47522955	2162	-2.22	0.31	12	0.02	-2049.00	14898.00	5810	20240221	-21.69	4310	20250205	5.57	4725	-3.70	20250102	4310	5.57	20250205	5680	-19.89	20240226	4310	5.57	20250205	0.24	N	053210	2500	1195 억	2854303	N	N	330	N	N
31	20250225	110548	57	100.00	KOSPI		오락·문화	N	N	N	N	N	4560	10	2	0.22	15216940	3349	31.08	4525	4565	4525	5910	3185	4550	4543.73	12.26	-494	-470	4603	4576	4558	4531	4513	4567	4522	1196	1360	2500	3270	5	1	47522955	2167	-2.23	0.31	12	0.01	-2049.00	14898.00	5810	20240221	-21.51	4310	20250205	5.80	4725	-3.49	20250102	4310	5.80	20250205	5680	-19.72	20240226	4310	5.80	20250205	0.24	N	053210	2500	1195 억	2854656	N	N	330	N	N
32	20250225	100547	57	100.00	KOSPI		오락·문화	N	N	N	N	N	4550	0	3	0.00	7688650	1697	15.75	4525	4550	4525	5910	3185	4550	4530.73	12.26	75	159	4603	4576	4558	4531	4513	4567	4522	1196	1360	2500	3270	5	1	47522955	2162	-2.22	0.31	12	0.00	-2049.00	14898.00	5810	20240221	-21.69	4310	20250205	5.57	4725	-3.70	20250102	4310	5.57	20250205	5680	-19.89	20240226	4310	5.57	20250205	0.24	N	053210	2500	1195 억	2855225	N	N	330	N	N
33	20250225	090551	57	100.00	KOSPI		오락·문화	N	N	N	N	N	4550	0	3	0.00	2289720	506	4.70	4525	4550	4525	5910	3185	4550	4525.14	12.26	10	10	4603	4576	4558	4531	4513	4567	4522	1196	1360	2500	3270	5	1	47522955	2162	-2.22	0.31	12	0.00	-2049.00	14898.00	5810	20240221	-21.69	4310	20250205	5.57	4725	-3.70	20250102	4310	5.57	20250205	5680	-19.89	20240226	4310	5.57	20250205	0.24	N	053210	2500	1195 억	2855160	N	N	330	N	N
34	20250224	160545	57	100.00	KOSPI		오락·문화	N	N	N	N	N	4550	-20	5	-0.44	49153165	10776	121.61	4575	4585	4540	5940	3200	4570	4561.36	12.26	-49	19	4606	4587	4556	4537	4506	4597	4547	1196	1370	2500	3290	5	1	47522955	2162	-2.22	0.31	12	0.02	-2049.00	14898.00	5810	20240221	-21.69	4310	20250205	5.57	4725	-3.70	20250102	4310	5.57	20250205	5680	-19.89	20240226	4310	5.57	20250205	0.24	N	053210	2500	1195 억	2855150	N	N	330	N	N
35	20250224	150545	57	100.00	KOSPI		오락·문화	N	N	N	N	N	4570	0	3	0.00	43390130	9511	107.34	4575	4585	4540	5940	3200	4570	4562.10	12.26	-129	118	4606	4587	4556	4537	4506	4597	4547	1196	1370	2500	3290	5	1	47522955	2172	-2.23	0.31	12	0.02	-2049.00	14898.00	5810	20240221	-21.34	4310	20250205	6.03	4725	-3.28	20250102	4310	6.03	20250205	5680	-19.54	20240226	4310	6.03	20250205	0.24	N	053210	2500	1195 억	2855070	N	N	107	N	N
36	20250224	140543	57	100.00	KOSPI		오락·문화	N	N	N	N	N	4585	15	2	0.33	37991620	8330	94.01	4575	4585	4540	5940	3200	4570	4560.82	12.26	-134	528	4606	4587	4556	4537	4506	4597	4547	1196	1370	2500	3290	5	1	47522955	2179	-2.24	0.31	12	0.02	-2049.00	14898.00	5810	20240221	-21.08	4310	20250205	6.38	4725	-2.96	20250102	4310	6.38	20250205	5680	-19.28	20240226	4310	6.38	20250205	0.24	N	053210	2500	1195 억	2855065	N	N	107	N	N
37	20250224	130545	57	100.00	KOSPI		오락·문화	N	N	N	N	N	4585	15	2	0.33	36026785	7901	89.17	4575	4585	4540	5940	3200	4570	4559.78	12.26	-143	266	4606	4587	4556	4537	4506	4597	4547	1196	1370	2500	3290	5	1	47522955	2179	-2.24	0.31	12	0.02	-2049.00	14898.00	5810	20240221	-21.08	4310	20250205	6.38	4725	-2.96	20250102	4310	6.38	20250205	5680	-19.28	20240226	4310	6.38	20250205	0.24	N	053210	2500	1195 억	2855056	N	N	107	N	N
38	20250224	120543	57	100.00	KOSPI		오락·문화	N	N	N	N	N	4555	-15	5	-0.33	19007235	4176	47.13	4575	4580	4540	5940	3200	4570	4551.54	12.26	-147	138	4606	4587	4556	4537	4506	4597	4547	1196	1370	2500	3290	5	1	47522955	2165	-2.22	0.31	12	0.01	-2049.00	14898.00	5810	20240221	-21.60	4310	20250205	5.68	4725	-3.60	20250102	4310	5.68	20250205	5680	-19.81	20240226	4310	5.68	20250205	0.24	N	053210	2500	1195 억	2855052	N	N	107	N	N
39	20250224	110542	57	100.00	KOSPI		오락·문화	N	N	N	N	N	4540	-30	5	-0.66	8997945	1976	22.30	4575	4580	4540	5940	3200	4570	4553.62	12.26	-131	107	4606	4587	4556	4537	4506	4597	4547	1196	1370	2500	3290	5	1	47522955	2158	-2.22	0.30	12	0.00	-2049.00	14898.00	5810	20240221	-21.86	4310	20250205	5.34	4725	-3.92	20250102	4310	5.34	20250205	5680	-20.07	20240226	4310	5.34	20250205	0.24	N	053210	2500	1195 억	2855068	N	N	107	N	N
40	20250224	100541	57	100.00	KOSPI		오락·문화	N	N	N	N	N	4560	-10	5	-0.22	2692030	589	6.65	4575	4580	4560	5940	3200	4570	4570.51	12.26	-67	-67	4606	4587	4556	4537	4506	4597	4547	1196	1370	2500	3290	5	1	47522955	2167	-2.23	0.31	12	0.00	-2049.00	14898.00	5810	20240221	-21.51	4310	20250205	5.80	4725	-3.49	20250102	4310	5.80	20250205	5680	-19.72	20240226	4310	5.80	20250205	0.24	N	053210	2500	1195 억	2855132	N	N	107	N	N
41	20250224	090546	57	100.00	KOSPI		오락·문화	N	N	N	N	N	4570	0	3	0.00	18290	4	0.05	4575	4575	4570	5940	3200	4570	4572.50	12.26	-2	-2	4606	4587	4556	4537	4506	4597	4547	1196	1370	2500	3290	5	1	47522955	2172	-2.23	0.31	12	0.00	-2049.00	14898.00	5810	20240221	-21.34	4310	20250205	6.03	4725	-3.28	20250102	4310	6.03	20250205	5680	-19.54	20240226	4310	6.03	20250205	0.24	N	053210	2500	1195 억	2855197	N	N	107	N	N
42	20250221	160541	57	100.00	KOSPI		오락·문화	N	N	N	N	N	4570	20	2	0.44	39464850	8661	40.13	4555	4575	4525	5910	3185	4550	4556.58	12.26	-702	-890	4630	4590	4560	4520	4490	4610	4540	1196	1360	2500	3270	5	1	47522955	2172	-2.23	0.31	12	0.02	-2049.00	14898.00	5810	20240221	-21.34	4310	20250205	6.03	4725	-3.28	20250102	4310	6.03	20250205	5810	-21.34	20240221	4310	6.03	20250205	0.24	N	053210	2500	1195 억	2855199	N	N	107	N	N
43	20250221	150544	57	100.00	KOSPI		오락·문화	N	N	N	N	N	4555	5	2	0.11	33482770	7351	34.06	4555	4575	4525	5910	3185	4550	4554.86	12.26	-645	-543	4630	4590	4560	4520	4490	4610	4540	1196	1360	2500	3270	5	1	47522955	2165	-2.22	0.31	12	0.02	-2049.00	14898.00	5810	20240221	-21.60	4310	20250205	5.68	4725	-3.60	20250102	4310	5.68	20250205	5810	-21.60	20240221	4310	5.68	20250205	0.24	N	053210	2500	1195 억	2855256	N	N	2	N	N
44	20250221	140542	57	100.00	KOSPI		오락·문화	N	N	N	N	N	4545	-5	5	-0.11	30507870	6697	31.03	4555	4575	4525	5910	3185	4550	4555.45	12.26	-412	-308	4630	4590	4560	4520	4490	4610	4540	1196	1360	2500	3270	5	1	47522955	2160	-2.22	0.31	12	0.01	-2049.00	14898.00	5810	20240221	-21.77	4310	20250205	5.45	4725	-3.81	20250102	4310	5.45	20250205	5810	-21.77	20240221	4310	5.45	20250205	0.24	N	053210	2500	1195 억	2855489	N	N	2	N	N
45	20250221	130542	57	100.00	KOSPI		오락·문화	N	N	N	N	N	4550	0	3	0.00	29657560	6510	30.17	4555	4575	4525	5910	3185	4550	4555.69	12.26	-412	-359	4630	4590	4560	4520	4490	4610	4540	1196	1360	2500	3270	5	1	47522955	2162	-2.22	0.31	12	0.01	-2049.00	14898.00	5810	20240221	-21.69	4310	20250205	5.57	4725	-3.70	20250102	4310	5.57	20250205	5810	-21.69	20240221	4310	5.57	20250205	0.24	N	053210	2500	1195 억	2855489	N	N	2	N	N
46	20250221	120542	57	100.00	KOSPI		오락·문화	N	N	N	N	N	4555	5	2	0.11	22982855	5044	23.37	4555	4575	4525	5910	3185	4550	4556.47	12.26	-412	-326	4630	4590	4560	4520	4490	4610	4540	1196	1360	2500	3270	5	1	47522955	2165	-2.22	0.31	12	0.01	-2049.00	14898.00	5810	20240221	-21.60	4310	20250205	5.68	4725	-3.60	20250102	4310	5.68	20250205	5810	-21.60	20240221	4310	5.68	20250205	0.24	N	053210	2500	1195 억	2855489	N	N	2	N	N
47	20250221	110540	57	100.00	KOSPI		오락·문화	N	N	N	N	N	4555	5	2	0.11	6617275	1451	6.72	4555	4575	4525	5910	3185	4550	4560.49	12.26	-403	-354	4630	4590	4560	4520	4490	4610	4540	1196	1360	2500	3270	5	1	47522955	2165	-2.22	0.31	12	0.00	-2049.00	14898.00	5810	20240221	-21.60	4310	20250205	5.68	4725	-3.60	20250102	4310	5.68	20250205	5810	-21.60	20240221	4310	5.68	20250205	0.24	N	053210	2500	1195 억	2855498	N	N	2	N	N
48	20250221	100541	57	100.00	KOSPI		오락·문화	N	N	N	N	N	4555	5	2	0.11	4235730	928	4.30	4555	4575	4525	5910	3185	4550	4564.36	12.26	-251	-221	4630	4590	4560	4520	4490	4610	4540	1196	1360	2500	3270	5	1	47522955	2165	-2.22	0.31	12	0.00	-2049.00	14898.00	5810	20240221	-21.60	4310	20250205	5.68	4725	-3.60	20250102	4310	5.68	20250205	5810	-21.60	20240221	4310	5.68	20250205	0.24	N	053210	2500	1195 억	2855650	N	N	2	N	N
49	20250221	090542	57	100.00	KOSPI		오락·문화	N	N	N	N	N	4550	0	3	0.00	0	0	0.00	0	0	0	5910	3185	4550	0.00	12.26	0	0	4630	4590	4560	4520	4490	4610	4540	1196	1360	2500	3270	5	1	47522955	2162	-2.22	0.31	12	0.00	-2049.00	14898.00	5810	20240221	-21.69	4310	20250205	5.57	4725	-3.70	20250102	4310	5.57	20250205	5810	-21.69	20240221	4310	5.57	20250205	0.24	N	053210	2500	1195 억	2855901	N	N	2	N	N
50	20250220	160539	57	100.00	KOSPI		오락·문화	N	N	N	N	N	4550	5	2	0.11	98350685	21581	167.48	4545	4600	4530	5900	3185	4545	4557.28	12.26	-2525	-2212	4575	4560	4530	4515	4485	4567	4522	1196	1355	2500	3270	5	1	47522955	2162	-2.22	0.31	12	0.05	-2049.00	14898.00	5810	20240221	-21.69	4310	20250205	5.57	4725	-3.70	20250102	4310	5.57	20250205	5810	-21.69	20240221	4310	5.57	20250205	0.24	N	053210	2500	1195 억	2855901	N	N	2	N	N
51	20250220	150540	57	100.00	KOSPI		오락·문화	N	N	N	N	N	4555	10	2	0.22	75470405	16543	128.38	4545	4600	4530	5900	3185	4545	4562.07	12.26	-2525	-2161	4575	4560	4530	4515	4485	4567	4522	1196	1355	2500	3270	5	1	47522955	2165	-2.22	0.31	12	0.03	-2049.00	14898.00	5810	20240221	-21.60	4310	20250205	5.68	4725	-3.60	20250102	4310	5.68	20250205	5810	-21.60	20240221	4310	5.68	20250205	0.24	N	053210	2500	1195 억	2855901	N	N	0	N	N
52	20250220	140541	57	100.00	KOSPI		오락·문화	N	N	N	N	N	4555	10	2	0.22	49213075	10759	83.49	4545	4600	4535	5900	3185	4545	4574.13	12.27	-642	-531	4575	4560	4530	4515	4485	4567	4522	1196	1355	2500	3270	5	1	47522955	2165	-2.22	0.31	12	0.02	-2049.00	14898.00	5810	20240221	-21.60	4310	20250205	5.68	4725	-3.60	20250102	4310	5.68	20250205	5810	-21.60	20240221	4310	5.68	20250205	0.24	N	053210	2500	1195 억	2857784	N	N	0	N	N
53	20250220	130538	57	100.00	KOSPI		오락·문화	N	N	N	N	N	4565	20	2	0.44	44187080	9656	74.93	4545	4600	4535	5900	3185	4545	4576.13	12.27	-613	-390	4575	4560	4530	4515	4485	4567	4522	1196	1355	2500	3270	5	1	47522955	2169	-2.23	0.31	12	0.02	-2049.00	14898.00	5810	20240221	-21.43	4310	20250205	5.92	4725	-3.39	20250102	4310	5.92	20250205	5810	-21.43	20240221	4310	5.92	20250205	0.24	N	053210	2500	1195 억	2857813	N	N	0	N	N
54	20250220	120539	57	100.00	KOSPI		오락·문화	N	N	N	N	N	4570	25	2	0.55	21754310	4753	36.88	4545	4600	4535	5900	3185	4545	4576.96	12.28	348	312	4575	4560	4530	4515	4485	4567	4522	1196	1355	2500	3270	5	1	47522955	2172	-2.23	0.31	12	0.01	-2049.00	14898.00	5810	20240221	-21.34	4310	20250205	6.03	4725	-3.28	20250102	4310	6.03	20250205	5810	-21.34	20240221	4310	6.03	20250205	0.24	N	053210	2500	1195 억	2858774	N	N	0	N	N
55	20250220	110539	57	100.00	KOSPI		오락·문화	N	N	N	N	N	4575	30	2	0.66	17590455	3843	29.82	4545	4600	4535	5900	3185	4545	4577.27	12.28	348	312	4575	4560	4530	4515	4485	4567	4522	1196	1355	2500	3270	5	1	47522955	2174	-2.23	0.31	12	0.01	-2049.00	14898.00	5810	20240221	-21.26	4310	20250205	6.15	4725	-3.17	20250102	4310	6.15	20250205	5810	-21.26	20240221	4310	6.15	20250205	0.24	N	053210	2500	1195 억	2858774	N	N	0	N	N
56	20250220	100538	57	100.00	KOSPI		오락·문화	N	N	N	N	N	4585	40	2	0.88	15274115	3337	25.90	4545	4600	4535	5900	3185	4545	4577.20	12.28	376	418	4575	4560	4530	4515	4485	4567	4522	1196	1355	2500	3270	5	1	47522955	2179	-2.24	0.31	12	0.01	-2049.00	14898.00	5810	20240221	-21.08	4310	20250205	6.38	4725	-2.96	20250102	4310	6.38	20250205	5810	-21.08	20240221	4310	6.38	20250205	0.24	N	053210	2500	1195 억	2858802	N	N	0	N	N
57	20250220	090541	57	100.00	KOSPI		오락·문화	N	N	N	N	N	4555	10	2	0.22	922345	203	1.58	4545	4555	4535	5900	3185	4545	4543.57	12.28	174	64	4575	4560	4530	4515	4485	4567	4522	1196	1355	2500	3270	5	1	47522955	2165	-2.22	0.31	12	0.00	-2049.00	14898.00	5810	20240221	-21.60	4310	20250205	5.68	4725	-3.60	20250102	4310	5.68	20250205	5810	-21.60	20240221	4310	5.68	20250205	0.24	N	053210	2500	1195 억	2858600	N	N	0	N	N
58	20250219	160537	57	100.00	KOSPI		오락·문화	N	N	N	N	N	4545	25	2	0.55	58286450	12886	40.85	4530	4545	4500	5870	3165	4520	4523.23	12.28	60	-3720	4563	4541	4518	4496	4473	4552	4507	1196	1350	2500	3250	5	1	47522955	2160	-2.22	0.31	12	0.03	-2049.00	14898.00	5810	20240221	-21.77	4310	20250205	5.45	4725	-3.81	20250102	4310	5.45	20250205	5810	-21.77	20240221	4310	5.45	20250205	0.24	N	053210	2500	1195 억	2858426	N	N	0	N	N
59	20250219	150538	57	100.00	KOSPI		오락·문화	N	N	N	N	N	4530	10	2	0.22	53989070	11940	37.85	4530	4545	4500	5870	3165	4520	4521.70	12.28	79	-3373	4563	4541	4518	4496	4473	4552	4507	1196	1350	2500	3250	5	1	47522955	2153	-2.21	0.30	12	0.03	-2049.00	14898.00	5810	20240221	-22.03	4310	20250205	5.10	4725	-4.13	20250102	4310	5.10	20250205	5810	-22.03	20240221	4310	5.10	20250205	0.24	N	053210	2500	1195 억	2858445	N	N	0	N	N
60	20250219	140535	57	100.00	KOSPI		오락·문화	N	N	N	N	N	4535	15	2	0.33	45973760	10172	32.24	4530	4545	4500	5870	3165	4520	4519.64	12.28	59	-2614	4563	4541	4518	4496	4473	4552	4507	1196	1350	2500	3250	5	1	47522955	2155	-2.21	0.30	12	0.02	-2049.00	14898.00	5810	20240221	-21.94	4310	20250205	5.22	4725	-4.02	20250102	4310	5.22	20250205	5810	-21.94	20240221	4310	5.22	20250205	0.24	N	053210	2500	1195 억	2858425	N	N	0	N	N
61	20250219	130537	57	100.00	KOSPI		오락·문화	N	N	N	N	N	4525	5	2	0.11	28634800	6343	20.11	4530	4530	4500	5870	3165	4520	4514.39	12.27	-34	74	4563	4541	4518	4496	4473	4552	4507	1196	1350	2500	3250	5	1	47522955	2150	-2.21	0.30	12	0.01	-2049.00	14898.00	5810	20240221	-22.12	4310	20250205	4.99	4725	-4.23	20250102	4310	4.99	20250205	5810	-22.12	20240221	4310	4.99	20250205	0.24	N	053210	2500	1195 억	2858332	N	N	0	N	N
62	20250219	120536	57	100.00	KOSPI		오락·문화	N	N	N	N	N	4520	0	3	0.00	24895155	5516	17.48	4530	4530	4500	5870	3165	4520	4513.26	12.27	-34	370	4563	4541	4518	4496	4473	4552	4507	1196	1350	2500	3250	5	1	47522955	2148	-2.21	0.30	12	0.01	-2049.00	14898.00	5810	20240221	-22.20	4310	20250205	4.87	4725	-4.34	20250102	4310	4.87	20250205	5810	-22.20	20240221	4310	4.87	20250205	0.24	N	053210	2500	1195 억	2858332	N	N	0	N	N
63	20250219	110537	57	100.00	KOSPI		오락·문화	N	N	N	N	N	4520	0	3	0.00	22138435	4905	15.55	4530	4530	4500	5870	3165	4520	4513.44	12.27	5	370	4563	4541	4518	4496	4473	4552	4507	1196	1350	2500	3250	5	1	47522955	2148	-2.21	0.30	12	0.01	-2049.00	14898.00	5810	20240221	-22.20	4310	20250205	4.87	4725	-4.34	20250102	4310	4.87	20250205	5810	-22.20	20240221	4310	4.87	20250205	0.24	N	053210	2500	1195 억	2858371	N	N	0	N	N
64	20250219	100536	57	100.00	KOSPI		오락·문화	N	N	N	N	N	4515	-5	5	-0.11	11979545	2654	8.41	4530	4530	4500	5870	3165	4520	4513.77	12.27	-19	381	4563	4541	4518	4496	4473	4552	4507	1196	1350	2500	3250	5	1	47522955	2146	-2.20	0.30	12	0.01	-2049.00	14898.00	5810	20240221	-22.29	4310	20250205	4.76	4725	-4.44	20250102	4310	4.76	20250205	5810	-22.29	20240221	4310	4.76	20250205	0.24	N	053210	2500	1195 억	2858347	N	N	0	N	N
65	20250219	090538	57	100.00	KOSPI		오락·문화	N	N	N	N	N	4525	5	2	0.11	441940	98	0.31	4530	4530	4505	5870	3165	4520	4509.59	12.27	0	0	4563	4541	4518	4496	4473	4552	4507	1196	1350	2500	3250	5	1	47522955	2150	-2.21	0.30	12	0.00	-2049.00	14898.00	5810	20240221	-22.12	4310	20250205	4.99	4725	-4.23	20250102	4310	4.99	20250205	5810	-22.12	20240221	4310	4.99	20250205	0.24	N	053210	2500	1195 억	2858366	N	N	0	N	N
66	20250218	160536	57	100.00	KOSPI		오락·문화	N	N	N	N	N	4520	-20	5	-0.44	142502460	31548	257.18	4515	4540	4495	5900	3180	4540	4517.00	12.27	-295	1476	4620	4580	4545	4505	4470	4562	4487	1196	1360	2500	3260	5	1	47522955	2148	-2.21	0.30	12	0.07	-2049.00	14898.00	5860	20240205	-22.87	4310	20250205	4.87	4725	-4.34	20250102	4310	4.87	20250205	5810	-22.20	20240221	4310	4.87	20250205	0.24	N	053210	2500	1195 억	2858366	N	N	0	N	N
67	20250218	150536	57	100.00	KOSPI		오락·문화	N	N	N	N	N	4520	-20	5	-0.44	130062385	28796	234.74	4515	4540	4495	5900	3180	4540	4516.68	12.27	-295	2800	4620	4580	4545	4505	4470	4562	4487	1196	1360	2500	3260	5	1	47522955	2148	-2.21	0.30	12	0.06	-2049.00	14898.00	5860	20240205	-22.87	4310	20250205	4.87	4725	-4.34	20250102	4310	4.87	20250205	5810	-22.20	20240221	4310	4.87	20250205	0.24	N	053210	2500	1195 억	2858366	N	N	0	N	N
68	20250218	140536	57	100.00	KOSPI		오락·문화	N	N	N	N	N	4520	-20	5	-0.44	115435230	25560	208.36	4515	4540	4495	5900	3180	4540	4516.25	12.28	-271	3297	4620	4580	4545	4505	4470	4562	4487	1196	1360	2500	3260	5	1	47522955	2148	-2.21	0.30	12	0.05	-2049.00	14898.00	5860	20240205	-22.87	4310	20250205	4.87	4725	-4.34	20250102	4310	4.87	20250205	5810	-22.20	20240221	4310	4.87	20250205	0.24	N	053210	2500	1195 억	2858390	N	N	0	N	N
69	20250218	130535	57	100.00	KOSPI		오락·문화	N	N	N	N	N	4525	-15	5	-0.33	101848545	22554	183.86	4515	4540	4495	5900	3180	4540	4515.76	12.28	-256	3569	4620	4580	4545	4505	4470	4562	4487	1196	1360	2500	3260	5	1	47522955	2150	-2.21	0.30	12	0.05	-2049.00	14898.00	5860	20240205	-22.78	4310	20250205	4.99	4725	-4.23	20250102	4310	4.99	20250205	5810	-22.12	20240221	4310	4.99	20250205	0.24	N	053210	2500	1195 억	2858405	N	N	0	N	N
70	20250218	120535	57	100.00	KOSPI		오락·문화	N	N	N	N	N	4520	-20	5	-0.44	89009490	19714	160.71	4515	4540	4495	5900	3180	4540	4515.04	12.28	-224	3601	4620	4580	4545	4505	4470	4562	4487	1196	1360	2500	3260	5	1	47522955	2148	-2.21	0.30	12	0.04	-2049.00	14898.00	5860	20240205	-22.87	4310	20250205	4.87	4725	-4.34	20250102	4310	4.87	20250205	5810	-22.20	20240221	4310	4.87	20250205	0.24	N	053210	2500	1195 억	2858437	N	N	0	N	N
71	20250218	110535	57	100.00	KOSPI		오락·문화	N	N	N	N	N	4520	-20	5	-0.44	88199545	19535	159.25	4515	4540	4495	5900	3180	4540	4514.95	12.28	-224	3601	4620	4580	4545	4505	4470	4562	4487	1196	1360	2500	3260	5	1	47522955	2148	-2.21	0.30	12	0.04	-2049.00	14898.00	5860	20240205	-22.87	4310	20250205	4.87	4725	-4.34	20250102	4310	4.87	20250205	5810	-22.20	20240221	4310	4.87	20250205	0.24	N	053210	2500	1195 억	2858437	N	N	0	N	N
72	20250218	100535	57	100.00	KOSPI		오락·문화	N	N	N	N	N	4535	-5	5	-0.11	35058775	7780	63.42	4515	4540	4495	5900	3180	4540	4506.27	12.28	-48	3777	4620	4580	4545	4505	4470	4562	4487	1196	1360	2500	3260	5	1	47522955	2155	-2.21	0.30	12	0.02	-2049.00	14898.00	5860	20240205	-22.61	4310	20250205	5.22	4725	-4.02	20250102	4310	5.22	20250205	5810	-21.94	20240221	4310	5.22	20250205	0.24	N	053210	2500	1195 억	2858613	N	N	0	N	N
73	20250218	090536	57	100.00	KOSPI		오락·문화	N	N	N	N	N	4530	-10	5	-0.22	171650	38	0.31	4515	4535	4515	5900	3180	4540	4517.11	12.28	-27	-27	4620	4580	4545	4505	4470	4562	4487	1196	1360	2500	3260	5	1	47522955	2153	-2.21	0.30	12	0.00	-2049.00	14898.00	5860	20240205	-22.70	4310	20250205	5.10	4725	-4.13	20250102	4310	5.10	20250205	5810	-22.03	20240221	4310	5.10	20250205	0.24	N	053210	2500	1195 억	2858634	N	N	0	N	N
74	20250217	160535	57	100.00	KOSPI		오락·문화	N	N	N	N	N	4540	-20	5	-0.44	55353105	12214	115.64	4585	4585	4510	5920	3195	4560	4531.94	12.28	-35	-675	4660	4610	4580	4530	4500	4595	4515	1196	1360	2500	3280	5	1	47522955	2158	-2.22	0.30	12	0.03	-2049.00	14898.00	5860	20240205	-22.53	4310	20250205	5.34	4725	-3.92	20250102	4310	5.34	20250205	5810	-21.86	20240221	4310	5.34	20250205	0.24	N	053210	2500	1195 억	2858661	N	N	82	N	N
75	20250217	150534	57	100.00	KOSPI		오락·문화	N	N	N	N	N	4515	-45	5	-0.99	41796575	9217	87.27	4585	4585	4515	5920	3195	4560	4534.73	12.28	-35	-1108	4660	4610	4580	4530	4500	4595	4515	1196	1360	2500	3280	5	1	47522955	2146	-2.20	0.30	12	0.02	-2049.00	14898.00	5860	20240205	-22.95	4310	20250205	4.76	4725	-4.44	20250102	4310	4.76	20250205	5810	-22.29	20240221	4310	4.76	20250205	0.24	N	053210	2500	1195 억	2858661	N	N	82	N	N
76	20250217	140534	57	100.00	KOSPI		오락·문화	N	N	N	N	N	4525	-35	5	-0.77	36028655	7941	75.18	4585	4585	4515	5920	3195	4560	4537.04	12.28	-35	-880	4660	4610	4580	4530	4500	4595	4515	1196	1360	2500	3280	5	1	47522955	2150	-2.21	0.30	12	0.02	-2049.00	14898.00	5860	20240205	-22.78	4310	20250205	4.99	4725	-4.23	20250102	4310	4.99	20250205	5810	-22.12	20240221	4310	4.99	20250205	0.24	N	053210	2500	1195 억	2858661	N	N	82	N	N
77	20250217	130535	57	100.00	KOSPI		오락·문화	N	N	N	N	N	4530	-30	5	-0.66	26443305	5822	55.12	4585	4585	4530	5920	3195	4560	4541.96	12.28	-35	-392	4660	4610	4580	4530	4500	4595	4515	1196	1360	2500	3280	5	1	47522955	2153	-2.21	0.30	12	0.01	-2049.00	14898.00	5860	20240205	-22.70	4310	20250205	5.10	4725	-4.13	20250102	4310	5.10	20250205	5810	-22.03	20240221	4310	5.10	20250205	0.24	N	053210	2500	1195 억	2858661	N	N	82	N	N
78	20250217	120536	57	100.00	KOSPI		오락·문화	N	N	N	N	N	4535	-25	5	-0.55	17780210	3912	37.04	4585	4585	4535	5920	3195	4560	4545.04	12.28	-35	-217	4660	4610	4580	4530	4500	4595	4515	1196	1360	2500	3280	5	1	47522955	2155	-2.21	0.30	12	0.01	-2049.00	14898.00	5860	20240205	-22.61	4310	20250205	5.22	4725	-4.02	20250102	4310	5.22	20250205	5810	-21.94	20240221	4310	5.22	20250205	0.24	N	053210	2500	1195 억	2858661	N	N	82	N	N
79	20250217	110535	57	100.00	KOSPI		오락·문화	N	N	N	N	N	4540	-20	5	-0.44	15182495	3340	31.62	4585	4585	4535	5920	3195	4560	4545.66	12.28	-35	-109	4660	4610	4580	4530	4500	4595	4515	1196	1360	2500	3280	5	1	47522955	2158	-2.22	0.30	12	0.01	-2049.00	14898.00	5860	20240205	-22.53	4310	20250205	5.34	4725	-3.92	20250102	4310	5.34	20250205	5810	-21.86	20240221	4310	5.34	20250205	0.24	N	053210	2500	1195 억	2858661	N	N	82	N	N
80	20250217	100532	57	100.00	KOSPI		오락·문화	N	N	N	N	N	4550	-10	5	-0.22	11444285	2517	23.83	4585	4585	4540	5920	3195	4560	4546.80	12.28	-35	-36	4660	4610	4580	4530	4500	4595	4515	1196	1360	2500	3280	5	1	47522955	2162	-2.22	0.31	12	0.01	-2049.00	14898.00	5860	20240205	-22.35	4310	20250205	5.57	4725	-3.70	20250102	4310	5.57	20250205	5810	-21.69	20240221	4310	5.57	20250205	0.24	N	053210	2500	1195 억	2858661	N	N	82	N	N
81	20250217	090534	57	100.00	KOSPI		오락·문화	N	N	N	N	N	4560	0	3	0.00	1860575	408	3.86	4585	4585	4560	5920	3195	4560	4560.23	12.28	0	0	4660	4610	4580	4530	4500	4595	4515	1196	1360	2500	3280	5	1	47522955	2167	-2.23	0.31	12	0.00	-2049.00	14898.00	5860	20240205	-22.18	4310	20250205	5.80	4725	-3.49	20250102	4310	5.80	20250205	5810	-21.51	20240221	4310	5.80	20250205	0.24	N	053210	2500	1195 억	2858696	N	N	82	N	N
82	20250214	160532	57	100.00	KOSPI		오락·문화	N	N	N	N	N	4560	-50	5	-1.08	48356555	10555	30.47	4595	4630	4550	5990	3230	4610	4581.39	12.28	-1436	-4166	4660	4635	4615	4590	4570	4647	4602	1196	1380	2500	3310	5	1	47522955	2167	-2.23	0.31	12	0.02	-2049.00	14898.00	5860	20240205	-22.18	4310	20250205	5.80	4725	-3.49	20250102	4310	5.80	20250205	5810	-21.51	20240221	4310	5.80	20250205	0.25	N	053210	2500	1195 억	2858696	N	N	82	N	N
83	20250214	150530	57	100.00	KOSPI		오락·문화	N	N	N	N	N	4555	-55	5	-1.19	43382875	9464	27.32	4595	4630	4550	5990	3230	4610	4583.99	12.28	-1287	-3863	4660	4635	4615	4590	4570	4647	4602	1196	1380	2500	3310	5	1	47522955	2165	-2.22	0.31	12	0.02	-2049.00	14898.00	5860	20240205	-22.27	4310	20250205	5.68	4725	-3.60	20250102	4310	5.68	20250205	5810	-21.60	20240221	4310	5.68	20250205	0.25	N	053210	2500	1195 억	2858845	N	N	545	N	N
84	20250214	140531	57	100.00	KOSPI		오락·문화	N	N	N	N	N	4550	-60	5	-1.30	38064795	8297	23.95	4595	4630	4550	5990	3230	4610	4587.78	12.28	-1149	-3072	4660	4635	4615	4590	4570	4647	4602	1196	1380	2500	3310	5	1	47522955	2162	-2.22	0.31	12	0.02	-2049.00	14898.00	5860	20240205	-22.35	4310	20250205	5.57	4725	-3.70	20250102	4310	5.57	20250205	5810	-21.69	20240221	4310	5.57	20250205	0.25	N	053210	2500	1195 억	2858983	N	N	545	N	N
85	20250214	130533	57	100.00	KOSPI		오락·문화	N	N	N	N	N	4585	-25	5	-0.54	27322590	5945	17.16	4595	4630	4580	5990	3230	4610	4595.89	12.28	-1084	-2586	4660	4635	4615	4590	4570	4647	4602	1196	1380	2500	3310	5	1	47522955	2179	-2.24	0.31	12	0.01	-2049.00	14898.00	5860	20240205	-21.76	4310	20250205	6.38	4725	-2.96	20250102	4310	6.38	20250205	5810	-21.08	20240221	4310	6.38	20250205	0.25	N	053210	2500	1195 억	2859048	N	N	545	N	N
86	20250214	120531	57	100.00	KOSPI		오락·문화	N	N	N	N	N	4585	-25	5	-0.54	22627505	4922	14.21	4595	4630	4580	5990	3230	4610	4597.22	12.28	-820	-1958	4660	4635	4615	4590	4570	4647	4602	1196	1380	2500	3310	5	1	47522955	2179	-2.24	0.31	12	0.01	-2049.00	14898.00	5860	20240205	-21.76	4310	20250205	6.38	4725	-2.96	20250102	4310	6.38	20250205	5810	-21.08	20240221	4310	6.38	20250205	0.25	N	053210	2500	1195 억	2859312	N	N	545	N	N
87	20250214	110529	57	100.00	KOSPI		오락·문화	N	N	N	N	N	4600	-10	5	-0.22	14987615	3258	9.41	4595	4630	4585	5990	3230	4610	4600.25	12.28	-782	-1476	4660	4635	4615	4590	4570	4647	4602	1196	1380	2500	3310	5	1	47522955	2186	-2.24	0.31	12	0.01	-2049.00	14898.00	5860	20240205	-21.50	4310	20250205	6.73	4725	-2.65	20250102	4310	6.73	20250205	5810	-20.83	20240221	4310	6.73	20250205	0.25	N	053210	2500	1195 억	2859350	N	N	545	N	N
88	20250214	100530	57	100.00	KOSPI		오락·문화	N	N	N	N	N	4610	0	3	0.00	9617750	2091	6.04	4595	4630	4585	5990	3230	4610	4599.59	12.28	-352	-706	4660	4635	4615	4590	4570	4647	4602	1196	1380	2500	3310	5	1	47522955	2191	-2.25	0.31	12	0.00	-2049.00	14898.00	5860	20240205	-21.33	4310	20250205	6.96	4725	-2.43	20250102	4310	6.96	20250205	5810	-20.65	20240221	4310	6.96	20250205	0.25	N	053210	2500	1195 억	2859780	N	N	545	N	N
89	20250214	090533	57	100.00	KOSPI		오락·문화	N	N	N	N	N	4595	-15	5	-0.33	3928250	855	2.47	4595	4595	4585	5990	3230	4610	4594.44	12.28	52	-7	4660	4635	4615	4590	4570	4647	4602	1196	1380	2500	3310	5	1	47522955	2184	-2.24	0.31	12	0.00	-2049.00	14898.00	5860	20240205	-21.59	4310	20250205	6.61	4725	-2.75	20250102	4310	6.61	20250205	5810	-20.91	20240221	4310	6.61	20250205	0.25	N	053210	2500	1195 억	2860184	N	N	545	N	N
90	20250213	160527	57	100.00	KOSPI		오락·문화	N	N	N	N	N	4610	30	2	0.66	159315290	34580	54.99	4600	4640	4595	5950	3210	4580	4607.15	12.28	721	-1114	4780	4680	4560	4460	4340	4730	4510	1196	1370	2500	3290	5	1	47522955	2191	-2.25	0.31	12	0.07	-2049.00	14898.00	5860	20240205	-21.33	4310	20250205	6.96	4725	-2.43	20250102	4310	6.96	20250205	5810	-20.65	20240221	4310	6.96	20250205	0.25	N	053210	2500	1195 억	2860132	N	N	545	N	N
91	20250213	150526	57	100.00	KOSPI		오락·문화	N	N	N	N	N	4610	30	2	0.66	147728325	32066	50.99	4600	4640	4595	5950	3210	4580	4607.01	12.28	559	-1061	4780	4680	4560	4460	4340	4730	4510	1196	1370	2500	3290	5	1	47522955	2191	-2.25	0.31	12	0.07	-2049.00	14898.00	5860	20240205	-21.33	4310	20250205	6.96	4725	-2.43	20250102	4310	6.96	20250205	5810	-20.65	20240221	4310	6.96	20250205	0.25	N	053210	2500	1195 억	2859970	N	N	86	N	N
92	20250213	140526	57	100.00	KOSPI		오락·문화	N	N	N	N	N	4610	30	2	0.66	67340650	14620	23.25	4600	4640	4595	5950	3210	4580	4606.06	12.28	314	-800	4780	4680	4560	4460	4340	4730	4510	1196	1370	2500	3290	5	1	47522955	2191	-2.25	0.31	12	0.03	-2049.00	14898.00	5860	20240205	-21.33	4310	20250205	6.96	4725	-2.43	20250102	4310	6.96	20250205	5810	-20.65	20240221	4310	6.96	20250205	0.25	N	053210	2500	1195 억	2859725	N	N	86	N	N
93	20250213	130526	57	100.00	KOSPI		오락·문화	N	N	N	N	N	4610	30	2	0.66	63905740	13875	22.06	4600	4640	4595	5950	3210	4580	4605.82	12.28	262	-556	4780	4680	4560	4460	4340	4730	4510	1196	1370	2500	3290	5	1	47522955	2191	-2.25	0.31	12	0.03	-2049.00	14898.00	5860	20240205	-21.33	4310	20250205	6.96	4725	-2.43	20250102	4310	6.96	20250205	5810	-20.65	20240221	4310	6.96	20250205	0.25	N	053210	2500	1195 억	2859673	N	N	86	N	N
94	20250213	120527	57	100.00	KOSPI		오락·문화	N	N	N	N	N	4615	35	2	0.76	60232605	13079	20.80	4600	4640	4595	5950	3210	4580	4605.29	12.28	187	-444	4780	4680	4560	4460	4340	4730	4510	1196	1370	2500	3290	5	1	47522955	2193	-2.25	0.31	12	0.03	-2049.00	14898.00	5860	20240205	-21.25	4310	20250205	7.08	4725	-2.33	20250102	4310	7.08	20250205	5810	-20.57	20240221	4310	7.08	20250205	0.25	N	053210	2500	1195 억	2859598	N	N	86	N	N
95	20250213	110523	57	100.00	KOSPI		오락·문화	N	N	N	N	N	4610	30	2	0.66	56571070	12286	19.54	4600	4620	4595	5950	3210	4580	4604.51	12.28	257	-255	4780	4680	4560	4460	4340	4730	4510	1196	1370	2500	3290	5	1	47522955	2191	-2.25	0.31	12	0.03	-2049.00	14898.00	5860	20240205	-21.33	4310	20250205	6.96	4725	-2.43	20250102	4310	6.96	20250205	5810	-20.65	20240221	4310	6.96	20250205	0.25	N	053210	2500	1195 억	2859668	N	N	86	N	N
96	20250213	100527	57	100.00	KOSPI		오락·문화	N	N	N	N	N	4610	30	2	0.66	39998760	8690	13.82	4600	4615	4595	5950	3210	4580	4602.85	12.28	94	-195	4780	4680	4560	4460	4340	4730	4510	1196	1370	2500	3290	5	1	47522955	2191	-2.25	0.31	12	0.02	-2049.00	14898.00	5860	20240205	-21.33	4310	20250205	6.96	4725	-2.43	20250102	4310	6.96	20250205	5810	-20.65	20240221	4310	6.96	20250205	0.25	N	053210	2500	1195 억	2859505	N	N	86	N	N
97	20250213	090524	57	100.00	KOSPI		오락·문화	N	N	N	N	N	4595	15	2	0.33	5915570	1286	2.04	4600	4600	4595	5950	3210	4580	4599.98	12.28	50	-111	4780	4680	4560	4460	4340	4730	4510	1196	1370	2500	3290	5	1	47522955	2184	-2.24	0.31	12	0.00	-2049.00	14898.00	5860	20240205	-21.59	4310	20250205	6.61	4725	-2.75	20250102	4310	6.61	20250205	5810	-20.91	20240221	4310	6.61	20250205	0.25	N	053210	2500	1195 억	2859461	N	N	86	N	N
98	20250212	160523	57	100.00	KOSPI		오락·문화	N	N	N	N	N	4580	130	2	2.92	286296660	62876	261.33	4470	4660	4440	5780	3115	4450	4553.35	12.28	425	6038	4510	4480	4440	4410	4370	4495	4425	1196	1330	2500	3200	5	1	47522955	2177	-2.24	0.31	12	0.13	-2049.00	14898.00	5860	20240205	-21.84	4310	20250205	6.26	4725	-3.07	20250102	4310	6.26	20250205	5810	-21.17	20240221	4310	6.26	20250205	0.25	N	053210	2500	1195 억	2859411	N	N	86	N	N
99	20250212	150523	57	100.00	KOSPI		오락·문화	N	N	N	N	N	4605	155	2	3.48	260457535	57255	237.97	4470	4660	4440	5780	3115	4450	4549.08	12.28	425	6020	4510	4480	4440	4410	4370	4495	4425	1196	1330	2500	3200	5	1	47522955	2188	-2.25	0.31	12	0.12	-2049.00	14898.00	5860	20240205	-21.42	4310	20250205	6.84	4725	-2.54	20250102	4310	6.84	20250205	5810	-20.74	20240221	4310	6.84	20250205	0.25	N	053210	2500	1195 억	2859411	N	N	0	N	N
100	20250212	140524	57	100.00	KOSPI		오락·문화	N	N	N	N	N	4560	110	2	2.47	151298515	33596	139.63	4470	4565	4440	5780	3115	4450	4503.47	12.28	-377	4567	4510	4480	4440	4410	4370	4495	4425	1196	1330	2500	3200	5	1	47522955	2167	-2.23	0.31	12	0.07	-2049.00	14898.00	5860	20240205	-22.18	4310	20250205	5.80	4725	-3.49	20250102	4310	5.80	20250205	5810	-21.51	20240221	4310	5.80	20250205	0.25	N	053210	2500	1195 억	2858609	N	N	0	N	N
101	20250212	130524	57	100.00	KOSPI		오락·문화	N	N	N	N	N	4530	80	2	1.80	123255735	27424	113.98	4470	4540	4440	5780	3115	4450	4494.45	12.28	-296	3569	4510	4480	4440	4410	4370	4495	4425	1196	1330	2500	3200	5	1	47522955	2153	-2.21	0.30	12	0.06	-2049.00	14898.00	5860	20240205	-22.70	4310	20250205	5.10	4725	-4.13	20250102	4310	5.10	20250205	5810	-22.03	20240221	4310	5.10	20250205	0.25	N	053210	2500	1195 억	2858690	N	N	0	N	N
102	20250212	120523	57	100.00	KOSPI		오락·문화	N	N	N	N	N	4530	80	2	1.80	98460360	21941	91.19	4470	4530	4440	5780	3115	4450	4487.51	12.28	-243	2463	4510	4480	4440	4410	4370	4495	4425	1196	1330	2500	3200	5	1	47522955	2153	-2.21	0.30	12	0.05	-2049.00	14898.00	5860	20240205	-22.70	4310	20250205	5.10	4725	-4.13	20250102	4310	5.10	20250205	5810	-22.03	20240221	4310	5.10	20250205	0.25	N	053210	2500	1195 억	2858743	N	N	0	N	N
103	20250212	110522	57	100.00	KOSPI		오락·문화	N	N	N	N	N	4495	45	2	1.01	61962955	13865	57.63	4470	4505	4440	5780	3115	4450	4469.02	12.28	-147	1490	4510	4480	4440	4410	4370	4495	4425	1196	1330	2500	3200	5	1	47522955	2136	-2.19	0.30	12	0.03	-2049.00	14898.00	5860	20240205	-23.29	4310	20250205	4.29	4725	-4.87	20250102	4310	4.29	20250205	5810	-22.63	20240221	4310	4.29	20250205	0.25	N	053210	2500	1195 억	2858839	N	N	0	N	N
104	20250212	100523	57	100.00	KOSPI		오락·문화	N	N	N	N	N	4480	30	2	0.67	35710350	8017	33.32	4470	4480	4440	5780	3115	4450	4454.33	12.28	-25	361	4510	4480	4440	4410	4370	4495	4425	1196	1330	2500	3200	5	1	47522955	2129	-2.19	0.30	12	0.02	-2049.00	14898.00	5860	20240205	-23.55	4310	20250205	3.94	4725	-5.19	20250102	4310	3.94	20250205	5810	-22.89	20240221	4310	3.94	20250205	0.25	N	053210	2500	1195 억	2858961	N	N	0	N	N
105	20250212	090526	57	100.00	KOSPI		오락·문화	N	N	N	N	N	4450	0	3	0.00	4712810	1059	4.40	4470	4470	4450	5780	3115	4450	4450.25	12.28	352	-1	4510	4480	4440	4410	4370	4495	4425	1196	1330	2500	3200	5	1	47522955	2115	-2.17	0.30	12	0.00	-2049.00	14898.00	5860	20240205	-24.06	4310	20250205	3.25	4725	-5.82	20250102	4310	3.25	20250205	5810	-23.41	20240221	4310	3.25	20250205	0.25	N	053210	2500	1195 억	2859338	N	N	0	N	N
106	20250211	160524	57	100.00	KOSPI		오락·문화	N	N	N	N	N	4450	45	2	1.02	106878380	24060	153.67	4400	4470	4400	5720	3085	4405	4442.14	12.28	67	8398	4471	4437	4396	4362	4321	4455	4380	1196	1315	2500	3170	5	1	47522955	2115	-2.17	0.30	12	0.05	-2049.00	14898.00	5860	20240205	-24.06	4310	20250205	3.25	4725	-5.82	20250102	4310	3.25	20250205	5810	-23.41	20240221	4310	3.25	20250205	0.25	N	053210	2500	1195 억	2858986	N	N	44	N	N
107	20250211	150523	57	100.00	KOSPI		오락·문화	N	N	N	N	N	4445	40	2	0.91	98816190	22248	142.10	4400	4470	4400	5720	3085	4405	4441.58	12.28	67	8608	4471	4437	4396	4362	4321	4455	4380	1196	1315	2500	3170	5	1	47522955	2112	-2.17	0.30	12	0.05	-2049.00	14898.00	5860	20240205	-24.15	4310	20250205	3.13	4725	-5.93	20250102	4310	3.13	20250205	5810	-23.49	20240221	4310	3.13	20250205	0.25	N	053210	2500	1195 억	2858986	N	N	44	N	N
108	20250211	140524	57	100.00	KOSPI		오락·문화	N	N	N	N	N	4445	40	2	0.91	85935130	19353	123.61	4400	4470	4400	5720	3085	4405	4440.40	12.28	67	8832	4471	4437	4396	4362	4321	4455	4380	1196	1315	2500	3170	5	1	47522955	2112	-2.17	0.30	12	0.04	-2049.00	14898.00	5860	20240205	-24.15	4310	20250205	3.13	4725	-5.93	20250102	4310	3.13	20250205	5810	-23.49	20240221	4310	3.13	20250205	0.25	N	053210	2500	1195 억	2858986	N	N	44	N	N
109	20250211	130522	57	100.00	KOSPI		오락·문화	N	N	N	N	N	4445	40	2	0.91	80845370	18209	116.30	4400	4470	4400	5720	3085	4405	4439.86	12.28	67	8986	4471	4437	4396	4362	4321	4455	4380	1196	1315	2500	3170	5	1	47522955	2112	-2.17	0.30	12	0.04	-2049.00	14898.00	5860	20240205	-24.15	4310	20250205	3.13	4725	-5.93	20250102	4310	3.13	20250205	5810	-23.49	20240221	4310	3.13	20250205	0.25	N	053210	2500	1195 억	2858986	N	N	44	N	N
110	20250211	120522	57	100.00	KOSPI		오락·문화	N	N	N	N	N	4450	45	2	1.02	54015855	12191	77.86	4400	4455	4400	5720	3085	4405	4430.80	12.28	-90	6177	4471	4437	4396	4362	4321	4455	4380	1196	1315	2500	3170	5	1	47522955	2115	-2.17	0.30	12	0.03	-2049.00	14898.00	5860	20240205	-24.06	4310	20250205	3.25	4725	-5.82	20250102	4310	3.25	20250205	5810	-23.41	20240221	4310	3.25	20250205	0.25	N	053210	2500	1195 억	2858829	N	N	44	N	N
111	20250211	110523	57	100.00	KOSPI		오락·문화	N	N	N	N	N	4450	45	2	1.02	26616835	6011	38.39	4400	4455	4400	5720	3085	4405	4428.02	12.28	-90	3483	4471	4437	4396	4362	4321	4455	4380	1196	1315	2500	3170	5	1	47522955	2115	-2.17	0.30	12	0.01	-2049.00	14898.00	5860	20240205	-24.06	4310	20250205	3.25	4725	-5.82	20250102	4310	3.25	20250205	5810	-23.41	20240221	4310	3.25	20250205	0.25	N	053210	2500	1195 억	2858829	N	N	44	N	N
112	20250211	100523	57	100.00	KOSPI		오락·문화	N	N	N	N	N	4420	15	2	0.34	9017965	2041	13.04	4400	4425	4400	5720	3085	4405	4418.41	12.28	-68	947	4471	4437	4396	4362	4321	4455	4380	1196	1315	2500	3170	5	1	47522955	2101	-2.16	0.30	12	0.00	-2049.00	14898.00	5860	20240205	-24.57	4310	20250205	2.55	4725	-6.46	20250102	4310	2.55	20250205	5810	-23.92	20240221	4310	2.55	20250205	0.25	N	053210	2500	1195 억	2858851	N	N	44	N	N
113	20250211	090525	57	100.00	KOSPI		오락·문화	N	N	N	N	N	4425	20	2	0.45	422675	96	0.61	4400	4425	4400	5720	3085	4405	4402.86	12.28	-12	-12	4471	4437	4396	4362	4321	4455	4380	1196	1315	2500	3170	5	1	47522955	2103	-2.16	0.30	12	0.00	-2049.00	14898.00	5860	20240205	-24.49	4310	20250205	2.67	4725	-6.35	20250102	4310	2.67	20250205	5810	-23.84	20240221	4310	2.67	20250205	0.25	N	053210	2500	1195 억	2858907	N	N	44	N	N
114	20250210	160521	57	100.00	KOSPI		오락·문화	N	N	N	N	N	4405	10	2	0.23	69080095	15656	32.83	4395	4430	4355	5710	3080	4395	4412.37	12.28	13	-1426	4718	4556	4458	4296	4198	4637	4377	1196	1315	2500	3160	5	1	47522955	2093	-2.15	0.30	12	0.03	-2049.00	14898.00	5860	20240205	-24.83	4310	20250205	2.20	4725	-6.77	20250102	4310	2.20	20250205	5810	-24.18	20240221	4310	2.20	20250205	0.25	N	053210	2500	1195 억	2858919	N	N	44	N	N
115	20250210	150520	57	100.00	KOSPI		오락·문화	N	N	N	N	N	4400	5	2	0.11	67710555	15345	32.18	4395	4430	4355	5710	3080	4395	4412.55	12.28	13	-1189	4718	4556	4458	4296	4198	4637	4377	1196	1315	2500	3160	5	1	47522955	2091	-2.15	0.30	12	0.03	-2049.00	14898.00	5860	20240205	-24.91	4310	20250205	2.09	4725	-6.88	20250102	4310	2.09	20250205	5810	-24.27	20240221	4310	2.09	20250205	0.25	N	053210	2500	1195 억	2858919	N	N	0	N	N
116	20250210	140520	57	100.00	KOSPI		오락·문화	N	N	N	N	N	4410	15	2	0.34	61525685	13940	29.23	4395	4430	4355	5710	3080	4395	4413.61	12.28	13	-741	4718	4556	4458	4296	4198	4637	4377	1196	1315	2500	3160	5	1	47522955	2096	-2.15	0.30	12	0.03	-2049.00	14898.00	5860	20240205	-24.74	4310	20250205	2.32	4725	-6.67	20250102	4310	2.32	20250205	5810	-24.10	20240221	4310	2.32	20250205	0.25	N	053210	2500	1195 억	2858919	N	N	0	N	N
117	20250210	130521	57	100.00	KOSPI		오락·문화	N	N	N	N	N	4410	15	2	0.34	55993085	12685	26.60	4395	4430	4355	5710	3080	4395	4414.12	12.28	13	-304	4718	4556	4458	4296	4198	4637	4377	1196	1315	2500	3160	5	1	47522955	2096	-2.15	0.30	12	0.03	-2049.00	14898.00	5860	20240205	-24.74	4310	20250205	2.32	4725	-6.67	20250102	4310	2.32	20250205	5810	-24.10	20240221	4310	2.32	20250205	0.25	N	053210	2500	1195 억	2858919	N	N	0	N	N
118	20250210	120518	57	100.00	KOSPI		오락·문화	N	N	N	N	N	4410	15	2	0.34	51390110	11642	24.41	4395	4430	4355	5710	3080	4395	4414.20	12.28	-11	-178	4718	4556	4458	4296	4198	4637	4377	1196	1315	2500	3160	5	1	47522955	2096	-2.15	0.30	12	0.02	-2049.00	14898.00	5860	20240205	-24.74	4310	20250205	2.32	4725	-6.67	20250102	4310	2.32	20250205	5810	-24.10	20240221	4310	2.32	20250205	0.25	N	053210	2500	1195 억	2858895	N	N	0	N	N
119	20250210	110517	57	100.00	KOSPI		오락·문화	N	N	N	N	N	4405	10	2	0.23	47751745	10817	22.68	4395	4430	4355	5710	3080	4395	4414.51	12.28	-42	-61	4718	4556	4458	4296	4198	4637	4377	1196	1315	2500	3160	5	1	47522955	2093	-2.15	0.30	12	0.02	-2049.00	14898.00	5860	20240205	-24.83	4310	20250205	2.20	4725	-6.77	20250102	4310	2.20	20250205	5810	-24.18	20240221	4310	2.20	20250205	0.25	N	053210	2500	1195 억	2858864	N	N	0	N	N
120	20250210	100515	57	100.00	KOSPI		오락·문화	N	N	N	N	N	4420	25	2	0.57	30300165	6864	14.39	4395	4430	4355	5710	3080	4395	4414.36	12.28	-42	-42	4718	4556	4458	4296	4198	4637	4377	1196	1315	2500	3160	5	1	47522955	2101	-2.16	0.30	12	0.01	-2049.00	14898.00	5860	20240205	-24.57	4310	20250205	2.55	4725	-6.46	20250102	4310	2.55	20250205	5810	-23.92	20240221	4310	2.55	20250205	0.25	N	053210	2500	1195 억	2858864	N	N	0	N	N
121	20250210	090515	57	100.00	KOSPI		오락·문화	N	N	N	N	N	4395	0	3	0.00	74715	17	0.04	4395	4395	4395	5710	3080	4395	4395.00	12.28	-2	-2	4718	4556	4458	4296	4198	4637	4377	1196	1315	2500	3160	5	1	47522955	2089	-2.14	0.30	12	0.00	-2049.00	14898.00	5860	20240205	-25.00	4310	20250205	1.97	4725	-6.98	20250102	4310	1.97	20250205	5810	-24.35	20240221	4310	1.97	20250205	0.25	N	053210	2500	1195 억	2858904	N	N	0	N	N
122	20250207	160512	57	100.00	KOSPI		오락·문화	N	N	N	N	N	4395	-15	5	-0.34	210536985	47664	257.53	4360	4620	4360	5730	3090	4410	4417.11	12.28	-1181	-8143	4436	4422	4401	4387	4366	4430	4395	1196	1320	2500	3170	5	1	47522955	2089	-2.14	0.30	12	0.10	-2049.00	14898.00	5860	20240205	-25.00	4310	20250205	1.97	4725	-6.98	20250102	4310	1.97	20250205	5810	-24.35	20240221	4310	1.97	20250205	0.26	N	053210	2500	1195 억	2858906	N	N	0	N	N
123	20250207	150514	57	100.00	KOSPI		오락·문화	N	N	N	N	N	4375	-35	5	-0.79	204387190	46263	249.96	4360	4620	4360	5730	3090	4410	4417.94	12.28	-1181	-7763	4436	4422	4401	4387	4366	4430	4395	1196	1320	2500	3170	5	1	47522955	2079	-2.14	0.29	12	0.10	-2049.00	14898.00	5860	20240205	-25.34	4310	20250205	1.51	4725	-7.41	20250102	4310	1.51	20250205	5810	-24.70	20240221	4310	1.51	20250205	0.26	N	053210	2500	1195 억	2858906	N	N	0	N	N
124	20250207	140511	57	100.00	KOSPI		오락·문화	N	N	N	N	N	4380	-30	5	-0.68	194377655	43978	237.62	4360	4620	4360	5730	3090	4410	4419.88	12.28	-1150	-6196	4436	4422	4401	4387	4366	4430	4395	1196	1320	2500	3170	5	1	47522955	2082	-2.14	0.29	12	0.09	-2049.00	14898.00	5860	20240205	-25.26	4310	20250205	1.62	4725	-7.30	20250102	4310	1.62	20250205	5810	-24.61	20240221	4310	1.62	20250205	0.26	N	053210	2500	1195 억	2858937	N	N	0	N	N
125	20250207	130511	57	100.00	KOSPI		오락·문화	N	N	N	N	N	4385	-25	5	-0.57	179821430	40657	219.67	4360	4620	4360	5730	3090	4410	4422.89	12.28	-570	-4142	4436	4422	4401	4387	4366	4430	4395	1196	1320	2500	3170	5	1	47522955	2084	-2.14	0.29	12	0.09	-2049.00	14898.00	5860	20240205	-25.17	4310	20250205	1.74	4725	-7.20	20250102	4310	1.74	20250205	5810	-24.53	20240221	4310	1.74	20250205	0.26	N	053210	2500	1195 억	2859517	N	N	0	N	N
126	20250207	120511	57	100.00	KOSPI		오락·문화	N	N	N	N	N	4375	-35	5	-0.79	163105455	36833	199.01	4360	4620	4360	5730	3090	4410	4428.24	12.28	-540	-2982	4436	4422	4401	4387	4366	4430	4395	1196	1320	2500	3170	5	1	47522955	2079	-2.14	0.29	12	0.08	-2049.00	14898.00	5860	20240205	-25.34	4310	20250205	1.51	4725	-7.41	20250102	4310	1.51	20250205	5810	-24.70	20240221	4310	1.51	20250205	0.26	N	053210	2500	1195 억	2859547	N	N	0	N	N
127	20250207	110510	57	100.00	KOSPI		오락·문화	N	N	N	N	N	4385	-25	5	-0.57	149577345	33740	182.30	4360	4620	4360	5730	3090	4410	4433.23	12.28	-520	-1788	4436	4422	4401	4387	4366	4430	4395	1196	1320	2500	3170	5	1	47522955	2084	-2.14	0.29	12	0.07	-2049.00	14898.00	5860	20240205	-25.17	4310	20250205	1.74	4725	-7.20	20250102	4310	1.74	20250205	5810	-24.53	20240221	4310	1.74	20250205	0.26	N	053210	2500	1195 억	2859567	N	N	0	N	N
128	20250207	100511	57	100.00	KOSPI		오락·문화	N	N	N	N	N	4375	-35	5	-0.79	128479975	28920	156.26	4360	4620	4360	5730	3090	4410	4442.60	12.28	-520	-763	4436	4422	4401	4387	4366	4430	4395	1196	1320	2500	3170	5	1	47522955	2079	-2.14	0.29	12	0.06	-2049.00	14898.00	5860	20240205	-25.34	4310	20250205	1.51	4725	-7.41	20250102	4310	1.51	20250205	5810	-24.70	20240221	4310	1.51	20250205	0.26	N	053210	2500	1195 억	2859567	N	N	0	N	N
129	20250207	090514	57	100.00	KOSPI		오락·문화	N	N	N	N	N	4540	130	2	2.95	43384860	9588	51.80	4360	4620	4360	5730	3090	4410	4524.91	12.28	-933	-1062	4436	4422	4401	4387	4366	4430	4395	1196	1320	2500	3170	5	1	47522955	2158	-2.22	0.30	12	0.02	-2049.00	14898.00	5860	20240205	-22.53	4310	20250205	5.34	4725	-3.92	20250102	4310	5.34	20250205	5810	-21.86	20240221	4310	5.34	20250205	0.26	N	053210	2500	1195 억	2859154	N	N	0	N	N
130	20250206	160500	57	100.00	KOSPI		오락·문화	N	N	N	N	N	4410	35	2	0.80	81287535	18477	85.33	4385	4415	4380	5680	3065	4375	4399.39	12.28	-13	-780	4418	4396	4353	4331	4288	4407	4342	1196	1305	2500	3150	5	1	47522955	2096	-2.15	0.30	12	0.04	-2049.00	14898.00	5860	20240205	-24.74	4310	20250205	2.32	4725	-6.67	20250102	4310	2.32	20250205	5810	-24.10	20240221	4310	2.32	20250205	0.26	N	053210	2500	1195 억	2860087	N	N	353	N	N
131	20250206	150501	57	100.00	KOSPI		오락·문화	N	N	N	N	N	4395	20	2	0.46	73017600	16598	76.65	4385	4415	4380	5680	3065	4375	4399.18	12.28	-13	-821	4418	4396	4353	4331	4288	4407	4342	1196	1305	2500	3150	5	1	47522955	2089	-2.14	0.30	12	0.03	-2049.00	14898.00	5860	20240205	-25.00	4310	20250205	1.97	4725	-6.98	20250102	4310	1.97	20250205	5810	-24.35	20240221	4310	1.97	20250205	0.26	N	053210	2500	1195 억	2860087	N	N	353	N	N
132	20250206	140504	57	100.00	KOSPI		오락·문화	N	N	N	N	N	4395	20	2	0.46	68426245	15552	71.82	4385	4415	4380	5680	3065	4375	4399.84	12.28	-13	-113	4418	4396	4353	4331	4288	4407	4342	1196	1305	2500	3150	5	1	47522955	2089	-2.14	0.30	12	0.03	-2049.00	14898.00	5860	20240205	-25.00	4310	20250205	1.97	4725	-6.98	20250102	4310	1.97	20250205	5810	-24.35	20240221	4310	1.97	20250205	0.26	N	053210	2500	1195 억	2860087	N	N	353	N	N
133	20250206	130501	57	100.00	KOSPI		오락·문화	N	N	N	N	N	4395	20	2	0.46	61850305	14058	64.92	4385	4415	4380	5680	3065	4375	4399.65	12.28	-13	-13	4418	4396	4353	4331	4288	4407	4342	1196	1305	2500	3150	5	1	47522955	2089	-2.14	0.30	12	0.03	-2049.00	14898.00	5860	20240205	-25.00	4310	20250205	1.97	4725	-6.98	20250102	4310	1.97	20250205	5810	-24.35	20240221	4310	1.97	20250205	0.26	N	053210	2500	1195 억	2860087	N	N	353	N	N
134	20250206	120500	57	100.00	KOSPI		오락·문화	N	N	N	N	N	4405	30	2	0.69	60816995	13823	63.84	4385	4415	4380	5680	3065	4375	4399.70	12.28	-13	-13	4418	4396	4353	4331	4288	4407	4342	1196	1305	2500	3150	5	1	47522955	2093	-2.15	0.30	12	0.03	-2049.00	14898.00	5860	20240205	-24.83	4310	20250205	2.20	4725	-6.77	20250102	4310	2.20	20250205	5810	-24.18	20240221	4310	2.20	20250205	0.26	N	053210	2500	1195 억	2860087	N	N	353	N	N
135	20250206	110453	57	100.00	KOSPI		오락·문화	N	N	N	N	N	4400	25	2	0.57	49200740	11184	51.65	4385	4415	4380	5680	3065	4375	4399.21	12.28	-13	-13	4418	4396	4353	4331	4288	4407	4342	1196	1305	2500	3150	5	1	47522955	2091	-2.15	0.30	12	0.02	-2049.00	14898.00	5860	20240205	-24.91	4310	20250205	2.09	4725	-6.88	20250102	4310	2.09	20250205	5810	-24.27	20240221	4310	2.09	20250205	0.26	N	053210	2500	1195 억	2860087	N	N	353	N	N
136	20250206	100459	57	100.00	KOSPI		오락·문화	N	N	N	N	N	4410	35	2	0.80	47936315	10897	50.33	4385	4415	4380	5680	3065	4375	4399.04	12.28	-13	-13	4418	4396	4353	4331	4288	4407	4342	1196	1305	2500	3150	5	1	47522955	2096	-2.15	0.30	12	0.02	-2049.00	14898.00	5860	20240205	-24.74	4310	20250205	2.32	4725	-6.67	20250102	4310	2.32	20250205	5810	-24.10	20240221	4310	2.32	20250205	0.26	N	053210	2500	1195 억	2860087	N	N	353	N	N
137	20250206	090502	57	100.00	KOSPI		오락·문화	N	N	N	N	N	4385	10	2	0.23	574435	131	0.60	4385	4385	4385	5680	3065	4375	4385.00	12.28	-13	-13	4418	4396	4353	4331	4288	4407	4342	1196	1305	2500	3150	5	1	47522955	2084	-2.14	0.29	12	0.00	-2049.00	14898.00	5860	20240205	-25.17	4310	20250205	1.74	4725	-7.20	20250102	4310	1.74	20250205	5810	-24.53	20240221	4310	1.74	20250205	0.26	N	053210	2500	1195 억	2860087	N	N	353	N	N
138	20250205	160456	57	100.00	KOSPI	신저가	오락·문화	N	N	N	N	N	4375	20	2	0.46	94061765	21649	172.64	4310	4375	4310	5660	3050	4355	4344.80	12.28	-603	-950	4405	4380	4350	4325	4295	4392	4337	1196	1305	2500	3130	5	1	47522955	2079	-2.14	0.29	12	0.05	-2049.00	14898.00	5860	20240205	-25.34	4310	20250205	1.51	4725	-7.41	20250102	4310	1.51	20250205	5860	-25.34	20240205	4310	1.51	20250205	0.26	N	053210	2500	1195 억	2860100	N	N	353	N	N
139	20250205	150457	57	100.00	KOSPI	신저가	오락·문화	N	N	N	N	N	4345	-10	5	-0.23	44467820	10261	81.83	4310	4365	4310	5660	3050	4355	4333.67	12.28	-603	-658	4405	4380	4350	4325	4295	4392	4337	1196	1305	2500	3130	5	1	47522955	2065	-2.12	0.29	12	0.02	-2049.00	14898.00	5860	20240205	-25.85	4310	20250205	0.81	4725	-8.04	20250102	4310	0.81	20250205	5860	-25.85	20240205	4310	0.81	20250205	0.26	N	053210	2500	1195 억	2860100	N	N	164	N	N
140	20250205	140457	57	100.00	KOSPI	신저가	오락·문화	N	N	N	N	N	4350	-5	5	-0.11	42332095	9770	77.91	4310	4365	4310	5660	3050	4355	4332.87	12.28	-603	-448	4405	4380	4350	4325	4295	4392	4337	1196	1305	2500	3130	5	1	47522955	2067	-2.12	0.29	12	0.02	-2049.00	14898.00	5860	20240205	-25.77	4310	20250205	0.93	4725	-7.94	20250102	4310	0.93	20250205	5860	-25.77	20240205	4310	0.93	20250205	0.26	N	053210	2500	1195 억	2860100	N	N	164	N	N
141	20250205	130457	57	100.00	KOSPI	신저가	오락·문화	N	N	N	N	N	4355	0	3	0.00	40660175	9386	74.85	4310	4365	4310	5660	3050	4355	4332.00	12.28	-603	-371	4405	4380	4350	4325	4295	4392	4337	1196	1305	2500	3130	5	1	47522955	2070	-2.13	0.29	12	0.02	-2049.00	14898.00	5860	20240205	-25.68	4310	20250205	1.04	4725	-7.83	20250102	4310	1.04	20250205	5860	-25.68	20240205	4310	1.04	20250205	0.26	N	053210	2500	1195 억	2860100	N	N	164	N	N
142	20250205	120457	57	100.00	KOSPI	신저가	오락·문화	N	N	N	N	N	4355	0	3	0.00	37658540	8696	69.35	4310	4365	4310	5660	3050	4355	4330.56	12.28	-603	-371	4405	4380	4350	4325	4295	4392	4337	1196	1305	2500	3130	5	1	47522955	2070	-2.13	0.29	12	0.02	-2049.00	14898.00	5860	20240205	-25.68	4310	20250205	1.04	4725	-7.83	20250102	4310	1.04	20250205	5860	-25.68	20240205	4310	1.04	20250205	0.26	N	053210	2500	1195 억	2860100	N	N	164	N	N
143	20250205	110457	57	100.00	KOSPI	신저가	오락·문화	N	N	N	N	N	4350	-5	5	-0.11	33256600	7685	61.28	4310	4365	4310	5660	3050	4355	4327.47	12.28	-603	-371	4405	4380	4350	4325	4295	4392	4337	1196	1305	2500	3130	5	1	47522955	2067	-2.12	0.29	12	0.02	-2049.00	14898.00	5860	20240205	-25.77	4310	20250205	0.93	4725	-7.94	20250102	4310	0.93	20250205	5860	-25.77	20240205	4310	0.93	20250205	0.26	N	053210	2500	1195 억	2860100	N	N	164	N	N
144	20250205	100500	57	100.00	KOSPI	신저가	오락·문화	N	N	N	N	N	4360	5	2	0.11	28041395	6487	51.73	4310	4360	4310	5660	3050	4355	4322.71	12.28	-603	-371	4405	4380	4350	4325	4295	4392	4337	1196	1305	2500	3130	5	1	47522955	2072	-2.13	0.29	12	0.01	-2049.00	14898.00	5860	20240205	-25.60	4310	20250205	1.16	4725	-7.72	20250102	4310	1.16	20250205	5860	-25.60	20240205	4310	1.16	20250205	0.26	N	053210	2500	1195 억	2860100	N	N	164	N	N
145	20250205	090504	57	100.00	KOSPI	신저가	오락·문화	N	N	N	N	N	4355	0	3	0.00	17692640	4105	32.74	4310	4355	4310	5660	3050	4355	4310.02	12.28	-603	-371	4405	4380	4350	4325	4295	4392	4337	1196	1305	2500	3130	5	1	47522955	2070	-2.13	0.29	12	0.01	-2049.00	14898.00	5860	20240205	-25.68	4310	20250205	1.04	4725	-7.83	20250102	4310	1.04	20250205	5860	-25.68	20240205	4310	1.04	20250205	0.26	N	053210	2500	1195 억	2860100	N	N	164	N	N
146	20250204	160452	57	100.00	KOSPI		오락·문화	N	N	N	N	N	4355	10	2	0.23	54345315	12539	105.89	4350	4375	4320	5640	3045	4345	4333.31	12.28	-2	-6785	4411	4377	4346	4312	4281	4362	4297	1196	1295	2500	3120	5	1	47522955	2070	-2.13	0.29	12	0.03	-2049.00	14898.00	5860	20240205	-25.68	4315	20250203	0.93	4725	-7.83	20250102	4315	0.93	20250203	5860	-25.68	20240205	4315	0.93	20250203	0.25	N	053210	2500	1195 억	2860703	N	N	164	N	N
147	20250204	150452	57	100.00	KOSPI		오락·문화	N	N	N	N	N	4320	-25	5	-0.58	49731075	11477	96.93	4350	4375	4320	5640	3045	4345	4333.11	12.28	-2	-6439	4411	4377	4346	4312	4281	4362	4297	1196	1295	2500	3120	5	1	47522955	2053	-2.11	0.29	12	0.02	-2049.00	14898.00	5860	20240205	-26.28	4315	20250203	0.12	4725	-8.57	20250102	4315	0.12	20250203	5860	-26.28	20240205	4315	0.12	20250203	0.25	N	053210	2500	1195 억	2860703	N	N	3	N	N
148	20250204	140453	57	100.00	KOSPI		오락·문화	N	N	N	N	N	4325	-20	5	-0.46	40584125	9362	79.06	4350	4375	4320	5640	3045	4345	4334.98	12.28	-2	-5105	4411	4377	4346	4312	4281	4362	4297	1196	1295	2500	3120	5	1	47522955	2055	-2.11	0.29	12	0.02	-2049.00	14898.00	5860	20240205	-26.19	4315	20250203	0.23	4725	-8.47	20250102	4315	0.23	20250203	5860	-26.19	20240205	4315	0.23	20250203	0.25	N	053210	2500	1195 억	2860703	N	N	3	N	N
149	20250204	130453	57	100.00	KOSPI		오락·문화	N	N	N	N	N	4330	-15	5	-0.35	32151590	7416	62.63	4350	4365	4320	5640	3045	4345	4335.44	12.28	-2	-3820	4411	4377	4346	4312	4281	4362	4297	1196	1295	2500	3120	5	1	47522955	2058	-2.11	0.29	12	0.02	-2049.00	14898.00	5860	20240205	-26.11	4315	20250203	0.35	4725	-8.36	20250102	4315	0.35	20250203	5860	-26.11	20240205	4315	0.35	20250203	0.25	N	053210	2500	1195 억	2860703	N	N	3	N	N
150	20250204	120457	57	100.00	KOSPI		오락·문화	N	N	N	N	N	4325	-20	5	-0.46	26562415	6125	51.73	4350	4365	4320	5640	3045	4345	4336.72	12.28	-2	-2790	4411	4377	4346	4312	4281	4362	4297	1196	1295	2500	3120	5	1	47522955	2055	-2.11	0.29	12	0.01	-2049.00	14898.00	5860	20240205	-26.19	4315	20250203	0.23	4725	-8.47	20250102	4315	0.23	20250203	5860	-26.19	20240205	4315	0.23	20250203	0.25	N	053210	2500	1195 억	2860703	N	N	3	N	N
151	20250204	110448	57	100.00	KOSPI		오락·문화	N	N	N	N	N	4335	-10	5	-0.23	18097185	4170	35.22	4350	4365	4330	5640	3045	4345	4339.85	12.28	-2	-1873	4411	4377	4346	4312	4281	4362	4297	1196	1295	2500	3120	5	1	47522955	2060	-2.12	0.29	12	0.01	-2049.00	14898.00	5860	20240205	-26.02	4315	20250203	0.46	4725	-8.25	20250102	4315	0.46	20250203	5860	-26.02	20240205	4315	0.46	20250203	0.25	N	053210	2500	1195 억	2860703	N	N	3	N	N
152	20250204	100451	57	100.00	KOSPI		오락·문화	N	N	N	N	N	4340	-5	5	-0.12	8948900	2061	17.41	4350	4365	4330	5640	3045	4345	4342.02	12.28	-2	-718	4411	4377	4346	4312	4281	4362	4297	1196	1295	2500	3120	5	1	47522955	2062	-2.12	0.29	12	0.00	-2049.00	14898.00	5860	20240205	-25.94	4315	20250203	0.58	4725	-8.15	20250102	4315	0.58	20250203	5860	-25.94	20240205	4315	0.58	20250203	0.25	N	053210	2500	1195 억	2860703	N	N	3	N	N
153	20250204	090451	57	100.00	KOSPI		오락·문화	N	N	N	N	N	4350	5	2	0.12	796050	183	1.55	4350	4350	4350	5640	3045	4345	4350.00	12.28	-2	-2	4411	4377	4346	4312	4281	4362	4297	1196	1295	2500	3120	5	1	47522955	2067	-2.12	0.29	12	0.00	-2049.00	14898.00	5860	20240205	-25.77	4315	20250203	0.81	4725	-7.94	20250102	4315	0.81	20250203	5860	-25.77	20240205	4315	0.81	20250203	0.25	N	053210	2500	1195 억	2860703	N	N	3	N	N

65 KiB Raw Blame History

65 KiB

Raw Blame History