KissMeData/134790/price/prices-20240201.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

Files

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

44 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	160816	57	100.00	KOSPI	N	N	N	N	N	27900	400	2	1.45	77648350	2798	57.82	27500	28050	27350	35750	19250	27500	27752.73	1.03	-152	28100	27800	27500	27200	26900	27950	27350	10	8250	500	18700	50	1	2000000	558	21.93	0.83	12	0.14	1272.00	33581.00	44550	20230228	-37.37	26300	20240119	6.08	34800	-19.83	20240226	26300	6.08	20240119	44300	-37.02	20230302	26300	6.08	20240119	0.32	N	134790	500	10 억	20657	N	N	4	N	N
3	20240229	150818	57	100.00	KOSPI	N	N	N	N	N	27800	300	2	1.09	73662400	2655	54.87	27500	28050	27350	35750	19250	27500	27746.17	1.03	-149	28100	27800	27500	27200	26900	27950	27350	10	8250	500	18700	50	1	2000000	556	21.86	0.83	12	0.13	1272.00	33581.00	44550	20230228	-37.60	26300	20240119	5.70	34800	-20.11	20240226	26300	5.70	20240119	44300	-37.25	20230302	26300	5.70	20240119	0.32	N	134790	500	10 억	20657	N	N	7	N	N
4	20240229	140819	57	100.00	KOSPI	N	N	N	N	N	27850	350	2	1.27	66864850	2410	49.80	27500	28050	27350	35750	19250	27500	27746.28	1.03	-122	28100	27800	27500	27200	26900	27950	27350	10	8250	500	18700	50	1	2000000	557	21.89	0.83	12	0.12	1272.00	33581.00	44550	20230228	-37.49	26300	20240119	5.89	34800	-19.97	20240226	26300	5.89	20240119	44300	-37.13	20230302	26300	5.89	20240119	0.32	N	134790	500	10 억	20657	N	N	7	N	N
5	20240229	130816	57	100.00	KOSPI	N	N	N	N	N	27800	300	2	1.09	64053750	2309	47.72	27500	28050	27350	35750	19250	27500	27742.48	1.03	-125	28100	27800	27500	27200	26900	27950	27350	10	8250	500	18700	50	1	2000000	556	21.86	0.83	12	0.12	1272.00	33581.00	44550	20230228	-37.60	26300	20240119	5.70	34800	-20.11	20240226	26300	5.70	20240119	44300	-37.25	20230302	26300	5.70	20240119	0.32	N	134790	500	10 억	20657	N	N	7	N	N
6	20240229	120817	57	100.00	KOSPI	N	N	N	N	N	27750	250	2	0.91	56043800	2020	41.74	27500	28050	27350	35750	19250	27500	27746.28	1.03	-142	28100	27800	27500	27200	26900	27950	27350	10	8250	500	18700	50	1	2000000	555	21.82	0.83	12	0.10	1272.00	33581.00	44550	20230228	-37.71	26300	20240119	5.51	34800	-20.26	20240226	26300	5.51	20240119	44300	-37.36	20230302	26300	5.51	20240119	0.32	N	134790	500	10 억	20657	N	N	7	N	N
7	20240229	110819	57	100.00	KOSPI	N	N	N	N	N	27900	400	2	1.45	38066600	1376	28.44	27500	27900	27350	35750	19250	27500	27666.50	1.03	-93	28100	27800	27500	27200	26900	27950	27350	10	8250	500	18700	50	1	2000000	558	21.93	0.83	12	0.07	1272.00	33581.00	44550	20230228	-37.37	26300	20240119	6.08	34800	-19.83	20240226	26300	6.08	20240119	44300	-37.02	20230302	26300	6.08	20240119	0.32	N	134790	500	10 억	20657	N	N	7	N	N
8	20240229	100819	57	100.00	KOSPI	N	N	N	N	N	27750	250	2	0.91	23169450	839	17.34	27500	27800	27350	35750	19250	27500	27617.66	1.03	-45	28100	27800	27500	27200	26900	27950	27350	10	8250	500	18700	50	1	2000000	555	21.82	0.83	12	0.04	1272.00	33581.00	44550	20230228	-37.71	26300	20240119	5.51	34800	-20.26	20240226	26300	5.51	20240119	44300	-37.36	20230302	26300	5.51	20240119	0.32	N	134790	500	10 억	20657	N	N	7	N	N
9	20240229	090817	57	100.00	KOSPI	N	N	N	N	N	27500	0	3	0.00	6705350	244	5.04	27500	27500	27350	35750	19250	27500	27479.69	1.03	0	28100	27800	27500	27200	26900	27950	27350	10	8250	500	18700	50	1	2000000	550	21.62	0.82	12	0.01	1272.00	33581.00	44550	20230228	-38.27	26300	20240119	4.56	34800	-20.98	20240226	26300	4.56	20240119	44300	-37.92	20230302	26300	4.56	20240119	0.32	N	134790	500	10 억	20657	N	N	7	N	N
10	20240228	160731	57	100.00	KOSPI	N	N	N	N	N	27500	-250	5	-0.90	132648100	4825	41.21	27300	27800	27200	36050	19450	27750	27491.63	1.03	7	29683	28716	27983	27016	26283	28350	26650	10	8300	500	18870	50	1	2000000	550	21.62	0.82	12	0.24	1272.00	33581.00	44550	20230228	-38.27	26300	20240119	4.56	34800	-20.98	20240226	26300	4.56	20240119	44550	-38.27	20230228	26300	4.56	20240119	0.67	N	134790	500	10 억	20651	N	N	7	N	N
11	20240228	150730	57	100.00	KOSPI	N	N	N	N	N	27550	-200	5	-0.72	118097800	4296	36.69	27300	27800	27200	36050	19450	27750	27490.06	1.03	-14	29683	28716	27983	27016	26283	28350	26650	10	8300	500	18870	50	1	2000000	551	21.66	0.82	12	0.21	1272.00	33581.00	44550	20230228	-38.16	26300	20240119	4.75	34800	-20.83	20240226	26300	4.75	20240119	44550	-38.16	20230228	26300	4.75	20240119	0.67	N	134790	500	10 억	20651	N	N	1	N	N
12	20240228	140816	57	100.00	KOSPI	N	N	N	N	N	27700	-50	5	-0.18	103741550	3777	32.26	27300	27800	27200	36050	19450	27750	27466.50	1.03	46	29683	28716	27983	27016	26283	28350	26650	10	8300	500	18870	50	1	2000000	554	21.78	0.82	12	0.19	1272.00	33581.00	44550	20230228	-37.82	26300	20240119	5.32	34800	-20.40	20240226	26300	5.32	20240119	44550	-37.82	20230228	26300	5.32	20240119	0.67	N	134790	500	10 억	20651	N	N	1	N	N
13	20240228	130817	57	100.00	KOSPI	N	N	N	N	N	27400	-350	5	-1.26	94676600	3447	29.44	27300	27800	27200	36050	19450	27750	27466.21	1.03	14	29683	28716	27983	27016	26283	28350	26650	10	8300	500	18870	50	1	2000000	548	21.54	0.82	12	0.17	1272.00	33581.00	44550	20230228	-38.50	26300	20240119	4.18	34800	-21.26	20240226	26300	4.18	20240119	44550	-38.50	20230228	26300	4.18	20240119	0.67	N	134790	500	10 억	20651	N	N	1	N	N
14	20240228	120819	57	100.00	KOSPI	N	N	N	N	N	27550	-200	5	-0.72	86226400	3139	26.81	27300	27800	27200	36050	19450	27750	27469.21	1.03	-36	29683	28716	27983	27016	26283	28350	26650	10	8300	500	18870	50	1	2000000	551	21.66	0.82	12	0.16	1272.00	33581.00	44550	20230228	-38.16	26300	20240119	4.75	34800	-20.83	20240226	26300	4.75	20240119	44550	-38.16	20230228	26300	4.75	20240119	0.67	N	134790	500	10 억	20651	N	N	1	N	N
15	20240228	110748	57	100.00	KOSPI	N	N	N	N	N	27750	0	3	0.00	64590850	2354	20.11	27300	27800	27200	36050	19450	27750	27438.50	1.03	-31	29683	28716	27983	27016	26283	28350	26650	10	8300	500	18870	50	1	2000000	555	21.82	0.83	12	0.12	1272.00	33581.00	44550	20230228	-37.71	26300	20240119	5.51	34800	-20.26	20240226	26300	5.51	20240119	44550	-37.71	20230228	26300	5.51	20240119	0.67	N	134790	500	10 억	20651	N	N	1	N	N
16	20240228	100815	57	100.00	KOSPI	N	N	N	N	N	27700	-50	5	-0.18	51333500	1876	16.02	27300	27700	27200	36050	19450	27750	27362.86	1.03	-29	29683	28716	27983	27016	26283	28350	26650	10	8300	500	18870	50	1	2000000	554	21.78	0.82	12	0.09	1272.00	33581.00	44550	20230228	-37.82	26300	20240119	5.32	34800	-20.40	20240226	26300	5.32	20240119	44550	-37.82	20230228	26300	5.32	20240119	0.67	N	134790	500	10 억	20651	N	N	1	N	N
17	20240228	090819	57	100.00	KOSPI	N	N	N	N	N	27450	-300	5	-1.08	10219550	374	3.19	27300	27600	27250	36050	19450	27750	27322.72	1.03	26	29683	28716	27983	27016	26283	28350	26650	10	8300	500	18870	50	1	2000000	549	21.58	0.82	12	0.02	1272.00	33581.00	44550	20230228	-38.38	26300	20240119	4.37	34800	-21.12	20240226	26300	4.37	20240119	44550	-38.38	20230228	26300	4.37	20240119	0.67	N	134790	500	10 억	20651	N	N	1	N	N
18	20240227	160817	57	100.00	KOSPI	N	N	N	N	N	27750	-1300	5	-4.48	322697500	11554	11.53	28800	28950	27250	37750	20350	29050	27929.33	0.99	900	38050	33550	30300	25800	22550	35800	28050	10	8700	500	19750	50	1	2000000	555	21.82	0.83	12	0.58	1272.00	33581.00	44550	20230228	-37.71	26300	20240119	5.51	34800	-20.26	20240226	26300	5.51	20240119	44550	-37.71	20230228	26300	5.51	20240119	0.66	N	134790	500	10 억	19754	N	N	1	N	N
19	20240227	150818	57	100.00	KOSPI	N	N	N	N	N	27300	-1750	5	-6.02	311074950	11133	11.11	28800	28950	27250	37750	20350	29050	27939.31	0.99	903	38050	33550	30300	25800	22550	35800	28050	10	8700	500	19750	50	1	2000000	546	21.46	0.81	12	0.56	1272.00	33581.00	44550	20230228	-38.72	26300	20240119	3.80	34800	-21.55	20240226	26300	3.80	20240119	44550	-38.72	20230228	26300	3.80	20240119	0.66	N	134790	500	10 억	19754	N	N	0	N	N
20	20240227	140814	57	100.00	KOSPI	N	N	N	N	N	27500	-1550	5	-5.34	278683700	9950	9.93	28800	28950	27400	37750	20350	29050	28005.89	0.99	946	38050	33550	30300	25800	22550	35800	28050	10	8700	500	19750	50	1	2000000	550	21.62	0.82	12	0.50	1272.00	33581.00	44550	20230228	-38.27	26300	20240119	4.56	34800	-20.98	20240226	26300	4.56	20240119	44550	-38.27	20230228	26300	4.56	20240119	0.66	N	134790	500	10 억	19754	N	N	0	N	N
21	20240227	130736	57	100.00	KOSPI	N	N	N	N	N	27650	-1400	5	-4.82	272786650	9736	9.72	28800	28950	27400	37750	20350	29050	28015.80	0.99	940	38050	33550	30300	25800	22550	35800	28050	10	8700	500	19750	50	1	2000000	553	21.74	0.82	12	0.49	1272.00	33581.00	44550	20230228	-37.93	26300	20240119	5.13	34800	-20.55	20240226	26300	5.13	20240119	44550	-37.93	20230228	26300	5.13	20240119	0.66	N	134790	500	10 억	19754	N	N	0	N	N
22	20240227	120818	57	100.00	KOSPI	N	N	N	N	N	27450	-1600	5	-5.51	261142200	9313	9.30	28800	28950	27450	37750	20350	29050	28038.00	0.99	929	38050	33550	30300	25800	22550	35800	28050	10	8700	500	19750	50	1	2000000	549	21.58	0.82	12	0.47	1272.00	33581.00	44550	20230228	-38.38	26300	20240119	4.37	34800	-21.12	20240226	26300	4.37	20240119	44550	-38.38	20230228	26300	4.37	20240119	0.66	N	134790	500	10 억	19754	N	N	0	N	N
23	20240227	110817	57	100.00	KOSPI	N	N	N	N	N	27800	-1250	5	-4.30	204399050	7255	7.24	28800	28950	27550	37750	20350	29050	28170.63	0.99	828	38050	33550	30300	25800	22550	35800	28050	10	8700	500	19750	50	1	2000000	556	21.86	0.83	12	0.36	1272.00	33581.00	44550	20230228	-37.60	26300	20240119	5.70	34800	-20.11	20240226	26300	5.70	20240119	44550	-37.60	20230228	26300	5.70	20240119	0.66	N	134790	500	10 억	19754	N	N	0	N	N
24	20240227	100813	57	100.00	KOSPI	N	N	N	N	N	28100	-950	5	-3.27	177088950	6279	6.27	28800	28950	27550	37750	20350	29050	28200.12	0.99	784	38050	33550	30300	25800	22550	35800	28050	10	8700	500	19750	50	1	2000000	562	22.09	0.84	12	0.31	1272.00	33581.00	44550	20230228	-36.92	26300	20240119	6.84	34800	-19.25	20240226	26300	6.84	20240119	44550	-36.92	20230228	26300	6.84	20240119	0.66	N	134790	500	10 억	19754	N	N	0	N	N
25	20240227	090816	57	100.00	KOSPI	N	N	N	N	N	28850	-200	5	-0.69	42719350	1493	1.49	28800	28950	28450	37750	20350	29050	28605.96	0.99	181	38050	33550	30300	25800	22550	35800	28050	10	8700	500	19750	50	1	2000000	577	22.68	0.86	12	0.07	1272.00	33581.00	44550	20230228	-35.24	26300	20240119	9.70	34800	-17.10	20240226	26300	9.70	20240119	44550	-35.24	20230228	26300	9.70	20240119	0.66	N	134790	500	10 억	19754	N	N	0	N	N
26	20240226	160815	57	100.00	KOSPI	N	N	N	N	N	29050	1850	2	6.80	3061993900	99311	9832.77	27150	34800	27050	35350	19050	27200	30834.39	0.95	778	28066	27632	27316	26882	26566	27475	26725	10	8150	500	18490	50	1	2000000	581	22.84	0.87	12	4.97	1272.00	33581.00	44550	20230228	-34.79	26300	20240119	10.46	34800	-16.52	20240226	26300	10.46	20240119	44550	-34.79	20230228	26300	10.46	20240119	0.64	N	134790	500	10 억	18978	N	N	0	N	N
27	20240226	150808	57	100.00	KOSPI	N	N	N	N	N	28800	1600	2	5.88	2982431100	96560	9560.40	27150	34800	27050	35350	19050	27200	30886.82	0.95	776	28066	27632	27316	26882	26566	27475	26725	10	8150	500	18490	50	1	2000000	576	22.64	0.86	12	4.83	1272.00	33581.00	44550	20230228	-35.35	26300	20240119	9.51	34800	-17.24	20240226	26300	9.51	20240119	44550	-35.35	20230228	26300	9.51	20240119	0.64	N	134790	500	10 억	18978	N	N	0	N	N
28	20240226	140811	57	100.00	KOSPI	N	N	N	N	N	28750	1550	2	5.70	2847149550	91877	9096.73	27150	34800	27050	35350	19050	27200	30988.71	0.95	170	28066	27632	27316	26882	26566	27475	26725	10	8150	500	18490	50	1	2000000	575	22.60	0.86	12	4.59	1272.00	33581.00	44550	20230228	-35.47	26300	20240119	9.32	34800	-17.39	20240226	26300	9.32	20240119	44550	-35.47	20230228	26300	9.32	20240119	0.64	N	134790	500	10 억	18978	N	N	0	N	N
29	20240226	130806	57	100.00	KOSPI	N	N	N	N	N	29300	2100	2	7.72	2417061150	77117	7635.35	27150	34800	27050	35350	19050	27200	31342.78	0.95	-217	28066	27632	27316	26882	26566	27475	26725	10	8150	500	18490	50	1	2000000	586	23.03	0.87	12	3.86	1272.00	33581.00	44550	20230228	-34.23	26300	20240119	11.41	34800	-15.80	20240226	26300	11.41	20240119	44550	-34.23	20230228	26300	11.41	20240119	0.64	N	134790	500	10 억	18978	N	N	0	N	N
30	20240226	120805	57	100.00	KOSPI	N	N	N	N	N	27850	650	2	2.39	107094650	3866	382.77	27150	27900	27050	35350	19050	27200	27701.67	0.95	34	28066	27632	27316	26882	26566	27475	26725	10	8150	500	18490	50	1	2000000	557	21.89	0.83	12	0.19	1272.00	33581.00	44550	20230228	-37.49	26300	20240119	5.89	28900	-3.63	20240102	26300	5.89	20240119	44550	-37.49	20230228	26300	5.89	20240119	0.64	N	134790	500	10 억	18978	N	N	0	N	N
31	20240226	110804	57	100.00	KOSPI	N	N	N	N	N	27800	600	2	2.21	33570350	1225	121.29	27150	27900	27050	35350	19050	27200	27404.37	0.95	21	28066	27632	27316	26882	26566	27475	26725	10	8150	500	18490	50	1	2000000	556	21.86	0.83	12	0.06	1272.00	33581.00	44550	20230228	-37.60	26300	20240119	5.70	28900	-3.81	20240102	26300	5.70	20240119	44550	-37.60	20230228	26300	5.70	20240119	0.64	N	134790	500	10 억	18978	N	N	0	N	N
32	20240226	100802	57	100.00	KOSPI	N	N	N	N	N	27250	50	2	0.18	12117800	446	44.16	27150	27300	27050	35350	19050	27200	27169.96	0.95	-2	28066	27632	27316	26882	26566	27475	26725	10	8150	500	18490	50	1	2000000	545	21.42	0.81	12	0.02	1272.00	33581.00	44550	20230228	-38.83	26300	20240119	3.61	28900	-5.71	20240102	26300	3.61	20240119	44550	-38.83	20230228	26300	3.61	20240119	0.64	N	134790	500	10 억	18978	N	N	0	N	N
33	20240226	090801	57	100.00	KOSPI	N	N	N	N	N	27250	50	2	0.18	1819150	67	6.63	27150	27250	27150	35350	19050	27200	27151.49	0.95	0	28066	27632	27316	26882	26566	27475	26725	10	8150	500	18490	50	1	2000000	545	21.42	0.81	12	0.00	1272.00	33581.00	44550	20230228	-38.83	26300	20240119	3.61	28900	-5.71	20240102	26300	3.61	20240119	44550	-38.83	20230228	26300	3.61	20240119	0.64	N	134790	500	10 억	18978	N	N	0	N	N
34	20240223	160803	57	100.00	KOSPI	N	N	N	N	N	27200	-550	5	-1.98	26506350	970	132.51	27750	27750	27000	36050	19450	27750	27326.13	0.95	12	28083	27916	27733	27566	27383	28000	27650	10	8300	500	18870	50	1	2000000	544	21.38	0.81	12	0.05	1272.00	33581.00	44550	20230228	-38.95	26300	20240119	3.42	28900	-5.88	20240102	26300	3.42	20240119	44550	-38.95	20230228	26300	3.42	20240119	0.64	N	134790	500	10 억	18969	N	N	1	N	N
35	20240223	150758	57	100.00	KOSPI	N	N	N	N	N	27250	-500	5	-1.80	24085450	881	120.36	27750	27750	27000	36050	19450	27750	27338.76	0.95	11	28083	27916	27733	27566	27383	28000	27650	10	8300	500	18870	50	1	2000000	545	21.42	0.81	12	0.04	1272.00	33581.00	44550	20230228	-38.83	26300	20240119	3.61	28900	-5.71	20240102	26300	3.61	20240119	44550	-38.83	20230228	26300	3.61	20240119	0.64	N	134790	500	10 억	18969	N	N	1	N	N
36	20240223	140759	57	100.00	KOSPI	N	N	N	N	N	27200	-550	5	-1.98	22752450	832	113.66	27750	27750	27000	36050	19450	27750	27346.69	0.95	10	28083	27916	27733	27566	27383	28000	27650	10	8300	500	18870	50	1	2000000	544	21.38	0.81	12	0.04	1272.00	33581.00	44550	20230228	-38.95	26300	20240119	3.42	28900	-5.88	20240102	26300	3.42	20240119	44550	-38.95	20230228	26300	3.42	20240119	0.64	N	134790	500	10 억	18969	N	N	1	N	N
37	20240223	130755	57	100.00	KOSPI	N	N	N	N	N	27100	-650	5	-2.34	21175800	774	105.74	27750	27750	27000	36050	19450	27750	27358.91	0.95	9	28083	27916	27733	27566	27383	28000	27650	10	8300	500	18870	50	1	2000000	542	21.31	0.81	12	0.04	1272.00	33581.00	44550	20230228	-39.17	26300	20240119	3.04	28900	-6.23	20240102	26300	3.04	20240119	44550	-39.17	20230228	26300	3.04	20240119	0.64	N	134790	500	10 억	18969	N	N	1	N	N
38	20240223	120758	57	100.00	KOSPI	N	N	N	N	N	27250	-500	5	-1.80	19625300	717	97.95	27750	27750	27000	36050	19450	27750	27371.41	0.95	9	28083	27916	27733	27566	27383	28000	27650	10	8300	500	18870	50	1	2000000	545	21.42	0.81	12	0.04	1272.00	33581.00	44550	20230228	-38.83	26300	20240119	3.61	28900	-5.71	20240102	26300	3.61	20240119	44550	-38.83	20230228	26300	3.61	20240119	0.64	N	134790	500	10 억	18969	N	N	1	N	N
39	20240223	110750	57	100.00	KOSPI	N	N	N	N	N	27600	-150	5	-0.54	7302550	264	36.07	27750	27750	27400	36050	19450	27750	27661.17	0.95	0	28083	27916	27733	27566	27383	28000	27650	10	8300	500	18870	50	1	2000000	552	21.70	0.82	12	0.01	1272.00	33581.00	44550	20230228	-38.05	26300	20240119	4.94	28900	-4.50	20240102	26300	4.94	20240119	44550	-38.05	20230228	26300	4.94	20240119	0.64	N	134790	500	10 억	18969	N	N	1	N	N
40	20240223	100753	57	100.00	KOSPI	N	N	N	N	N	27400	-350	5	-1.26	7165300	259	35.38	27750	27750	27400	36050	19450	27750	27665.25	0.95	0	28083	27916	27733	27566	27383	28000	27650	10	8300	500	18870	50	1	2000000	548	21.54	0.82	12	0.01	1272.00	33581.00	44550	20230228	-38.50	26300	20240119	4.18	28900	-5.19	20240102	26300	4.18	20240119	44550	-38.50	20230228	26300	4.18	20240119	0.64	N	134790	500	10 억	18969	N	N	1	N	N
41	20240223	090755	57	100.00	KOSPI	N	N	N	N	N	27750	0	3	0.00	915750	33	4.51	27750	27750	27750	36050	19450	27750	27750.00	0.95	0	28083	27916	27733	27566	27383	28000	27650	10	8300	500	18870	50	1	2000000	555	21.82	0.83	12	0.00	1272.00	33581.00	44550	20230228	-37.71	26300	20240119	5.51	28900	-3.98	20240102	26300	5.51	20240119	44550	-37.71	20230228	26300	5.51	20240119	0.64	N	134790	500	10 억	18969	N	N	1	N	N
42	20240222	160746	57	100.00	KOSPI	N	N	N	N	N	27750	250	2	0.91	20264450	731	97.21	27550	27900	27550	35750	19250	27500	27721.55	0.95	-8	28466	27982	27716	27232	26966	27850	27100	10	8250	500	18700	50	1	2000000	555	21.82	0.83	12	0.04	1272.00	33581.00	44550	20230228	-37.71	26300	20240119	5.51	28900	-3.98	20240102	26300	5.51	20240119	44550	-37.71	20230228	26300	5.51	20240119	0.61	N	134790	500	10 억	18978	N	N	1	N	N
43	20240222	150754	57	100.00	KOSPI	N	N	N	N	N	27800	300	2	1.09	20014500	722	96.01	27550	27900	27550	35750	19250	27500	27720.91	0.95	-9	28466	27982	27716	27232	26966	27850	27100	10	8250	500	18700	50	1	2000000	556	21.86	0.83	12	0.04	1272.00	33581.00	44550	20230228	-37.60	26300	20240119	5.70	28900	-3.81	20240102	26300	5.70	20240119	44550	-37.60	20230228	26300	5.70	20240119	0.61	N	134790	500	10 억	18978	N	N	0	N	N
44	20240222	140751	57	100.00	KOSPI	N	N	N	N	N	27600	100	2	0.36	16576300	598	79.52	27550	27900	27550	35750	19250	27500	27719.57	0.95	-7	28466	27982	27716	27232	26966	27850	27100	10	8250	500	18700	50	1	2000000	552	21.70	0.82	12	0.03	1272.00	33581.00	44550	20230228	-38.05	26300	20240119	4.94	28900	-4.50	20240102	26300	4.94	20240119	44550	-38.05	20230228	26300	4.94	20240119	0.61	N	134790	500	10 억	18978	N	N	0	N	N
45	20240222	130739	57	100.00	KOSPI	N	N	N	N	N	27700	200	2	0.73	12006050	433	57.58	27550	27900	27550	35750	19250	27500	27727.60	0.95	-7	28466	27982	27716	27232	26966	27850	27100	10	8250	500	18700	50	1	2000000	554	21.78	0.82	12	0.02	1272.00	33581.00	44550	20230228	-37.82	26300	20240119	5.32	28900	-4.15	20240102	26300	5.32	20240119	44550	-37.82	20230228	26300	5.32	20240119	0.61	N	134790	500	10 억	18978	N	N	0	N	N
46	20240222	120749	57	100.00	KOSPI	N	N	N	N	N	27900	400	2	1.45	10426100	376	50.00	27550	27900	27550	35750	19250	27500	27728.99	0.95	-7	28466	27982	27716	27232	26966	27850	27100	10	8250	500	18700	50	1	2000000	558	21.93	0.83	12	0.02	1272.00	33581.00	44550	20230228	-37.37	26300	20240119	6.08	28900	-3.46	20240102	26300	6.08	20240119	44550	-37.37	20230228	26300	6.08	20240119	0.61	N	134790	500	10 억	18978	N	N	0	N	N
47	20240222	110746	57	100.00	KOSPI	N	N	N	N	N	27750	250	2	0.91	5567500	201	26.73	27550	27750	27550	35750	19250	27500	27699.00	0.95	-5	28466	27982	27716	27232	26966	27850	27100	10	8250	500	18700	50	1	2000000	555	21.82	0.83	12	0.01	1272.00	33581.00	44550	20230228	-37.71	26300	20240119	5.51	28900	-3.98	20240102	26300	5.51	20240119	44550	-37.71	20230228	26300	5.51	20240119	0.61	N	134790	500	10 억	18978	N	N	0	N	N
48	20240222	100739	57	100.00	KOSPI	N	N	N	N	N	27700	200	2	0.73	2381900	86	11.44	27550	27750	27550	35750	19250	27500	27696.51	0.95	-2	28466	27982	27716	27232	26966	27850	27100	10	8250	500	18700	50	1	2000000	554	21.78	0.82	12	0.00	1272.00	33581.00	44550	20230228	-37.82	26300	20240119	5.32	28900	-4.15	20240102	26300	5.32	20240119	44550	-37.82	20230228	26300	5.32	20240119	0.61	N	134790	500	10 억	18978	N	N	0	N	N
49	20240222	090753	57	100.00	KOSPI	N	N	N	N	N	27750	250	2	0.91	468750	17	2.26	27550	27750	27550	35750	19250	27500	27573.53	0.95	-1	28466	27982	27716	27232	26966	27850	27100	10	8250	500	18700	50	1	2000000	555	21.82	0.83	12	0.00	1272.00	33581.00	44550	20230228	-37.71	26300	20240119	5.51	28900	-3.98	20240102	26300	5.51	20240119	44550	-37.71	20230228	26300	5.51	20240119	0.61	N	134790	500	10 억	18978	N	N	0	N	N
50	20240221	160746	57	100.00	KOSPI	N	N	N	N	N	27500	-650	5	-2.31	20903250	752	60.89	28200	28200	27450	36550	19750	28150	27795.46	0.95	4	28450	28300	28000	27850	27550	28375	27925	10	8400	500	19140	50	1	2000000	550	21.62	0.82	12	0.04	1272.00	33581.00	44550	20230228	-38.27	26300	20240119	4.56	28900	-4.84	20240102	26300	4.56	20240119	44550	-38.27	20230228	26300	4.56	20240119	0.60	N	134790	500	10 억	18973	N	N	2	N	N
51	20240221	150739	57	100.00	KOSPI	N	N	N	N	N	27750	-400	5	-1.42	18479550	664	53.77	28200	28200	27450	36550	19750	28150	27829.20	0.95	3	28450	28300	28000	27850	27550	28375	27925	10	8400	500	19140	50	1	2000000	555	21.82	0.83	12	0.03	1272.00	33581.00	44550	20230228	-37.71	26300	20240119	5.51	28900	-3.98	20240102	26300	5.51	20240119	44550	-37.71	20230228	26300	5.51	20240119	0.60	N	134790	500	10 억	18973	N	N	2	N	N
52	20240221	140739	57	100.00	KOSPI	N	N	N	N	N	27750	-400	5	-1.42	16847050	605	48.99	28200	28200	27450	36550	19750	28150	27844.85	0.95	4	28450	28300	28000	27850	27550	28375	27925	10	8400	500	19140	50	1	2000000	555	21.82	0.83	12	0.03	1272.00	33581.00	44550	20230228	-37.71	26300	20240119	5.51	28900	-3.98	20240102	26300	5.51	20240119	44550	-37.71	20230228	26300	5.51	20240119	0.60	N	134790	500	10 억	18973	N	N	2	N	N
53	20240221	130739	57	100.00	KOSPI	N	N	N	N	N	27550	-600	5	-2.13	15745900	565	45.75	28200	28200	27450	36550	19750	28150	27867.35	0.95	5	28450	28300	28000	27850	27550	28375	27925	10	8400	500	19140	50	1	2000000	551	21.66	0.82	12	0.03	1272.00	33581.00	44550	20230228	-38.16	26300	20240119	4.75	28900	-4.67	20240102	26300	4.75	20240119	44550	-38.16	20230228	26300	4.75	20240119	0.60	N	134790	500	10 억	18973	N	N	2	N	N
54	20240221	120739	57	100.00	KOSPI	N	N	N	N	N	27750	-400	5	-1.42	14612200	524	42.43	28200	28200	27450	36550	19750	28150	27884.36	0.95	5	28450	28300	28000	27850	27550	28375	27925	10	8400	500	19140	50	1	2000000	555	21.82	0.83	12	0.03	1272.00	33581.00	44550	20230228	-37.71	26300	20240119	5.51	28900	-3.98	20240102	26300	5.51	20240119	44550	-37.71	20230228	26300	5.51	20240119	0.60	N	134790	500	10 억	18973	N	N	2	N	N
55	20240221	110746	57	100.00	KOSPI	N	N	N	N	N	27900	-250	5	-0.89	9807500	350	28.34	28200	28200	27800	36550	19750	28150	28020.32	0.95	0	28450	28300	28000	27850	27550	28375	27925	10	8400	500	19140	50	1	2000000	558	21.93	0.83	12	0.02	1272.00	33581.00	44550	20230228	-37.37	26300	20240119	6.08	28900	-3.46	20240102	26300	6.08	20240119	44550	-37.37	20230228	26300	6.08	20240119	0.60	N	134790	500	10 억	18973	N	N	2	N	N
56	20240221	100739	57	100.00	KOSPI	N	N	N	N	N	28050	-100	5	-0.36	6176300	220	17.81	28200	28200	27850	36550	19750	28150	28073.04	0.95	0	28450	28300	28000	27850	27550	28375	27925	10	8400	500	19140	50	1	2000000	561	22.05	0.84	12	0.01	1272.00	33581.00	44550	20230228	-37.04	26300	20240119	6.65	28900	-2.94	20240102	26300	6.65	20240119	44550	-37.04	20230228	26300	6.65	20240119	0.60	N	134790	500	10 억	18973	N	N	2	N	N
57	20240221	090737	57	100.00	KOSPI	N	N	N	N	N	28200	50	2	0.18	902250	32	2.59	28200	28200	28200	36550	19750	28150	28200.00	0.95	0	28450	28300	28000	27850	27550	28375	27925	10	8400	500	19140	50	1	2000000	564	22.17	0.84	12	0.00	1272.00	33581.00	44550	20230228	-36.70	26300	20240119	7.22	28900	-2.42	20240102	26300	7.22	20240119	44550	-36.70	20230228	26300	7.22	20240119	0.60	N	134790	500	10 억	18973	N	N	2	N	N
58	20240220	160732	57	100.00	KOSPI	N	N	N	N	N	28150	400	2	1.44	34497600	1235	130.14	27800	28150	27700	36050	19450	27750	27933.10	0.95	1	28116	27932	27566	27382	27016	28025	27475	10	8300	500	18870	50	1	2000000	563	22.13	0.84	12	0.06	1272.00	33581.00	44550	20230228	-36.81	26300	20240119	7.03	28900	-2.60	20240102	26300	7.03	20240119	44550	-36.81	20230228	26300	7.03	20240119	0.59	N	134790	500	10 억	18974	N	N	2	N	N
59	20240220	150734	57	100.00	KOSPI	N	N	N	N	N	28000	250	2	0.90	33822150	1211	127.61	27800	28150	27700	36050	19450	27750	27929.11	0.95	-1	28116	27932	27566	27382	27016	28025	27475	10	8300	500	18870	50	1	2000000	560	22.01	0.83	12	0.06	1272.00	33581.00	44550	20230228	-37.15	26300	20240119	6.46	28900	-3.11	20240102	26300	6.46	20240119	44550	-37.15	20230228	26300	6.46	20240119	0.59	N	134790	500	10 억	18974	N	N	2	N	N
60	20240220	140731	57	100.00	KOSPI	N	N	N	N	N	28050	300	2	1.08	30344600	1087	114.54	27800	28150	27700	36050	19450	27750	27915.92	0.95	0	28116	27932	27566	27382	27016	28025	27475	10	8300	500	18870	50	1	2000000	561	22.05	0.84	12	0.05	1272.00	33581.00	44550	20230228	-37.04	26300	20240119	6.65	28900	-2.94	20240102	26300	6.65	20240119	44550	-37.04	20230228	26300	6.65	20240119	0.59	N	134790	500	10 억	18974	N	N	2	N	N
61	20240220	130734	57	100.00	KOSPI	N	N	N	N	N	27950	200	2	0.72	22590200	810	85.35	27800	28000	27700	36050	19450	27750	27889.14	0.95	-1	28116	27932	27566	27382	27016	28025	27475	10	8300	500	18870	50	1	2000000	559	21.97	0.83	12	0.04	1272.00	33581.00	44550	20230228	-37.26	26300	20240119	6.27	28900	-3.29	20240102	26300	6.27	20240119	44550	-37.26	20230228	26300	6.27	20240119	0.59	N	134790	500	10 억	18974	N	N	2	N	N
62	20240220	120730	57	100.00	KOSPI	N	N	N	N	N	28000	250	2	0.90	21862950	784	82.61	27800	28000	27700	36050	19450	27750	27886.42	0.95	-1	28116	27932	27566	27382	27016	28025	27475	10	8300	500	18870	50	1	2000000	560	22.01	0.83	12	0.04	1272.00	33581.00	44550	20230228	-37.15	26300	20240119	6.46	28900	-3.11	20240102	26300	6.46	20240119	44550	-37.15	20230228	26300	6.46	20240119	0.59	N	134790	500	10 억	18974	N	N	2	N	N
63	20240220	110731	57	100.00	KOSPI	N	N	N	N	N	27950	200	2	0.72	13617450	489	51.53	27800	28000	27700	36050	19450	27750	27847.55	0.95	-1	28116	27932	27566	27382	27016	28025	27475	10	8300	500	18870	50	1	2000000	559	21.97	0.83	12	0.02	1272.00	33581.00	44550	20230228	-37.26	26300	20240119	6.27	28900	-3.29	20240102	26300	6.27	20240119	44550	-37.26	20230228	26300	6.27	20240119	0.59	N	134790	500	10 억	18974	N	N	2	N	N
64	20240220	100722	57	100.00	KOSPI	N	N	N	N	N	27750	0	3	0.00	6749350	243	25.61	27800	27800	27700	36050	19450	27750	27775.10	0.95	-1	28116	27932	27566	27382	27016	28025	27475	10	8300	500	18870	50	1	2000000	555	21.82	0.83	12	0.01	1272.00	33581.00	44550	20230228	-37.71	26300	20240119	5.51	28900	-3.98	20240102	26300	5.51	20240119	44550	-37.71	20230228	26300	5.51	20240119	0.59	N	134790	500	10 억	18974	N	N	2	N	N
65	20240220	090739	57	100.00	KOSPI	N	N	N	N	N	27700	-50	5	-0.18	4529050	163	17.18	27800	27800	27700	36050	19450	27750	27785.58	0.95	0	28116	27932	27566	27382	27016	28025	27475	10	8300	500	18870	50	1	2000000	554	21.78	0.82	12	0.01	1272.00	33581.00	44550	20230228	-37.82	26300	20240119	5.32	28900	-4.15	20240102	26300	5.32	20240119	44550	-37.82	20230228	26300	5.32	20240119	0.59	N	134790	500	10 억	18974	N	N	2	N	N
66	20240219	160732	57	100.00	KOSPI	N	N	N	N	N	27750	300	2	1.09	26135450	948	172.99	27200	27750	27200	35650	19250	27450	27568.85	0.95	-2	27616	27532	27466	27382	27316	27525	27375	10	8200	500	18660	50	1	2000000	555	21.82	0.83	12	0.05	1272.00	33581.00	44550	20230228	-37.71	26300	20240119	5.51	28900	-3.98	20240102	26300	5.51	20240119	44550	-37.71	20230228	26300	5.51	20240119	0.59	N	134790	500	10 억	18975	N	N	2	N	N
67	20240219	150737	57	100.00	KOSPI	N	N	N	N	N	27750	300	2	1.09	25553300	927	169.16	27200	27750	27200	35650	19250	27450	27565.59	0.95	-4	27616	27532	27466	27382	27316	27525	27375	10	8200	500	18660	50	1	2000000	555	21.82	0.83	12	0.05	1272.00	33581.00	44550	20230228	-37.71	26300	20240119	5.51	28900	-3.98	20240102	26300	5.51	20240119	44550	-37.71	20230228	26300	5.51	20240119	0.59	N	134790	500	10 억	18975	N	N	0	N	N
68	20240219	140736	57	100.00	KOSPI	N	N	N	N	N	27550	100	2	0.36	7476500	272	49.64	27200	27600	27200	35650	19250	27450	27487.13	0.95	-3	27616	27532	27466	27382	27316	27525	27375	10	8200	500	18660	50	1	2000000	551	21.66	0.82	12	0.01	1272.00	33581.00	44550	20230228	-38.16	26300	20240119	4.75	28900	-4.67	20240102	26300	4.75	20240119	44550	-38.16	20230228	26300	4.75	20240119	0.59	N	134790	500	10 억	18975	N	N	0	N	N
69	20240219	130736	57	100.00	KOSPI	N	N	N	N	N	27500	50	2	0.18	6457150	235	42.88	27200	27600	27200	35650	19250	27450	27477.23	0.95	-3	27616	27532	27466	27382	27316	27525	27375	10	8200	500	18660	50	1	2000000	550	21.62	0.82	12	0.01	1272.00	33581.00	44550	20230228	-38.27	26300	20240119	4.56	28900	-4.84	20240102	26300	4.56	20240119	44550	-38.27	20230228	26300	4.56	20240119	0.59	N	134790	500	10 억	18975	N	N	0	N	N
70	20240219	120735	57	100.00	KOSPI	N	N	N	N	N	27400	-50	5	-0.18	5936450	216	39.42	27200	27600	27200	35650	19250	27450	27483.56	0.95	-3	27616	27532	27466	27382	27316	27525	27375	10	8200	500	18660	50	1	2000000	548	21.54	0.82	12	0.01	1272.00	33581.00	44550	20230228	-38.50	26300	20240119	4.18	28900	-5.19	20240102	26300	4.18	20240119	44550	-38.50	20230228	26300	4.18	20240119	0.59	N	134790	500	10 억	18975	N	N	0	N	N
71	20240219	110733	57	100.00	KOSPI	N	N	N	N	N	27600	150	2	0.55	4368300	159	29.01	27200	27600	27200	35650	19250	27450	27473.58	0.95	-1	27616	27532	27466	27382	27316	27525	27375	10	8200	500	18660	50	1	2000000	552	21.70	0.82	12	0.01	1272.00	33581.00	44550	20230228	-38.05	26300	20240119	4.94	28900	-4.50	20240102	26300	4.94	20240119	44550	-38.05	20230228	26300	4.94	20240119	0.59	N	134790	500	10 억	18975	N	N	0	N	N
72	20240219	100729	57	100.00	KOSPI	N	N	N	N	N	27450	0	3	0.00	2050700	75	13.69	27200	27450	27200	35650	19250	27450	27342.67	0.95	-1	27616	27532	27466	27382	27316	27525	27375	10	8200	500	18660	50	1	2000000	549	21.58	0.82	12	0.00	1272.00	33581.00	44550	20230228	-38.38	26300	20240119	4.37	28900	-5.02	20240102	26300	4.37	20240119	44550	-38.38	20230228	26300	4.37	20240119	0.59	N	134790	500	10 억	18975	N	N	0	N	N
73	20240219	090728	57	100.00	KOSPI	N	N	N	N	N	27200	-250	5	-0.91	136000	5	0.91	27200	27200	27200	35650	19250	27450	27200.00	0.95	0	27616	27532	27466	27382	27316	27525	27375	10	8200	500	18660	50	1	2000000	544	21.38	0.81	12	0.00	1272.00	33581.00	44550	20230228	-38.95	26300	20240119	3.42	28900	-5.88	20240102	26300	3.42	20240119	44550	-38.95	20230228	26300	3.42	20240119	0.59	N	134790	500	10 억	18975	N	N	0	N	N
74	20240216	160726	57	100.00	KOSPI	N	N	N	N	N	27450	-100	5	-0.36	15051800	548	21.86	27450	27550	27400	35800	19300	27550	27466.79	0.95	-13	28083	27816	27433	27166	26783	27625	26975	10	8250	500	18730	50	1	2000000	549	21.58	0.82	12	0.03	1272.00	33581.00	47150	20230210	-41.78	26300	20240119	4.37	28900	-5.02	20240102	26300	4.37	20240119	44550	-38.38	20230228	26300	4.37	20240119	0.55	N	134790	500	10 억	18976	N	N	1	N	N
75	20240216	150732	57	100.00	KOSPI	N	N	N	N	N	27500	-50	5	-0.18	14338000	522	20.82	27450	27550	27400	35800	19300	27550	27467.43	0.95	-14	28083	27816	27433	27166	26783	27625	26975	10	8250	500	18730	50	1	2000000	550	21.62	0.82	12	0.03	1272.00	33581.00	47150	20230210	-41.68	26300	20240119	4.56	28900	-4.84	20240102	26300	4.56	20240119	44550	-38.27	20230228	26300	4.56	20240119	0.55	N	134790	500	10 억	18976	N	N	1	N	N
76	20240216	140734	57	100.00	KOSPI	N	N	N	N	N	27450	-100	5	-0.36	12578650	458	18.27	27450	27550	27400	35800	19300	27550	27464.30	0.95	-14	28083	27816	27433	27166	26783	27625	26975	10	8250	500	18730	50	1	2000000	549	21.58	0.82	12	0.02	1272.00	33581.00	47150	20230210	-41.78	26300	20240119	4.37	28900	-5.02	20240102	26300	4.37	20240119	44550	-38.38	20230228	26300	4.37	20240119	0.55	N	134790	500	10 억	18976	N	N	1	N	N
77	20240216	130726	57	100.00	KOSPI	N	N	N	N	N	27450	-100	5	-0.36	10189150	371	14.80	27450	27550	27400	35800	19300	27550	27464.02	0.95	-14	28083	27816	27433	27166	26783	27625	26975	10	8250	500	18730	50	1	2000000	549	21.58	0.82	12	0.02	1272.00	33581.00	47150	20230210	-41.78	26300	20240119	4.37	28900	-5.02	20240102	26300	4.37	20240119	44550	-38.38	20230228	26300	4.37	20240119	0.55	N	134790	500	10 억	18976	N	N	1	N	N
78	20240216	120730	57	100.00	KOSPI	N	N	N	N	N	27400	-150	5	-0.54	7196950	262	10.45	27450	27550	27400	35800	19300	27550	27469.27	0.95	-14	28083	27816	27433	27166	26783	27625	26975	10	8250	500	18730	50	1	2000000	548	21.54	0.82	12	0.01	1272.00	33581.00	47150	20230210	-41.89	26300	20240119	4.18	28900	-5.19	20240102	26300	4.18	20240119	44550	-38.50	20230228	26300	4.18	20240119	0.55	N	134790	500	10 억	18976	N	N	1	N	N
79	20240216	110738	57	100.00	KOSPI	N	N	N	N	N	27500	-50	5	-0.18	5550150	202	8.06	27450	27550	27400	35800	19300	27550	27475.99	0.95	-14	28083	27816	27433	27166	26783	27625	26975	10	8250	500	18730	50	1	2000000	550	21.62	0.82	12	0.01	1272.00	33581.00	47150	20230210	-41.68	26300	20240119	4.56	28900	-4.84	20240102	26300	4.56	20240119	44550	-38.27	20230228	26300	4.56	20240119	0.55	N	134790	500	10 억	18976	N	N	1	N	N
80	20240216	100731	57	100.00	KOSPI	N	N	N	N	N	27500	-50	5	-0.18	4367300	159	6.34	27450	27500	27400	35800	19300	27550	27467.30	0.95	-12	28083	27816	27433	27166	26783	27625	26975	10	8250	500	18730	50	1	2000000	550	21.62	0.82	12	0.01	1272.00	33581.00	47150	20230210	-41.68	26300	20240119	4.56	28900	-4.84	20240102	26300	4.56	20240119	44550	-38.27	20230228	26300	4.56	20240119	0.55	N	134790	500	10 억	18976	N	N	1	N	N
81	20240216	090723	57	100.00	KOSPI	N	N	N	N	N	27450	-100	5	-0.36	82350	3	0.12	27450	27450	27450	35800	19300	27550	27450.00	0.95	0	28083	27816	27433	27166	26783	27625	26975	10	8250	500	18730	50	1	2000000	549	21.58	0.82	12	0.00	1272.00	33581.00	47150	20230210	-41.78	26300	20240119	4.37	28900	-5.02	20240102	26300	4.37	20240119	44550	-38.38	20230228	26300	4.37	20240119	0.55	N	134790	500	10 억	18976	N	N	1	N	N
82	20240215	160724	57	100.00	KOSPI	N	N	N	N	N	27550	-250	5	-0.90	68458950	2507	128.83	27700	27700	27050	36100	19500	27800	27306.73	0.95	-31	28166	27982	27616	27432	27066	28075	27525	10	8300	500	18900	50	1	2000000	551	21.66	0.82	12	0.13	1272.00	33581.00	52300	20230209	-47.32	26300	20240119	4.75	28900	-4.67	20240102	26300	4.75	20240119	44550	-38.16	20230228	26300	4.75	20240119	0.54	N	134790	500	10 억	19008	N	N	1	N	N
83	20240215	150729	57	100.00	KOSPI	N	N	N	N	N	27500	-300	5	-1.08	67136600	2459	126.36	27700	27700	27050	36100	19500	27800	27302.40	0.95	-31	28166	27982	27616	27432	27066	28075	27525	10	8300	500	18900	50	1	2000000	550	21.62	0.82	12	0.12	1272.00	33581.00	52300	20230209	-47.42	26300	20240119	4.56	28900	-4.84	20240102	26300	4.56	20240119	44550	-38.27	20230228	26300	4.56	20240119	0.54	N	134790	500	10 억	19008	N	N	0	N	N
84	20240215	140725	57	100.00	KOSPI	N	N	N	N	N	27450	-350	5	-1.26	50327400	1847	94.91	27700	27700	27050	36100	19500	27800	27248.19	0.95	328	28166	27982	27616	27432	27066	28075	27525	10	8300	500	18900	50	1	2000000	549	21.58	0.82	12	0.09	1272.00	33581.00	52300	20230209	-47.51	26300	20240119	4.37	28900	-5.02	20240102	26300	4.37	20240119	44550	-38.38	20230228	26300	4.37	20240119	0.54	N	134790	500	10 억	19008	N	N	0	N	N
85	20240215	130714	57	100.00	KOSPI	N	N	N	N	N	27500	-300	5	-1.08	50135050	1840	94.55	27700	27700	27050	36100	19500	27800	27247.31	0.95	332	28166	27982	27616	27432	27066	28075	27525	10	8300	500	18900	50	1	2000000	550	21.62	0.82	12	0.09	1272.00	33581.00	52300	20230209	-47.42	26300	20240119	4.56	28900	-4.84	20240102	26300	4.56	20240119	44550	-38.27	20230228	26300	4.56	20240119	0.54	N	134790	500	10 억	19008	N	N	0	N	N
86	20240215	120725	57	100.00	KOSPI	N	N	N	N	N	27300	-500	5	-1.80	49531250	1818	93.42	27700	27700	27050	36100	19500	27800	27244.91	0.95	337	28166	27982	27616	27432	27066	28075	27525	10	8300	500	18900	50	1	2000000	546	21.46	0.81	12	0.09	1272.00	33581.00	52300	20230209	-47.80	26300	20240119	3.80	28900	-5.54	20240102	26300	3.80	20240119	44550	-38.72	20230228	26300	3.80	20240119	0.54	N	134790	500	10 억	19008	N	N	0	N	N
87	20240215	110721	57	100.00	KOSPI	N	N	N	N	N	27300	-500	5	-1.80	42871350	1574	80.88	27700	27700	27050	36100	19500	27800	27237.20	0.95	337	28166	27982	27616	27432	27066	28075	27525	10	8300	500	18900	50	1	2000000	546	21.46	0.81	12	0.08	1272.00	33581.00	52300	20230209	-47.80	26300	20240119	3.80	28900	-5.54	20240102	26300	3.80	20240119	44550	-38.72	20230228	26300	3.80	20240119	0.54	N	134790	500	10 억	19008	N	N	0	N	N
88	20240215	100720	57	100.00	KOSPI	N	N	N	N	N	27600	-200	5	-0.72	10256550	372	19.12	27700	27700	27150	36100	19500	27800	27571.37	0.95	0	28166	27982	27616	27432	27066	28075	27525	10	8300	500	18900	50	1	2000000	552	21.70	0.82	12	0.02	1272.00	33581.00	52300	20230209	-47.23	26300	20240119	4.94	28900	-4.50	20240102	26300	4.94	20240119	44550	-38.05	20230228	26300	4.94	20240119	0.54	N	134790	500	10 억	19008	N	N	0	N	N
89	20240215	090721	57	100.00	KOSPI	N	N	N	N	N	27450	-350	5	-1.26	4463150	162	8.32	27700	27700	27150	36100	19500	27800	27550.31	0.95	0	28166	27982	27616	27432	27066	28075	27525	10	8300	500	18900	50	1	2000000	549	21.58	0.82	12	0.01	1272.00	33581.00	52300	20230209	-47.51	26300	20240119	4.37	28900	-5.02	20240102	26300	4.37	20240119	44550	-38.38	20230228	26300	4.37	20240119	0.54	N	134790	500	10 억	19008	N	N	0	N	N
90	20240214	160717	57	100.00	KOSPI	N	N	N	N	N	27800	500	2	1.83	53659700	1946	263.69	27450	27800	27250	35450	19150	27300	27574.36	0.95	1	27733	27516	27283	27066	26833	27400	26950	10	8150	500	18560	50	1	2000000	556	21.86	0.83	12	0.10	1272.00	33581.00	52300	20230209	-46.85	26300	20240119	5.70	28900	-3.81	20240102	26300	5.70	20240119	44550	-37.60	20230228	26300	5.70	20240119	0.55	N	134790	500	10 억	19009	N	N	0	N	N
91	20240214	150718	57	100.00	KOSPI	N	N	N	N	N	27700	400	2	1.47	51830600	1880	254.74	27450	27800	27250	35450	19150	27300	27569.47	0.95	-1	27733	27516	27283	27066	26833	27400	26950	10	8150	500	18560	50	1	2000000	554	21.78	0.82	12	0.09	1272.00	33581.00	52300	20230209	-47.04	26300	20240119	5.32	28900	-4.15	20240102	26300	5.32	20240119	44550	-37.82	20230228	26300	5.32	20240119	0.55	N	134790	500	10 억	19009	N	N	0	N	N
92	20240214	140715	57	100.00	KOSPI	N	N	N	N	N	27600	300	2	1.10	27672650	1008	136.59	27450	27750	27250	35450	19150	27300	27453.03	0.95	1	27733	27516	27283	27066	26833	27400	26950	10	8150	500	18560	50	1	2000000	552	21.70	0.82	12	0.05	1272.00	33581.00	52300	20230209	-47.23	26300	20240119	4.94	28900	-4.50	20240102	26300	4.94	20240119	44550	-38.05	20230228	26300	4.94	20240119	0.55	N	134790	500	10 억	19009	N	N	0	N	N
93	20240214	130716	57	100.00	KOSPI	N	N	N	N	N	27450	150	2	0.55	26376150	961	130.22	27450	27750	27250	35450	19150	27300	27446.57	0.95	1	27733	27516	27283	27066	26833	27400	26950	10	8150	500	18560	50	1	2000000	549	21.58	0.82	12	0.05	1272.00	33581.00	52300	20230209	-47.51	26300	20240119	4.37	28900	-5.02	20240102	26300	4.37	20240119	44550	-38.38	20230228	26300	4.37	20240119	0.55	N	134790	500	10 억	19009	N	N	0	N	N
94	20240214	120710	57	100.00	KOSPI	N	N	N	N	N	27600	300	2	1.10	22228550	810	109.76	27450	27750	27250	35450	19150	27300	27442.65	0.95	0	27733	27516	27283	27066	26833	27400	26950	10	8150	500	18560	50	1	2000000	552	21.70	0.82	12	0.04	1272.00	33581.00	52300	20230209	-47.23	26300	20240119	4.94	28900	-4.50	20240102	26300	4.94	20240119	44550	-38.05	20230228	26300	4.94	20240119	0.55	N	134790	500	10 억	19009	N	N	0	N	N
95	20240214	110718	57	100.00	KOSPI	N	N	N	N	N	27300	0	3	0.00	1174950	43	5.83	27450	27450	27250	35450	19150	27300	27324.42	0.95	0	27733	27516	27283	27066	26833	27400	26950	10	8150	500	18560	50	1	2000000	546	21.46	0.81	12	0.00	1272.00	33581.00	52300	20230209	-47.80	26300	20240119	3.80	28900	-5.54	20240102	26300	3.80	20240119	44550	-38.72	20230228	26300	3.80	20240119	0.55	N	134790	500	10 억	19009	N	N	0	N	N
96	20240214	090707	57	100.00	KOSPI	N	N	N	N	N	27300	0	3	0.00	136700	5	0.68	27450	27450	27300	35450	19150	27300	27340.00	0.95	0	27733	27516	27283	27066	26833	27400	26950	10	8150	500	18560	50	1	2000000	546	21.46	0.81	12	0.00	1272.00	33581.00	52300	20230209	-47.80	26300	20240119	3.80	28900	-5.54	20240102	26300	3.80	20240119	44550	-38.72	20230228	26300	3.80	20240119	0.55	N	134790	500	10 억	19009	N	N	0	N	N
97	20240213	160708	57	100.00	KOSPI	N	N	N	N	N	27300	-250	5	-0.91	20169050	738	68.52	27500	27500	27050	35800	19300	27550	27329.34	0.95	42	27916	27732	27366	27182	26816	27825	27275	10	8250	500	18730	50	1	2000000	546	21.46	0.81	12	0.04	1272.00	33581.00	52300	20230209	-47.80	26300	20240119	3.80	28900	-5.54	20240102	26300	3.80	20240119	44550	-38.72	20230228	26300	3.80	20240119	0.52	N	134790	500	10 억	19014	N	N	0	N	N
98	20240213	150706	57	100.00	KOSPI	N	N	N	N	N	27450	-100	5	-0.36	19731800	722	67.04	27500	27500	27050	35800	19300	27550	27329.36	0.95	39	27916	27732	27366	27182	26816	27825	27275	10	8250	500	18730	50	1	2000000	549	21.58	0.82	12	0.04	1272.00	33581.00	52300	20230209	-47.51	26300	20240119	4.37	28900	-5.02	20240102	26300	4.37	20240119	44550	-38.38	20230228	26300	4.37	20240119	0.52	N	134790	500	10 억	19014	N	N	0	N	N
99	20240213	140714	57	100.00	KOSPI	N	N	N	N	N	27450	-100	5	-0.36	17076000	625	58.03	27500	27500	27050	35800	19300	27550	27321.60	0.95	33	27916	27732	27366	27182	26816	27825	27275	10	8250	500	18730	50	1	2000000	549	21.58	0.82	12	0.03	1272.00	33581.00	52300	20230209	-47.51	26300	20240119	4.37	28900	-5.02	20240102	26300	4.37	20240119	44550	-38.38	20230228	26300	4.37	20240119	0.52	N	134790	500	10 억	19014	N	N	0	N	N
100	20240213	130705	57	100.00	KOSPI	N	N	N	N	N	27350	-200	5	-0.73	14108300	517	48.00	27500	27500	27050	35800	19300	27550	27288.78	0.95	23	27916	27732	27366	27182	26816	27825	27275	10	8250	500	18730	50	1	2000000	547	21.50	0.81	12	0.03	1272.00	33581.00	52300	20230209	-47.71	26300	20240119	3.99	28900	-5.36	20240102	26300	3.99	20240119	44550	-38.61	20230228	26300	3.99	20240119	0.52	N	134790	500	10 억	19014	N	N	0	N	N
101	20240213	120713	57	100.00	KOSPI	N	N	N	N	N	27350	-200	5	-0.73	10941650	401	37.23	27500	27500	27050	35800	19300	27550	27285.91	0.95	13	27916	27732	27366	27182	26816	27825	27275	10	8250	500	18730	50	1	2000000	547	21.50	0.81	12	0.02	1272.00	33581.00	52300	20230209	-47.71	26300	20240119	3.99	28900	-5.36	20240102	26300	3.99	20240119	44550	-38.61	20230228	26300	3.99	20240119	0.52	N	134790	500	10 억	19014	N	N	0	N	N
102	20240213	110717	57	100.00	KOSPI	N	N	N	N	N	27250	-300	5	-1.09	7970100	292	27.11	27500	27500	27050	35800	19300	27550	27294.86	0.95	2	27916	27732	27366	27182	26816	27825	27275	10	8250	500	18730	50	1	2000000	545	21.42	0.81	12	0.01	1272.00	33581.00	52300	20230209	-47.90	26300	20240119	3.61	28900	-5.71	20240102	26300	3.61	20240119	44550	-38.83	20230228	26300	3.61	20240119	0.52	N	134790	500	10 억	19014	N	N	0	N	N
103	20240213	100603	57	100.00	KOSPI	N	N	N	N	N	27350	-200	5	-0.73	4459600	163	15.13	27500	27500	27050	35800	19300	27550	27359.51	0.95	0	27916	27732	27366	27182	26816	27825	27275	10	8250	500	18730	50	1	2000000	547	21.50	0.81	12	0.01	1272.00	33581.00	52300	20230209	-47.71	26300	20240119	3.99	28900	-5.36	20240102	26300	3.99	20240119	44550	-38.61	20230228	26300	3.99	20240119	0.52	N	134790	500	10 억	19014	N	N	0	N	N

44 KiB Raw Blame History

44 KiB

Raw Blame History