KissMeData/004970/price/prices-20240201.csv at 2e59bc2d07bafdcc07af132c002bd732d2f86136

Files

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

42 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240229	160200	57	100.00	KOSPI	N	N	N	N		N	8910	40	2	0.45	95165740	10722	38.63	8870	8940	8810	11530	6210	8870	8875.75	3.02	-792	8936	8902	8836	8802	8736	8920	8820	80	2660	500	6380	10	1	16000000	1426	10.05	0.25	12	0.07	887.00	35127.00	11310	20230227	-21.22	8000	20230926	11.38	9220	-3.36	20240205	8260	7.87	20240123	11260	-20.87	20230302	8000	11.38	20230926	0.23	N	004970	500	80 억	483002	N	N	27	N	N
3	20240229	150200	57	100.00	KOSPI	N	N	N	N		N	8870	0	3	0.00	89677730	10105	36.41	8870	8940	8810	11530	6210	8870	8874.59	3.02	-685	8936	8902	8836	8802	8736	8920	8820	80	2660	500	6380	10	1	16000000	1419	10.00	0.25	12	0.06	887.00	35127.00	11310	20230227	-21.57	8000	20230926	10.88	9220	-3.80	20240205	8260	7.38	20240123	11260	-21.23	20230302	8000	10.88	20230926	0.23	N	004970	500	80 억	483002	N	N	80	N	N
4	20240229	140200	57	100.00	KOSPI	N	N	N	N		N	8870	0	3	0.00	87975230	9913	35.72	8870	8940	8810	11530	6210	8870	8874.73	3.02	-683	8936	8902	8836	8802	8736	8920	8820	80	2660	500	6380	10	1	16000000	1419	10.00	0.25	12	0.06	887.00	35127.00	11310	20230227	-21.57	8000	20230926	10.88	9220	-3.80	20240205	8260	7.38	20240123	11260	-21.23	20230302	8000	10.88	20230926	0.23	N	004970	500	80 억	483002	N	N	80	N	N
5	20240229	130200	57	100.00	KOSPI	N	N	N	N		N	8910	40	2	0.45	70068780	7894	28.44	8870	8940	8810	11530	6210	8870	8876.21	3.02	-909	8936	8902	8836	8802	8736	8920	8820	80	2660	500	6380	10	1	16000000	1426	10.05	0.25	12	0.05	887.00	35127.00	11310	20230227	-21.22	8000	20230926	11.38	9220	-3.36	20240205	8260	7.87	20240123	11260	-20.87	20230302	8000	11.38	20230926	0.23	N	004970	500	80 억	483002	N	N	80	N	N
6	20240229	120201	57	100.00	KOSPI	N	N	N	N		N	8900	30	2	0.34	53962740	6085	21.92	8870	8920	8810	11530	6210	8870	8868.16	3.02	-934	8936	8902	8836	8802	8736	8920	8820	80	2660	500	6380	10	1	16000000	1424	10.03	0.25	12	0.04	887.00	35127.00	11310	20230227	-21.31	8000	20230926	11.25	9220	-3.47	20240205	8260	7.75	20240123	11260	-20.96	20230302	8000	11.25	20230926	0.23	N	004970	500	80 억	483002	N	N	80	N	N
7	20240229	110201	57	100.00	KOSPI	N	N	N	N		N	8900	30	2	0.34	44187920	4985	17.96	8870	8920	8810	11530	6210	8870	8864.18	3.02	-1125	8936	8902	8836	8802	8736	8920	8820	80	2660	500	6380	10	1	16000000	1424	10.03	0.25	12	0.03	887.00	35127.00	11310	20230227	-21.31	8000	20230926	11.25	9220	-3.47	20240205	8260	7.75	20240123	11260	-20.96	20230302	8000	11.25	20230926	0.23	N	004970	500	80 억	483002	N	N	80	N	N
8	20240229	100201	57	100.00	KOSPI	N	N	N	N		N	8890	20	2	0.23	29643810	3352	12.08	8870	8920	8810	11530	6210	8870	8843.62	3.02	-403	8936	8902	8836	8802	8736	8920	8820	80	2660	500	6380	10	1	16000000	1422	10.02	0.25	12	0.02	887.00	35127.00	11310	20230227	-21.40	8000	20230926	11.12	9220	-3.58	20240205	8260	7.63	20240123	11260	-21.05	20230302	8000	11.12	20230926	0.23	N	004970	500	80 억	483002	N	N	80	N	N
9	20240229	090201	57	100.00	KOSPI	N	N	N	N		N	8880	10	2	0.11	1419220	160	0.58	8870	8880	8870	11530	6210	8870	8870.12	3.02	-9	8936	8902	8836	8802	8736	8920	8820	80	2660	500	6380	10	1	16000000	1421	10.01	0.25	12	0.00	887.00	35127.00	11310	20230227	-21.49	8000	20230926	11.00	9220	-3.69	20240205	8260	7.51	20240123	11260	-21.14	20230302	8000	11.00	20230926	0.23	N	004970	500	80 억	483002	N	N	80	N	N
10	20240228	160150	55	50.00	KOSPI	N	N	N	Y	50	N	8870	80	2	0.91	52407270	5952	30.20	8800	8870	8770	11420	6160	8790	8804.98	3.02	-685	9130	8960	8830	8660	8530	8895	8595	80	2630	500	6320	10	1	16000000	1419	10.00	0.25	12	0.04	887.00	35127.00	11310	20230227	-21.57	8000	20230926	10.88	9220	-3.80	20240205	8260	7.38	20240123	11290	-21.43	20230228	8000	10.88	20230926	0.23	N	004970	500	80 억	483836	N	N	80	N	N
11	20240228	150153	55	50.00	KOSPI	N	N	N	Y	50	N	8810	20	2	0.23	33226050	3776	19.16	8800	8850	8770	11420	6160	8790	8799.27	3.02	-678	9130	8960	8830	8660	8530	8895	8595	80	2630	500	6320	10	1	16000000	1410	9.93	0.25	12	0.02	887.00	35127.00	11310	20230227	-22.10	8000	20230926	10.12	9220	-4.45	20240205	8260	6.66	20240123	11290	-21.97	20230228	8000	10.12	20230926	0.23	N	004970	500	80 억	483836	N	N	6	N	N
12	20240228	140200	55	50.00	KOSPI	N	N	N	Y	50	N	8800	10	2	0.11	30086320	3419	17.35	8800	8850	8770	11420	6160	8790	8799.74	3.02	-673	9130	8960	8830	8660	8530	8895	8595	80	2630	500	6320	10	1	16000000	1408	9.92	0.25	12	0.02	887.00	35127.00	11310	20230227	-22.19	8000	20230926	10.00	9220	-4.56	20240205	8260	6.54	20240123	11290	-22.05	20230228	8000	10.00	20230926	0.23	N	004970	500	80 억	483836	N	N	6	N	N
13	20240228	130200	55	50.00	KOSPI	N	N	N	Y	50	N	8790	0	3	0.00	27818570	3161	16.04	8800	8850	8770	11420	6160	8790	8800.56	3.02	-695	9130	8960	8830	8660	8530	8895	8595	80	2630	500	6320	10	1	16000000	1406	9.91	0.25	12	0.02	887.00	35127.00	11310	20230227	-22.28	8000	20230926	9.88	9220	-4.66	20240205	8260	6.42	20240123	11290	-22.14	20230228	8000	9.88	20230926	0.23	N	004970	500	80 억	483836	N	N	6	N	N
14	20240228	120201	55	50.00	KOSPI	N	N	N	Y	50	N	8810	20	2	0.23	24273540	2757	13.99	8800	8850	8770	11420	6160	8790	8804.33	3.02	-688	9130	8960	8830	8660	8530	8895	8595	80	2630	500	6320	10	1	16000000	1410	9.93	0.25	12	0.02	887.00	35127.00	11310	20230227	-22.10	8000	20230926	10.12	9220	-4.45	20240205	8260	6.66	20240123	11290	-21.97	20230228	8000	10.12	20230926	0.23	N	004970	500	80 억	483836	N	N	6	N	N
15	20240228	110156	55	50.00	KOSPI	N	N	N	Y	50	N	8790	0	3	0.00	23199970	2635	13.37	8800	8850	8770	11420	6160	8790	8804.54	3.02	-665	9130	8960	8830	8660	8530	8895	8595	80	2630	500	6320	10	1	16000000	1406	9.91	0.25	12	0.02	887.00	35127.00	11310	20230227	-22.28	8000	20230926	9.88	9220	-4.66	20240205	8260	6.42	20240123	11290	-22.14	20230228	8000	9.88	20230926	0.23	N	004970	500	80 억	483836	N	N	6	N	N
16	20240228	100201	55	50.00	KOSPI	N	N	N	Y	50	N	8800	10	2	0.11	21399030	2430	12.33	8800	8850	8780	11420	6160	8790	8806.19	3.02	-686	9130	8960	8830	8660	8530	8895	8595	80	2630	500	6320	10	1	16000000	1408	9.92	0.25	12	0.02	887.00	35127.00	11310	20230227	-22.19	8000	20230926	10.00	9220	-4.56	20240205	8260	6.54	20240123	11290	-22.05	20230228	8000	10.00	20230926	0.23	N	004970	500	80 억	483836	N	N	6	N	N
17	20240228	090200	55	50.00	KOSPI	N	N	N	Y	50	N	8800	10	2	0.11	5631680	640	3.25	8800	8800	8780	11420	6160	8790	8799.50	3.02	-106	9130	8960	8830	8660	8530	8895	8595	80	2630	500	6320	10	1	16000000	1408	9.92	0.25	12	0.00	887.00	35127.00	11310	20230227	-22.19	8000	20230926	10.00	9220	-4.56	20240205	8260	6.54	20240123	11290	-22.05	20230228	8000	10.00	20230926	0.23	N	004970	500	80 억	483836	N	N	6	N	N
18	20240227	160201	57	100.00	KOSPI	N	N	N	N		N	8790	-180	5	-2.01	172689080	19700	244.14	8970	9000	8700	11660	6280	8970	8765.94	3.01	2764	9116	9042	8946	8872	8776	8995	8825	80	2690	500	6450	10	1	16000000	1406	9.91	0.25	12	0.12	887.00	35127.00	11310	20230227	-22.28	8000	20230926	9.88	9220	-4.66	20240205	8260	6.42	20240123	11310	-22.28	20230227	8000	9.88	20230926	0.23	N	004970	500	80 억	481038	N	N	6	N	N
19	20240227	150201	57	100.00	KOSPI	N	N	N	N		N	8790	-180	5	-2.01	163850000	18692	231.65	8970	9000	8700	11660	6280	8970	8765.78	3.01	3409	9116	9042	8946	8872	8776	8995	8825	80	2690	500	6450	10	1	16000000	1406	9.91	0.25	12	0.12	887.00	35127.00	11310	20230227	-22.28	8000	20230926	9.88	9220	-4.66	20240205	8260	6.42	20240123	11310	-22.28	20230227	8000	9.88	20230926	0.23	N	004970	500	80 억	481038	N	N	10	N	N
20	20240227	140202	57	100.00	KOSPI	N	N	N	N		N	8800	-170	5	-1.90	160815170	18346	227.36	8970	9000	8700	11660	6280	8970	8765.68	3.01	3741	9116	9042	8946	8872	8776	8995	8825	80	2690	500	6450	10	1	16000000	1408	9.92	0.25	12	0.11	887.00	35127.00	11310	20230227	-22.19	8000	20230926	10.00	9220	-4.56	20240205	8260	6.54	20240123	11310	-22.19	20230227	8000	10.00	20230926	0.23	N	004970	500	80 억	481038	N	N	10	N	N
21	20240227	130151	57	100.00	KOSPI	N	N	N	N		N	8820	-150	5	-1.67	156932810	17905	221.90	8970	9000	8700	11660	6280	8970	8764.75	3.01	4019	9116	9042	8946	8872	8776	8995	8825	80	2690	500	6450	10	1	16000000	1411	9.94	0.25	12	0.11	887.00	35127.00	11310	20230227	-22.02	8000	20230926	10.25	9220	-4.34	20240205	8260	6.78	20240123	11310	-22.02	20230227	8000	10.25	20230926	0.23	N	004970	500	80 억	481038	N	N	10	N	N
22	20240227	120201	57	100.00	KOSPI	N	N	N	N		N	8780	-190	5	-2.12	152101990	17356	215.09	8970	9000	8700	11660	6280	8970	8763.65	3.01	4181	9116	9042	8946	8872	8776	8995	8825	80	2690	500	6450	10	1	16000000	1405	9.90	0.25	12	0.11	887.00	35127.00	11310	20230227	-22.37	8000	20230926	9.75	9220	-4.77	20240205	8260	6.30	20240123	11310	-22.37	20230227	8000	9.75	20230926	0.23	N	004970	500	80 억	481038	N	N	10	N	N
23	20240227	110200	57	100.00	KOSPI	N	N	N	N		N	8750	-220	5	-2.45	135720540	15488	191.94	8970	9000	8700	11660	6280	8970	8762.95	3.01	4404	9116	9042	8946	8872	8776	8995	8825	80	2690	500	6450	10	1	16000000	1400	9.86	0.25	12	0.10	887.00	35127.00	11310	20230227	-22.63	8000	20230926	9.38	9220	-5.10	20240205	8260	5.93	20240123	11310	-22.63	20230227	8000	9.38	20230926	0.23	N	004970	500	80 억	481038	N	N	10	N	N
24	20240227	100200	57	100.00	KOSPI	N	N	N	N		N	8760	-210	5	-2.34	127069080	14500	179.70	8970	9000	8700	11660	6280	8970	8763.38	3.01	4592	9116	9042	8946	8872	8776	8995	8825	80	2690	500	6450	10	1	16000000	1402	9.88	0.25	12	0.09	887.00	35127.00	11310	20230227	-22.55	8000	20230926	9.50	9220	-4.99	20240205	8260	6.05	20240123	11310	-22.55	20230227	8000	9.50	20230926	0.23	N	004970	500	80 억	481038	N	N	10	N	N
25	20240227	090201	57	100.00	KOSPI	N	N	N	N		N	8970	0	3	0.00	89700	10	0.12	8970	8970	8970	11660	6280	8970	8970.00	3.01	-1	9116	9042	8946	8872	8776	8995	8825	80	2690	500	6450	10	1	16000000	1435	10.11	0.26	12	0.00	887.00	35127.00	11310	20230227	-20.69	8000	20230926	12.12	9220	-2.71	20240205	8260	8.60	20240123	11310	-20.69	20230227	8000	12.12	20230926	0.23	N	004970	500	80 억	481038	N	N	10	N	N
26	20240226	160159	57	100.00	KOSPI	N	N	N	N		N	8970	-50	5	-0.55	71645220	8059	92.87	9020	9020	8850	11720	6320	9020	8890.09	3.02	-2139	9120	9070	9000	8950	8880	9035	8915	80	2700	500	6490	10	1	16000000	1435	10.11	0.26	12	0.05	887.00	35127.00	11310	20230227	-20.69	8000	20230926	12.12	9220	-2.71	20240205	8260	8.60	20240123	11310	-20.69	20230227	8000	12.12	20230926	0.23	N	004970	500	80 억	483301	N	N	10	N	N
27	20240226	150200	57	100.00	KOSPI	N	N	N	N		N	8910	-110	5	-1.22	40553220	4560	52.55	9020	9020	8860	11720	6320	9020	8893.25	3.02	-1313	9120	9070	9000	8950	8880	9035	8915	80	2700	500	6490	10	1	16000000	1426	10.05	0.25	12	0.03	887.00	35127.00	11310	20230227	-21.22	8000	20230926	11.38	9220	-3.36	20240205	8260	7.87	20240123	11310	-21.22	20230227	8000	11.38	20230926	0.23	N	004970	500	80 억	483301	N	N	2	N	N
28	20240226	140159	57	100.00	KOSPI	N	N	N	N		N	8920	-100	5	-1.11	33718570	3792	43.70	9020	9020	8860	11720	6320	9020	8892.03	3.02	-808	9120	9070	9000	8950	8880	9035	8915	80	2700	500	6490	10	1	16000000	1427	10.06	0.25	12	0.02	887.00	35127.00	11310	20230227	-21.13	8000	20230926	11.50	9220	-3.25	20240205	8260	7.99	20240123	11310	-21.13	20230227	8000	11.50	20230926	0.23	N	004970	500	80 억	483301	N	N	2	N	N
29	20240226	130159	57	100.00	KOSPI	N	N	N	N		N	8920	-100	5	-1.11	28278590	3182	36.67	9020	9020	8860	11720	6320	9020	8887.05	3.02	-758	9120	9070	9000	8950	8880	9035	8915	80	2700	500	6490	10	1	16000000	1427	10.06	0.25	12	0.02	887.00	35127.00	11310	20230227	-21.13	8000	20230926	11.50	9220	-3.25	20240205	8260	7.99	20240123	11310	-21.13	20230227	8000	11.50	20230926	0.23	N	004970	500	80 억	483301	N	N	2	N	N
30	20240226	120159	57	100.00	KOSPI	N	N	N	N		N	8920	-100	5	-1.11	27128570	3053	35.18	9020	9020	8860	11720	6320	9020	8885.87	3.02	-783	9120	9070	9000	8950	8880	9035	8915	80	2700	500	6490	10	1	16000000	1427	10.06	0.25	12	0.02	887.00	35127.00	11310	20230227	-21.13	8000	20230926	11.50	9220	-3.25	20240205	8260	7.99	20240123	11310	-21.13	20230227	8000	11.50	20230926	0.23	N	004970	500	80 억	483301	N	N	2	N	N
31	20240226	110159	57	100.00	KOSPI	N	N	N	N		N	8880	-140	5	-1.55	24956910	2809	32.37	9020	9020	8860	11720	6320	9020	8884.62	3.02	-805	9120	9070	9000	8950	8880	9035	8915	80	2700	500	6490	10	1	16000000	1421	10.01	0.25	12	0.02	887.00	35127.00	11310	20230227	-21.49	8000	20230926	11.00	9220	-3.69	20240205	8260	7.51	20240123	11310	-21.49	20230227	8000	11.00	20230926	0.23	N	004970	500	80 억	483301	N	N	2	N	N
32	20240226	100158	57	100.00	KOSPI	N	N	N	N		N	8890	-130	5	-1.44	9363900	1052	12.12	9020	9020	8870	11720	6320	9020	8901.05	3.02	-252	9120	9070	9000	8950	8880	9035	8915	80	2700	500	6490	10	1	16000000	1422	10.02	0.25	12	0.01	887.00	35127.00	11310	20230227	-21.40	8000	20230926	11.12	9220	-3.58	20240205	8260	7.63	20240123	11310	-21.40	20230227	8000	11.12	20230926	0.23	N	004970	500	80 억	483301	N	N	2	N	N
33	20240226	090155	57	100.00	KOSPI	N	N	N	N		N	8940	-80	5	-0.89	771860	86	0.99	9020	9020	8940	11720	6320	9020	8975.12	3.02	-54	9120	9070	9000	8950	8880	9035	8915	80	2700	500	6490	10	1	16000000	1430	10.08	0.25	12	0.00	887.00	35127.00	11310	20230227	-20.95	8000	20230926	11.75	9220	-3.04	20240205	8260	8.23	20240123	11310	-20.95	20230227	8000	11.75	20230926	0.23	N	004970	500	80 억	483301	N	N	2	N	N
34	20240223	160158	57	100.00	KOSPI	N	N	N	N		N	9020	30	2	0.33	77778870	8676	61.48	9050	9050	8930	11680	6300	8990	8964.83	3.03	-1152	9110	9050	9000	8940	8890	9025	8915	80	2690	500	6470	10	1	16000000	1443	10.17	0.26	12	0.05	887.00	35127.00	11310	20230227	-20.25	8000	20230926	12.75	9220	-2.17	20240205	8260	9.20	20240123	11310	-20.25	20230227	8000	12.75	20230926	0.23	N	004970	500	80 억	484820	N	N	2	N	N
35	20240223	150159	57	100.00	KOSPI	N	N	N	N		N	8960	-30	5	-0.33	74599210	8322	58.98	9050	9050	8930	11680	6300	8990	8964.10	3.03	-1196	9110	9050	9000	8940	8890	9025	8915	80	2690	500	6470	10	1	16000000	1434	10.10	0.26	12	0.05	887.00	35127.00	11310	20230227	-20.78	8000	20230926	12.00	9220	-2.82	20240205	8260	8.47	20240123	11310	-20.78	20230227	8000	12.00	20230926	0.23	N	004970	500	80 억	484820	N	N	10	N	N
36	20240223	140157	57	100.00	KOSPI	N	N	N	N		N	9000	10	2	0.11	70620400	7879	55.84	9050	9050	8930	11680	6300	8990	8963.12	3.03	-888	9110	9050	9000	8940	8890	9025	8915	80	2690	500	6470	10	1	16000000	1440	10.15	0.26	12	0.05	887.00	35127.00	11310	20230227	-20.42	8000	20230926	12.50	9220	-2.39	20240205	8260	8.96	20240123	11310	-20.42	20230227	8000	12.50	20230926	0.23	N	004970	500	80 억	484820	N	N	10	N	N
37	20240223	130158	57	100.00	KOSPI	N	N	N	N		N	8960	-30	5	-0.33	60944190	6799	48.18	9050	9050	8930	11680	6300	8990	8963.70	3.03	-931	9110	9050	9000	8940	8890	9025	8915	80	2690	500	6470	10	1	16000000	1434	10.10	0.26	12	0.04	887.00	35127.00	11310	20230227	-20.78	8000	20230926	12.00	9220	-2.82	20240205	8260	8.47	20240123	11310	-20.78	20230227	8000	12.00	20230926	0.23	N	004970	500	80 억	484820	N	N	10	N	N
38	20240223	120157	57	100.00	KOSPI	N	N	N	N		N	8950	-40	5	-0.44	44278670	4939	35.00	9050	9050	8930	11680	6300	8990	8965.11	3.03	-446	9110	9050	9000	8940	8890	9025	8915	80	2690	500	6470	10	1	16000000	1432	10.09	0.25	12	0.03	887.00	35127.00	11310	20230227	-20.87	8000	20230926	11.88	9220	-2.93	20240205	8260	8.35	20240123	11310	-20.87	20230227	8000	11.88	20230926	0.23	N	004970	500	80 억	484820	N	N	10	N	N
39	20240223	110158	57	100.00	KOSPI	N	N	N	N		N	9000	10	2	0.11	14257070	1591	11.27	9050	9050	8930	11680	6300	8990	8961.07	3.03	-401	9110	9050	9000	8940	8890	9025	8915	80	2690	500	6470	10	1	16000000	1440	10.15	0.26	12	0.01	887.00	35127.00	11310	20230227	-20.42	8000	20230926	12.50	9220	-2.39	20240205	8260	8.96	20240123	11310	-20.42	20230227	8000	12.50	20230926	0.23	N	004970	500	80 억	484820	N	N	10	N	N
40	20240223	100156	57	100.00	KOSPI	N	N	N	N		N	8950	-40	5	-0.44	8243130	919	6.51	9050	9050	8940	11680	6300	8990	8969.67	3.03	-375	9110	9050	9000	8940	8890	9025	8915	80	2690	500	6470	10	1	16000000	1432	10.09	0.25	12	0.01	887.00	35127.00	11310	20230227	-20.87	8000	20230926	11.88	9220	-2.93	20240205	8260	8.35	20240123	11310	-20.87	20230227	8000	11.88	20230926	0.23	N	004970	500	80 억	484820	N	N	10	N	N
41	20240223	090158	57	100.00	KOSPI	N	N	N	N		N	9000	10	2	0.11	162650	18	0.13	9050	9050	9000	11680	6300	8990	9036.11	3.03	-13	9110	9050	9000	8940	8890	9025	8915	80	2690	500	6470	10	1	16000000	1440	10.15	0.26	12	0.00	887.00	35127.00	11310	20230227	-20.42	8000	20230926	12.50	9220	-2.39	20240205	8260	8.96	20240123	11310	-20.42	20230227	8000	12.50	20230926	0.23	N	004970	500	80 억	484820	N	N	10	N	N
42	20240222	160151	57	100.00	KOSPI	N	N	N	N		N	8990	10	2	0.11	126754010	14109	85.28	9020	9060	8950	11670	6290	8980	8983.91	3.03	39	9213	9096	9023	8906	8833	9060	8870	80	2690	500	6460	10	1	16000000	1438	10.14	0.26	12	0.09	887.00	35127.00	11310	20230227	-20.51	8000	20230926	12.38	9220	-2.49	20240205	8260	8.84	20240123	11310	-20.51	20230227	8000	12.38	20230926	0.23	N	004970	500	80 억	484675	N	N	10	N	N
43	20240222	150157	57	100.00	KOSPI	N	N	N	N		N	8970	-10	5	-0.11	120041520	13361	80.76	9020	9060	8960	11670	6290	8980	8984.47	3.03	46	9213	9096	9023	8906	8833	9060	8870	80	2690	500	6460	10	1	16000000	1435	10.11	0.26	12	0.08	887.00	35127.00	11310	20230227	-20.69	8000	20230926	12.12	9220	-2.71	20240205	8260	8.60	20240123	11310	-20.69	20230227	8000	12.12	20230926	0.23	N	004970	500	80 억	484675	N	N	1	N	N
44	20240222	140157	57	100.00	KOSPI	N	N	N	N		N	9050	70	2	0.78	45686420	5074	30.67	9020	9060	8980	11670	6290	8980	9004.02	3.03	250	9213	9096	9023	8906	8833	9060	8870	80	2690	500	6460	10	1	16000000	1448	10.20	0.26	12	0.03	887.00	35127.00	11310	20230227	-19.98	8000	20230926	13.12	9220	-1.84	20240205	8260	9.56	20240123	11310	-19.98	20230227	8000	13.12	20230926	0.23	N	004970	500	80 억	484675	N	N	1	N	N
45	20240222	130157	57	100.00	KOSPI	N	N	N	N		N	8980	0	3	0.00	33939240	3771	22.79	9020	9050	8980	11670	6290	8980	9000.06	3.03	-169	9213	9096	9023	8906	8833	9060	8870	80	2690	500	6460	10	1	16000000	1437	10.12	0.26	12	0.02	887.00	35127.00	11310	20230227	-20.60	8000	20230926	12.25	9220	-2.60	20240205	8260	8.72	20240123	11310	-20.60	20230227	8000	12.25	20230926	0.23	N	004970	500	80 억	484675	N	N	1	N	N
46	20240222	120157	57	100.00	KOSPI	N	N	N	N		N	8990	10	2	0.11	33597820	3733	22.56	9020	9050	8980	11670	6290	8980	9000.22	3.03	-137	9213	9096	9023	8906	8833	9060	8870	80	2690	500	6460	10	1	16000000	1438	10.14	0.26	12	0.02	887.00	35127.00	11310	20230227	-20.51	8000	20230926	12.38	9220	-2.49	20240205	8260	8.84	20240123	11310	-20.51	20230227	8000	12.38	20230926	0.23	N	004970	500	80 억	484675	N	N	1	N	N
47	20240222	110156	57	100.00	KOSPI	N	N	N	N		N	9000	20	2	0.22	31763460	3529	21.33	9020	9050	8980	11670	6290	8980	9000.70	3.03	-68	9213	9096	9023	8906	8833	9060	8870	80	2690	500	6460	10	1	16000000	1440	10.15	0.26	12	0.02	887.00	35127.00	11310	20230227	-20.42	8000	20230926	12.50	9220	-2.39	20240205	8260	8.96	20240123	11310	-20.42	20230227	8000	12.50	20230926	0.23	N	004970	500	80 억	484675	N	N	1	N	N
48	20240222	100156	57	100.00	KOSPI	N	N	N	N		N	9000	20	2	0.22	28436810	3159	19.09	9020	9050	8980	11670	6290	8980	9001.84	3.03	-62	9213	9096	9023	8906	8833	9060	8870	80	2690	500	6460	10	1	16000000	1440	10.15	0.26	12	0.02	887.00	35127.00	11310	20230227	-20.42	8000	20230926	12.50	9220	-2.39	20240205	8260	8.96	20240123	11310	-20.42	20230227	8000	12.50	20230926	0.23	N	004970	500	80 억	484675	N	N	1	N	N
49	20240222	090156	57	100.00	KOSPI	N	N	N	N		N	9020	40	2	0.45	99220	11	0.07	9020	9020	9020	11670	6290	8980	9020.00	3.03	-5	9213	9096	9023	8906	8833	9060	8870	80	2690	500	6460	10	1	16000000	1443	10.17	0.26	12	0.00	887.00	35127.00	11310	20230227	-20.25	8000	20230926	12.75	9220	-2.17	20240205	8260	9.20	20240123	11310	-20.25	20230227	8000	12.75	20230926	0.23	N	004970	500	80 억	484675	N	N	1	N	N
50	20240221	160155	57	100.00	KOSPI	N	N	N	N		N	8980	-140	5	-1.54	149182110	16544	177.02	9140	9140	8950	11850	6390	9120	9017.29	3.03	1224	9226	9172	9126	9072	9026	9200	9100	80	2730	500	6560	10	1	16000000	1437	10.12	0.26	12	0.10	887.00	35127.00	11310	20230227	-20.60	8000	20230926	12.25	9220	-2.60	20240205	8260	8.72	20240123	11310	-20.60	20230227	8000	12.25	20230926	0.26	N	004970	500	80 억	484248	N	N	1	N	N
51	20240221	150154	57	100.00	KOSPI	N	N	N	N		N	9000	-120	5	-1.32	91327720	10102	108.09	9140	9140	9000	11850	6390	9120	9040.56	3.03	313	9226	9172	9126	9072	9026	9200	9100	80	2730	500	6560	10	1	16000000	1440	10.15	0.26	12	0.06	887.00	35127.00	11310	20230227	-20.42	8000	20230926	12.50	9220	-2.39	20240205	8260	8.96	20240123	11310	-20.42	20230227	8000	12.50	20230926	0.26	N	004970	500	80 억	484248	N	N	10	N	N
52	20240221	140155	57	100.00	KOSPI	N	N	N	N		N	9030	-90	5	-0.99	62034030	6854	73.34	9140	9140	9020	11850	6390	9120	9050.78	3.03	260	9226	9172	9126	9072	9026	9200	9100	80	2730	500	6560	10	1	16000000	1445	10.18	0.26	12	0.04	887.00	35127.00	11310	20230227	-20.16	8000	20230926	12.88	9220	-2.06	20240205	8260	9.32	20240123	11310	-20.16	20230227	8000	12.88	20230926	0.26	N	004970	500	80 억	484248	N	N	10	N	N
53	20240221	130155	57	100.00	KOSPI	N	N	N	N		N	9050	-70	5	-0.77	50101050	5533	59.20	9140	9140	9020	11850	6390	9120	9054.95	3.03	22	9226	9172	9126	9072	9026	9200	9100	80	2730	500	6560	10	1	16000000	1448	10.20	0.26	12	0.03	887.00	35127.00	11310	20230227	-19.98	8000	20230926	13.12	9220	-1.84	20240205	8260	9.56	20240123	11310	-19.98	20230227	8000	13.12	20230926	0.26	N	004970	500	80 억	484248	N	N	10	N	N
54	20240221	120155	57	100.00	KOSPI	N	N	N	N		N	9050	-70	5	-0.77	48347640	5339	57.13	9140	9140	9030	11850	6390	9120	9055.56	3.03	-64	9226	9172	9126	9072	9026	9200	9100	80	2730	500	6560	10	1	16000000	1448	10.20	0.26	12	0.03	887.00	35127.00	11310	20230227	-19.98	8000	20230926	13.12	9220	-1.84	20240205	8260	9.56	20240123	11310	-19.98	20230227	8000	13.12	20230926	0.26	N	004970	500	80 억	484248	N	N	10	N	N
55	20240221	110157	57	100.00	KOSPI	N	N	N	N		N	9080	-40	5	-0.44	13742150	1514	16.20	9140	9140	9050	11850	6390	9120	9076.72	3.03	360	9226	9172	9126	9072	9026	9200	9100	80	2730	500	6560	10	1	16000000	1453	10.24	0.26	12	0.01	887.00	35127.00	11310	20230227	-19.72	8000	20230926	13.50	9220	-1.52	20240205	8260	9.93	20240123	11310	-19.72	20230227	8000	13.50	20230926	0.26	N	004970	500	80 억	484248	N	N	10	N	N
56	20240221	100155	57	100.00	KOSPI	N	N	N	N		N	9080	-40	5	-0.44	8467600	933	9.98	9140	9140	9050	11850	6390	9120	9075.67	3.03	166	9226	9172	9126	9072	9026	9200	9100	80	2730	500	6560	10	1	16000000	1453	10.24	0.26	12	0.01	887.00	35127.00	11310	20230227	-19.72	8000	20230926	13.50	9220	-1.52	20240205	8260	9.93	20240123	11310	-19.72	20230227	8000	13.50	20230926	0.26	N	004970	500	80 억	484248	N	N	10	N	N
57	20240221	090155	57	100.00	KOSPI	N	N	N	N		N	9120	0	3	0.00	1323460	145	1.55	9140	9140	9120	11850	6390	9120	9127.31	3.03	-1	9226	9172	9126	9072	9026	9200	9100	80	2730	500	6560	10	1	16000000	1459	10.28	0.26	12	0.00	887.00	35127.00	11310	20230227	-19.36	8000	20230926	14.00	9220	-1.08	20240205	8260	10.41	20240123	11310	-19.36	20230227	8000	14.00	20230926	0.26	N	004970	500	80 억	484248	N	N	10	N	N
58	20240220	160153	57	100.00	KOSPI	N	N	N	N		N	9120	10	2	0.11	85170400	9344	55.47	9110	9180	9080	11840	6380	9110	9114.96	3.03	-463	9243	9176	9053	8986	8863	9210	9020	80	2730	500	6550	10	1	16000000	1459	10.28	0.26	12	0.06	887.00	35127.00	11310	20230227	-19.36	8000	20230926	14.00	9220	-1.08	20240205	8260	10.41	20240123	11310	-19.36	20230227	8000	14.00	20230926	0.26	N	004970	500	80 억	484661	N	N	10	N	N
59	20240220	150154	57	100.00	KOSPI	N	N	N	N		N	9080	-30	5	-0.33	76535100	8395	49.83	9110	9180	9080	11840	6380	9110	9116.75	3.03	-530	9243	9176	9053	8986	8863	9210	9020	80	2730	500	6550	10	1	16000000	1453	10.24	0.26	12	0.05	887.00	35127.00	11310	20230227	-19.72	8000	20230926	13.50	9220	-1.52	20240205	8260	9.93	20240123	11310	-19.72	20230227	8000	13.50	20230926	0.26	N	004970	500	80 억	484661	N	N	31	N	N
60	20240220	140154	57	100.00	KOSPI	N	N	N	N		N	9130	20	2	0.22	46870250	5132	30.46	9110	9180	9080	11840	6380	9110	9132.94	3.03	194	9243	9176	9053	8986	8863	9210	9020	80	2730	500	6550	10	1	16000000	1461	10.29	0.26	12	0.03	887.00	35127.00	11310	20230227	-19.27	8000	20230926	14.12	9220	-0.98	20240205	8260	10.53	20240123	11310	-19.27	20230227	8000	14.12	20230926	0.26	N	004970	500	80 억	484661	N	N	31	N	N
61	20240220	130155	57	100.00	KOSPI	N	N	N	N		N	9150	40	2	0.44	38247110	4185	24.84	9110	9180	9080	11840	6380	9110	9139.09	3.03	56	9243	9176	9053	8986	8863	9210	9020	80	2730	500	6550	10	1	16000000	1464	10.32	0.26	12	0.03	887.00	35127.00	11310	20230227	-19.10	8000	20230926	14.38	9220	-0.76	20240205	8260	10.77	20240123	11310	-19.10	20230227	8000	14.38	20230926	0.26	N	004970	500	80 억	484661	N	N	31	N	N
62	20240220	120154	57	100.00	KOSPI	N	N	N	N		N	9150	40	2	0.44	36183890	3959	23.50	9110	9180	9080	11840	6380	9110	9139.65	3.03	63	9243	9176	9053	8986	8863	9210	9020	80	2730	500	6550	10	1	16000000	1464	10.32	0.26	12	0.02	887.00	35127.00	11310	20230227	-19.10	8000	20230926	14.38	9220	-0.76	20240205	8260	10.77	20240123	11310	-19.10	20230227	8000	14.38	20230926	0.26	N	004970	500	80 억	484661	N	N	31	N	N
63	20240220	110152	57	100.00	KOSPI	N	N	N	N		N	9140	30	2	0.33	31106340	3403	20.20	9110	9180	9080	11840	6380	9110	9140.86	3.03	75	9243	9176	9053	8986	8863	9210	9020	80	2730	500	6550	10	1	16000000	1462	10.30	0.26	12	0.02	887.00	35127.00	11310	20230227	-19.19	8000	20230926	14.25	9220	-0.87	20240205	8260	10.65	20240123	11310	-19.19	20230227	8000	14.25	20230926	0.26	N	004970	500	80 억	484661	N	N	31	N	N
64	20240220	100153	57	100.00	KOSPI	N	N	N	N		N	9110	0	3	0.00	5977620	657	3.90	9110	9140	9080	11840	6380	9110	9098.36	3.03	99	9243	9176	9053	8986	8863	9210	9020	80	2730	500	6550	10	1	16000000	1458	10.27	0.26	12	0.00	887.00	35127.00	11310	20230227	-19.45	8000	20230926	13.88	9220	-1.19	20240205	8260	10.29	20240123	11310	-19.45	20230227	8000	13.88	20230926	0.26	N	004970	500	80 억	484661	N	N	31	N	N
65	20240220	090155	57	100.00	KOSPI	N	N	N	N		N	9140	30	2	0.33	665350	73	0.43	9110	9140	9110	11840	6380	9110	9114.38	3.03	-1	9243	9176	9053	8986	8863	9210	9020	80	2730	500	6550	10	1	16000000	1462	10.30	0.26	12	0.00	887.00	35127.00	11310	20230227	-19.19	8000	20230926	14.25	9220	-0.87	20240205	8260	10.65	20240123	11310	-19.19	20230227	8000	14.25	20230926	0.26	N	004970	500	80 억	484661	N	N	31	N	N
66	20240219	160154	57	100.00	KOSPI	N	N	N	N		N	9110	180	2	2.02	152694920	16843	190.34	8930	9120	8930	11600	6260	8930	9065.78	3.01	2825	9083	9006	8903	8826	8723	9045	8865	80	2670	500	6420	10	1	16000000	1458	10.27	0.26	12	0.11	887.00	35127.00	11310	20230227	-19.45	8000	20230926	13.88	9220	-1.19	20240205	8260	10.29	20240123	11310	-19.45	20230227	8000	13.88	20230926	0.26	N	004970	500	80 억	481921	N	N	31	N	N
67	20240219	150155	57	100.00	KOSPI	N	N	N	N		N	9100	170	2	1.90	146848080	16201	183.08	8930	9120	8930	11600	6260	8930	9064.14	3.01	2768	9083	9006	8903	8826	8723	9045	8865	80	2670	500	6420	10	1	16000000	1456	10.26	0.26	12	0.10	887.00	35127.00	11310	20230227	-19.54	8000	20230926	13.75	9220	-1.30	20240205	8260	10.17	20240123	11310	-19.54	20230227	8000	13.75	20230926	0.26	N	004970	500	80 억	481921	N	N	8	N	N
68	20240219	140155	57	100.00	KOSPI	N	N	N	N		N	9110	180	2	2.02	141857060	15652	176.88	8930	9120	8930	11600	6260	8930	9063.19	3.01	2532	9083	9006	8903	8826	8723	9045	8865	80	2670	500	6420	10	1	16000000	1458	10.27	0.26	12	0.10	887.00	35127.00	11310	20230227	-19.45	8000	20230926	13.88	9220	-1.19	20240205	8260	10.29	20240123	11310	-19.45	20230227	8000	13.88	20230926	0.26	N	004970	500	80 억	481921	N	N	8	N	N
69	20240219	130156	57	100.00	KOSPI	N	N	N	N		N	9100	170	2	1.90	127744450	14101	159.35	8930	9110	8930	11600	6260	8930	9059.25	3.01	1258	9083	9006	8903	8826	8723	9045	8865	80	2670	500	6420	10	1	16000000	1456	10.26	0.26	12	0.09	887.00	35127.00	11310	20230227	-19.54	8000	20230926	13.75	9220	-1.30	20240205	8260	10.17	20240123	11310	-19.54	20230227	8000	13.75	20230926	0.26	N	004970	500	80 억	481921	N	N	8	N	N
70	20240219	120155	57	100.00	KOSPI	N	N	N	N		N	9090	160	2	1.79	122598030	13535	152.96	8930	9110	8930	11600	6260	8930	9057.85	3.01	1143	9083	9006	8903	8826	8723	9045	8865	80	2670	500	6420	10	1	16000000	1454	10.25	0.26	12	0.08	887.00	35127.00	11310	20230227	-19.63	8000	20230926	13.62	9220	-1.41	20240205	8260	10.05	20240123	11310	-19.63	20230227	8000	13.62	20230926	0.26	N	004970	500	80 억	481921	N	N	8	N	N
71	20240219	110154	57	100.00	KOSPI	N	N	N	N		N	9050	120	2	1.34	60730770	6712	75.85	8930	9110	8930	11600	6260	8930	9048.09	3.01	759	9083	9006	8903	8826	8723	9045	8865	80	2670	500	6420	10	1	16000000	1448	10.20	0.26	12	0.04	887.00	35127.00	11310	20230227	-19.98	8000	20230926	13.12	9220	-1.84	20240205	8260	9.56	20240123	11310	-19.98	20230227	8000	13.12	20230926	0.26	N	004970	500	80 억	481921	N	N	8	N	N
72	20240219	100153	57	100.00	KOSPI	N	N	N	N		N	9110	180	2	2.02	51643460	5709	64.52	8930	9110	8930	11600	6260	8930	9045.97	3.01	481	9083	9006	8903	8826	8723	9045	8865	80	2670	500	6420	10	1	16000000	1458	10.27	0.26	12	0.04	887.00	35127.00	11310	20230227	-19.45	8000	20230926	13.88	9220	-1.19	20240205	8260	10.29	20240123	11310	-19.45	20230227	8000	13.88	20230926	0.26	N	004970	500	80 억	481921	N	N	8	N	N
73	20240219	090154	57	100.00	KOSPI	N	N	N	N		N	8930	0	3	0.00	616170	69	0.78	8930	8930	8930	11600	6260	8930	8930.00	3.01	46	9083	9006	8903	8826	8723	9045	8865	80	2670	500	6420	10	1	16000000	1429	10.07	0.25	12	0.00	887.00	35127.00	11310	20230227	-21.04	8000	20230926	11.62	9220	-3.15	20240205	8260	8.11	20240123	11310	-21.04	20230227	8000	11.62	20230926	0.26	N	004970	500	80 억	481921	N	N	8	N	N
74	20240216	160153	57	100.00	KOSPI	N	N	N	N		N	8930	80	2	0.90	78939050	8847	40.28	8800	8980	8800	11500	6200	8850	8922.69	3.02	-1380	9130	8990	8920	8780	8710	8955	8745	80	2650	500	6370	10	1	16000000	1429	10.07	0.25	12	0.06	887.00	35127.00	11420	20230210	-21.80	8000	20230926	11.62	9220	-3.15	20240205	8260	8.11	20240123	11310	-21.04	20230227	8000	11.62	20230926	0.26	N	004970	500	80 억	482818	N	N	8	N	N
75	20240216	150154	57	100.00	KOSPI	N	N	N	N		N	8960	110	2	1.24	75089290	8416	38.32	8800	8980	8800	11500	6200	8850	8922.21	3.02	-965	9130	8990	8920	8780	8710	8955	8745	80	2650	500	6370	10	1	16000000	1434	10.10	0.26	12	0.05	887.00	35127.00	11420	20230210	-21.54	8000	20230926	12.00	9220	-2.82	20240205	8260	8.47	20240123	11310	-20.78	20230227	8000	12.00	20230926	0.26	N	004970	500	80 억	482818	N	N	9	N	N
76	20240216	140155	57	100.00	KOSPI	N	N	N	N		N	8970	120	2	1.36	74228450	8320	37.88	8800	8980	8800	11500	6200	8850	8921.69	3.02	-941	9130	8990	8920	8780	8710	8955	8745	80	2650	500	6370	10	1	16000000	1435	10.11	0.26	12	0.05	887.00	35127.00	11420	20230210	-21.45	8000	20230926	12.12	9220	-2.71	20240205	8260	8.60	20240123	11310	-20.69	20230227	8000	12.12	20230926	0.26	N	004970	500	80 억	482818	N	N	9	N	N
77	20240216	130153	57	100.00	KOSPI	N	N	N	N		N	8970	120	2	1.36	73986400	8293	37.76	8800	8980	8800	11500	6200	8850	8921.55	3.02	-932	9130	8990	8920	8780	8710	8955	8745	80	2650	500	6370	10	1	16000000	1435	10.11	0.26	12	0.05	887.00	35127.00	11420	20230210	-21.45	8000	20230926	12.12	9220	-2.71	20240205	8260	8.60	20240123	11310	-20.69	20230227	8000	12.12	20230926	0.26	N	004970	500	80 억	482818	N	N	9	N	N
78	20240216	120155	57	100.00	KOSPI	N	N	N	N		N	8950	100	2	1.13	71659860	8033	36.57	8800	8980	8800	11500	6200	8850	8920.68	3.02	-924	9130	8990	8920	8780	8710	8955	8745	80	2650	500	6370	10	1	16000000	1432	10.09	0.25	12	0.05	887.00	35127.00	11420	20230210	-21.63	8000	20230926	11.88	9220	-2.93	20240205	8260	8.35	20240123	11310	-20.87	20230227	8000	11.88	20230926	0.26	N	004970	500	80 억	482818	N	N	9	N	N
79	20240216	110155	57	100.00	KOSPI	N	N	N	N		N	8970	120	2	1.36	38739010	4354	19.82	8800	8980	8800	11500	6200	8850	8897.34	3.02	-1018	9130	8990	8920	8780	8710	8955	8745	80	2650	500	6370	10	1	16000000	1435	10.11	0.26	12	0.03	887.00	35127.00	11420	20230210	-21.45	8000	20230926	12.12	9220	-2.71	20240205	8260	8.60	20240123	11310	-20.69	20230227	8000	12.12	20230926	0.26	N	004970	500	80 억	482818	N	N	9	N	N
80	20240216	100154	57	100.00	KOSPI	N	N	N	N		N	8920	70	2	0.79	35458860	3987	18.15	8800	8970	8800	11500	6200	8850	8893.62	3.02	-1010	9130	8990	8920	8780	8710	8955	8745	80	2650	500	6370	10	1	16000000	1427	10.06	0.25	12	0.02	887.00	35127.00	11420	20230210	-21.89	8000	20230926	11.50	9220	-3.25	20240205	8260	7.99	20240123	11310	-21.13	20230227	8000	11.50	20230926	0.26	N	004970	500	80 억	482818	N	N	9	N	N
81	20240216	090154	57	100.00	KOSPI	N	N	N	N		N	8920	70	2	0.79	732760	83	0.38	8800	8920	8800	11500	6200	8850	8828.43	3.02	0	9130	8990	8920	8780	8710	8955	8745	80	2650	500	6370	10	1	16000000	1427	10.06	0.25	12	0.00	887.00	35127.00	11420	20230210	-21.89	8000	20230926	11.50	9220	-3.25	20240205	8260	7.99	20240123	11310	-21.13	20230227	8000	11.50	20230926	0.26	N	004970	500	80 억	482818	N	N	9	N	N
82	20240215	160153	57	100.00	KOSPI	N	N	N	N		N	8850	-170	5	-1.88	195543600	21965	510.81	9060	9060	8850	11720	6320	9020	8902.51	3.05	-5038	9113	9066	9023	8976	8933	9045	8955	80	2700	500	6490	10	1	16000000	1416	9.98	0.25	12	0.14	887.00	35127.00	11500	20230209	-23.04	8000	20230926	10.62	9220	-4.01	20240205	8260	7.14	20240123	11310	-21.75	20230227	8000	10.62	20230926	0.26	N	004970	500	80 억	488412	N	N	9	N	N
83	20240215	150153	57	100.00	KOSPI	N	N	N	N		N	8850	-170	5	-1.88	165486000	18572	431.91	9060	9060	8850	11720	6320	9020	8910.51	3.05	-4712	9113	9066	9023	8976	8933	9045	8955	80	2700	500	6490	10	1	16000000	1416	9.98	0.25	12	0.12	887.00	35127.00	11500	20230209	-23.04	8000	20230926	10.62	9220	-4.01	20240205	8260	7.14	20240123	11310	-21.75	20230227	8000	10.62	20230926	0.26	N	004970	500	80 억	488412	N	N	0	N	N
84	20240215	140153	57	100.00	KOSPI	N	N	N	N		N	8900	-120	5	-1.33	74987150	8426	195.95	9060	9060	8850	11720	6320	9020	8899.50	3.05	-1280	9113	9066	9023	8976	8933	9045	8955	80	2700	500	6490	10	1	16000000	1424	10.03	0.25	12	0.05	887.00	35127.00	11500	20230209	-22.61	8000	20230926	11.25	9220	-3.47	20240205	8260	7.75	20240123	11310	-21.31	20230227	8000	11.25	20230926	0.26	N	004970	500	80 억	488412	N	N	0	N	N
85	20240215	130153	57	100.00	KOSPI	N	N	N	N		N	8890	-130	5	-1.44	67987890	7638	177.63	9060	9060	8850	11720	6320	9020	8901.27	3.05	-1232	9113	9066	9023	8976	8933	9045	8955	80	2700	500	6490	10	1	16000000	1422	10.02	0.25	12	0.05	887.00	35127.00	11500	20230209	-22.70	8000	20230926	11.12	9220	-3.58	20240205	8260	7.63	20240123	11310	-21.40	20230227	8000	11.12	20230926	0.26	N	004970	500	80 억	488412	N	N	0	N	N
86	20240215	120154	57	100.00	KOSPI	N	N	N	N		N	8870	-150	5	-1.66	66097870	7425	172.67	9060	9060	8850	11720	6320	9020	8902.07	3.05	-1081	9113	9066	9023	8976	8933	9045	8955	80	2700	500	6490	10	1	16000000	1419	10.00	0.25	12	0.05	887.00	35127.00	11500	20230209	-22.87	8000	20230926	10.88	9220	-3.80	20240205	8260	7.38	20240123	11310	-21.57	20230227	8000	10.88	20230926	0.26	N	004970	500	80 억	488412	N	N	0	N	N
87	20240215	110152	57	100.00	KOSPI	N	N	N	N		N	8880	-140	5	-1.55	44322790	4969	115.56	9060	9060	8880	11720	6320	9020	8919.86	3.05	-1117	9113	9066	9023	8976	8933	9045	8955	80	2700	500	6490	10	1	16000000	1421	10.01	0.25	12	0.03	887.00	35127.00	11500	20230209	-22.78	8000	20230926	11.00	9220	-3.69	20240205	8260	7.51	20240123	11310	-21.49	20230227	8000	11.00	20230926	0.26	N	004970	500	80 억	488412	N	N	0	N	N
88	20240215	100152	57	100.00	KOSPI	N	N	N	N		N	8900	-120	5	-1.33	29340360	3284	76.37	9060	9060	8890	11720	6320	9020	8934.34	3.05	-635	9113	9066	9023	8976	8933	9045	8955	80	2700	500	6490	10	1	16000000	1424	10.03	0.25	12	0.02	887.00	35127.00	11500	20230209	-22.61	8000	20230926	11.25	9220	-3.47	20240205	8260	7.75	20240123	11310	-21.31	20230227	8000	11.25	20230926	0.26	N	004970	500	80 억	488412	N	N	0	N	N
89	20240215	090151	57	100.00	KOSPI	N	N	N	N		N	9020	0	3	0.00	81460	9	0.21	9060	9060	9020	11720	6320	9020	9051.11	3.05	-1	9113	9066	9023	8976	8933	9045	8955	80	2700	500	6490	10	1	16000000	1443	10.17	0.26	12	0.00	887.00	35127.00	11500	20230209	-21.57	8000	20230926	12.75	9220	-2.17	20240205	8260	9.20	20240123	11310	-20.25	20230227	8000	12.75	20230926	0.26	N	004970	500	80 억	488412	N	N	0	N	N
90	20240214	160152	57	100.00	KOSPI	N	N	N	N		N	9020	-30	5	-0.33	38698610	4298	52.43	9070	9070	8980	11760	6340	9050	9003.86	3.06	-125	9250	9150	9050	8950	8850	9100	8900	80	2710	500	6510	10	1	16000000	1443	10.17	0.26	12	0.03	887.00	35127.00	11500	20230208	-21.57	8000	20230926	12.75	9220	-2.17	20240205	8260	9.20	20240123	11310	-20.25	20230227	8000	12.75	20230926	0.26	N	004970	500	80 억	488932	N	N	0	N	N
91	20240214	150152	57	100.00	KOSPI	N	N	N	N		N	9020	-30	5	-0.33	30596430	3397	41.44	9070	9070	8980	11760	6340	9050	9006.90	3.06	-87	9250	9150	9050	8950	8850	9100	8900	80	2710	500	6510	10	1	16000000	1443	10.17	0.26	12	0.02	887.00	35127.00	11500	20230208	-21.57	8000	20230926	12.75	9220	-2.17	20240205	8260	9.20	20240123	11310	-20.25	20230227	8000	12.75	20230926	0.26	N	004970	500	80 억	488932	N	N	0	N	N
92	20240214	140152	57	100.00	KOSPI	N	N	N	N		N	9020	-30	5	-0.33	24675940	2739	33.41	9070	9070	8980	11760	6340	9050	9009.11	3.06	-83	9250	9150	9050	8950	8850	9100	8900	80	2710	500	6510	10	1	16000000	1443	10.17	0.26	12	0.02	887.00	35127.00	11500	20230208	-21.57	8000	20230926	12.75	9220	-2.17	20240205	8260	9.20	20240123	11310	-20.25	20230227	8000	12.75	20230926	0.26	N	004970	500	80 억	488932	N	N	0	N	N
93	20240214	130155	57	100.00	KOSPI	N	N	N	N		N	9020	-30	5	-0.33	19288600	2140	26.11	9070	9070	8990	11760	6340	9050	9013.36	3.06	-56	9250	9150	9050	8950	8850	9100	8900	80	2710	500	6510	10	1	16000000	1443	10.17	0.26	12	0.01	887.00	35127.00	11500	20230208	-21.57	8000	20230926	12.75	9220	-2.17	20240205	8260	9.20	20240123	11310	-20.25	20230227	8000	12.75	20230926	0.26	N	004970	500	80 억	488932	N	N	0	N	N
94	20240214	120152	57	100.00	KOSPI	N	N	N	N		N	9050	0	3	0.00	16609220	1843	22.48	9070	9070	8990	11760	6340	9050	9012.06	3.06	166	9250	9150	9050	8950	8850	9100	8900	80	2710	500	6510	10	1	16000000	1448	10.20	0.26	12	0.01	887.00	35127.00	11500	20230208	-21.30	8000	20230926	13.12	9220	-1.84	20240205	8260	9.56	20240123	11310	-19.98	20230227	8000	13.12	20230926	0.26	N	004970	500	80 억	488932	N	N	0	N	N
95	20240214	110153	57	100.00	KOSPI	N	N	N	N		N	9030	-20	5	-0.22	16383310	1818	22.18	9070	9070	8990	11760	6340	9050	9011.72	3.06	170	9250	9150	9050	8950	8850	9100	8900	80	2710	500	6510	10	1	16000000	1445	10.18	0.26	12	0.01	887.00	35127.00	11500	20230208	-21.48	8000	20230926	12.88	9220	-2.06	20240205	8260	9.32	20240123	11310	-20.16	20230227	8000	12.88	20230926	0.26	N	004970	500	80 억	488932	N	N	0	N	N
96	20240214	090150	57	100.00	KOSPI	N	N	N	N		N	9070	20	2	0.22	1031800	114	1.39	9070	9070	9040	11760	6340	9050	9050.88	3.06	-99	9250	9150	9050	8950	8850	9100	8900	80	2710	500	6510	10	1	16000000	1451	10.23	0.26	12	0.00	887.00	35127.00	11500	20230208	-21.13	8000	20230926	13.38	9220	-1.63	20240205	8260	9.81	20240123	11310	-19.81	20230227	8000	13.38	20230926	0.26	N	004970	500	80 억	488932	N	N	0	N	N
97	20240213	160152	57	100.00	KOSPI	N	N	N	N		N	9050	-10	5	-0.11	73944700	8192	91.01	9070	9150	8950	11770	6350	9060	9026.45	3.06	-907	9173	9116	9053	8996	8933	9120	9000	80	2710	500	6520	10	1	16000000	1448	10.20	0.26	12	0.05	887.00	35127.00	11530	20230207	-21.51	8000	20230926	13.12	9220	-1.84	20240205	8260	9.56	20240123	11310	-19.98	20230227	8000	13.12	20230926	0.26	N	004970	500	80 억	489679	N	N	0	N	N
98	20240213	150146	57	100.00	KOSPI	N	N	N	N		N	9040	-20	5	-0.22	63884290	7079	78.65	9070	9150	8950	11770	6350	9060	9024.48	3.06	-104	9173	9116	9053	8996	8933	9120	9000	80	2710	500	6520	10	1	16000000	1446	10.19	0.26	12	0.04	887.00	35127.00	11530	20230207	-21.60	8000	20230926	13.00	9220	-1.95	20240205	8260	9.44	20240123	11310	-20.07	20230227	8000	13.00	20230926	0.26	N	004970	500	80 억	489679	N	N	0	N	N
99	20240213	140152	57	100.00	KOSPI	N	N	N	N		N	9060	0	3	0.00	48548250	5380	59.77	9070	9150	8950	11770	6350	9060	9023.84	3.06	-49	9173	9116	9053	8996	8933	9120	9000	80	2710	500	6520	10	1	16000000	1450	10.21	0.26	12	0.03	887.00	35127.00	11530	20230207	-21.42	8000	20230926	13.25	9220	-1.74	20240205	8260	9.69	20240123	11310	-19.89	20230227	8000	13.25	20230926	0.26	N	004970	500	80 억	489679	N	N	0	N	N
100	20240213	130150	57	100.00	KOSPI	N	N	N	N		N	9030	-30	5	-0.33	43914100	4867	54.07	9070	9150	8950	11770	6350	9060	9022.83	3.06	256	9173	9116	9053	8996	8933	9120	9000	80	2710	500	6520	10	1	16000000	1445	10.18	0.26	12	0.03	887.00	35127.00	11530	20230207	-21.68	8000	20230926	12.88	9220	-2.06	20240205	8260	9.32	20240123	11310	-20.16	20230227	8000	12.88	20230926	0.26	N	004970	500	80 억	489679	N	N	0	N	N
101	20240213	120151	57	100.00	KOSPI	N	N	N	N		N	9010	-50	5	-0.55	40838510	4526	50.28	9070	9150	8950	11770	6350	9060	9023.09	3.06	318	9173	9116	9053	8996	8933	9120	9000	80	2710	500	6520	10	1	16000000	1442	10.16	0.26	12	0.03	887.00	35127.00	11530	20230207	-21.86	8000	20230926	12.62	9220	-2.28	20240205	8260	9.08	20240123	11310	-20.34	20230227	8000	12.62	20230926	0.26	N	004970	500	80 억	489679	N	N	0	N	N
102	20240213	110151	57	100.00	KOSPI	N	N	N	N		N	9030	-30	5	-0.33	40586060	4498	49.97	9070	9150	8950	11770	6350	9060	9023.13	3.06	321	9173	9116	9053	8996	8933	9120	9000	80	2710	500	6520	10	1	16000000	1445	10.18	0.26	12	0.03	887.00	35127.00	11530	20230207	-21.68	8000	20230926	12.88	9220	-2.06	20240205	8260	9.32	20240123	11310	-20.16	20230227	8000	12.88	20230926	0.26	N	004970	500	80 억	489679	N	N	0	N	N
103	20240213	100144	57	100.00	KOSPI	N	N	N	N		N	9050	-10	5	-0.11	24018360	2655	29.50	9070	9150	8950	11770	6350	9060	9046.46	3.06	-6	9173	9116	9053	8996	8933	9120	9000	80	2710	500	6520	10	1	16000000	1448	10.20	0.26	12	0.02	887.00	35127.00	11530	20230207	-21.51	8000	20230926	13.12	9220	-1.84	20240205	8260	9.56	20240123	11310	-19.98	20230227	8000	13.12	20230926	0.26	N	004970	500	80 억	489679	N	N	0	N	N

42 KiB Raw Blame History

42 KiB

Raw Blame History