KissMeData/071950/price/prices-20240201.csv

stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
20240229,160615,57,100.00,KOSPI,,,N,N,N,N, ,N,526,-2,5,-0.38,200069286,382154,202.00,528,545,517,686,370,528,523.53,2.44,0,71131,554,540,533,519,512,537,516,155,158,500,320,1,1,30907210,163,-8.48,0.94,12,1.24,-62.00,562.00,980,20231102,-46.33,454,20231030,15.86,788,-33.25,20240201,484,8.68,20240130,980,-46.33,20231102,454,15.86,20231030,0.03,N,071950,500,154 억,,754197,N,N,53,N,00,N
20240229,150619,57,100.00,KOSPI,,,N,N,N,N, ,N,529,1,2,0.19,194627894,371804,196.53,528,545,517,686,370,528,523.47,2.44,0,72051,554,540,533,519,512,537,516,155,158,500,320,1,1,30907210,163,-8.53,0.94,12,1.20,-62.00,562.00,980,20231102,-46.02,454,20231030,16.52,788,-32.87,20240201,484,9.30,20240130,980,-46.02,20231102,454,16.52,20231030,0.03,N,071950,500,154 억,,754197,N,N,147,N,00,N
20240229,140618,57,100.00,KOSPI,,,N,N,N,N, ,N,524,-4,5,-0.76,188376971,359981,190.28,528,545,517,686,370,528,523.29,2.44,0,76997,554,540,533,519,512,537,516,155,158,500,320,1,1,30907210,162,-8.45,0.93,12,1.16,-62.00,562.00,980,20231102,-46.53,454,20231030,15.42,788,-33.50,20240201,484,8.26,20240130,980,-46.53,20231102,454,15.42,20231030,0.03,N,071950,500,154 억,,754197,N,N,147,N,00,N
20240229,130617,57,100.00,KOSPI,,,N,N,N,N, ,N,527,-1,5,-0.19,176864277,338187,178.76,528,545,517,686,370,528,522.97,2.44,0,82452,554,540,533,519,512,537,516,155,158,500,320,1,1,30907210,163,-8.50,0.94,12,1.09,-62.00,562.00,980,20231102,-46.22,454,20231030,16.08,788,-33.12,20240201,484,8.88,20240130,980,-46.22,20231102,454,16.08,20231030,0.03,N,071950,500,154 억,,754197,N,N,147,N,00,N
20240229,120617,57,100.00,KOSPI,,,N,N,N,N, ,N,523,-5,5,-0.95,172080613,329110,173.96,528,545,517,686,370,528,522.86,2.44,0,88716,554,540,533,519,512,537,516,155,158,500,320,1,1,30907210,162,-8.44,0.93,12,1.06,-62.00,562.00,980,20231102,-46.63,454,20231030,15.20,788,-33.63,20240201,484,8.06,20240130,980,-46.63,20231102,454,15.20,20231030,0.03,N,071950,500,154 억,,754197,N,N,147,N,00,N
20240229,110619,57,100.00,KOSPI,,,N,N,N,N, ,N,522,-6,5,-1.14,169037139,323287,170.89,528,545,517,686,370,528,522.87,2.44,0,90143,554,540,533,519,512,537,516,155,158,500,320,1,1,30907210,161,-8.42,0.93,12,1.05,-62.00,562.00,980,20231102,-46.73,454,20231030,14.98,788,-33.76,20240201,484,7.85,20240130,980,-46.73,20231102,454,14.98,20231030,0.03,N,071950,500,154 억,,754197,N,N,147,N,00,N
20240229,100619,57,100.00,KOSPI,,,N,N,N,N, ,N,518,-10,5,-1.89,151276600,289088,152.81,528,545,517,686,370,528,523.29,2.44,0,95768,554,540,533,519,512,537,516,155,158,500,320,1,1,30907210,160,-8.35,0.92,12,0.94,-62.00,562.00,980,20231102,-47.14,454,20231030,14.10,788,-34.26,20240201,484,7.02,20240130,980,-47.14,20231102,454,14.10,20231030,0.03,N,071950,500,154 억,,754197,N,N,147,N,00,N
20240229,090617,57,100.00,KOSPI,,,N,N,N,N, ,N,534,6,2,1.14,6041192,11421,6.04,528,545,528,686,370,528,528.97,2.44,0,-1245,554,540,533,519,512,537,516,155,158,500,320,1,1,30907210,165,-8.61,0.95,12,0.04,-62.00,562.00,980,20231102,-45.51,454,20231030,17.62,788,-32.23,20240201,484,10.33,20240130,980,-45.51,20231102,454,17.62,20231030,0.03,N,071950,500,154 억,,754197,N,N,147,N,00,N
20240228,160542,57,100.00,KOSPI,,,N,N,N,N, ,N,528,-12,5,-2.22,100077267,188494,23.90,540,547,526,702,378,540,530.93,2.43,0,-3510,560,550,536,526,512,555,531,155,162,500,330,1,1,30907210,163,-8.52,0.94,12,0.61,-62.00,562.00,980,20231102,-46.12,454,20231030,16.30,788,-32.99,20240201,484,9.09,20240130,980,-46.12,20231102,454,16.30,20231030,0.01,N,071950,500,154 억,,752221,N,N,147,N,00,N
20240228,150543,57,100.00,KOSPI,,,N,N,N,N, ,N,530,-10,5,-1.85,91465474,172202,21.83,540,547,526,702,378,540,531.15,2.43,0,-4415,560,550,536,526,512,555,531,155,162,500,330,1,1,30907210,164,-8.55,0.94,12,0.56,-62.00,562.00,980,20231102,-45.92,454,20231030,16.74,788,-32.74,20240201,484,9.50,20240130,980,-45.92,20231102,454,16.74,20231030,0.01,N,071950,500,154 억,,752221,N,N,10,N,00,N
20240228,140618,57,100.00,KOSPI,,,N,N,N,N, ,N,534,-6,5,-1.11,76393614,144013,18.26,540,547,526,702,378,540,530.46,2.43,0,309,560,550,536,526,512,555,531,155,162,500,330,1,1,30907210,165,-8.61,0.95,12,0.47,-62.00,562.00,980,20231102,-45.51,454,20231030,17.62,788,-32.23,20240201,484,10.33,20240130,980,-45.51,20231102,454,17.62,20231030,0.01,N,071950,500,154 억,,752221,N,N,10,N,00,N
20240228,130617,57,100.00,KOSPI,,,N,N,N,N, ,N,527,-13,5,-2.41,66747356,125795,15.95,540,547,526,702,378,540,530.60,2.43,0,-1973,560,550,536,526,512,555,531,155,162,500,330,1,1,30907210,163,-8.50,0.94,12,0.41,-62.00,562.00,980,20231102,-46.22,454,20231030,16.08,788,-33.12,20240201,484,8.88,20240130,980,-46.22,20231102,454,16.08,20231030,0.01,N,071950,500,154 억,,752221,N,N,10,N,00,N
20240228,120619,57,100.00,KOSPI,,,N,N,N,N, ,N,527,-13,5,-2.41,59660548,112337,14.24,540,547,526,702,378,540,531.09,2.43,0,648,560,550,536,526,512,555,531,155,162,500,330,1,1,30907210,163,-8.50,0.94,12,0.36,-62.00,562.00,980,20231102,-46.22,454,20231030,16.08,788,-33.12,20240201,484,8.88,20240130,980,-46.22,20231102,454,16.08,20231030,0.01,N,071950,500,154 억,,752221,N,N,10,N,00,N
20240228,110552,57,100.00,KOSPI,,,N,N,N,N, ,N,527,-13,5,-2.41,54037487,101693,12.89,540,547,526,702,378,540,531.38,2.43,0,2733,560,550,536,526,512,555,531,155,162,500,330,1,1,30907210,163,-8.50,0.94,12,0.33,-62.00,562.00,980,20231102,-46.22,454,20231030,16.08,788,-33.12,20240201,484,8.88,20240130,980,-46.22,20231102,454,16.08,20231030,0.01,N,071950,500,154 억,,752221,N,N,10,N,00,N
20240228,100615,57,100.00,KOSPI,,,N,N,N,N, ,N,528,-12,5,-2.22,37673831,70720,8.97,540,547,527,702,378,540,532.72,2.43,0,9388,560,550,536,526,512,555,531,155,162,500,330,1,1,30907210,163,-8.52,0.94,12,0.23,-62.00,562.00,980,20231102,-46.12,454,20231030,16.30,788,-32.99,20240201,484,9.09,20240130,980,-46.12,20231102,454,16.30,20231030,0.01,N,071950,500,154 억,,752221,N,N,10,N,00,N
20240228,090618,57,100.00,KOSPI,,,N,N,N,N, ,N,535,-5,5,-0.93,8922941,16568,2.10,540,547,535,702,378,540,538.56,2.43,0,2017,560,550,536,526,512,555,531,155,162,500,330,1,1,30907210,165,-8.63,0.95,12,0.05,-62.00,562.00,980,20231102,-45.41,454,20231030,17.84,788,-32.11,20240201,484,10.54,20240130,980,-45.41,20231102,454,17.84,20231030,0.01,N,071950,500,154 억,,752221,N,N,10,N,00,N
20240227,160616,57,100.00,KOSPI,,,N,N,N,N, ,N,540,9,2,1.69,417768670,786052,11.45,537,546,522,690,372,531,531.44,2.12,0,80410,702,616,561,475,420,659,518,155,159,500,320,1,1,30907210,167,-8.71,0.96,12,2.54,-62.00,562.00,980,20231102,-44.90,454,20231030,18.94,788,-31.47,20240201,484,11.57,20240130,980,-44.90,20231102,454,18.94,20231030,0.01,N,071950,500,154 억,,654089,N,N,10,N,00,N
20240227,150619,57,100.00,KOSPI,,,N,N,N,N, ,N,533,2,2,0.38,406471344,765007,11.15,537,546,522,690,372,531,531.33,2.12,0,79873,702,616,561,475,420,659,518,155,159,500,320,1,1,30907210,165,-8.60,0.95,12,2.48,-62.00,562.00,980,20231102,-45.61,454,20231030,17.40,788,-32.36,20240201,484,10.12,20240130,980,-45.61,20231102,454,17.40,20231030,0.01,N,071950,500,154 억,,654089,N,N,17,N,00,N
20240227,140616,57,100.00,KOSPI,,,N,N,N,N, ,N,527,-4,5,-0.75,399127376,751146,10.95,537,546,522,690,372,531,531.36,2.12,0,78948,702,616,561,475,420,659,518,155,159,500,320,1,1,30907210,163,-8.50,0.94,12,2.43,-62.00,562.00,980,20231102,-46.22,454,20231030,16.08,788,-33.12,20240201,484,8.88,20240130,980,-46.22,20231102,454,16.08,20231030,0.01,N,071950,500,154 억,,654089,N,N,17,N,00,N
20240227,130539,57,100.00,KOSPI,,,N,N,N,N, ,N,528,-3,5,-0.56,384507834,723391,10.54,537,546,522,690,372,531,531.54,2.12,0,75934,702,616,561,475,420,659,518,155,159,500,320,1,1,30907210,163,-8.52,0.94,12,2.34,-62.00,562.00,980,20231102,-46.12,454,20231030,16.30,788,-32.99,20240201,484,9.09,20240130,980,-46.12,20231102,454,16.30,20231030,0.01,N,071950,500,154 억,,654089,N,N,17,N,00,N
20240227,120619,57,100.00,KOSPI,,,N,N,N,N, ,N,524,-7,5,-1.32,365709955,687639,10.02,537,546,522,690,372,531,531.84,2.12,0,77910,702,616,561,475,420,659,518,155,159,500,320,1,1,30907210,162,-8.45,0.93,12,2.22,-62.00,562.00,980,20231102,-46.53,454,20231030,15.42,788,-33.50,20240201,484,8.26,20240130,980,-46.53,20231102,454,15.42,20231030,0.01,N,071950,500,154 억,,654089,N,N,17,N,00,N
20240227,110617,57,100.00,KOSPI,,,N,N,N,N, ,N,528,-3,5,-0.56,329855774,619239,9.02,537,546,523,690,372,531,532.69,2.12,0,102227,702,616,561,475,420,659,518,155,159,500,320,1,1,30907210,163,-8.52,0.94,12,2.00,-62.00,562.00,980,20231102,-46.12,454,20231030,16.30,788,-32.99,20240201,484,9.09,20240130,980,-46.12,20231102,454,16.30,20231030,0.01,N,071950,500,154 억,,654089,N,N,17,N,00,N
20240227,100614,57,100.00,KOSPI,,,N,N,N,N, ,N,523,-8,5,-1.51,275920937,516956,7.53,537,546,523,690,372,531,533.76,2.12,0,91506,702,616,561,475,420,659,518,155,159,500,320,1,1,30907210,162,-8.44,0.93,12,1.67,-62.00,562.00,980,20231102,-46.63,454,20231030,15.20,788,-33.63,20240201,484,8.06,20240130,980,-46.63,20231102,454,15.20,20231030,0.01,N,071950,500,154 억,,654089,N,N,17,N,00,N
20240227,090616,57,100.00,KOSPI,,,N,N,N,N, ,N,536,5,2,0.94,89613170,167594,2.44,537,540,531,690,372,531,534.77,2.12,0,25020,702,616,561,475,420,659,518,155,159,500,320,1,1,30907210,166,-8.65,0.95,12,0.54,-62.00,562.00,980,20231102,-45.31,454,20231030,18.06,788,-31.98,20240201,484,10.74,20240130,980,-45.31,20231102,454,18.06,20231030,0.01,N,071950,500,154 억,,654089,N,N,17,N,00,N
20240226,160615,57,100.00,KOSPI,,,N,N,N,N, ,N,531,12,2,2.31,4038584740,6807926,3530.04,519,647,506,674,364,519,593.65,2.39,0,-73717,539,528,522,511,505,526,509,155,155,500,320,1,1,30907210,164,-8.56,0.94,12,22.03,-62.00,562.00,980,20231102,-45.82,454,20231030,16.96,788,-32.61,20240201,484,9.71,20240130,980,-45.82,20231102,454,16.96,20231030,0.01,N,071950,500,154 억,,739798,N,N,17,N,00,N
20240226,150613,57,100.00,KOSPI,,,N,N,N,N, ,N,548,29,2,5.59,3833752095,6432355,3335.30,519,647,506,674,364,519,596.01,2.39,0,-119576,539,528,522,511,505,526,509,155,155,500,320,1,1,30907210,169,-8.84,0.98,12,20.81,-62.00,562.00,980,20231102,-44.08,454,20231030,20.70,788,-30.46,20240201,484,13.22,20240130,980,-44.08,20231102,454,20.70,20231030,0.01,N,071950,500,154 억,,739798,N,N,5,N,00,N
20240226,140614,57,100.00,KOSPI,,,N,N,N,N, ,N,547,28,2,5.39,321635457,596584,309.34,519,563,506,674,364,519,539.13,2.39,0,67624,539,528,522,511,505,526,509,155,155,500,320,1,1,30907210,169,-8.82,0.97,12,1.93,-62.00,562.00,980,20231102,-44.18,454,20231030,20.48,788,-30.58,20240201,484,13.02,20240130,980,-44.18,20231102,454,20.48,20231030,0.01,N,071950,500,154 억,,739798,N,N,5,N,00,N
20240226,130610,57,100.00,KOSPI,,,N,N,N,N, ,N,557,38,2,7.32,222453001,417735,216.60,519,559,506,674,364,519,532.52,2.39,0,45850,539,528,522,511,505,526,509,155,155,500,320,1,1,30907210,172,-8.98,0.99,12,1.35,-62.00,562.00,980,20231102,-43.16,454,20231030,22.69,788,-29.31,20240201,484,15.08,20240130,980,-43.16,20231102,454,22.69,20231030,0.01,N,071950,500,154 억,,739798,N,N,5,N,00,N
20240226,120610,57,100.00,KOSPI,,,N,N,N,N, ,N,549,30,2,5.78,171557049,325343,168.70,519,555,506,674,364,519,527.31,2.39,0,18575,539,528,522,511,505,526,509,155,155,500,320,1,1,30907210,170,-8.85,0.98,12,1.05,-62.00,562.00,980,20231102,-43.98,454,20231030,20.93,788,-30.33,20240201,484,13.43,20240130,980,-43.98,20231102,454,20.93,20231030,0.01,N,071950,500,154 억,,739798,N,N,5,N,00,N
20240226,110608,57,100.00,KOSPI,,,N,N,N,N, ,N,536,17,2,3.28,124173659,238162,123.49,519,544,506,674,364,519,521.38,2.39,0,12042,539,528,522,511,505,526,509,155,155,500,320,1,1,30907210,166,-8.65,0.95,12,0.77,-62.00,562.00,980,20231102,-45.31,454,20231030,18.06,788,-31.98,20240201,484,10.74,20240130,980,-45.31,20231102,454,18.06,20231030,0.01,N,071950,500,154 억,,739798,N,N,5,N,00,N
20240226,100606,57,100.00,KOSPI,,,N,N,N,N, ,N,519,0,3,0.00,54737411,105929,54.93,519,519,506,674,364,519,516.74,2.39,0,9170,539,528,522,511,505,526,509,155,155,500,320,1,1,30907210,160,-8.37,0.92,12,0.34,-62.00,562.00,980,20231102,-47.04,454,20231030,14.32,788,-34.14,20240201,484,7.23,20240130,980,-47.04,20231102,454,14.32,20231030,0.01,N,071950,500,154 억,,739798,N,N,5,N,00,N
20240226,090606,57,100.00,KOSPI,,,N,N,N,N, ,N,516,-3,5,-0.58,8487329,16494,8.55,519,519,506,674,364,519,514.57,2.39,0,-4864,539,528,522,511,505,526,509,155,155,500,320,1,1,30907210,159,-8.32,0.92,12,0.05,-62.00,562.00,980,20231102,-47.35,454,20231030,13.66,788,-34.52,20240201,484,6.61,20240130,980,-47.35,20231102,454,13.66,20231030,0.01,N,071950,500,154 억,,739798,N,N,5,N,00,N
20240223,160607,57,100.00,KOSPI,,,N,N,N,N, ,N,519,-12,5,-2.26,100438516,191784,105.08,533,533,516,690,372,531,523.71,2.44,0,-13971,550,540,535,525,520,538,523,155,159,500,320,1,1,30907210,160,-8.37,0.92,12,0.62,-62.00,562.00,980,20231102,-47.04,454,20231030,14.32,788,-34.14,20240201,484,7.23,20240130,980,-47.04,20231102,454,14.32,20231030,0.00,N,071950,500,154 억,,753390,N,N,5,N,00,N
20240223,150605,57,100.00,KOSPI,,,N,N,N,N, ,N,521,-10,5,-1.88,99317651,189633,103.90,533,533,516,690,372,531,523.74,2.44,0,-13709,550,540,535,525,520,538,523,155,159,500,320,1,1,30907210,161,-8.40,0.93,12,0.61,-62.00,562.00,980,20231102,-46.84,454,20231030,14.76,788,-33.88,20240201,484,7.64,20240130,980,-46.84,20231102,454,14.76,20231030,0.00,N,071950,500,154 억,,753390,N,N,19,N,00,N
20240223,140605,57,100.00,KOSPI,,,N,N,N,N, ,N,520,-11,5,-2.07,88010322,167876,91.98,533,533,516,690,372,531,524.26,2.44,0,-17139,550,540,535,525,520,538,523,155,159,500,320,1,1,30907210,161,-8.39,0.93,12,0.54,-62.00,562.00,980,20231102,-46.94,454,20231030,14.54,788,-34.01,20240201,484,7.44,20240130,980,-46.94,20231102,454,14.54,20231030,0.00,N,071950,500,154 억,,753390,N,N,19,N,00,N
20240223,130602,57,100.00,KOSPI,,,N,N,N,N, ,N,519,-12,5,-2.26,72818860,138513,75.89,533,533,516,690,372,531,525.72,2.44,0,-19600,550,540,535,525,520,538,523,155,159,500,320,1,1,30907210,160,-8.37,0.92,12,0.45,-62.00,562.00,980,20231102,-47.04,454,20231030,14.32,788,-34.14,20240201,484,7.23,20240130,980,-47.04,20231102,454,14.32,20231030,0.00,N,071950,500,154 억,,753390,N,N,19,N,00,N
20240223,120606,57,100.00,KOSPI,,,N,N,N,N, ,N,524,-7,5,-1.32,43199351,81668,44.75,533,533,524,690,372,531,528.96,2.44,0,-14268,550,540,535,525,520,538,523,155,159,500,320,1,1,30907210,162,-8.45,0.93,12,0.26,-62.00,562.00,980,20231102,-46.53,454,20231030,15.42,788,-33.50,20240201,484,8.26,20240130,980,-46.53,20231102,454,15.42,20231030,0.00,N,071950,500,154 억,,753390,N,N,19,N,00,N
20240223,110559,57,100.00,KOSPI,,,N,N,N,N, ,N,530,-1,5,-0.19,29169080,54999,30.13,533,533,524,690,372,531,530.36,2.44,0,-14826,550,540,535,525,520,538,523,155,159,500,320,1,1,30907210,164,-8.55,0.94,12,0.18,-62.00,562.00,980,20231102,-45.92,454,20231030,16.74,788,-32.74,20240201,484,9.50,20240130,980,-45.92,20231102,454,16.74,20231030,0.00,N,071950,500,154 억,,753390,N,N,19,N,00,N
20240223,100557,57,100.00,KOSPI,,,N,N,N,N, ,N,532,1,2,0.19,20668706,39009,21.37,533,533,524,690,372,531,529.84,2.44,0,-7130,550,540,535,525,520,538,523,155,159,500,320,1,1,30907210,164,-8.58,0.95,12,0.13,-62.00,562.00,980,20231102,-45.71,454,20231030,17.18,788,-32.49,20240201,484,9.92,20240130,980,-45.71,20231102,454,17.18,20231030,0.00,N,071950,500,154 억,,753390,N,N,19,N,00,N
20240223,090600,57,100.00,KOSPI,,,N,N,N,N, ,N,531,0,3,0.00,10932543,20578,11.27,533,533,524,690,372,531,531.27,2.44,0,-7373,550,540,535,525,520,538,523,155,159,500,320,1,1,30907210,164,-8.56,0.94,12,0.07,-62.00,562.00,980,20231102,-45.82,454,20231030,16.96,788,-32.61,20240201,484,9.71,20240130,980,-45.82,20231102,454,16.96,20231030,0.00,N,071950,500,154 억,,753390,N,N,19,N,00,N
20240222,160553,57,100.00,KOSPI,,,N,N,N,N, ,N,531,-14,5,-2.57,97440147,182364,76.45,545,545,530,708,382,545,534.31,2.55,0,-27158,557,550,538,531,519,554,535,155,163,500,330,1,1,30907210,164,-8.56,0.94,12,0.59,-62.00,562.00,980,20231102,-45.82,454,20231030,16.96,788,-32.61,20240201,484,9.71,20240130,980,-45.82,20231102,454,16.96,20231030,0.00,N,071950,500,154 억,,788778,N,N,19,N,00,N
20240222,150603,57,100.00,KOSPI,,,N,N,N,N, ,N,533,-12,5,-2.20,92588304,173219,72.62,545,545,530,708,382,545,534.51,2.55,0,-26126,557,550,538,531,519,554,535,155,163,500,330,1,1,30907210,165,-8.60,0.95,12,0.56,-62.00,562.00,980,20231102,-45.61,454,20231030,17.40,788,-32.36,20240201,484,10.12,20240130,980,-45.61,20231102,454,17.40,20231030,0.00,N,071950,500,154 억,,788778,N,N,1,N,00,N
20240222,140600,57,100.00,KOSPI,,,N,N,N,N, ,N,534,-11,5,-2.02,69689406,130137,54.56,545,545,530,708,382,545,535.50,2.55,0,-19719,557,550,538,531,519,554,535,155,163,500,330,1,1,30907210,165,-8.61,0.95,12,0.42,-62.00,562.00,980,20231102,-45.51,454,20231030,17.62,788,-32.23,20240201,484,10.33,20240130,980,-45.51,20231102,454,17.62,20231030,0.00,N,071950,500,154 억,,788778,N,N,1,N,00,N
20240222,130548,57,100.00,KOSPI,,,N,N,N,N, ,N,532,-13,5,-2.39,61548320,114844,48.15,545,545,530,708,382,545,535.92,2.55,0,-19620,557,550,538,531,519,554,535,155,163,500,330,1,1,30907210,164,-8.58,0.95,12,0.37,-62.00,562.00,980,20231102,-45.71,454,20231030,17.18,788,-32.49,20240201,484,9.92,20240130,980,-45.71,20231102,454,17.18,20231030,0.00,N,071950,500,154 억,,788778,N,N,1,N,00,N
20240222,120558,57,100.00,KOSPI,,,N,N,N,N, ,N,534,-11,5,-2.02,53157587,99067,41.53,545,545,530,708,382,545,536.57,2.55,0,-18284,557,550,538,531,519,554,535,155,163,500,330,1,1,30907210,165,-8.61,0.95,12,0.32,-62.00,562.00,980,20231102,-45.51,454,20231030,17.62,788,-32.23,20240201,484,10.33,20240130,980,-45.51,20231102,454,17.62,20231030,0.00,N,071950,500,154 억,,788778,N,N,1,N,00,N
20240222,110554,57,100.00,KOSPI,,,N,N,N,N, ,N,533,-12,5,-2.20,50981350,94975,39.82,545,545,530,708,382,545,536.78,2.55,0,-17660,557,550,538,531,519,554,535,155,163,500,330,1,1,30907210,165,-8.60,0.95,12,0.31,-62.00,562.00,980,20231102,-45.61,454,20231030,17.40,788,-32.36,20240201,484,10.12,20240130,980,-45.61,20231102,454,17.40,20231030,0.00,N,071950,500,154 억,,788778,N,N,1,N,00,N
20240222,100550,57,100.00,KOSPI,,,N,N,N,N, ,N,534,-11,5,-2.02,31773675,58857,24.67,545,545,530,708,382,545,539.83,2.55,0,-8425,557,550,538,531,519,554,535,155,163,500,330,1,1,30907210,165,-8.61,0.95,12,0.19,-62.00,562.00,980,20231102,-45.51,454,20231030,17.62,788,-32.23,20240201,484,10.33,20240130,980,-45.51,20231102,454,17.62,20231030,0.00,N,071950,500,154 억,,788778,N,N,1,N,00,N
20240222,090559,57,100.00,KOSPI,,,N,N,N,N, ,N,539,-6,5,-1.10,25227751,46600,19.54,545,545,530,708,382,545,541.36,2.55,0,-7961,557,550,538,531,519,554,535,155,163,500,330,1,1,30907210,167,-8.69,0.96,12,0.15,-62.00,562.00,980,20231102,-45.00,454,20231030,18.72,788,-31.60,20240201,484,11.36,20240130,980,-45.00,20231102,454,18.72,20231030,0.00,N,071950,500,154 억,,788778,N,N,1,N,00,N
20240221,160554,57,100.00,KOSPI,,,N,N,N,N, ,N,545,6,2,1.11,121438495,227398,161.25,539,545,526,700,378,539,533.93,2.47,0,12919,552,545,536,529,520,541,525,155,161,500,330,1,1,30907210,168,-8.79,0.97,12,0.74,-62.00,562.00,980,20231102,-44.39,454,20231030,20.04,788,-30.84,20240201,484,12.60,20240130,980,-44.39,20231102,454,20.04,20231030,0.00,N,071950,500,154 억,,763566,N,N,1,N,00,N
20240221,150549,57,100.00,KOSPI,,,N,N,N,N, ,N,532,-7,5,-1.30,81322698,152714,108.29,539,545,526,700,378,539,532.52,2.47,0,14696,552,545,536,529,520,541,525,155,161,500,330,1,1,30907210,164,-8.58,0.95,12,0.49,-62.00,562.00,980,20231102,-45.71,454,20231030,17.18,788,-32.49,20240201,484,9.92,20240130,980,-45.71,20231102,454,17.18,20231030,0.00,N,071950,500,154 억,,763566,N,N,20,N,00,N
20240221,140550,57,100.00,KOSPI,,,N,N,N,N, ,N,533,-6,5,-1.11,73045115,137166,97.26,539,545,526,700,378,539,532.53,2.47,0,17469,552,545,536,529,520,541,525,155,161,500,330,1,1,30907210,165,-8.60,0.95,12,0.44,-62.00,562.00,980,20231102,-45.61,454,20231030,17.40,788,-32.36,20240201,484,10.12,20240130,980,-45.61,20231102,454,17.40,20231030,0.00,N,071950,500,154 억,,763566,N,N,20,N,00,N
20240221,130551,57,100.00,KOSPI,,,N,N,N,N, ,N,533,-6,5,-1.11,70964380,133270,94.50,539,545,526,700,378,539,532.49,2.47,0,17438,552,545,536,529,520,541,525,155,161,500,330,1,1,30907210,165,-8.60,0.95,12,0.43,-62.00,562.00,980,20231102,-45.61,454,20231030,17.40,788,-32.36,20240201,484,10.12,20240130,980,-45.61,20231102,454,17.40,20231030,0.00,N,071950,500,154 억,,763566,N,N,20,N,00,N
20240221,120550,57,100.00,KOSPI,,,N,N,N,N, ,N,535,-4,5,-0.74,60859336,114272,81.03,539,545,526,700,378,539,532.58,2.47,0,14406,552,545,536,529,520,541,525,155,161,500,330,1,1,30907210,165,-8.63,0.95,12,0.37,-62.00,562.00,980,20231102,-45.41,454,20231030,17.84,788,-32.11,20240201,484,10.54,20240130,980,-45.41,20231102,454,17.84,20231030,0.00,N,071950,500,154 억,,763566,N,N,20,N,00,N
20240221,110556,57,100.00,KOSPI,,,N,N,N,N, ,N,534,-5,5,-0.93,60065779,112786,79.98,539,545,526,700,378,539,532.56,2.47,0,14466,552,545,536,529,520,541,525,155,161,500,330,1,1,30907210,165,-8.61,0.95,12,0.36,-62.00,562.00,980,20231102,-45.51,454,20231030,17.62,788,-32.23,20240201,484,10.33,20240130,980,-45.51,20231102,454,17.62,20231030,0.00,N,071950,500,154 억,,763566,N,N,20,N,00,N
20240221,100549,57,100.00,KOSPI,,,N,N,N,N, ,N,534,-5,5,-0.93,40120350,75701,53.68,539,539,526,700,378,539,529.98,2.47,0,17051,552,545,536,529,520,541,525,155,161,500,330,1,1,30907210,165,-8.61,0.95,12,0.24,-62.00,562.00,980,20231102,-45.51,454,20231030,17.62,788,-32.23,20240201,484,10.33,20240130,980,-45.51,20231102,454,17.62,20231030,0.00,N,071950,500,154 억,,763566,N,N,20,N,00,N
20240221,090548,57,100.00,KOSPI,,,N,N,N,N, ,N,539,0,3,0.00,2152227,3993,2.83,539,539,539,700,378,539,539.00,2.47,0,-269,552,545,536,529,520,541,525,155,161,500,330,1,1,30907210,167,-8.69,0.96,12,0.01,-62.00,562.00,980,20231102,-45.00,454,20231030,18.72,788,-31.60,20240201,484,11.36,20240130,980,-45.00,20231102,454,18.72,20231030,0.00,N,071950,500,154 억,,763566,N,N,20,N,00,N
20240220,160543,57,100.00,KOSPI,,,N,N,N,N, ,N,539,2,2,0.37,75399943,141024,73.89,542,543,527,698,376,537,534.66,2.46,0,-916,555,546,538,529,521,542,525,155,161,500,330,1,1,30907210,167,-8.69,0.96,12,0.46,-62.00,562.00,980,20231102,-45.00,454,20231030,18.72,788,-31.60,20240201,484,11.36,20240130,980,-45.00,20231102,454,18.72,20231030,0.00,N,071950,500,154 억,,761714,N,N,20,N,00,N
20240220,150546,57,100.00,KOSPI,,,N,N,N,N, ,N,539,2,2,0.37,75278236,140798,73.77,542,543,527,698,376,537,534.65,2.46,0,-913,555,546,538,529,521,542,525,155,161,500,330,1,1,30907210,167,-8.69,0.96,12,0.46,-62.00,562.00,980,20231102,-45.00,454,20231030,18.72,788,-31.60,20240201,484,11.36,20240130,980,-45.00,20231102,454,18.72,20231030,0.00,N,071950,500,154 억,,761714,N,N,50,N,00,N
20240220,140548,57,100.00,KOSPI,,,N,N,N,N, ,N,542,5,2,0.93,74448465,139254,72.96,542,543,527,698,376,537,534.62,2.46,0,-1472,555,546,538,529,521,542,525,155,161,500,330,1,1,30907210,168,-8.74,0.96,12,0.45,-62.00,562.00,980,20231102,-44.69,454,20231030,19.38,788,-31.22,20240201,484,11.98,20240130,980,-44.69,20231102,454,19.38,20231030,0.00,N,071950,500,154 억,,761714,N,N,50,N,00,N
20240220,130547,57,100.00,KOSPI,,,N,N,N,N, ,N,537,0,3,0.00,65500251,122465,64.16,542,543,527,698,376,537,534.85,2.46,0,-1455,555,546,538,529,521,542,525,155,161,500,330,1,1,30907210,166,-8.66,0.96,12,0.40,-62.00,562.00,980,20231102,-45.20,454,20231030,18.28,788,-31.85,20240201,484,10.95,20240130,980,-45.20,20231102,454,18.28,20231030,0.00,N,071950,500,154 억,,761714,N,N,50,N,00,N
20240220,120545,57,100.00,KOSPI,,,N,N,N,N, ,N,536,-1,5,-0.19,58753113,109923,57.59,542,543,527,698,376,537,534.49,2.46,0,-1311,555,546,538,529,521,542,525,155,161,500,330,1,1,30907210,166,-8.65,0.95,12,0.36,-62.00,562.00,980,20231102,-45.31,454,20231030,18.06,788,-31.98,20240201,484,10.74,20240130,980,-45.31,20231102,454,18.06,20231030,0.00,N,071950,500,154 억,,761714,N,N,50,N,00,N
20240220,110543,57,100.00,KOSPI,,,N,N,N,N, ,N,534,-3,5,-0.56,44680423,83826,43.92,542,543,527,698,376,537,533.00,2.46,0,-1188,555,546,538,529,521,542,525,155,161,500,330,1,1,30907210,165,-8.61,0.95,12,0.27,-62.00,562.00,980,20231102,-45.51,454,20231030,17.62,788,-32.23,20240201,484,10.33,20240130,980,-45.51,20231102,454,17.62,20231030,0.00,N,071950,500,154 억,,761714,N,N,50,N,00,N
20240220,100534,57,100.00,KOSPI,,,N,N,N,N, ,N,531,-6,5,-1.12,30261461,56807,29.76,542,543,527,698,376,537,532.69,2.46,0,-1150,555,546,538,529,521,542,525,155,161,500,330,1,1,30907210,164,-8.56,0.94,12,0.18,-62.00,562.00,980,20231102,-45.82,454,20231030,16.96,788,-32.61,20240201,484,9.71,20240130,980,-45.82,20231102,454,16.96,20231030,0.00,N,071950,500,154 억,,761714,N,N,50,N,00,N
20240220,090549,57,100.00,KOSPI,,,N,N,N,N, ,N,537,0,3,0.00,2895831,5375,2.82,542,543,537,698,376,537,538.83,2.46,0,-55,555,546,538,529,521,542,525,155,161,500,330,1,1,30907210,166,-8.66,0.96,12,0.02,-62.00,562.00,980,20231102,-45.20,454,20231030,18.28,788,-31.85,20240201,484,10.95,20240130,980,-45.20,20231102,454,18.28,20231030,0.00,N,071950,500,154 억,,761714,N,N,50,N,00,N
20240219,160545,57,100.00,KOSPI,,,N,N,N,N, ,N,537,-3,5,-0.56,101736737,190040,54.48,540,547,530,702,378,540,535.34,2.46,0,660,560,550,542,532,524,546,528,155,162,500,330,1,1,30907210,166,-8.66,0.96,12,0.61,-62.00,562.00,980,20231102,-45.20,454,20231030,18.28,788,-31.85,20240201,484,10.95,20240130,980,-45.20,20231102,454,18.28,20231030,0.00,N,071950,500,154 억,,761836,N,N,50,N,00,N
20240219,150549,57,100.00,KOSPI,,,N,N,N,N, ,N,534,-6,5,-1.11,92184763,172160,49.36,540,547,530,702,378,540,535.46,2.46,0,242,560,550,542,532,524,546,528,155,162,500,330,1,1,30907210,165,-8.61,0.95,12,0.56,-62.00,562.00,980,20231102,-45.51,454,20231030,17.62,788,-32.23,20240201,484,10.33,20240130,980,-45.51,20231102,454,17.62,20231030,0.00,N,071950,500,154 억,,761836,N,N,22,N,00,N
20240219,140548,57,100.00,KOSPI,,,N,N,N,N, ,N,534,-6,5,-1.11,86081241,160746,46.08,540,547,530,702,378,540,535.51,2.46,0,-373,560,550,542,532,524,546,528,155,162,500,330,1,1,30907210,165,-8.61,0.95,12,0.52,-62.00,562.00,980,20231102,-45.51,454,20231030,17.62,788,-32.23,20240201,484,10.33,20240130,980,-45.51,20231102,454,17.62,20231030,0.00,N,071950,500,154 억,,761836,N,N,22,N,00,N
20240219,130547,57,100.00,KOSPI,,,N,N,N,N, ,N,534,-6,5,-1.11,77575384,144816,41.52,540,547,530,702,378,540,535.68,2.46,0,2522,560,550,542,532,524,546,528,155,162,500,330,1,1,30907210,165,-8.61,0.95,12,0.47,-62.00,562.00,980,20231102,-45.51,454,20231030,17.62,788,-32.23,20240201,484,10.33,20240130,980,-45.51,20231102,454,17.62,20231030,0.00,N,071950,500,154 억,,761836,N,N,22,N,00,N
20240219,120547,57,100.00,KOSPI,,,N,N,N,N, ,N,533,-7,5,-1.30,68751490,128239,36.76,540,547,530,702,378,540,536.12,2.46,0,3261,560,550,542,532,524,546,528,155,162,500,330,1,1,30907210,165,-8.60,0.95,12,0.41,-62.00,562.00,980,20231102,-45.61,454,20231030,17.40,788,-32.36,20240201,484,10.12,20240130,980,-45.61,20231102,454,17.40,20231030,0.00,N,071950,500,154 억,,761836,N,N,22,N,00,N
20240219,110547,57,100.00,KOSPI,,,N,N,N,N, ,N,538,-2,5,-0.37,64483668,120239,34.47,540,547,530,702,378,540,536.30,2.46,0,3462,560,550,542,532,524,546,528,155,162,500,330,1,1,30907210,166,-8.68,0.96,12,0.39,-62.00,562.00,980,20231102,-45.10,454,20231030,18.50,788,-31.73,20240201,484,11.16,20240130,980,-45.10,20231102,454,18.50,20231030,0.00,N,071950,500,154 억,,761836,N,N,22,N,00,N
20240219,100541,57,100.00,KOSPI,,,N,N,N,N, ,N,541,1,2,0.19,41963678,77932,22.34,540,547,534,702,378,540,538.47,2.46,0,4209,560,550,542,532,524,546,528,155,162,500,330,1,1,30907210,167,-8.73,0.96,12,0.25,-62.00,562.00,980,20231102,-44.80,454,20231030,19.16,788,-31.35,20240201,484,11.78,20240130,980,-44.80,20231102,454,19.16,20231030,0.00,N,071950,500,154 억,,761836,N,N,22,N,00,N
20240219,090542,57,100.00,KOSPI,,,N,N,N,N, ,N,544,4,2,0.74,10405687,19158,5.49,540,547,540,702,378,540,543.15,2.46,0,7861,560,550,542,532,524,546,528,155,162,500,330,1,1,30907210,168,-8.77,0.97,12,0.06,-62.00,562.00,980,20231102,-44.49,454,20231030,19.82,788,-30.96,20240201,484,12.40,20240130,980,-44.49,20231102,454,19.82,20231030,0.00,N,071950,500,154 억,,761836,N,N,22,N,00,N
20240216,160542,57,100.00,KOSPI,,,N,N,N,N, ,N,540,-7,5,-1.28,185037222,343083,179.08,547,552,534,711,383,547,539.34,2.44,0,4589,568,557,548,537,528,563,543,155,164,500,330,1,1,30907210,167,-8.71,0.96,12,1.11,-62.00,562.00,980,20231102,-44.90,454,20231030,18.94,788,-31.47,20240201,484,11.57,20240130,980,-44.90,20231102,454,18.94,20231030,0.00,N,071950,500,154 억,,755029,N,N,22,N,00,N
20240216,150544,57,100.00,KOSPI,,,N,N,N,N, ,N,539,-8,5,-1.46,180321272,334303,174.49,547,552,534,711,383,547,539.39,2.44,0,4183,568,557,548,537,528,563,543,155,164,500,330,1,1,30907210,167,-8.69,0.96,12,1.08,-62.00,562.00,980,20231102,-45.00,454,20231030,18.72,788,-31.60,20240201,484,11.36,20240130,980,-45.00,20231102,454,18.72,20231030,0.00,N,071950,500,154 억,,755029,N,N,22,N,00,N
20240216,140548,57,100.00,KOSPI,,,N,N,N,N, ,N,537,-10,5,-1.83,137689075,254720,132.95,547,552,534,711,383,547,540.55,2.44,0,1924,568,557,548,537,528,563,543,155,164,500,330,1,1,30907210,166,-8.66,0.96,12,0.82,-62.00,562.00,980,20231102,-45.20,454,20231030,18.28,788,-31.85,20240201,484,10.95,20240130,980,-45.20,20231102,454,18.28,20231030,0.00,N,071950,500,154 억,,755029,N,N,22,N,00,N
20240216,130541,57,100.00,KOSPI,,,N,N,N,N, ,N,538,-9,5,-1.65,110980770,204858,106.93,547,552,534,711,383,547,541.74,2.44,0,-8087,568,557,548,537,528,563,543,155,164,500,330,1,1,30907210,166,-8.68,0.96,12,0.66,-62.00,562.00,980,20231102,-45.10,454,20231030,18.50,788,-31.73,20240201,484,11.16,20240130,980,-45.10,20231102,454,18.50,20231030,0.00,N,071950,500,154 억,,755029,N,N,22,N,00,N
20240216,120542,57,100.00,KOSPI,,,N,N,N,N, ,N,542,-5,5,-0.91,86914904,160044,83.54,547,552,538,711,383,547,543.07,2.44,0,-8266,568,557,548,537,528,563,543,155,164,500,330,1,1,30907210,168,-8.74,0.96,12,0.52,-62.00,562.00,980,20231102,-44.69,454,20231030,19.38,788,-31.22,20240201,484,11.98,20240130,980,-44.69,20231102,454,19.38,20231030,0.00,N,071950,500,154 억,,755029,N,N,22,N,00,N
20240216,110549,57,100.00,KOSPI,,,N,N,N,N, ,N,539,-8,5,-1.46,71027004,130580,68.16,547,552,539,711,383,547,543.93,2.44,0,-7647,568,557,548,537,528,563,543,155,164,500,330,1,1,30907210,167,-8.69,0.96,12,0.42,-62.00,562.00,980,20231102,-45.00,454,20231030,18.72,788,-31.60,20240201,484,11.36,20240130,980,-45.00,20231102,454,18.72,20231030,0.00,N,071950,500,154 억,,755029,N,N,22,N,00,N
20240216,100542,57,100.00,KOSPI,,,N,N,N,N, ,N,550,3,2,0.55,44674012,81911,42.75,547,552,540,711,383,547,545.40,2.44,0,-12406,568,557,548,537,528,563,543,155,164,500,330,1,1,30907210,170,-8.87,0.98,12,0.27,-62.00,562.00,980,20231102,-43.88,454,20231030,21.15,788,-30.20,20240201,484,13.64,20240130,980,-43.88,20231102,454,21.15,20231030,0.00,N,071950,500,154 억,,755029,N,N,22,N,00,N
20240216,090536,57,100.00,KOSPI,,,N,N,N,N, ,N,546,-1,5,-0.18,8094718,14834,7.74,547,552,540,711,383,547,545.68,2.44,0,-7596,568,557,548,537,528,563,543,155,164,500,330,1,1,30907210,169,-8.81,0.97,12,0.05,-62.00,562.00,980,20231102,-44.29,454,20231030,20.26,788,-30.71,20240201,484,12.81,20240130,980,-44.29,20231102,454,20.26,20231030,0.00,N,071950,500,154 억,,755029,N,N,22,N,00,N
20240215,160540,57,100.00,KOSPI,,,N,N,N,N, ,N,547,8,2,1.48,102870763,188375,54.66,546,559,539,700,378,539,546.10,2.54,0,-25272,561,549,542,530,523,546,527,155,161,500,330,1,1,30907210,169,-8.82,0.97,12,0.61,-62.00,562.00,980,20231102,-44.18,454,20231030,20.48,788,-30.58,20240201,484,13.02,20240130,980,-44.18,20231102,454,20.48,20231030,0.00,N,071950,500,154 억,,784851,N,N,22,N,00,N
20240215,150543,57,100.00,KOSPI,,,N,N,N,N, ,N,547,8,2,1.48,94605071,173259,50.28,546,559,539,700,378,539,546.03,2.54,0,-25094,561,549,542,530,523,546,527,155,161,500,330,1,1,30907210,169,-8.82,0.97,12,0.56,-62.00,562.00,980,20231102,-44.18,454,20231030,20.48,788,-30.58,20240201,484,13.02,20240130,980,-44.18,20231102,454,20.48,20231030,0.00,N,071950,500,154 억,,784851,N,N,11,N,00,N
20240215,140539,57,100.00,KOSPI,,,N,N,N,N, ,N,547,8,2,1.48,80796273,147930,42.93,546,559,539,700,378,539,546.18,2.54,0,-22395,561,549,542,530,523,546,527,155,161,500,330,1,1,30907210,169,-8.82,0.97,12,0.48,-62.00,562.00,980,20231102,-44.18,454,20231030,20.48,788,-30.58,20240201,484,13.02,20240130,980,-44.18,20231102,454,20.48,20231030,0.00,N,071950,500,154 억,,784851,N,N,11,N,00,N
20240215,130535,57,100.00,KOSPI,,,N,N,N,N, ,N,547,8,2,1.48,68713099,125775,36.50,546,559,539,700,378,539,546.32,2.54,0,-20895,561,549,542,530,523,546,527,155,161,500,330,1,1,30907210,169,-8.82,0.97,12,0.41,-62.00,562.00,980,20231102,-44.18,454,20231030,20.48,788,-30.58,20240201,484,13.02,20240130,980,-44.18,20231102,454,20.48,20231030,0.00,N,071950,500,154 억,,784851,N,N,11,N,00,N
20240215,120539,57,100.00,KOSPI,,,N,N,N,N, ,N,548,9,2,1.67,61165842,112005,32.50,546,559,539,700,378,539,546.10,2.54,0,-19246,561,549,542,530,523,546,527,155,161,500,330,1,1,30907210,169,-8.84,0.98,12,0.36,-62.00,562.00,980,20231102,-44.08,454,20231030,20.70,788,-30.46,20240201,484,13.22,20240130,980,-44.08,20231102,454,20.70,20231030,0.00,N,071950,500,154 억,,784851,N,N,11,N,00,N
20240215,110536,57,100.00,KOSPI,,,N,N,N,N, ,N,549,10,2,1.86,40396591,74178,21.53,546,559,539,700,378,539,544.59,2.54,0,-19066,561,549,542,530,523,546,527,155,161,500,330,1,1,30907210,170,-8.85,0.98,12,0.24,-62.00,562.00,980,20231102,-43.98,454,20231030,20.93,788,-30.33,20240201,484,13.43,20240130,980,-43.98,20231102,454,20.93,20231030,0.00,N,071950,500,154 억,,784851,N,N,11,N,00,N
20240215,100535,57,100.00,KOSPI,,,N,N,N,N, ,N,544,5,2,0.93,26331374,48488,14.07,546,559,539,700,378,539,543.05,2.54,0,-18720,561,549,542,530,523,546,527,155,161,500,330,1,1,30907210,168,-8.77,0.97,12,0.16,-62.00,562.00,980,20231102,-44.49,454,20231030,19.82,788,-30.96,20240201,484,12.40,20240130,980,-44.49,20231102,454,19.82,20231030,0.00,N,071950,500,154 억,,784851,N,N,11,N,00,N
20240215,090535,57,100.00,KOSPI,,,N,N,N,N, ,N,543,4,2,0.74,5770235,10522,3.05,546,559,543,700,378,539,548.40,2.54,0,-2856,561,549,542,530,523,546,527,155,161,500,330,1,1,30907210,168,-8.76,0.97,12,0.03,-62.00,562.00,980,20231102,-44.59,454,20231030,19.60,788,-31.09,20240201,484,12.19,20240130,980,-44.59,20231102,454,19.60,20231030,0.00,N,071950,500,154 억,,784851,N,N,11,N,00,N
20240214,160533,57,100.00,KOSPI,,,N,N,N,N, ,N,539,-11,5,-2.00,185202833,342411,122.52,550,554,535,715,385,550,540.88,2.40,0,29789,593,571,557,535,521,564,528,155,165,500,340,1,1,30907210,167,-8.69,0.96,12,1.11,-62.00,562.00,980,20231102,-45.00,454,20231030,18.72,788,-31.60,20240201,484,11.36,20240130,980,-45.00,20231102,454,18.72,20231030,0.00,N,071950,500,154 억,,741079,N,N,11,N,00,N
20240214,150533,57,100.00,KOSPI,,,N,N,N,N, ,N,540,-10,5,-1.82,127615233,235110,84.13,550,554,535,715,385,550,542.79,2.40,0,-7640,593,571,557,535,521,564,528,155,165,500,340,1,1,30907210,167,-8.71,0.96,12,0.76,-62.00,562.00,980,20231102,-44.90,454,20231030,18.94,788,-31.47,20240201,484,11.57,20240130,980,-44.90,20231102,454,18.94,20231030,0.00,N,071950,500,154 억,,741079,N,N,7,N,00,N
20240214,140531,57,100.00,KOSPI,,,N,N,N,N, ,N,545,-5,5,-0.91,115349054,212474,76.03,550,554,535,715,385,550,542.89,2.40,0,-5529,593,571,557,535,521,564,528,155,165,500,340,1,1,30907210,168,-8.79,0.97,12,0.69,-62.00,562.00,980,20231102,-44.39,454,20231030,20.04,788,-30.84,20240201,484,12.60,20240130,980,-44.39,20231102,454,20.04,20231030,0.00,N,071950,500,154 억,,741079,N,N,7,N,00,N
20240214,130532,57,100.00,KOSPI,,,N,N,N,N, ,N,546,-4,5,-0.73,111928589,206199,73.78,550,554,535,715,385,550,542.82,2.40,0,-5665,593,571,557,535,521,564,528,155,165,500,340,1,1,30907210,169,-8.81,0.97,12,0.67,-62.00,562.00,980,20231102,-44.29,454,20231030,20.26,788,-30.71,20240201,484,12.81,20240130,980,-44.29,20231102,454,20.26,20231030,0.00,N,071950,500,154 억,,741079,N,N,7,N,00,N
20240214,120529,57,100.00,KOSPI,,,N,N,N,N, ,N,544,-6,5,-1.09,106123938,195589,69.99,550,554,535,715,385,550,542.59,2.40,0,-7328,593,571,557,535,521,564,528,155,165,500,340,1,1,30907210,168,-8.77,0.97,12,0.63,-62.00,562.00,980,20231102,-44.49,454,20231030,19.82,788,-30.96,20240201,484,12.40,20240130,980,-44.49,20231102,454,19.82,20231030,0.00,N,071950,500,154 억,,741079,N,N,7,N,00,N
20240214,110534,57,100.00,KOSPI,,,N,N,N,N, ,N,545,-5,5,-0.91,59262927,109139,39.05,550,550,539,715,385,550,543.00,2.40,0,-14308,593,571,557,535,521,564,528,155,165,500,340,1,1,30907210,168,-8.79,0.97,12,0.35,-62.00,562.00,980,20231102,-44.39,454,20231030,20.04,788,-30.84,20240201,484,12.60,20240130,980,-44.39,20231102,454,20.04,20231030,0.00,N,071950,500,154 억,,741079,N,N,7,N,00,N
20240214,090525,57,100.00,KOSPI,,,N,N,N,N, ,N,541,-9,5,-1.64,9140921,16716,5.98,550,550,540,715,385,550,546.84,2.40,0,-8927,593,571,557,535,521,564,528,155,165,500,340,1,1,30907210,167,-8.73,0.96,12,0.05,-62.00,562.00,980,20231102,-44.80,454,20231030,19.16,788,-31.35,20240201,484,11.78,20240130,980,-44.80,20231102,454,19.16,20231030,0.00,N,071950,500,154 억,,741079,N,N,7,N,00,N
20240213,160526,57,100.00,KOSPI,,,N,N,N,N, ,N,550,-7,5,-1.26,154516469,279464,134.94,579,579,543,724,390,557,552.90,2.45,0,-3772,580,568,561,549,542,565,546,155,167,500,340,1,1,30907210,170,-8.87,0.98,12,0.90,-62.00,562.00,980,20231102,-43.88,454,20231030,21.15,788,-30.20,20240201,484,13.64,20240130,980,-43.88,20231102,454,21.15,20231030,0.00,N,071950,500,154 억,,758371,N,N,7,N,00,N
20240213,150525,57,100.00,KOSPI,,,N,N,N,N, ,N,549,-8,5,-1.44,144935344,262034,126.53,579,579,543,724,390,557,553.11,2.45,0,-4064,580,568,561,549,542,565,546,155,167,500,340,1,1,30907210,170,-8.85,0.98,12,0.85,-62.00,562.00,980,20231102,-43.98,454,20231030,20.93,788,-30.33,20240201,484,13.43,20240130,980,-43.98,20231102,454,20.93,20231030,0.00,N,071950,500,154 억,,758371,N,N,4,N,00,N
20240213,140532,57,100.00,KOSPI,,,N,N,N,N, ,N,554,-3,5,-0.54,139055226,251347,121.37,579,579,543,724,390,557,553.23,2.45,0,-3645,580,568,561,549,542,565,546,155,167,500,340,1,1,30907210,171,-8.94,0.99,12,0.81,-62.00,562.00,980,20231102,-43.47,454,20231030,22.03,788,-29.70,20240201,484,14.46,20240130,980,-43.47,20231102,454,22.03,20231030,0.00,N,071950,500,154 억,,758371,N,N,4,N,00,N
20240213,130526,57,100.00,KOSPI,,,N,N,N,N, ,N,552,-5,5,-0.90,127276808,230013,111.07,579,579,543,724,390,557,553.34,2.45,0,-6360,580,568,561,549,542,565,546,155,167,500,340,1,1,30907210,171,-8.90,0.98,12,0.74,-62.00,562.00,980,20231102,-43.67,454,20231030,21.59,788,-29.95,20240201,484,14.05,20240130,980,-43.67,20231102,454,21.59,20231030,0.00,N,071950,500,154 억,,758371,N,N,4,N,00,N
20240213,120532,57,100.00,KOSPI,,,N,N,N,N, ,N,555,-2,5,-0.36,119801769,216409,104.50,579,579,543,724,390,557,553.58,2.45,0,-7040,580,568,561,549,542,565,546,155,167,500,340,1,1,30907210,172,-8.95,0.99,12,0.70,-62.00,562.00,980,20231102,-43.37,454,20231030,22.25,788,-29.57,20240201,484,14.67,20240130,980,-43.37,20231102,454,22.25,20231030,0.00,N,071950,500,154 억,,758371,N,N,4,N,00,N
20240213,110530,57,100.00,KOSPI,,,N,N,N,N, ,N,555,-2,5,-0.36,70790857,126640,61.15,579,579,543,724,390,557,559.00,2.45,0,-23089,580,568,561,549,542,565,546,155,167,500,340,1,1,30907210,172,-8.95,0.99,12,0.41,-62.00,562.00,980,20231102,-43.37,454,20231030,22.25,788,-29.57,20240201,484,14.67,20240130,980,-43.37,20231102,454,22.25,20231030,0.00,N,071950,500,154 억,,758371,N,N,4,N,00,N
20240213,100438,57,100.00,KOSPI,,,N,N,N,N, ,N,554,-3,5,-0.54,47895240,85287,41.18,579,579,543,724,390,557,561.61,2.45,0,-18071,580,568,561,549,542,565,546,155,167,500,340,1,1,30907210,171,-8.94,0.99,12,0.28,-62.00,562.00,980,20231102,-43.47,454,20231030,22.03,788,-29.70,20240201,484,14.46,20240130,980,-43.47,20231102,454,22.03,20231030,0.00,N,071950,500,154 억,,758371,N,N,4,N,00,N