KissMeData/011090/price/prices-20240201.csv at 00b4e2bd77f59459b57ddc641902fe0a4fdd33f7

Files

2024-11-17 15:27:48 +09:00

39 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240229	160248	57	100.00	KOSPI	N	N	N	N	N	518	-2	5	-0.38	24499176	47241	67.24	520	521	516	676	364	520	518.60	0.29	-698	527	523	521	517	515	523	517	300	156	500	360	1	1	59991641	311	-1.32	0.69	12	0.08	-391.00	751.00	819	20230223	-36.75	500	20240201	3.60	575	-9.91	20240102	500	3.60	20240201	785	-34.01	20230303	500	3.60	20240201	0.04	N	011090	500	299 억	173644	N	N	103	N	N
3	20240229	150248	57	100.00	KOSPI	N	N	N	N	N	518	-2	5	-0.38	23297192	44918	63.93	520	521	516	676	364	520	518.66	0.29	-698	527	523	521	517	515	523	517	300	156	500	360	1	1	59991641	311	-1.32	0.69	12	0.07	-391.00	751.00	819	20230223	-36.75	500	20240201	3.60	575	-9.91	20240102	500	3.60	20240201	785	-34.01	20230303	500	3.60	20240201	0.04	N	011090	500	299 억	173644	N	N	295	N	N
4	20240229	140249	57	100.00	KOSPI	N	N	N	N	N	519	-1	5	-0.19	20698687	39900	56.79	520	521	516	676	364	520	518.76	0.29	-591	527	523	521	517	515	523	517	300	156	500	360	1	1	59991641	311	-1.33	0.69	12	0.07	-391.00	751.00	819	20230223	-36.63	500	20240201	3.80	575	-9.74	20240102	500	3.80	20240201	785	-33.89	20230303	500	3.80	20240201	0.04	N	011090	500	299 억	173644	N	N	295	N	N
5	20240229	130249	57	100.00	KOSPI	N	N	N	N	N	520	0	3	0.00	17568352	33846	48.17	520	521	517	676	364	520	519.07	0.29	-547	527	523	521	517	515	523	517	300	156	500	360	1	1	59991641	312	-1.33	0.69	12	0.06	-391.00	751.00	819	20230223	-36.51	500	20240201	4.00	575	-9.57	20240102	500	4.00	20240201	785	-33.76	20230303	500	4.00	20240201	0.04	N	011090	500	299 억	173644	N	N	295	N	N
6	20240229	120249	57	100.00	KOSPI	N	N	N	N	N	520	0	3	0.00	15119461	29128	41.46	520	521	517	676	364	520	519.07	0.29	-547	527	523	521	517	515	523	517	300	156	500	360	1	1	59991641	312	-1.33	0.69	12	0.05	-391.00	751.00	819	20230223	-36.51	500	20240201	4.00	575	-9.57	20240102	500	4.00	20240201	785	-33.76	20230303	500	4.00	20240201	0.04	N	011090	500	299 억	173644	N	N	295	N	N
7	20240229	110250	57	100.00	KOSPI	N	N	N	N	N	520	0	3	0.00	14446281	27829	39.61	520	521	517	676	364	520	519.11	0.29	-547	527	523	521	517	515	523	517	300	156	500	360	1	1	59991641	312	-1.33	0.69	12	0.05	-391.00	751.00	819	20230223	-36.51	500	20240201	4.00	575	-9.57	20240102	500	4.00	20240201	785	-33.76	20230303	500	4.00	20240201	0.04	N	011090	500	299 억	173644	N	N	295	N	N
8	20240229	100250	57	100.00	KOSPI	N	N	N	N	N	520	0	3	0.00	10523034	20274	28.86	520	521	517	676	364	520	519.04	0.29	-545	527	523	521	517	515	523	517	300	156	500	360	1	1	59991641	312	-1.33	0.69	12	0.03	-391.00	751.00	819	20230223	-36.51	500	20240201	4.00	575	-9.57	20240102	500	4.00	20240201	785	-33.76	20230303	500	4.00	20240201	0.04	N	011090	500	299 억	173644	N	N	295	N	N
9	20240229	090250	57	100.00	KOSPI	N	N	N	N	N	521	1	2	0.19	1965536	3780	5.38	520	521	519	676	364	520	519.98	0.29	-753	527	523	521	517	515	523	517	300	156	500	360	1	1	59991641	313	-1.33	0.69	12	0.01	-391.00	751.00	819	20230223	-36.39	500	20240201	4.20	575	-9.39	20240102	500	4.20	20240201	785	-33.63	20230303	500	4.20	20240201	0.04	N	011090	500	299 억	173644	N	N	295	N	N
10	20240228	160234	57	100.00	KOSPI	N	N	N	N	N	520	-3	5	-0.57	22552654	43210	95.60	520	525	519	679	367	523	521.93	0.29	263	531	526	524	519	517	526	519	300	156	500	360	1	1	59991641	312	-1.33	0.69	12	0.07	-391.00	751.00	832	20230222	-37.50	500	20240201	4.00	575	-9.57	20240102	500	4.00	20240201	785	-33.76	20230303	500	4.00	20240201	0.04	N	011090	500	299 억	173348	N	N	295	N	N
11	20240228	150237	57	100.00	KOSPI	N	N	N	N	N	521	-2	5	-0.38	20424164	39115	86.54	520	525	519	679	367	523	522.16	0.29	340	531	526	524	519	517	526	519	300	156	500	360	1	1	59991641	313	-1.33	0.69	12	0.07	-391.00	751.00	832	20230222	-37.38	500	20240201	4.20	575	-9.39	20240102	500	4.20	20240201	785	-33.63	20230303	500	4.20	20240201	0.04	N	011090	500	299 억	173348	N	N	22	N	N
12	20240228	140249	57	100.00	KOSPI	N	N	N	N	N	523	0	3	0.00	18016074	34501	76.33	520	525	519	679	367	523	522.19	0.29	359	531	526	524	519	517	526	519	300	156	500	360	1	1	59991641	314	-1.34	0.70	12	0.06	-391.00	751.00	832	20230222	-37.14	500	20240201	4.60	575	-9.04	20240102	500	4.60	20240201	785	-33.38	20230303	500	4.60	20240201	0.04	N	011090	500	299 억	173348	N	N	22	N	N
13	20240228	130249	57	100.00	KOSPI	N	N	N	N	N	522	-1	5	-0.19	12325551	23604	52.22	520	525	519	679	367	523	522.18	0.29	366	531	526	524	519	517	526	519	300	156	500	360	1	1	59991641	313	-1.34	0.70	12	0.04	-391.00	751.00	832	20230222	-37.26	500	20240201	4.40	575	-9.22	20240102	500	4.40	20240201	785	-33.50	20230303	500	4.40	20240201	0.04	N	011090	500	299 억	173348	N	N	22	N	N
14	20240228	120251	57	100.00	KOSPI	N	N	N	N	N	523	0	3	0.00	10389371	19896	44.02	520	525	519	679	367	523	522.18	0.29	387	531	526	524	519	517	526	519	300	156	500	360	1	1	59991641	314	-1.34	0.70	12	0.03	-391.00	751.00	832	20230222	-37.14	500	20240201	4.60	575	-9.04	20240102	500	4.60	20240201	785	-33.38	20230303	500	4.60	20240201	0.04	N	011090	500	299 억	173348	N	N	22	N	N
15	20240228	110239	57	100.00	KOSPI	N	N	N	N	N	523	0	3	0.00	9732836	18639	41.24	520	525	519	679	367	523	522.18	0.29	426	531	526	524	519	517	526	519	300	156	500	360	1	1	59991641	314	-1.34	0.70	12	0.03	-391.00	751.00	832	20230222	-37.14	500	20240201	4.60	575	-9.04	20240102	500	4.60	20240201	785	-33.38	20230303	500	4.60	20240201	0.04	N	011090	500	299 억	173348	N	N	22	N	N
16	20240228	100249	57	100.00	KOSPI	N	N	N	N	N	524	1	2	0.19	5800727	11116	24.59	520	525	519	679	367	523	521.84	0.29	426	531	526	524	519	517	526	519	300	156	500	360	1	1	59991641	314	-1.34	0.70	12	0.02	-391.00	751.00	832	20230222	-37.02	500	20240201	4.80	575	-8.87	20240102	500	4.80	20240201	785	-33.25	20230303	500	4.80	20240201	0.04	N	011090	500	299 억	173348	N	N	22	N	N
17	20240228	090249	57	100.00	KOSPI	N	N	N	N	N	520	-3	5	-0.57	214760	413	0.91	520	520	520	679	367	523	520.00	0.29	303	531	526	524	519	517	526	519	300	156	500	360	1	1	59991641	312	-1.33	0.69	12	0.00	-391.00	751.00	832	20230222	-37.50	500	20240201	4.00	575	-9.57	20240102	500	4.00	20240201	785	-33.76	20230303	500	4.00	20240201	0.04	N	011090	500	299 억	173348	N	N	22	N	N
18	20240227	160249	57	100.00	KOSPI	N	N	N	N	N	523	-4	5	-0.76	23711738	45198	60.53	527	529	522	685	369	527	524.62	0.29	271	532	529	524	521	516	531	523	300	158	500	360	1	1	59991641	314	-1.34	0.70	12	0.08	-391.00	751.00	840	20230221	-37.74	500	20240201	4.60	575	-9.04	20240102	500	4.60	20240201	785	-33.38	20230303	500	4.60	20240201	0.04	N	011090	500	299 억	173077	N	N	22	N	N
19	20240227	150249	57	100.00	KOSPI	N	N	N	N	N	526	-1	5	-0.19	19760971	37649	50.42	527	529	523	685	369	527	524.87	0.29	567	532	529	524	521	516	531	523	300	158	500	360	1	1	59991641	316	-1.35	0.70	12	0.06	-391.00	751.00	840	20230221	-37.38	500	20240201	5.20	575	-8.52	20240102	500	5.20	20240201	785	-32.99	20230303	500	5.20	20240201	0.04	N	011090	500	299 억	173077	N	N	37	N	N
20	20240227	140250	57	100.00	KOSPI	N	N	N	N	N	523	-4	5	-0.76	16359170	31145	41.71	527	529	523	685	369	527	525.26	0.29	569	532	529	524	521	516	531	523	300	158	500	360	1	1	59991641	314	-1.34	0.70	12	0.05	-391.00	751.00	840	20230221	-37.74	500	20240201	4.60	575	-9.04	20240102	500	4.60	20240201	785	-33.38	20230303	500	4.60	20240201	0.04	N	011090	500	299 억	173077	N	N	37	N	N
21	20240227	130232	57	100.00	KOSPI	N	N	N	N	N	526	-1	5	-0.19	14933639	28432	38.08	527	529	523	685	369	527	525.24	0.29	569	532	529	524	521	516	531	523	300	158	500	360	1	1	59991641	316	-1.35	0.70	12	0.05	-391.00	751.00	840	20230221	-37.38	500	20240201	5.20	575	-8.52	20240102	500	5.20	20240201	785	-32.99	20230303	500	5.20	20240201	0.04	N	011090	500	299 억	173077	N	N	37	N	N
22	20240227	120250	57	100.00	KOSPI	N	N	N	N	N	526	-1	5	-0.19	14349128	27320	36.59	527	529	523	685	369	527	525.22	0.29	570	532	529	524	521	516	531	523	300	158	500	360	1	1	59991641	316	-1.35	0.70	12	0.05	-391.00	751.00	840	20230221	-37.38	500	20240201	5.20	575	-8.52	20240102	500	5.20	20240201	785	-32.99	20230303	500	5.20	20240201	0.04	N	011090	500	299 억	173077	N	N	37	N	N
23	20240227	110249	57	100.00	KOSPI	N	N	N	N	N	525	-2	5	-0.38	10961245	20867	27.95	527	529	523	685	369	527	525.29	0.29	570	532	529	524	521	516	531	523	300	158	500	360	1	1	59991641	315	-1.34	0.70	12	0.03	-391.00	751.00	840	20230221	-37.50	500	20240201	5.00	575	-8.70	20240102	500	5.00	20240201	785	-33.12	20230303	500	5.00	20240201	0.04	N	011090	500	299 억	173077	N	N	37	N	N
24	20240227	100249	57	100.00	KOSPI	N	N	N	N	N	528	1	2	0.19	6238390	11879	15.91	527	529	523	685	369	527	525.16	0.29	0	532	529	524	521	516	531	523	300	158	500	360	1	1	59991641	317	-1.35	0.70	12	0.02	-391.00	751.00	840	20230221	-37.14	500	20240201	5.60	575	-8.17	20240102	500	5.60	20240201	785	-32.74	20230303	500	5.60	20240201	0.04	N	011090	500	299 억	173077	N	N	37	N	N
25	20240227	090249	57	100.00	KOSPI	N	N	N	N	N	527	0	3	0.00	216125	410	0.55	527	529	527	685	369	527	527.13	0.29	-1	532	529	524	521	516	531	523	300	158	500	360	1	1	59991641	316	-1.35	0.70	12	0.00	-391.00	751.00	840	20230221	-37.26	500	20240201	5.40	575	-8.35	20240102	500	5.40	20240201	785	-32.87	20230303	500	5.40	20240201	0.04	N	011090	500	299 억	173077	N	N	37	N	N
26	20240226	160247	57	100.00	KOSPI	N	N	N	N	N	527	3	2	0.57	39064314	74459	207.54	520	527	519	681	367	524	524.64	0.29	706	529	526	521	518	513	528	520	300	157	500	360	1	1	59991641	316	-1.35	0.70	12	0.12	-391.00	751.00	846	20230220	-37.71	500	20240201	5.40	575	-8.35	20240102	500	5.40	20240201	785	-32.87	20230303	500	5.40	20240201	0.04	N	011090	500	299 억	172301	N	N	37	N	N
27	20240226	150248	57	100.00	KOSPI	N	N	N	N	N	524	0	3	0.00	37465663	71413	199.05	520	527	519	681	367	524	524.63	0.29	96	529	526	521	518	513	528	520	300	157	500	360	1	1	59991641	314	-1.34	0.70	12	0.12	-391.00	751.00	846	20230220	-38.06	500	20240201	4.80	575	-8.87	20240102	500	4.80	20240201	785	-33.25	20230303	500	4.80	20240201	0.04	N	011090	500	299 억	172301	N	N	8	N	N
28	20240226	140248	57	100.00	KOSPI	N	N	N	N	N	527	3	2	0.57	29224891	55749	155.39	520	527	519	681	367	524	524.22	0.29	96	529	526	521	518	513	528	520	300	157	500	360	1	1	59991641	316	-1.35	0.70	12	0.09	-391.00	751.00	846	20230220	-37.71	500	20240201	5.40	575	-8.35	20240102	500	5.40	20240201	785	-32.87	20230303	500	5.40	20240201	0.04	N	011090	500	299 억	172301	N	N	8	N	N
29	20240226	130247	57	100.00	KOSPI	N	N	N	N	N	526	2	2	0.38	27368102	52219	145.55	520	527	519	681	367	524	524.10	0.29	96	529	526	521	518	513	528	520	300	157	500	360	1	1	59991641	316	-1.35	0.70	12	0.09	-391.00	751.00	846	20230220	-37.83	500	20240201	5.20	575	-8.52	20240102	500	5.20	20240201	785	-32.99	20230303	500	5.20	20240201	0.04	N	011090	500	299 억	172301	N	N	8	N	N
30	20240226	120247	57	100.00	KOSPI	N	N	N	N	N	526	2	2	0.38	26124440	49855	138.96	520	527	519	681	367	524	524.01	0.29	96	529	526	521	518	513	528	520	300	157	500	360	1	1	59991641	316	-1.35	0.70	12	0.08	-391.00	751.00	846	20230220	-37.83	500	20240201	5.20	575	-8.52	20240102	500	5.20	20240201	785	-32.99	20230303	500	5.20	20240201	0.04	N	011090	500	299 억	172301	N	N	8	N	N
31	20240226	110246	57	100.00	KOSPI	N	N	N	N	N	526	2	2	0.38	25422788	48520	135.24	520	527	519	681	367	524	523.97	0.29	96	529	526	521	518	513	528	520	300	157	500	360	1	1	59991641	316	-1.35	0.70	12	0.08	-391.00	751.00	846	20230220	-37.83	500	20240201	5.20	575	-8.52	20240102	500	5.20	20240201	785	-32.99	20230303	500	5.20	20240201	0.04	N	011090	500	299 억	172301	N	N	8	N	N
32	20240226	100243	57	100.00	KOSPI	N	N	N	N	N	524	0	3	0.00	14511448	27762	77.38	520	525	519	681	367	524	522.71	0.29	67	529	526	521	518	513	528	520	300	157	500	360	1	1	59991641	314	-1.34	0.70	12	0.05	-391.00	751.00	846	20230220	-38.06	500	20240201	4.80	575	-8.87	20240102	500	4.80	20240201	785	-33.25	20230303	500	4.80	20240201	0.04	N	011090	500	299 억	172301	N	N	8	N	N
33	20240226	090242	57	100.00	KOSPI	N	N	N	N	N	520	-4	5	-0.76	174720	336	0.94	520	520	520	681	367	524	520.00	0.29	0	529	526	521	518	513	528	520	300	157	500	360	1	1	59991641	312	-1.33	0.69	12	0.00	-391.00	751.00	846	20230220	-38.53	500	20240201	4.00	575	-9.57	20240102	500	4.00	20240201	785	-33.76	20230303	500	4.00	20240201	0.04	N	011090	500	299 억	172301	N	N	8	N	N
34	20240223	160245	57	100.00	KOSPI	N	N	N	N	N	524	0	3	0.00	18708994	35877	22.55	524	524	516	681	367	524	521.48	0.29	-918	536	530	520	514	504	525	509	300	157	500	360	1	1	59991641	314	-1.34	0.70	12	0.06	-391.00	751.00	849	20230217	-38.28	500	20240201	4.80	575	-8.87	20240102	500	4.80	20240201	819	-36.02	20230223	500	4.80	20240201	0.04	N	011090	500	299 억	173259	N	N	8	N	N
35	20240223	150245	57	100.00	KOSPI	N	N	N	N	N	521	-3	5	-0.57	17912922	34353	21.59	524	524	516	681	367	524	521.44	0.29	-909	536	530	520	514	504	525	509	300	157	500	360	1	1	59991641	313	-1.33	0.69	12	0.06	-391.00	751.00	849	20230217	-38.63	500	20240201	4.20	575	-9.39	20240102	500	4.20	20240201	819	-36.39	20230223	500	4.20	20240201	0.04	N	011090	500	299 억	173259	N	N	37	N	N
36	20240223	140243	57	100.00	KOSPI	N	N	N	N	N	523	-1	5	-0.19	14658710	28130	17.68	524	524	516	681	367	524	521.11	0.29	-905	536	530	520	514	504	525	509	300	157	500	360	1	1	59991641	314	-1.34	0.70	12	0.05	-391.00	751.00	849	20230217	-38.40	500	20240201	4.60	575	-9.04	20240102	500	4.60	20240201	819	-36.14	20230223	500	4.60	20240201	0.04	N	011090	500	299 억	173259	N	N	37	N	N
37	20240223	130244	57	100.00	KOSPI	N	N	N	N	N	520	-4	5	-0.76	13888440	26655	16.75	524	524	516	681	367	524	521.04	0.29	-903	536	530	520	514	504	525	509	300	157	500	360	1	1	59991641	312	-1.33	0.69	12	0.04	-391.00	751.00	849	20230217	-38.75	500	20240201	4.00	575	-9.57	20240102	500	4.00	20240201	819	-36.51	20230223	500	4.00	20240201	0.04	N	011090	500	299 억	173259	N	N	37	N	N
38	20240223	120244	57	100.00	KOSPI	N	N	N	N	N	522	-2	5	-0.38	8974173	17180	10.80	524	524	520	681	367	524	522.36	0.29	-892	536	530	520	514	504	525	509	300	157	500	360	1	1	59991641	313	-1.34	0.70	12	0.03	-391.00	751.00	849	20230217	-38.52	500	20240201	4.40	575	-9.22	20240102	500	4.40	20240201	819	-36.26	20230223	500	4.40	20240201	0.04	N	011090	500	299 억	173259	N	N	37	N	N
39	20240223	110243	57	100.00	KOSPI	N	N	N	N	N	524	0	3	0.00	8638073	16537	10.39	524	524	520	681	367	524	522.35	0.29	-806	536	530	520	514	504	525	509	300	157	500	360	1	1	59991641	314	-1.34	0.70	12	0.03	-391.00	751.00	849	20230217	-38.28	500	20240201	4.80	575	-8.87	20240102	500	4.80	20240201	819	-36.02	20230223	500	4.80	20240201	0.04	N	011090	500	299 억	173259	N	N	37	N	N
40	20240223	100242	57	100.00	KOSPI	N	N	N	N	N	522	-2	5	-0.38	6714228	12857	8.08	524	524	520	681	367	524	522.22	0.29	-736	536	530	520	514	504	525	509	300	157	500	360	1	1	59991641	313	-1.34	0.70	12	0.02	-391.00	751.00	849	20230217	-38.52	500	20240201	4.40	575	-9.22	20240102	500	4.40	20240201	819	-36.26	20230223	500	4.40	20240201	0.04	N	011090	500	299 억	173259	N	N	37	N	N
41	20240223	090244	57	100.00	KOSPI	N	N	N	N	N	520	-4	5	-0.76	1531028	2922	1.84	524	524	520	681	367	524	523.97	0.29	-434	536	530	520	514	504	525	509	300	157	500	360	1	1	59991641	312	-1.33	0.69	12	0.00	-391.00	751.00	849	20230217	-38.75	500	20240201	4.00	575	-9.57	20240102	500	4.00	20240201	819	-36.51	20230223	500	4.00	20240201	0.04	N	011090	500	299 억	173259	N	N	37	N	N
42	20240222	160237	57	100.00	KOSPI	N	N	N	N	N	524	-1	5	-0.19	81854277	158687	386.69	525	526	510	682	368	525	515.82	0.28	3641	532	528	524	520	516	530	522	300	157	500	360	1	1	59991641	314	-1.34	0.70	12	0.26	-391.00	751.00	852	20230216	-38.50	500	20240201	4.80	575	-8.87	20240102	500	4.80	20240201	832	-37.02	20230222	500	4.80	20240201	0.04	N	011090	500	299 억	169578	N	N	37	N	N
43	20240222	150242	57	100.00	KOSPI	N	N	N	N	N	516	-9	5	-1.71	78856462	152924	372.65	525	526	510	682	368	525	515.66	0.28	3652	532	528	524	520	516	530	522	300	157	500	360	1	1	59991641	310	-1.32	0.69	12	0.25	-391.00	751.00	852	20230216	-39.44	500	20240201	3.20	575	-10.26	20240102	500	3.20	20240201	832	-37.98	20230222	500	3.20	20240201	0.04	N	011090	500	299 억	169578	N	N	1	N	N
44	20240222	140244	57	100.00	KOSPI	N	N	N	N	N	513	-12	5	-2.29	64395872	124769	304.04	525	526	510	682	368	525	516.12	0.28	9307	532	528	524	520	516	530	522	300	157	500	360	1	1	59991641	308	-1.31	0.68	12	0.21	-391.00	751.00	852	20230216	-39.79	500	20240201	2.60	575	-10.78	20240102	500	2.60	20240201	832	-38.34	20230222	500	2.60	20240201	0.04	N	011090	500	299 억	169578	N	N	1	N	N
45	20240222	130237	57	100.00	KOSPI	N	N	N	N	N	515	-10	5	-1.90	58954120	114187	278.25	525	526	510	682	368	525	516.29	0.28	9740	532	528	524	520	516	530	522	300	157	500	360	1	1	59991641	309	-1.32	0.69	12	0.19	-391.00	751.00	852	20230216	-39.55	500	20240201	3.00	575	-10.43	20240102	500	3.00	20240201	832	-38.10	20230222	500	3.00	20240201	0.04	N	011090	500	299 억	169578	N	N	1	N	N
46	20240222	120243	57	100.00	KOSPI	N	N	N	N	N	520	-5	5	-0.95	22267394	42752	104.18	525	526	510	682	368	525	520.85	0.28	-75	532	528	524	520	516	530	522	300	157	500	360	1	1	59991641	312	-1.33	0.69	12	0.07	-391.00	751.00	852	20230216	-38.97	500	20240201	4.00	575	-9.57	20240102	500	4.00	20240201	832	-37.50	20230222	500	4.00	20240201	0.04	N	011090	500	299 억	169578	N	N	1	N	N
47	20240222	110242	57	100.00	KOSPI	N	N	N	N	N	521	-4	5	-0.76	20531881	39416	96.05	525	526	510	682	368	525	520.90	0.28	-75	532	528	524	520	516	530	522	300	157	500	360	1	1	59991641	313	-1.33	0.69	12	0.07	-391.00	751.00	852	20230216	-38.85	500	20240201	4.20	575	-9.39	20240102	500	4.20	20240201	832	-37.38	20230222	500	4.20	20240201	0.04	N	011090	500	299 억	169578	N	N	1	N	N
48	20240222	100239	57	100.00	KOSPI	N	N	N	N	N	524	-1	5	-0.19	14449775	27760	67.65	525	526	510	682	368	525	520.53	0.28	-75	532	528	524	520	516	530	522	300	157	500	360	1	1	59991641	314	-1.34	0.70	12	0.05	-391.00	751.00	852	20230216	-38.50	500	20240201	4.80	575	-8.87	20240102	500	4.80	20240201	832	-37.02	20230222	500	4.80	20240201	0.04	N	011090	500	299 억	169578	N	N	1	N	N
49	20240222	090242	57	100.00	KOSPI	N	N	N	N	N	525	0	3	0.00	4088700	7788	18.98	525	525	525	682	368	525	525.00	0.28	-25	532	528	524	520	516	530	522	300	157	500	360	1	1	59991641	315	-1.34	0.70	12	0.01	-391.00	751.00	852	20230216	-38.38	500	20240201	5.00	575	-8.70	20240102	500	5.00	20240201	832	-36.90	20230222	500	5.00	20240201	0.04	N	011090	500	299 억	169578	N	N	1	N	N
50	20240221	160241	57	100.00	KOSPI	N	N	N	N	N	525	1	2	0.19	21453463	41036	109.21	524	528	520	681	367	524	522.80	0.28	-694	528	525	523	520	518	525	520	300	157	500	360	1	1	59991641	315	-1.34	0.70	12	0.07	-391.00	751.00	889	20230215	-40.94	500	20240201	5.00	575	-8.70	20240102	500	5.00	20240201	840	-37.50	20230221	500	5.00	20240201	0.04	N	011090	500	299 억	170272	N	N	1	N	N
51	20240221	150238	57	100.00	KOSPI	N	N	N	N	N	525	1	2	0.19	21120129	40401	107.52	524	528	520	681	367	524	522.76	0.28	-694	528	525	523	520	518	525	520	300	157	500	360	1	1	59991641	315	-1.34	0.70	12	0.07	-391.00	751.00	889	20230215	-40.94	500	20240201	5.00	575	-8.70	20240102	500	5.00	20240201	840	-37.50	20230221	500	5.00	20240201	0.04	N	011090	500	299 억	170272	N	N	38	N	N
52	20240221	140240	57	100.00	KOSPI	N	N	N	N	N	524	0	3	0.00	20128002	38505	102.48	524	528	520	681	367	524	522.74	0.28	-443	528	525	523	520	518	525	520	300	157	500	360	1	1	59991641	314	-1.34	0.70	12	0.06	-391.00	751.00	889	20230215	-41.06	500	20240201	4.80	575	-8.87	20240102	500	4.80	20240201	840	-37.62	20230221	500	4.80	20240201	0.04	N	011090	500	299 억	170272	N	N	38	N	N
53	20240221	130240	57	100.00	KOSPI	N	N	N	N	N	523	-1	5	-0.19	18723863	35821	95.33	524	528	520	681	367	524	522.71	0.28	-311	528	525	523	520	518	525	520	300	157	500	360	1	1	59991641	314	-1.34	0.70	12	0.06	-391.00	751.00	889	20230215	-41.17	500	20240201	4.60	575	-9.04	20240102	500	4.60	20240201	840	-37.74	20230221	500	4.60	20240201	0.04	N	011090	500	299 억	170272	N	N	38	N	N
54	20240221	120240	57	100.00	KOSPI	N	N	N	N	N	522	-2	5	-0.38	18009677	34458	91.70	524	528	520	681	367	524	522.66	0.28	-311	528	525	523	520	518	525	520	300	157	500	360	1	1	59991641	313	-1.34	0.70	12	0.06	-391.00	751.00	889	20230215	-41.28	500	20240201	4.40	575	-9.22	20240102	500	4.40	20240201	840	-37.86	20230221	500	4.40	20240201	0.04	N	011090	500	299 억	170272	N	N	38	N	N
55	20240221	110241	57	100.00	KOSPI	N	N	N	N	N	523	-1	5	-0.19	8434769	16096	42.84	524	528	521	681	367	524	524.03	0.28	-311	528	525	523	520	518	525	520	300	157	500	360	1	1	59991641	314	-1.34	0.70	12	0.03	-391.00	751.00	889	20230215	-41.17	500	20240201	4.60	575	-9.04	20240102	500	4.60	20240201	840	-37.74	20230221	500	4.60	20240201	0.04	N	011090	500	299 억	170272	N	N	38	N	N
56	20240221	100240	57	100.00	KOSPI	N	N	N	N	N	523	-1	5	-0.19	1671536	3184	8.47	524	528	521	681	367	524	524.98	0.28	-228	528	525	523	520	518	525	520	300	157	500	360	1	1	59991641	314	-1.34	0.70	12	0.01	-391.00	751.00	889	20230215	-41.17	500	20240201	4.60	575	-9.04	20240102	500	4.60	20240201	840	-37.74	20230221	500	4.60	20240201	0.04	N	011090	500	299 억	170272	N	N	38	N	N
57	20240221	090239	57	100.00	KOSPI	N	N	N	N	N	524	0	3	0.00	180780	345	0.92	524	524	524	681	367	524	524.00	0.28	-51	528	525	523	520	518	525	520	300	157	500	360	1	1	59991641	314	-1.34	0.70	12	0.00	-391.00	751.00	889	20230215	-41.06	500	20240201	4.80	575	-8.87	20240102	500	4.80	20240201	840	-37.62	20230221	500	4.80	20240201	0.04	N	011090	500	299 억	170272	N	N	38	N	N
58	20240220	160236	57	100.00	KOSPI	N	N	N	N	N	524	0	3	0.00	19654050	37575	212.30	526	526	521	681	367	524	523.06	0.28	-3	528	525	523	520	518	525	520	300	157	500	360	1	1	59991641	314	-1.34	0.70	12	0.06	-391.00	751.00	889	20230215	-41.06	500	20240201	4.80	575	-8.87	20240102	500	4.80	20240201	846	-38.06	20230220	500	4.80	20240201	0.04	N	011090	500	299 억	170275	N	N	38	N	N
59	20240220	150238	57	100.00	KOSPI	N	N	N	N	N	523	-1	5	-0.19	18652219	35657	201.46	526	526	521	681	367	524	523.10	0.28	124	528	525	523	520	518	525	520	300	157	500	360	1	1	59991641	314	-1.34	0.70	12	0.06	-391.00	751.00	889	20230215	-41.17	500	20240201	4.60	575	-9.04	20240102	500	4.60	20240201	846	-38.18	20230220	500	4.60	20240201	0.04	N	011090	500	299 억	170275	N	N	99	N	N
60	20240220	140239	57	100.00	KOSPI	N	N	N	N	N	522	-2	5	-0.38	18628691	35612	201.21	526	526	521	681	367	524	523.10	0.28	124	528	525	523	520	518	525	520	300	157	500	360	1	1	59991641	313	-1.34	0.70	12	0.06	-391.00	751.00	889	20230215	-41.28	500	20240201	4.40	575	-9.22	20240102	500	4.40	20240201	846	-38.30	20230220	500	4.40	20240201	0.04	N	011090	500	299 억	170275	N	N	99	N	N
61	20240220	130239	57	100.00	KOSPI	N	N	N	N	N	523	-1	5	-0.19	14624029	27937	157.85	526	526	521	681	367	524	523.46	0.28	6	528	525	523	520	518	525	520	300	157	500	360	1	1	59991641	314	-1.34	0.70	12	0.05	-391.00	751.00	889	20230215	-41.17	500	20240201	4.60	575	-9.04	20240102	500	4.60	20240201	846	-38.18	20230220	500	4.60	20240201	0.04	N	011090	500	299 억	170275	N	N	99	N	N
62	20240220	120238	57	100.00	KOSPI	N	N	N	N	N	523	-1	5	-0.19	8885683	16965	95.85	526	526	521	681	367	524	523.77	0.28	-128	528	525	523	520	518	525	520	300	157	500	360	1	1	59991641	314	-1.34	0.70	12	0.03	-391.00	751.00	889	20230215	-41.17	500	20240201	4.60	575	-9.04	20240102	500	4.60	20240201	846	-38.18	20230220	500	4.60	20240201	0.04	N	011090	500	299 억	170275	N	N	99	N	N
63	20240220	110236	57	100.00	KOSPI	N	N	N	N	N	523	-1	5	-0.19	8512248	16250	91.81	526	526	521	681	367	524	523.83	0.28	-114	528	525	523	520	518	525	520	300	157	500	360	1	1	59991641	314	-1.34	0.70	12	0.03	-391.00	751.00	889	20230215	-41.17	500	20240201	4.60	575	-9.04	20240102	500	4.60	20240201	846	-38.18	20230220	500	4.60	20240201	0.04	N	011090	500	299 억	170275	N	N	99	N	N
64	20240220	100230	57	100.00	KOSPI	N	N	N	N	N	524	0	3	0.00	3998610	7618	43.04	526	526	522	681	367	524	524.89	0.28	-121	528	525	523	520	518	525	520	300	157	500	360	1	1	59991641	314	-1.34	0.70	12	0.01	-391.00	751.00	889	20230215	-41.06	500	20240201	4.80	575	-8.87	20240102	500	4.80	20240201	846	-38.06	20230220	500	4.80	20240201	0.04	N	011090	500	299 억	170275	N	N	99	N	N
65	20240220	090239	57	100.00	KOSPI	N	N	N	N	N	526	2	2	0.38	147806	281	1.59	526	526	526	681	367	524	526.00	0.28	0	528	525	523	520	518	525	520	300	157	500	360	1	1	59991641	316	-1.35	0.70	12	0.00	-391.00	751.00	889	20230215	-40.83	500	20240201	5.20	575	-8.52	20240102	500	5.20	20240201	846	-37.83	20230220	500	5.20	20240201	0.04	N	011090	500	299 억	170275	N	N	99	N	N
66	20240219	160237	57	100.00	KOSPI	N	N	N	N	N	524	-1	5	-0.19	9275753	17680	45.79	525	526	521	682	368	525	524.65	0.28	-39	529	527	524	522	519	528	523	300	157	500	360	1	1	59991641	314	-1.34	0.70	12	0.03	-391.00	751.00	889	20230215	-41.06	500	20240201	4.80	575	-8.87	20240102	500	4.80	20240201	846	-38.06	20230220	500	4.80	20240201	0.04	N	011090	500	299 억	170273	N	N	99	N	N
67	20240219	150239	57	100.00	KOSPI	N	N	N	N	N	526	1	2	0.19	8321317	15859	41.07	525	526	521	682	368	525	524.71	0.28	-42	529	527	524	522	519	528	523	300	157	500	360	1	1	59991641	316	-1.35	0.70	12	0.03	-391.00	751.00	889	20230215	-40.83	500	20240201	5.20	575	-8.52	20240102	500	5.20	20240201	846	-37.83	20230220	500	5.20	20240201	0.04	N	011090	500	299 억	170273	N	N	41	N	N
68	20240219	140239	57	100.00	KOSPI	N	N	N	N	N	526	1	2	0.19	7027063	13394	34.69	525	526	521	682	368	525	524.64	0.28	-42	529	527	524	522	519	528	523	300	157	500	360	1	1	59991641	316	-1.35	0.70	12	0.02	-391.00	751.00	889	20230215	-40.83	500	20240201	5.20	575	-8.52	20240102	500	5.20	20240201	846	-37.83	20230220	500	5.20	20240201	0.04	N	011090	500	299 억	170273	N	N	41	N	N
69	20240219	130240	57	100.00	KOSPI	N	N	N	N	N	525	0	3	0.00	4902284	9342	24.20	525	526	521	682	368	525	524.76	0.28	-41	529	527	524	522	519	528	523	300	157	500	360	1	1	59991641	315	-1.34	0.70	12	0.02	-391.00	751.00	889	20230215	-40.94	500	20240201	5.00	575	-8.70	20240102	500	5.00	20240201	846	-37.94	20230220	500	5.00	20240201	0.04	N	011090	500	299 억	170273	N	N	41	N	N
70	20240219	120237	57	100.00	KOSPI	N	N	N	N	N	524	-1	5	-0.19	3586585	6836	17.71	525	526	521	682	368	525	524.66	0.28	-41	529	527	524	522	519	528	523	300	157	500	360	1	1	59991641	314	-1.34	0.70	12	0.01	-391.00	751.00	889	20230215	-41.06	500	20240201	4.80	575	-8.87	20240102	500	4.80	20240201	846	-38.06	20230220	500	4.80	20240201	0.04	N	011090	500	299 억	170273	N	N	41	N	N
71	20240219	110238	57	100.00	KOSPI	N	N	N	N	N	525	0	3	0.00	2755396	5252	13.60	525	526	521	682	368	525	524.64	0.28	-41	529	527	524	522	519	528	523	300	157	500	360	1	1	59991641	315	-1.34	0.70	12	0.01	-391.00	751.00	889	20230215	-40.94	500	20240201	5.00	575	-8.70	20240102	500	5.00	20240201	846	-37.94	20230220	500	5.00	20240201	0.04	N	011090	500	299 억	170273	N	N	41	N	N
72	20240219	100237	57	100.00	KOSPI	N	N	N	N	N	524	-1	5	-0.19	1467246	2799	7.25	525	526	521	682	368	525	524.20	0.28	1	529	527	524	522	519	528	523	300	157	500	360	1	1	59991641	314	-1.34	0.70	12	0.00	-391.00	751.00	889	20230215	-41.06	500	20240201	4.80	575	-8.87	20240102	500	4.80	20240201	846	-38.06	20230220	500	4.80	20240201	0.04	N	011090	500	299 억	170273	N	N	41	N	N
73	20240219	090237	57	100.00	KOSPI	N	N	N	N	N	525	0	3	0.00	64050	122	0.32	525	525	525	682	368	525	525.00	0.28	0	529	527	524	522	519	528	523	300	157	500	360	1	1	59991641	315	-1.34	0.70	12	0.00	-391.00	751.00	889	20230215	-40.94	500	20240201	5.00	575	-8.70	20240102	500	5.00	20240201	846	-37.94	20230220	500	5.00	20240201	0.04	N	011090	500	299 억	170273	N	N	41	N	N
74	20240216	160235	57	100.00	KOSPI	N	N	N	N	N	525	2	2	0.38	20122005	38479	86.21	523	526	521	679	367	523	522.93	0.28	-122	533	528	525	520	517	526	518	300	156	500	360	1	1	59991641	315	-1.34	0.70	12	0.06	-391.00	751.00	907	20230210	-42.12	500	20240201	5.00	575	-8.70	20240102	500	5.00	20240201	852	-38.38	20230216	500	5.00	20240201	0.04	N	011090	500	299 억	170395	N	N	41	N	N
75	20240216	150237	57	100.00	KOSPI	N	N	N	N	N	525	2	2	0.38	20032253	38308	85.82	523	526	521	679	367	523	522.93	0.28	-119	533	528	525	520	517	526	518	300	156	500	360	1	1	59991641	315	-1.34	0.70	12	0.06	-391.00	751.00	907	20230210	-42.12	500	20240201	5.00	575	-8.70	20240102	500	5.00	20240201	852	-38.38	20230216	500	5.00	20240201	0.04	N	011090	500	299 억	170395	N	N	33	N	N
76	20240216	140239	57	100.00	KOSPI	N	N	N	N	N	525	2	2	0.38	18178625	34766	77.89	523	526	521	679	367	523	522.89	0.28	-121	533	528	525	520	517	526	518	300	156	500	360	1	1	59991641	315	-1.34	0.70	12	0.06	-391.00	751.00	907	20230210	-42.12	500	20240201	5.00	575	-8.70	20240102	500	5.00	20240201	852	-38.38	20230216	500	5.00	20240201	0.04	N	011090	500	299 억	170395	N	N	33	N	N
77	20240216	130236	57	100.00	KOSPI	N	N	N	N	N	523	0	3	0.00	14595218	27927	62.57	523	526	521	679	367	523	522.62	0.28	-121	533	528	525	520	517	526	518	300	156	500	360	1	1	59991641	314	-1.34	0.70	12	0.05	-391.00	751.00	907	20230210	-42.34	500	20240201	4.60	575	-9.04	20240102	500	4.60	20240201	852	-38.62	20230216	500	4.60	20240201	0.04	N	011090	500	299 억	170395	N	N	33	N	N
78	20240216	120238	57	100.00	KOSPI	N	N	N	N	N	523	0	3	0.00	10442399	19993	44.79	523	526	521	679	367	523	522.30	0.28	-121	533	528	525	520	517	526	518	300	156	500	360	1	1	59991641	314	-1.34	0.70	12	0.03	-391.00	751.00	907	20230210	-42.34	500	20240201	4.60	575	-9.04	20240102	500	4.60	20240201	852	-38.62	20230216	500	4.60	20240201	0.04	N	011090	500	299 억	170395	N	N	33	N	N
79	20240216	110238	57	100.00	KOSPI	N	N	N	N	N	524	1	2	0.19	9012307	17260	38.67	523	526	521	679	367	523	522.15	0.28	185	533	528	525	520	517	526	518	300	156	500	360	1	1	59991641	314	-1.34	0.70	12	0.03	-391.00	751.00	907	20230210	-42.23	500	20240201	4.80	575	-8.87	20240102	500	4.80	20240201	852	-38.50	20230216	500	4.80	20240201	0.04	N	011090	500	299 억	170395	N	N	33	N	N
80	20240216	100237	57	100.00	KOSPI	N	N	N	N	N	525	2	2	0.38	1544173	2951	6.61	523	526	522	679	367	523	523.27	0.28	-121	533	528	525	520	517	526	518	300	156	500	360	1	1	59991641	315	-1.34	0.70	12	0.00	-391.00	751.00	907	20230210	-42.12	500	20240201	5.00	575	-8.70	20240102	500	5.00	20240201	852	-38.38	20230216	500	5.00	20240201	0.04	N	011090	500	299 억	170395	N	N	33	N	N
81	20240216	090234	57	100.00	KOSPI	N	N	N	N	N	522	-1	5	-0.19	222695	426	0.95	523	523	522	679	367	523	522.76	0.28	-103	533	528	525	520	517	526	518	300	156	500	360	1	1	59991641	313	-1.34	0.70	12	0.00	-391.00	751.00	907	20230210	-42.45	500	20240201	4.40	575	-9.22	20240102	500	4.40	20240201	852	-38.73	20230216	500	4.40	20240201	0.04	N	011090	500	299 억	170395	N	N	33	N	N
82	20240215	160236	57	100.00	KOSPI	N	N	N	N	N	523	-5	5	-0.95	23397703	44634	326.85	528	530	522	686	370	528	524.22	0.29	-1727	533	530	527	524	521	529	523	300	158	500	360	1	1	59991641	314	-1.34	0.70	12	0.07	-391.00	751.00	920	20230209	-43.15	500	20240201	4.60	575	-9.04	20240102	500	4.60	20240201	889	-41.17	20230215	500	4.60	20240201	0.04	N	011090	500	299 억	172143	N	N	33	N	N
83	20240215	150237	57	100.00	KOSPI	N	N	N	N	N	522	-6	5	-1.14	20068816	38269	280.24	528	530	522	686	370	528	524.41	0.29	-1730	533	530	527	524	521	529	523	300	158	500	360	1	1	59991641	313	-1.34	0.70	12	0.06	-391.00	751.00	920	20230209	-43.26	500	20240201	4.40	575	-9.22	20240102	500	4.40	20240201	889	-41.28	20230215	500	4.40	20240201	0.04	N	011090	500	299 억	172143	N	N	1	N	N
84	20240215	140235	57	100.00	KOSPI	N	N	N	N	N	524	-4	5	-0.76	14977298	28531	208.93	528	530	523	686	370	528	524.95	0.29	-1730	533	530	527	524	521	529	523	300	158	500	360	1	1	59991641	314	-1.34	0.70	12	0.05	-391.00	751.00	920	20230209	-43.04	500	20240201	4.80	575	-8.87	20240102	500	4.80	20240201	889	-41.06	20230215	500	4.80	20240201	0.04	N	011090	500	299 억	172143	N	N	1	N	N
85	20240215	130235	57	100.00	KOSPI	N	N	N	N	N	525	-3	5	-0.57	9189367	17479	128.00	528	530	523	686	370	528	525.74	0.29	-1749	533	530	527	524	521	529	523	300	158	500	360	1	1	59991641	315	-1.34	0.70	12	0.03	-391.00	751.00	920	20230209	-42.93	500	20240201	5.00	575	-8.70	20240102	500	5.00	20240201	889	-40.94	20230215	500	5.00	20240201	0.04	N	011090	500	299 억	172143	N	N	1	N	N
86	20240215	120236	57	100.00	KOSPI	N	N	N	N	N	525	-3	5	-0.57	7652145	14561	106.63	528	530	523	686	370	528	525.52	0.29	-1740	533	530	527	524	521	529	523	300	158	500	360	1	1	59991641	315	-1.34	0.70	12	0.02	-391.00	751.00	920	20230209	-42.93	500	20240201	5.00	575	-8.70	20240102	500	5.00	20240201	889	-40.94	20230215	500	5.00	20240201	0.04	N	011090	500	299 억	172143	N	N	1	N	N
87	20240215	110234	57	100.00	KOSPI	N	N	N	N	N	526	-2	5	-0.38	5300335	10087	73.86	528	530	523	686	370	528	525.46	0.29	-1732	533	530	527	524	521	529	523	300	158	500	360	1	1	59991641	316	-1.35	0.70	12	0.02	-391.00	751.00	920	20230209	-42.83	500	20240201	5.20	575	-8.52	20240102	500	5.20	20240201	889	-40.83	20230215	500	5.20	20240201	0.04	N	011090	500	299 억	172143	N	N	1	N	N
88	20240215	100235	57	100.00	KOSPI	N	N	N	N	N	528	0	3	0.00	1697723	3219	23.57	528	530	523	686	370	528	527.41	0.29	-1700	533	530	527	524	521	529	523	300	158	500	360	1	1	59991641	317	-1.35	0.70	12	0.01	-391.00	751.00	920	20230209	-42.61	500	20240201	5.60	575	-8.17	20240102	500	5.60	20240201	889	-40.61	20230215	500	5.60	20240201	0.04	N	011090	500	299 억	172143	N	N	1	N	N
89	20240215	090233	57	100.00	KOSPI	N	N	N	N	N	528	0	3	0.00	1033824	1958	14.34	528	528	528	686	370	528	528.00	0.29	-1695	533	530	527	524	521	529	523	300	158	500	360	1	1	59991641	317	-1.35	0.70	12	0.00	-391.00	751.00	920	20230209	-42.61	500	20240201	5.60	575	-8.17	20240102	500	5.60	20240201	889	-40.61	20230215	500	5.60	20240201	0.04	N	011090	500	299 억	172143	N	N	1	N	N
90	20240214	160233	57	100.00	KOSPI	N	N	N	N	N	528	3	2	0.57	7197110	13646	41.68	530	530	524	682	368	525	527.42	0.29	-1376	533	529	526	522	519	531	524	300	157	500	360	1	1	59991641	317	-1.35	0.70	12	0.02	-391.00	751.00	920	20230209	-42.61	500	20240201	5.60	575	-8.17	20240102	500	5.60	20240201	889	-40.61	20230215	500	5.60	20240201	0.05	N	011090	500	299 억	173519	N	N	1	N	N
91	20240214	150234	57	100.00	KOSPI	N	N	N	N	N	528	3	2	0.57	5440806	10317	31.51	530	530	524	682	368	525	527.36	0.29	-1372	533	529	526	522	519	531	524	300	157	500	360	1	1	59991641	317	-1.35	0.70	12	0.02	-391.00	751.00	920	20230209	-42.61	500	20240201	5.60	575	-8.17	20240102	500	5.60	20240201	889	-40.61	20230215	500	5.60	20240201	0.05	N	011090	500	299 억	173519	N	N	0	N	N
92	20240214	140234	57	100.00	KOSPI	N	N	N	N	N	527	2	2	0.38	4805276	9110	27.82	530	530	524	682	368	525	527.47	0.29	-1372	533	529	526	522	519	531	524	300	157	500	360	1	1	59991641	316	-1.35	0.70	12	0.02	-391.00	751.00	920	20230209	-42.72	500	20240201	5.40	575	-8.35	20240102	500	5.40	20240201	889	-40.72	20230215	500	5.40	20240201	0.05	N	011090	500	299 억	173519	N	N	0	N	N
93	20240214	130236	57	100.00	KOSPI	N	N	N	N	N	528	3	2	0.57	3243326	6149	18.78	530	530	524	682	368	525	527.46	0.29	-1372	533	529	526	522	519	531	524	300	157	500	360	1	1	59991641	317	-1.35	0.70	12	0.01	-391.00	751.00	920	20230209	-42.61	500	20240201	5.60	575	-8.17	20240102	500	5.60	20240201	889	-40.61	20230215	500	5.60	20240201	0.05	N	011090	500	299 억	173519	N	N	0	N	N
94	20240214	120233	57	100.00	KOSPI	N	N	N	N	N	527	2	2	0.38	3057200	5796	17.70	530	530	524	682	368	525	527.47	0.29	-1372	533	529	526	522	519	531	524	300	157	500	360	1	1	59991641	316	-1.35	0.70	12	0.01	-391.00	751.00	920	20230209	-42.72	500	20240201	5.40	575	-8.35	20240102	500	5.40	20240201	889	-40.72	20230215	500	5.40	20240201	0.05	N	011090	500	299 억	173519	N	N	0	N	N
95	20240214	110234	57	100.00	KOSPI	N	N	N	N	N	527	2	2	0.38	2334726	4426	13.52	530	530	524	682	368	525	527.50	0.29	-1226	533	529	526	522	519	531	524	300	157	500	360	1	1	59991641	316	-1.35	0.70	12	0.01	-391.00	751.00	920	20230209	-42.72	500	20240201	5.40	575	-8.35	20240102	500	5.40	20240201	889	-40.72	20230215	500	5.40	20240201	0.05	N	011090	500	299 억	173519	N	N	0	N	N
96	20240214	090231	57	100.00	KOSPI	N	N	N	N	N	525	0	3	0.00	533999	1008	3.08	530	530	525	682	368	525	529.76	0.29	-263	533	529	526	522	519	531	524	300	157	500	360	1	1	59991641	315	-1.34	0.70	12	0.00	-391.00	751.00	920	20230209	-42.93	500	20240201	5.00	575	-8.70	20240102	500	5.00	20240201	889	-40.94	20230215	500	5.00	20240201	0.05	N	011090	500	299 억	173519	N	N	0	N	N
97	20240213	160232	57	100.00	KOSPI	N	N	N	N	N	525	1	2	0.19	17197359	32713	74.76	524	530	523	681	367	524	525.70	0.29	-1667	535	529	522	516	509	526	513	300	157	500	360	1	1	59991641	315	-1.34	0.70	12	0.05	-391.00	751.00	920	20230209	-42.93	500	20240201	5.00	575	-8.70	20240102	500	5.00	20240201	889	-40.94	20230215	500	5.00	20240201	0.05	N	011090	500	299 억	175167	N	N	0	N	N
98	20240213	150227	57	100.00	KOSPI	N	N	N	N	N	525	1	2	0.19	15360463	29218	66.77	524	530	523	681	367	524	525.72	0.29	-1669	535	529	522	516	509	526	513	300	157	500	360	1	1	59991641	315	-1.34	0.70	12	0.05	-391.00	751.00	920	20230209	-42.93	500	20240201	5.00	575	-8.70	20240102	500	5.00	20240201	889	-40.94	20230215	500	5.00	20240201	0.05	N	011090	500	299 억	175167	N	N	0	N	N
99	20240213	140234	57	100.00	KOSPI	N	N	N	N	N	527	3	2	0.57	14753401	28066	64.14	524	530	523	681	367	524	525.67	0.29	-1573	535	529	522	516	509	526	513	300	157	500	360	1	1	59991641	316	-1.35	0.70	12	0.05	-391.00	751.00	920	20230209	-42.72	500	20240201	5.40	575	-8.35	20240102	500	5.40	20240201	889	-40.72	20230215	500	5.40	20240201	0.05	N	011090	500	299 억	175167	N	N	0	N	N
100	20240213	130232	57	100.00	KOSPI	N	N	N	N	N	528	4	2	0.76	14175030	26970	61.64	524	530	523	681	367	524	525.59	0.29	-1429	535	529	522	516	509	526	513	300	157	500	360	1	1	59991641	317	-1.35	0.70	12	0.04	-391.00	751.00	920	20230209	-42.61	500	20240201	5.60	575	-8.17	20240102	500	5.60	20240201	889	-40.61	20230215	500	5.60	20240201	0.05	N	011090	500	299 억	175167	N	N	0	N	N
101	20240213	120233	57	100.00	KOSPI	N	N	N	N	N	524	0	3	0.00	11599140	22088	50.48	524	530	523	681	367	524	525.13	0.29	-1387	535	529	522	516	509	526	513	300	157	500	360	1	1	59991641	314	-1.34	0.70	12	0.04	-391.00	751.00	920	20230209	-43.04	500	20240201	4.80	575	-8.87	20240102	500	4.80	20240201	889	-41.06	20230215	500	4.80	20240201	0.05	N	011090	500	299 억	175167	N	N	0	N	N
102	20240213	110233	57	100.00	KOSPI	N	N	N	N	N	525	1	2	0.19	10878873	20716	47.34	524	530	523	681	367	524	525.14	0.29	-1382	535	529	522	516	509	526	513	300	157	500	360	1	1	59991641	315	-1.34	0.70	12	0.03	-391.00	751.00	920	20230209	-42.93	500	20240201	5.00	575	-8.70	20240102	500	5.00	20240201	889	-40.94	20230215	500	5.00	20240201	0.05	N	011090	500	299 억	175167	N	N	0	N	N
103	20240213	100217	57	100.00	KOSPI	N	N	N	N	N	529	5	2	0.95	8515161	16226	37.08	524	529	523	681	367	524	524.78	0.29	-1036	535	529	522	516	509	526	513	300	157	500	360	1	1	59991641	317	-1.35	0.70	12	0.03	-391.00	751.00	920	20230209	-42.50	500	20240201	5.80	575	-8.00	20240102	500	5.80	20240201	889	-40.49	20230215	500	5.80	20240201	0.05	N	011090	500	299 억	175167	N	N	0	N	N

39 KiB Raw Blame History

39 KiB

Raw Blame History