KissMeData/033780/price/prices-20240201.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

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

46 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	160411	55	20.00	KOSPI200	N	N	N	Y	40	Y	93000	1000	2	1.09	28763499600	310397	262.11	91600	93000	91500	119600	64400	92000	92666.33	42.77	15234	92933	92466	91833	91366	90733	92150	91050	9550	27600	5000	73600	100	1	133822497	124455	12.57	1.21	12	0.23	7399.00	76862.00	93500	20240202	-0.53	81000	20230710	14.81	93500	-0.53	20240202	83700	11.11	20240117	93500	-0.53	20240202	81000	14.81	20230710	0.00	N	033780	5000	9549 억	57231643	N	N	45	N	N
3	20240229	150412	55	20.00	KOSPI200	N	N	N	Y	40	Y	92200	200	2	0.22	11101159300	120419	101.69	91600	92800	91500	119600	64400	92000	92187.77	42.77	7920	92933	92466	91833	91366	90733	92150	91050	9550	27600	5000	73600	100	1	133822497	123384	12.46	1.20	12	0.09	7399.00	76862.00	93500	20240202	-1.39	81000	20230710	13.83	93500	-1.39	20240202	83700	10.16	20240117	93500	-1.39	20240202	81000	13.83	20230710	0.00	N	033780	5000	9549 억	57231643	N	N	3080	N	N
4	20240229	140413	55	20.00	KOSPI200	N	N	N	Y	40	Y	91900	-100	5	-0.11	9500625100	103022	87.00	91600	92800	91500	119600	64400	92000	92219.38	42.77	11431	92933	92466	91833	91366	90733	92150	91050	9550	27600	5000	73600	100	1	133822497	122983	12.42	1.20	12	0.08	7399.00	76862.00	93500	20240202	-1.71	81000	20230710	13.46	93500	-1.71	20240202	83700	9.80	20240117	93500	-1.71	20240202	81000	13.46	20230710	0.00	N	033780	5000	9549 억	57231643	N	N	3080	N	N
5	20240229	130413	55	20.00	KOSPI200	N	N	N	Y	40	Y	92000	0	3	0.00	8440722800	91499	77.27	91600	92800	91500	119600	64400	92000	92249.34	42.77	12129	92933	92466	91833	91366	90733	92150	91050	9550	27600	5000	73600	100	1	133822497	123117	12.43	1.20	12	0.07	7399.00	76862.00	93500	20240202	-1.60	81000	20230710	13.58	93500	-1.60	20240202	83700	9.92	20240117	93500	-1.60	20240202	81000	13.58	20230710	0.00	N	033780	5000	9549 억	57231643	N	N	3080	N	N
6	20240229	120414	55	20.00	KOSPI200	N	N	N	Y	40	Y	92200	200	2	0.22	7691534600	83362	70.39	91600	92800	91500	119600	64400	92000	92266.68	42.77	12285	92933	92466	91833	91366	90733	92150	91050	9550	27600	5000	73600	100	1	133822497	123384	12.46	1.20	12	0.06	7399.00	76862.00	93500	20240202	-1.39	81000	20230710	13.83	93500	-1.39	20240202	83700	10.16	20240117	93500	-1.39	20240202	81000	13.83	20230710	0.00	N	033780	5000	9549 억	57231643	N	N	3080	N	N
7	20240229	110413	55	20.00	KOSPI200	N	N	N	Y	40	Y	92400	400	2	0.43	6610493300	71635	60.49	91600	92800	91500	119600	64400	92000	92280.22	42.77	13426	92933	92466	91833	91366	90733	92150	91050	9550	27600	5000	73600	100	1	133822497	123652	12.49	1.20	12	0.05	7399.00	76862.00	93500	20240202	-1.18	81000	20230710	14.07	93500	-1.18	20240202	83700	10.39	20240117	93500	-1.18	20240202	81000	14.07	20230710	0.00	N	033780	5000	9549 억	57231643	N	N	3080	N	N
8	20240229	100412	55	20.00	KOSPI200	N	N	N	Y	40	Y	92500	500	2	0.54	5038431200	54620	46.12	91600	92800	91500	119600	64400	92000	92245.17	42.77	9220	92933	92466	91833	91366	90733	92150	91050	9550	27600	5000	73600	100	1	133822497	123786	12.50	1.20	12	0.04	7399.00	76862.00	93500	20240202	-1.07	81000	20230710	14.20	93500	-1.07	20240202	83700	10.51	20240117	93500	-1.07	20240202	81000	14.20	20230710	0.00	N	033780	5000	9549 억	57231643	N	N	3080	N	N
9	20240229	090412	55	20.00	KOSPI200	N	N	N	Y	40	Y	91700	-300	5	-0.33	808183300	8821	7.45	91600	92000	91500	119600	64400	92000	91620.37	42.77	385	92933	92466	91833	91366	90733	92150	91050	9550	27600	5000	73600	100	1	133822497	122715	12.39	1.19	12	0.01	7399.00	76862.00	93500	20240202	-1.93	81000	20230710	13.21	93500	-1.93	20240202	83700	9.56	20240117	93500	-1.93	20240202	81000	13.21	20230710	0.00	N	033780	5000	9549 억	57231643	N	N	3080	N	N
10	20240228	160350	55	20.00	KOSPI200	N	N	N	Y	40	Y	92000	200	2	0.22	9327409900	101612	38.80	92100	92300	91200	119300	64300	91800	91794.31	42.72	25408	92866	92332	91966	91432	91066	92150	91250	9550	27500	5000	73440	100	1	133822497	123117	12.43	1.20	12	0.08	7399.00	76862.00	93500	20240202	-1.60	81000	20230710	13.58	93500	-1.60	20240202	83700	9.92	20240117	93500	-1.60	20240202	81000	13.58	20230710	0.00	N	033780	5000	9549 억	57173134	N	N	3080	N	N
11	20240228	150351	55	20.00	KOSPI200	N	N	N	Y	40	Y	91900	100	2	0.11	7576876100	82581	31.53	92100	92300	91200	119300	64300	91800	91750.84	42.72	19493	92866	92332	91966	91432	91066	92150	91250	9550	27500	5000	73440	100	1	133822497	122983	12.42	1.20	12	0.06	7399.00	76862.00	93500	20240202	-1.71	81000	20230710	13.46	93500	-1.71	20240202	83700	9.80	20240117	93500	-1.71	20240202	81000	13.46	20230710	0.00	N	033780	5000	9549 억	57173134	N	N	808	N	N
12	20240228	140413	55	20.00	KOSPI200	N	N	N	Y	40	Y	91900	100	2	0.11	6066369700	66137	25.26	92100	92300	91200	119300	64300	91800	91724.30	42.72	17984	92866	92332	91966	91432	91066	92150	91250	9550	27500	5000	73440	100	1	133822497	122983	12.42	1.20	12	0.05	7399.00	76862.00	93500	20240202	-1.71	81000	20230710	13.46	93500	-1.71	20240202	83700	9.80	20240117	93500	-1.71	20240202	81000	13.46	20230710	0.00	N	033780	5000	9549 억	57173134	N	N	808	N	N
13	20240228	130413	55	20.00	KOSPI200	N	N	N	Y	40	Y	92100	300	2	0.33	4979238700	54323	20.74	92100	92200	91200	119300	64300	91800	91659.86	42.72	18794	92866	92332	91966	91432	91066	92150	91250	9550	27500	5000	73440	100	1	133822497	123251	12.45	1.20	12	0.04	7399.00	76862.00	93500	20240202	-1.50	81000	20230710	13.70	93500	-1.50	20240202	83700	10.04	20240117	93500	-1.50	20240202	81000	13.70	20230710	0.00	N	033780	5000	9549 억	57173134	N	N	808	N	N
14	20240228	120415	55	20.00	KOSPI200	N	N	N	Y	40	Y	91900	100	2	0.11	4305431500	46992	17.94	92100	92200	91200	119300	64300	91800	91620.52	42.72	15747	92866	92332	91966	91432	91066	92150	91250	9550	27500	5000	73440	100	1	133822497	122983	12.42	1.20	12	0.04	7399.00	76862.00	93500	20240202	-1.71	81000	20230710	13.46	93500	-1.71	20240202	83700	9.80	20240117	93500	-1.71	20240202	81000	13.46	20230710	0.00	N	033780	5000	9549 억	57173134	N	N	808	N	N
15	20240228	110356	55	20.00	KOSPI200	N	N	N	Y	40	Y	91600	-200	5	-0.22	3510102700	38323	14.63	92100	92200	91200	119300	64300	91800	91592.59	42.72	12473	92866	92332	91966	91432	91066	92150	91250	9550	27500	5000	73440	100	1	133822497	122581	12.38	1.19	12	0.03	7399.00	76862.00	93500	20240202	-2.03	81000	20230710	13.09	93500	-2.03	20240202	83700	9.44	20240117	93500	-2.03	20240202	81000	13.09	20230710	0.00	N	033780	5000	9549 억	57173134	N	N	808	N	N
16	20240228	100411	55	20.00	KOSPI200	N	N	N	Y	40	Y	91300	-500	5	-0.54	1862486800	20347	7.77	92100	92200	91200	119300	64300	91800	91536.19	42.72	5361	92866	92332	91966	91432	91066	92150	91250	9550	27500	5000	73440	100	1	133822497	122180	12.34	1.19	12	0.02	7399.00	76862.00	93500	20240202	-2.35	81000	20230710	12.72	93500	-2.35	20240202	83700	9.08	20240117	93500	-2.35	20240202	81000	12.72	20230710	0.00	N	033780	5000	9549 억	57173134	N	N	808	N	N
17	20240228	090412	55	20.00	KOSPI200	N	N	N	Y	40	Y	91600	-200	5	-0.22	236215700	2568	0.98	92100	92200	91600	119300	64300	91800	91984.31	42.72	1040	92866	92332	91966	91432	91066	92150	91250	9550	27500	5000	73440	100	1	133822497	122581	12.38	1.19	12	0.00	7399.00	76862.00	93500	20240202	-2.03	81000	20230710	13.09	93500	-2.03	20240202	83700	9.44	20240117	93500	-2.03	20240202	81000	13.09	20230710	0.00	N	033780	5000	9549 억	57173134	N	N	808	N	N
18	20240227	160412	55	20.00	KOSPI200	N	N	N	Y	40	Y	91800	-300	5	-0.33	12182106900	132499	70.57	92100	92500	91600	119700	64500	92100	91941.23	42.73	-14950	94166	93132	92266	91232	90366	92700	90800	9550	27600	5000	73680	100	1	133822497	122849	12.41	1.19	12	0.10	7399.00	76862.00	93500	20240202	-1.82	81000	20230710	13.33	93500	-1.82	20240202	83700	9.68	20240117	93500	-1.82	20240202	81000	13.33	20230710	0.01	N	033780	5000	9549 억	57179819	N	N	808	N	N
19	20240227	150412	55	20.00	KOSPI200	N	N	N	Y	40	Y	91700	-400	5	-0.43	9081341700	98717	52.58	92100	92500	91600	119700	64500	92100	91993.70	42.73	-12593	94166	93132	92266	91232	90366	92700	90800	9550	27600	5000	73680	100	1	133822497	122715	12.39	1.19	12	0.07	7399.00	76862.00	93500	20240202	-1.93	81000	20230710	13.21	93500	-1.93	20240202	83700	9.56	20240117	93500	-1.93	20240202	81000	13.21	20230710	0.01	N	033780	5000	9549 억	57179819	N	N	478	N	N
20	20240227	140411	55	20.00	KOSPI200	N	N	N	Y	40	Y	91900	-200	5	-0.22	7281241500	79113	42.14	92100	92500	91600	119700	64500	92100	92035.97	42.73	-8917	94166	93132	92266	91232	90366	92700	90800	9550	27600	5000	73680	100	1	133822497	122983	12.42	1.20	12	0.06	7399.00	76862.00	93500	20240202	-1.71	81000	20230710	13.46	93500	-1.71	20240202	83700	9.80	20240117	93500	-1.71	20240202	81000	13.46	20230710	0.01	N	033780	5000	9549 억	57179819	N	N	478	N	N
21	20240227	130345	55	20.00	KOSPI200	N	N	N	Y	40	Y	91900	-200	5	-0.22	6072739700	65966	35.14	92100	92500	91600	119700	64500	92100	92058.63	42.73	-9668	94166	93132	92266	91232	90366	92700	90800	9550	27600	5000	73680	100	1	133822497	122983	12.42	1.20	12	0.05	7399.00	76862.00	93500	20240202	-1.71	81000	20230710	13.46	93500	-1.71	20240202	83700	9.80	20240117	93500	-1.71	20240202	81000	13.46	20230710	0.01	N	033780	5000	9549 억	57179819	N	N	478	N	N
22	20240227	120415	55	20.00	KOSPI200	N	N	N	Y	40	Y	92100	0	3	0.00	4981249400	54119	28.83	92100	92500	91600	119700	64500	92100	92042.52	42.73	-8498	94166	93132	92266	91232	90366	92700	90800	9550	27600	5000	73680	100	1	133822497	123251	12.45	1.20	12	0.04	7399.00	76862.00	93500	20240202	-1.50	81000	20230710	13.70	93500	-1.50	20240202	83700	10.04	20240117	93500	-1.50	20240202	81000	13.70	20230710	0.01	N	033780	5000	9549 억	57179819	N	N	478	N	N
23	20240227	110413	55	20.00	KOSPI200	N	N	N	Y	40	Y	92400	300	2	0.33	3123735100	33939	18.08	92100	92400	91600	119700	64500	92100	92039.69	42.73	-4115	94166	93132	92266	91232	90366	92700	90800	9550	27600	5000	73680	100	1	133822497	123652	12.49	1.20	12	0.03	7399.00	76862.00	93500	20240202	-1.18	81000	20230710	14.07	93500	-1.18	20240202	83700	10.39	20240117	93500	-1.18	20240202	81000	14.07	20230710	0.01	N	033780	5000	9549 억	57179819	N	N	478	N	N
24	20240227	100410	55	20.00	KOSPI200	N	N	N	Y	40	Y	92200	100	2	0.11	1874208200	20394	10.86	92100	92300	91600	119700	64500	92100	91899.98	42.73	-2684	94166	93132	92266	91232	90366	92700	90800	9550	27600	5000	73680	100	1	133822497	123384	12.46	1.20	12	0.02	7399.00	76862.00	93500	20240202	-1.39	81000	20230710	13.83	93500	-1.39	20240202	83700	10.16	20240117	93500	-1.39	20240202	81000	13.83	20230710	0.01	N	033780	5000	9549 억	57179819	N	N	478	N	N
25	20240227	090411	55	20.00	KOSPI200	N	N	N	Y	40	Y	91900	-200	5	-0.22	328763900	3572	1.90	92100	92200	91700	119700	64500	92100	92039.17	42.73	-139	94166	93132	92266	91232	90366	92700	90800	9550	27600	5000	73680	100	1	133822497	122983	12.42	1.20	12	0.00	7399.00	76862.00	93500	20240202	-1.71	81000	20230710	13.46	93500	-1.71	20240202	83700	9.80	20240117	93500	-1.71	20240202	81000	13.46	20230710	0.01	N	033780	5000	9549 억	57179819	N	N	478	N	N
26	20240226	160411	55	20.00	KOSPI200	N	N	N	Y	40	Y	92100	-900	5	-0.97	14852503100	161092	75.40	93300	93300	91400	120900	65100	93000	92198.88	42.73	13951	94200	93600	92400	91800	90600	93900	92100	9550	27900	5000	74400	100	1	133822497	123251	12.45	1.20	12	0.12	7399.00	76862.00	93500	20240202	-1.50	81000	20230710	13.70	93500	-1.50	20240202	83700	10.04	20240117	93500	-1.50	20240202	81000	13.70	20230710	0.01	N	033780	5000	9549 억	57179916	N	N	478	N	N
27	20240226	150411	55	20.00	KOSPI200	N	N	N	Y	40	Y	92300	-700	5	-0.75	12439419100	134903	63.14	93300	93300	91400	120900	65100	93000	92210.09	42.73	12386	94200	93600	92400	91800	90600	93900	92100	9550	27900	5000	74400	100	1	133822497	123518	12.47	1.20	12	0.10	7399.00	76862.00	93500	20240202	-1.28	81000	20230710	13.95	93500	-1.28	20240202	83700	10.27	20240117	93500	-1.28	20240202	81000	13.95	20230710	0.01	N	033780	5000	9549 억	57179916	N	N	7	N	N
28	20240226	140410	55	20.00	KOSPI200	N	N	N	Y	40	Y	92000	-1000	5	-1.08	9936700800	107719	50.42	93300	93300	91400	120900	65100	93000	92246.49	42.73	12440	94200	93600	92400	91800	90600	93900	92100	9550	27900	5000	74400	100	1	133822497	123117	12.43	1.20	12	0.08	7399.00	76862.00	93500	20240202	-1.60	81000	20230710	13.58	93500	-1.60	20240202	83700	9.92	20240117	93500	-1.60	20240202	81000	13.58	20230710	0.01	N	033780	5000	9549 억	57179916	N	N	7	N	N
29	20240226	130410	55	20.00	KOSPI200	N	N	N	Y	40	Y	92000	-1000	5	-1.08	8366589700	90634	42.42	93300	93300	91400	120900	65100	93000	92311.81	42.73	13030	94200	93600	92400	91800	90600	93900	92100	9550	27900	5000	74400	100	1	133822497	123117	12.43	1.20	12	0.07	7399.00	76862.00	93500	20240202	-1.60	81000	20230710	13.58	93500	-1.60	20240202	83700	9.92	20240117	93500	-1.60	20240202	81000	13.58	20230710	0.01	N	033780	5000	9549 억	57179916	N	N	7	N	N
30	20240226	120408	55	20.00	KOSPI200	N	N	N	Y	40	Y	92400	-600	5	-0.65	6995196100	75747	35.45	93300	93300	91400	120900	65100	93000	92349.46	42.73	13043	94200	93600	92400	91800	90600	93900	92100	9550	27900	5000	74400	100	1	133822497	123652	12.49	1.20	12	0.06	7399.00	76862.00	93500	20240202	-1.18	81000	20230710	14.07	93500	-1.18	20240202	83700	10.39	20240117	93500	-1.18	20240202	81000	14.07	20230710	0.01	N	033780	5000	9549 억	57179916	N	N	7	N	N
31	20240226	110406	55	20.00	KOSPI200	N	N	N	Y	40	Y	92500	-500	5	-0.54	5762509500	62428	29.22	93300	93300	91400	120900	65100	93000	92306.47	42.73	8658	94200	93600	92400	91800	90600	93900	92100	9550	27900	5000	74400	100	1	133822497	123786	12.50	1.20	12	0.05	7399.00	76862.00	93500	20240202	-1.07	81000	20230710	14.20	93500	-1.07	20240202	83700	10.51	20240117	93500	-1.07	20240202	81000	14.20	20230710	0.01	N	033780	5000	9549 억	57179916	N	N	7	N	N
32	20240226	100404	55	20.00	KOSPI200	N	N	N	Y	40	Y	91800	-1200	5	-1.29	4017201400	43452	20.34	93300	93300	91500	120900	65100	93000	92451.45	42.73	4785	94200	93600	92400	91800	90600	93900	92100	9550	27900	5000	74400	100	1	133822497	122849	12.41	1.19	12	0.03	7399.00	76862.00	93500	20240202	-1.82	81000	20230710	13.33	93500	-1.82	20240202	83700	9.68	20240117	93500	-1.82	20240202	81000	13.33	20230710	0.01	N	033780	5000	9549 억	57179916	N	N	7	N	N
33	20240226	090404	55	20.00	KOSPI200	N	N	N	Y	40	Y	92300	-700	5	-0.75	626980700	6744	3.16	93300	93300	92100	120900	65100	93000	92968.66	42.73	1986	94200	93600	92400	91800	90600	93900	92100	9550	27900	5000	74400	100	1	133822497	123518	12.47	1.20	12	0.01	7399.00	76862.00	93500	20240202	-1.28	81000	20230710	13.95	93500	-1.28	20240202	83700	10.27	20240117	93500	-1.28	20240202	81000	13.95	20230710	0.01	N	033780	5000	9549 억	57179916	N	N	7	N	N
34	20240223	160407	55	20.00	KOSPI200	N	N	N	Y	40	Y	93000	1000	2	1.09	14141966200	152571	86.34	91500	93000	91200	119600	64400	92000	92690.95	42.68	69378	93066	92532	91766	91232	90466	92150	90850	9550	27600	5000	73600	100	1	133822497	124455	12.57	1.21	12	0.11	7399.00	76862.00	93500	20240202	-0.53	81000	20230710	14.81	93500	-0.53	20240202	83700	11.11	20240117	93500	-0.53	20240202	81000	14.81	20230710	0.01	N	033780	5000	9549 억	57119536	N	N	7	N	N
35	20240223	150403	55	20.00	KOSPI200	N	N	N	Y	40	Y	92800	800	2	0.87	12446302800	134322	76.01	91500	93000	91200	119600	64400	92000	92660.20	42.68	57378	93066	92532	91766	91232	90466	92150	90850	9550	27600	5000	73600	100	1	133822497	124187	12.54	1.21	12	0.10	7399.00	76862.00	93500	20240202	-0.75	81000	20230710	14.57	93500	-0.75	20240202	83700	10.87	20240117	93500	-0.75	20240202	81000	14.57	20230710	0.01	N	033780	5000	9549 억	57119536	N	N	207	N	N
36	20240223	140405	55	20.00	KOSPI200	N	N	N	Y	40	Y	92700	700	2	0.76	11189332600	120770	68.34	91500	93000	91200	119600	64400	92000	92649.93	42.68	53759	93066	92532	91766	91232	90466	92150	90850	9550	27600	5000	73600	100	1	133822497	124053	12.53	1.21	12	0.09	7399.00	76862.00	93500	20240202	-0.86	81000	20230710	14.44	93500	-0.86	20240202	83700	10.75	20240117	93500	-0.86	20240202	81000	14.44	20230710	0.01	N	033780	5000	9549 억	57119536	N	N	207	N	N
37	20240223	130403	55	20.00	KOSPI200	N	N	N	Y	40	Y	93000	1000	2	1.09	9743699000	105209	59.54	91500	93000	91200	119600	64400	92000	92612.79	42.68	44629	93066	92532	91766	91232	90466	92150	90850	9550	27600	5000	73600	100	1	133822497	124455	12.57	1.21	12	0.08	7399.00	76862.00	93500	20240202	-0.53	81000	20230710	14.81	93500	-0.53	20240202	83700	11.11	20240117	93500	-0.53	20240202	81000	14.81	20230710	0.01	N	033780	5000	9549 억	57119536	N	N	207	N	N
38	20240223	120403	55	20.00	KOSPI200	N	N	N	Y	40	Y	92800	800	2	0.87	7621489300	82358	46.61	91500	92900	91200	119600	64400	92000	92540.97	42.68	30896	93066	92532	91766	91232	90466	92150	90850	9550	27600	5000	73600	100	1	133822497	124187	12.54	1.21	12	0.06	7399.00	76862.00	93500	20240202	-0.75	81000	20230710	14.57	93500	-0.75	20240202	83700	10.87	20240117	93500	-0.75	20240202	81000	14.57	20230710	0.01	N	033780	5000	9549 억	57119536	N	N	207	N	N
39	20240223	110402	55	20.00	KOSPI200	N	N	N	Y	40	Y	92600	600	2	0.65	6566459600	70970	40.16	91500	92900	91200	119600	64400	92000	92524.44	42.68	29889	93066	92532	91766	91232	90466	92150	90850	9550	27600	5000	73600	100	1	133822497	123920	12.52	1.20	12	0.05	7399.00	76862.00	93500	20240202	-0.96	81000	20230710	14.32	93500	-0.96	20240202	83700	10.63	20240117	93500	-0.96	20240202	81000	14.32	20230710	0.01	N	033780	5000	9549 억	57119536	N	N	207	N	N
40	20240223	100401	55	20.00	KOSPI200	N	N	N	Y	40	Y	92800	800	2	0.87	4731292900	51187	28.97	91500	92900	91200	119600	64400	92000	92431.53	42.68	23333	93066	92532	91766	91232	90466	92150	90850	9550	27600	5000	73600	100	1	133822497	124187	12.54	1.21	12	0.04	7399.00	76862.00	93500	20240202	-0.75	81000	20230710	14.57	93500	-0.75	20240202	83700	10.87	20240117	93500	-0.75	20240202	81000	14.57	20230710	0.01	N	033780	5000	9549 억	57119536	N	N	207	N	N
41	20240223	090402	55	20.00	KOSPI200	N	N	N	Y	40	Y	91700	-300	5	-0.33	328297500	3593	2.03	91500	91700	91200	119600	64400	92000	91371.42	42.68	-875	93066	92532	91766	91232	90466	92150	90850	9550	27600	5000	73600	100	1	133822497	122715	12.39	1.19	12	0.00	7399.00	76862.00	93500	20240202	-1.93	81000	20230710	13.21	93500	-1.93	20240202	83700	9.56	20240117	93500	-1.93	20240202	81000	13.21	20230710	0.01	N	033780	5000	9549 억	57119536	N	N	207	N	N
42	20240222	160355	55	20.00	KOSPI200	N	N	N	Y	40	Y	92000	0	3	0.00	16230510700	176710	94.26	92200	92300	91000	119600	64400	92000	91848.27	42.68	-10658	93000	92500	91500	91000	90000	92750	91250	9550	27600	5000	73600	100	1	133822497	123117	12.43	1.20	12	0.13	7399.00	76862.00	93500	20240202	-1.60	81000	20230710	13.58	93500	-1.60	20240202	83700	9.92	20240117	93500	-1.60	20240202	81000	13.58	20230710	0.01	N	033780	5000	9549 억	57113911	N	N	207	N	N
43	20240222	150404	55	20.00	KOSPI200	N	N	N	Y	40	Y	91900	-100	5	-0.11	12664192500	137935	73.58	92200	92300	91000	119600	64400	92000	91812.76	42.68	-6530	93000	92500	91500	91000	90000	92750	91250	9550	27600	5000	73600	100	1	133822497	122983	12.42	1.20	12	0.10	7399.00	76862.00	93500	20240202	-1.71	81000	20230710	13.46	93500	-1.71	20240202	83700	9.80	20240117	93500	-1.71	20240202	81000	13.46	20230710	0.01	N	033780	5000	9549 억	57113911	N	N	58	N	N
44	20240222	140402	55	20.00	KOSPI200	N	N	N	Y	40	Y	91900	-100	5	-0.11	8877576200	96760	51.62	92200	92300	91000	119600	64400	92000	91748.41	42.68	-2684	93000	92500	91500	91000	90000	92750	91250	9550	27600	5000	73600	100	1	133822497	122983	12.42	1.20	12	0.07	7399.00	76862.00	93500	20240202	-1.71	81000	20230710	13.46	93500	-1.71	20240202	83700	9.80	20240117	93500	-1.71	20240202	81000	13.46	20230710	0.01	N	033780	5000	9549 억	57113911	N	N	58	N	N
45	20240222	130354	55	20.00	KOSPI200	N	N	N	Y	40	Y	91800	-200	5	-0.22	7359457600	80228	42.80	92200	92300	91000	119600	64400	92000	91731.78	42.68	440	93000	92500	91500	91000	90000	92750	91250	9550	27600	5000	73600	100	1	133822497	122849	12.41	1.19	12	0.06	7399.00	76862.00	93500	20240202	-1.82	81000	20230710	13.33	93500	-1.82	20240202	83700	9.68	20240117	93500	-1.82	20240202	81000	13.33	20230710	0.01	N	033780	5000	9549 억	57113911	N	N	58	N	N
46	20240222	120402	55	20.00	KOSPI200	N	N	N	Y	40	Y	91800	-200	5	-0.22	5807836100	63336	33.79	92200	92300	91000	119600	64400	92000	91698.81	42.68	-107	93000	92500	91500	91000	90000	92750	91250	9550	27600	5000	73600	100	1	133822497	122849	12.41	1.19	12	0.05	7399.00	76862.00	93500	20240202	-1.82	81000	20230710	13.33	93500	-1.82	20240202	83700	9.68	20240117	93500	-1.82	20240202	81000	13.33	20230710	0.01	N	033780	5000	9549 억	57113911	N	N	58	N	N
47	20240222	110358	55	20.00	KOSPI200	N	N	N	Y	40	Y	91600	-400	5	-0.43	4246635300	46308	24.70	92200	92300	91000	119600	64400	92000	91704.14	42.68	-259	93000	92500	91500	91000	90000	92750	91250	9550	27600	5000	73600	100	1	133822497	122581	12.38	1.19	12	0.03	7399.00	76862.00	93500	20240202	-2.03	81000	20230710	13.09	93500	-2.03	20240202	83700	9.44	20240117	93500	-2.03	20240202	81000	13.09	20230710	0.01	N	033780	5000	9549 억	57113911	N	N	58	N	N
48	20240222	100355	55	20.00	KOSPI200	N	N	N	Y	40	Y	92000	0	3	0.00	2921205200	31873	17.00	92200	92300	91000	119600	64400	92000	91651.40	42.68	561	93000	92500	91500	91000	90000	92750	91250	9550	27600	5000	73600	100	1	133822497	123117	12.43	1.20	12	0.02	7399.00	76862.00	93500	20240202	-1.60	81000	20230710	13.58	93500	-1.60	20240202	83700	9.92	20240117	93500	-1.60	20240202	81000	13.58	20230710	0.01	N	033780	5000	9549 억	57113911	N	N	58	N	N
49	20240222	090401	55	20.00	KOSPI200	N	N	N	Y	40	Y	91600	-400	5	-0.43	753710300	8187	4.37	92200	92300	91500	119600	64400	92000	92061.84	42.68	2146	93000	92500	91500	91000	90000	92750	91250	9550	27600	5000	73600	100	1	133822497	122581	12.38	1.19	12	0.01	7399.00	76862.00	93500	20240202	-2.03	81000	20230710	13.09	93500	-2.03	20240202	83700	9.44	20240117	93500	-2.03	20240202	81000	13.09	20230710	0.01	N	033780	5000	9549 억	57113911	N	N	58	N	N
50	20240221	160359	55	20.00	KOSPI200	N	N	N	Y	40	Y	92000	600	2	0.66	17104025000	187458	109.26	91900	92000	90500	118800	64000	91400	91241.59	42.65	19612	92333	91866	91233	90766	90133	92100	91000	9550	27400	5000	73120	100	1	133822497	123117	12.43	1.20	12	0.14	7399.00	76862.00	93500	20240202	-1.60	81000	20230710	13.58	93500	-1.60	20240202	83700	9.92	20240117	93500	-1.60	20240202	81000	13.58	20230710	0.01	N	033780	5000	9549 억	57077892	N	N	58	N	N
51	20240221	150355	55	20.00	KOSPI200	N	N	N	Y	40	Y	91300	-100	5	-0.11	13208783400	144995	84.51	91900	92000	90500	118800	64000	91400	91098.20	42.65	6914	92333	91866	91233	90766	90133	92100	91000	9550	27400	5000	73120	100	1	133822497	122180	12.34	1.19	12	0.11	7399.00	76862.00	93500	20240202	-2.35	81000	20230710	12.72	93500	-2.35	20240202	83700	9.08	20240117	93500	-2.35	20240202	81000	12.72	20230710	0.01	N	033780	5000	9549 억	57077892	N	N	110	N	N
52	20240221	140356	55	20.00	KOSPI200	N	N	N	Y	40	Y	91000	-400	5	-0.44	10464608000	114904	66.97	91900	92000	90500	118800	64000	91400	91072.62	42.65	-2094	92333	91866	91233	90766	90133	92100	91000	9550	27400	5000	73120	100	1	133822497	121778	12.30	1.18	12	0.09	7399.00	76862.00	93500	20240202	-2.67	81000	20230710	12.35	93500	-2.67	20240202	83700	8.72	20240117	93500	-2.67	20240202	81000	12.35	20230710	0.01	N	033780	5000	9549 억	57077892	N	N	110	N	N
53	20240221	130357	55	20.00	KOSPI200	N	N	N	Y	40	Y	91000	-400	5	-0.44	8824808500	96892	56.47	91900	92000	90500	118800	64000	91400	91078.81	42.65	-6935	92333	91866	91233	90766	90133	92100	91000	9550	27400	5000	73120	100	1	133822497	121778	12.30	1.18	12	0.07	7399.00	76862.00	93500	20240202	-2.67	81000	20230710	12.35	93500	-2.67	20240202	83700	8.72	20240117	93500	-2.67	20240202	81000	12.35	20230710	0.01	N	033780	5000	9549 억	57077892	N	N	110	N	N
54	20240221	120357	55	20.00	KOSPI200	N	N	N	Y	40	Y	90600	-800	5	-0.88	7904455300	86749	50.56	91900	92000	90500	118800	64000	91400	91118.69	42.65	-5797	92333	91866	91233	90766	90133	92100	91000	9550	27400	5000	73120	100	1	133822497	121243	12.24	1.18	12	0.06	7399.00	76862.00	93500	20240202	-3.10	81000	20230710	11.85	93500	-3.10	20240202	83700	8.24	20240117	93500	-3.10	20240202	81000	11.85	20230710	0.01	N	033780	5000	9549 억	57077892	N	N	110	N	N
55	20240221	110358	55	20.00	KOSPI200	N	N	N	Y	40	Y	90700	-700	5	-0.77	6484849700	71086	41.43	91900	92000	90600	118800	64000	91400	91225.41	42.65	-3429	92333	91866	91233	90766	90133	92100	91000	9550	27400	5000	73120	100	1	133822497	121377	12.26	1.18	12	0.05	7399.00	76862.00	93500	20240202	-2.99	81000	20230710	11.98	93500	-2.99	20240202	83700	8.36	20240117	93500	-2.99	20240202	81000	11.98	20230710	0.01	N	033780	5000	9549 억	57077892	N	N	110	N	N
56	20240221	100356	55	20.00	KOSPI200	N	N	N	Y	40	Y	90800	-600	5	-0.66	4274346900	46735	27.24	91900	92000	90600	118800	64000	91400	91459.23	42.65	-526	92333	91866	91233	90766	90133	92100	91000	9550	27400	5000	73120	100	1	133822497	121511	12.27	1.18	12	0.03	7399.00	76862.00	93500	20240202	-2.89	81000	20230710	12.10	93500	-2.89	20240202	83700	8.48	20240117	93500	-2.89	20240202	81000	12.10	20230710	0.01	N	033780	5000	9549 억	57077892	N	N	110	N	N
57	20240221	090354	55	20.00	KOSPI200	N	N	N	Y	40	Y	91700	300	2	0.33	743891500	8099	4.72	91900	92000	91300	118800	64000	91400	91849.80	42.65	2252	92333	91866	91233	90766	90133	92100	91000	9550	27400	5000	73120	100	1	133822497	122715	12.39	1.19	12	0.01	7399.00	76862.00	93500	20240202	-1.93	81000	20230710	13.21	93500	-1.93	20240202	83700	9.56	20240117	93500	-1.93	20240202	81000	13.21	20230710	0.01	N	033780	5000	9549 억	57077892	N	N	110	N	N
58	20240220	160350	55	20.00	KOSPI200	N	N	N	Y	40	Y	91400	300	2	0.33	15650131000	171502	89.31	90900	91700	90600	118400	63800	91100	91253.34	42.62	24929	92433	91766	90933	90266	89433	92100	90600	9550	27300	5000	72880	100	1	133822497	122314	12.35	1.19	12	0.13	7399.00	76862.00	93500	20240202	-2.25	81000	20230710	12.84	93500	-2.25	20240202	83700	9.20	20240117	93500	-2.25	20240202	81000	12.84	20230710	0.01	N	033780	5000	9549 억	57038311	N	N	110	N	N
59	20240220	150353	55	20.00	KOSPI200	N	N	N	Y	40	Y	91200	100	2	0.11	10923754600	119763	62.36	90900	91700	90600	118400	63800	91100	91211.43	42.62	17701	92433	91766	90933	90266	89433	92100	90600	9550	27300	5000	72880	100	1	133822497	122046	12.33	1.19	12	0.09	7399.00	76862.00	93500	20240202	-2.46	81000	20230710	12.59	93500	-2.46	20240202	83700	8.96	20240117	93500	-2.46	20240202	81000	12.59	20230710	0.01	N	033780	5000	9549 억	57038311	N	N	1857	N	N
60	20240220	140353	55	20.00	KOSPI200	N	N	N	Y	40	Y	91000	-100	5	-0.11	8796854800	96432	50.21	90900	91700	90600	118400	63800	91100	91223.40	42.62	13003	92433	91766	90933	90266	89433	92100	90600	9550	27300	5000	72880	100	1	133822497	121778	12.30	1.18	12	0.07	7399.00	76862.00	93500	20240202	-2.67	81000	20230710	12.35	93500	-2.67	20240202	83700	8.72	20240117	93500	-2.67	20240202	81000	12.35	20230710	0.01	N	033780	5000	9549 억	57038311	N	N	1857	N	N
61	20240220	130355	55	20.00	KOSPI200	N	N	N	Y	40	Y	91400	300	2	0.33	7420376100	81329	42.35	90900	91700	90600	118400	63800	91100	91238.99	42.62	10591	92433	91766	90933	90266	89433	92100	90600	9550	27300	5000	72880	100	1	133822497	122314	12.35	1.19	12	0.06	7399.00	76862.00	93500	20240202	-2.25	81000	20230710	12.84	93500	-2.25	20240202	83700	9.20	20240117	93500	-2.25	20240202	81000	12.84	20230710	0.01	N	033780	5000	9549 억	57038311	N	N	1857	N	N
62	20240220	120351	55	20.00	KOSPI200	N	N	N	Y	40	Y	91200	100	2	0.11	6354561600	69648	36.27	90900	91700	90600	118400	63800	91100	91238.25	42.62	9221	92433	91766	90933	90266	89433	92100	90600	9550	27300	5000	72880	100	1	133822497	122046	12.33	1.19	12	0.05	7399.00	76862.00	93500	20240202	-2.46	81000	20230710	12.59	93500	-2.46	20240202	83700	8.96	20240117	93500	-2.46	20240202	81000	12.59	20230710	0.01	N	033780	5000	9549 억	57038311	N	N	1857	N	N
63	20240220	110352	55	20.00	KOSPI200	N	N	N	Y	40	Y	91200	100	2	0.11	5092166000	55811	29.06	90900	91700	90600	118400	63800	91100	91239.47	42.62	8177	92433	91766	90933	90266	89433	92100	90600	9550	27300	5000	72880	100	1	133822497	122046	12.33	1.19	12	0.04	7399.00	76862.00	93500	20240202	-2.46	81000	20230710	12.59	93500	-2.46	20240202	83700	8.96	20240117	93500	-2.46	20240202	81000	12.59	20230710	0.01	N	033780	5000	9549 억	57038311	N	N	1857	N	N
64	20240220	100342	55	20.00	KOSPI200	N	N	N	Y	40	Y	91400	300	2	0.33	2818688000	30836	16.06	90900	91700	90800	118400	63800	91100	91409.00	42.62	5301	92433	91766	90933	90266	89433	92100	90600	9550	27300	5000	72880	100	1	133822497	122314	12.35	1.19	12	0.02	7399.00	76862.00	93500	20240202	-2.25	81000	20230710	12.84	93500	-2.25	20240202	83700	9.20	20240117	93500	-2.25	20240202	81000	12.84	20230710	0.01	N	033780	5000	9549 억	57038311	N	N	1857	N	N
65	20240220	090354	55	20.00	KOSPI200	N	N	N	Y	40	Y	91300	200	2	0.22	262200000	2876	1.50	90900	91600	90800	118400	63800	91100	91168.29	42.62	206	92433	91766	90933	90266	89433	92100	90600	9550	27300	5000	72880	100	1	133822497	122180	12.34	1.19	12	0.00	7399.00	76862.00	93500	20240202	-2.35	81000	20230710	12.72	93500	-2.35	20240202	83700	9.08	20240117	93500	-2.35	20240202	81000	12.72	20230710	0.01	N	033780	5000	9549 억	57038311	N	N	1857	N	N
66	20240219	160353	55	20.00	KOSPI200	N	N	N	Y	40	Y	91100	200	2	0.22	17490301400	192017	124.67	90100	91600	90100	118100	63700	90900	91087.25	42.64	-32574	91500	91200	90600	90300	89700	91350	90450	9550	27200	5000	72720	100	1	133822497	121912	12.31	1.19	12	0.14	7399.00	76862.00	93500	20240202	-2.57	81000	20230710	12.47	93500	-2.57	20240202	83700	8.84	20240117	93500	-2.57	20240202	81000	12.47	20230710	0.01	N	033780	5000	9549 억	57055508	N	N	1857	N	N
67	20240219	150355	55	20.00	KOSPI200	N	N	N	Y	40	Y	91300	400	2	0.44	15383532800	168909	109.66	90100	91600	90100	118100	63700	90900	91075.86	42.64	-25174	91500	91200	90600	90300	89700	91350	90450	9550	27200	5000	72720	100	1	133822497	122180	12.34	1.19	12	0.13	7399.00	76862.00	93500	20240202	-2.35	81000	20230710	12.72	93500	-2.35	20240202	83700	9.08	20240117	93500	-2.35	20240202	81000	12.72	20230710	0.01	N	033780	5000	9549 억	57055508	N	N	202	N	N
68	20240219	140355	55	20.00	KOSPI200	N	N	N	Y	40	Y	91300	400	2	0.44	11264866500	123862	80.42	90100	91300	90100	118100	63700	90900	90946.91	42.64	-23132	91500	91200	90600	90300	89700	91350	90450	9550	27200	5000	72720	100	1	133822497	122180	12.34	1.19	12	0.09	7399.00	76862.00	93500	20240202	-2.35	81000	20230710	12.72	93500	-2.35	20240202	83700	9.08	20240117	93500	-2.35	20240202	81000	12.72	20230710	0.01	N	033780	5000	9549 억	57055508	N	N	202	N	N
69	20240219	130355	55	20.00	KOSPI200	N	N	N	Y	40	Y	90900	0	3	0.00	9209990000	101300	65.77	90100	91300	90100	118100	63700	90900	90917.97	42.64	-19561	91500	91200	90600	90300	89700	91350	90450	9550	27200	5000	72720	100	1	133822497	121645	12.29	1.18	12	0.08	7399.00	76862.00	93500	20240202	-2.78	81000	20230710	12.22	93500	-2.78	20240202	83700	8.60	20240117	93500	-2.78	20240202	81000	12.22	20230710	0.01	N	033780	5000	9549 억	57055508	N	N	202	N	N
70	20240219	120354	55	20.00	KOSPI200	N	N	N	Y	40	Y	91000	100	2	0.11	7195199300	79152	51.39	90100	91300	90100	118100	63700	90900	90903.57	42.64	-17973	91500	91200	90600	90300	89700	91350	90450	9550	27200	5000	72720	100	1	133822497	121778	12.30	1.18	12	0.06	7399.00	76862.00	93500	20240202	-2.67	81000	20230710	12.35	93500	-2.67	20240202	83700	8.72	20240117	93500	-2.67	20240202	81000	12.35	20230710	0.01	N	033780	5000	9549 억	57055508	N	N	202	N	N
71	20240219	110353	55	20.00	KOSPI200	N	N	N	Y	40	Y	90700	-200	5	-0.22	5584706400	61430	39.88	90100	91300	90100	118100	63700	90900	90911.71	42.64	-14271	91500	91200	90600	90300	89700	91350	90450	9550	27200	5000	72720	100	1	133822497	121377	12.26	1.18	12	0.05	7399.00	76862.00	93500	20240202	-2.99	81000	20230710	11.98	93500	-2.99	20240202	83700	8.36	20240117	93500	-2.99	20240202	81000	11.98	20230710	0.01	N	033780	5000	9549 억	57055508	N	N	202	N	N
72	20240219	100351	55	20.00	KOSPI200	N	N	N	Y	40	Y	90900	0	3	0.00	3403846300	37419	24.29	90100	91300	90100	118100	63700	90900	90965.72	42.64	-8979	91500	91200	90600	90300	89700	91350	90450	9550	27200	5000	72720	100	1	133822497	121645	12.29	1.18	12	0.03	7399.00	76862.00	93500	20240202	-2.78	81000	20230710	12.22	93500	-2.78	20240202	83700	8.60	20240117	93500	-2.78	20240202	81000	12.22	20230710	0.01	N	033780	5000	9549 억	57055508	N	N	202	N	N
73	20240219	090352	55	20.00	KOSPI200	N	N	N	Y	40	Y	90400	-500	5	-0.55	146582500	1625	1.06	90100	90800	90100	118100	63700	90900	90204.62	42.64	-880	91500	91200	90600	90300	89700	91350	90450	9550	27200	5000	72720	100	1	133822497	120976	12.22	1.18	12	0.00	7399.00	76862.00	93500	20240202	-3.32	81000	20230710	11.60	93500	-3.32	20240202	83700	8.00	20240117	93500	-3.32	20240202	81000	11.60	20230710	0.01	N	033780	5000	9549 억	57055508	N	N	202	N	N
74	20240216	160350	55	20.00	KOSPI200	N	N	N	Y	40	Y	90900	1100	2	1.22	12389028700	136731	126.13	90900	90900	90000	116700	62900	89800	90608.77	42.63	-7367	90933	90366	89933	89366	88933	90150	89150	9550	26900	5000	71840	100	1	133822497	121645	12.29	1.18	12	0.10	7399.00	76862.00	93500	20240202	-2.78	81000	20230710	12.22	93500	-2.78	20240202	83700	8.60	20240117	93500	-2.78	20240202	81000	12.22	20230710	0.01	N	033780	5000	9549 억	57053265	N	N	202	N	N
75	20240216	150351	55	20.00	KOSPI200	N	N	N	Y	40	Y	90300	500	2	0.56	9539455500	105357	97.19	90900	90900	90000	116700	62900	89800	90544.11	42.63	-9526	90933	90366	89933	89366	88933	90150	89150	9550	26900	5000	71840	100	1	133822497	120842	12.20	1.17	12	0.08	7399.00	76862.00	93500	20240202	-3.42	81000	20230710	11.48	93500	-3.42	20240202	83700	7.89	20240117	93500	-3.42	20240202	81000	11.48	20230710	0.01	N	033780	5000	9549 억	57053265	N	N	696	N	N
76	20240216	140354	55	20.00	KOSPI200	N	N	N	Y	40	Y	90600	800	2	0.89	7826838100	86422	79.72	90900	90900	90000	116700	62900	89800	90565.34	42.63	-9718	90933	90366	89933	89366	88933	90150	89150	9550	26900	5000	71840	100	1	133822497	121243	12.24	1.18	12	0.06	7399.00	76862.00	93500	20240202	-3.10	81000	20230710	11.85	93500	-3.10	20240202	83700	8.24	20240117	93500	-3.10	20240202	81000	11.85	20230710	0.01	N	033780	5000	9549 억	57053265	N	N	696	N	N
77	20240216	130350	55	20.00	KOSPI200	N	N	N	Y	40	Y	90600	800	2	0.89	5904598600	65210	60.15	90900	90900	90000	116700	62900	89800	90547.44	42.63	-9384	90933	90366	89933	89366	88933	90150	89150	9550	26900	5000	71840	100	1	133822497	121243	12.24	1.18	12	0.05	7399.00	76862.00	93500	20240202	-3.10	81000	20230710	11.85	93500	-3.10	20240202	83700	8.24	20240117	93500	-3.10	20240202	81000	11.85	20230710	0.01	N	033780	5000	9549 억	57053265	N	N	696	N	N
78	20240216	120352	55	20.00	KOSPI200	N	N	N	Y	40	Y	90700	900	2	1.00	4610297900	50929	46.98	90900	90900	90000	116700	62900	89800	90524.02	42.63	-6724	90933	90366	89933	89366	88933	90150	89150	9550	26900	5000	71840	100	1	133822497	121377	12.26	1.18	12	0.04	7399.00	76862.00	93500	20240202	-2.99	81000	20230710	11.98	93500	-2.99	20240202	83700	8.36	20240117	93500	-2.99	20240202	81000	11.98	20230710	0.01	N	033780	5000	9549 억	57053265	N	N	696	N	N
79	20240216	110353	55	20.00	KOSPI200	N	N	N	Y	40	Y	90400	600	2	0.67	2883500300	31851	29.38	90900	90900	90000	116700	62900	89800	90530.92	42.63	-3467	90933	90366	89933	89366	88933	90150	89150	9550	26900	5000	71840	100	1	133822497	120976	12.22	1.18	12	0.02	7399.00	76862.00	93500	20240202	-3.32	81000	20230710	11.60	93500	-3.32	20240202	83700	8.00	20240117	93500	-3.32	20240202	81000	11.60	20230710	0.01	N	033780	5000	9549 억	57053265	N	N	696	N	N
80	20240216	100350	55	20.00	KOSPI200	N	N	N	Y	40	Y	90300	500	2	0.56	1977067800	21823	20.13	90900	90900	90000	116700	62900	89800	90595.60	42.63	-1788	90933	90366	89933	89366	88933	90150	89150	9550	26900	5000	71840	100	1	133822497	120842	12.20	1.17	12	0.02	7399.00	76862.00	93500	20240202	-3.42	81000	20230710	11.48	93500	-3.42	20240202	83700	7.89	20240117	93500	-3.42	20240202	81000	11.48	20230710	0.01	N	033780	5000	9549 억	57053265	N	N	696	N	N
81	20240216	090347	55	20.00	KOSPI200	N	N	N	Y	40	Y	90500	700	2	0.78	443938500	4896	4.52	90900	90900	90000	116700	62900	89800	90673.71	42.63	372	90933	90366	89933	89366	88933	90150	89150	9550	26900	5000	71840	100	1	133822497	121109	12.23	1.18	12	0.00	7399.00	76862.00	93500	20240202	-3.21	81000	20230710	11.73	93500	-3.21	20240202	83700	8.12	20240117	93500	-3.21	20240202	81000	11.73	20230710	0.01	N	033780	5000	9549 억	57053265	N	N	696	N	N
82	20240215	160349	55	20.00	KOSPI200	N	N	N	Y	40	Y	89800	600	2	0.67	9758382000	108379	48.77	90400	90500	89500	115900	62500	89200	90039.89	42.63	-9759	90666	89932	89466	88732	88266	89700	88500	9550	26700	5000	71360	100	1	133822497	120173	12.14	1.17	12	0.08	7399.00	76862.00	93500	20240202	-3.96	81000	20230710	10.86	93500	-3.96	20240202	83700	7.29	20240117	93500	-3.96	20240202	81000	10.86	20230710	0.01	N	033780	5000	9549 억	57055188	N	N	696	N	N
83	20240215	150352	55	20.00	KOSPI200	N	N	N	Y	40	Y	90300	1100	2	1.23	7041066300	78147	35.17	90400	90500	89500	115900	62500	89200	90100.86	42.63	-6228	90666	89932	89466	88732	88266	89700	88500	9550	26700	5000	71360	100	1	133822497	120842	12.20	1.17	12	0.06	7399.00	76862.00	93500	20240202	-3.42	81000	20230710	11.48	93500	-3.42	20240202	83700	7.89	20240117	93500	-3.42	20240202	81000	11.48	20230710	0.01	N	033780	5000	9549 억	57055188	N	N	5094	N	N
84	20240215	140348	55	20.00	KOSPI200	N	N	N	Y	40	Y	90100	900	2	1.01	5756748900	63907	28.76	90400	90500	89500	115900	62500	89200	90080.80	42.63	-3459	90666	89932	89466	88732	88266	89700	88500	9550	26700	5000	71360	100	1	133822497	120574	12.18	1.17	12	0.05	7399.00	76862.00	93500	20240202	-3.64	81000	20230710	11.23	93500	-3.64	20240202	83700	7.65	20240117	93500	-3.64	20240202	81000	11.23	20230710	0.01	N	033780	5000	9549 억	57055188	N	N	5094	N	N
85	20240215	130347	55	20.00	KOSPI200	N	N	N	Y	40	Y	90100	900	2	1.01	4957784600	55047	24.77	90400	90500	89500	115900	62500	89200	90065.38	42.63	-3115	90666	89932	89466	88732	88266	89700	88500	9550	26700	5000	71360	100	1	133822497	120574	12.18	1.17	12	0.04	7399.00	76862.00	93500	20240202	-3.64	81000	20230710	11.23	93500	-3.64	20240202	83700	7.65	20240117	93500	-3.64	20240202	81000	11.23	20230710	0.01	N	033780	5000	9549 억	57055188	N	N	5094	N	N
86	20240215	120350	55	20.00	KOSPI200	N	N	N	Y	40	Y	90300	1100	2	1.23	4080146600	45332	20.40	90400	90400	89500	115900	62500	89200	90006.79	42.63	-1935	90666	89932	89466	88732	88266	89700	88500	9550	26700	5000	71360	100	1	133822497	120842	12.20	1.17	12	0.03	7399.00	76862.00	93500	20240202	-3.42	81000	20230710	11.48	93500	-3.42	20240202	83700	7.89	20240117	93500	-3.42	20240202	81000	11.48	20230710	0.01	N	033780	5000	9549 억	57055188	N	N	5094	N	N
87	20240215	110348	55	20.00	KOSPI200	N	N	N	Y	40	Y	89900	700	2	0.78	2532613100	28172	12.68	90400	90400	89500	115900	62500	89200	89899.50	42.63	-4236	90666	89932	89466	88732	88266	89700	88500	9550	26700	5000	71360	100	1	133822497	120306	12.15	1.17	12	0.02	7399.00	76862.00	93500	20240202	-3.85	81000	20230710	10.99	93500	-3.85	20240202	83700	7.41	20240117	93500	-3.85	20240202	81000	10.99	20230710	0.01	N	033780	5000	9549 억	57055188	N	N	5094	N	N
88	20240215	100346	55	20.00	KOSPI200	N	N	N	Y	40	Y	89900	700	2	0.78	1857981900	20658	9.30	90400	90400	89500	115900	62500	89200	89941.90	42.63	-1977	90666	89932	89466	88732	88266	89700	88500	9550	26700	5000	71360	100	1	133822497	120306	12.15	1.17	12	0.02	7399.00	76862.00	93500	20240202	-3.85	81000	20230710	10.99	93500	-3.85	20240202	83700	7.41	20240117	93500	-3.85	20240202	81000	10.99	20230710	0.01	N	033780	5000	9549 억	57055188	N	N	5094	N	N
89	20240215	090345	55	20.00	KOSPI200	N	N	N	Y	40	Y	90000	800	2	0.90	543351400	6028	2.71	90400	90400	89500	115900	62500	89200	90145.93	42.63	770	90666	89932	89466	88732	88266	89700	88500	9550	26700	5000	71360	100	1	133822497	120440	12.16	1.17	12	0.00	7399.00	76862.00	93500	20240202	-3.74	81000	20230710	11.11	93500	-3.74	20240202	83700	7.53	20240117	93500	-3.74	20240202	81000	11.11	20230710	0.01	N	033780	5000	9549 억	57055188	N	N	5094	N	N
90	20240214	160344	55	20.00	KOSPI200	N	N	N	Y	40	Y	89200	-1200	5	-1.33	19842944500	221693	84.46	89300	90200	89000	117500	63300	90400	89506.47	42.64	-17901	93333	91866	91033	89566	88733	91450	89150	9550	27100	5000	72320	100	1	133822497	119370	12.06	1.16	12	0.17	7399.00	76862.00	93500	20240202	-4.60	81000	20230710	10.12	93500	-4.60	20240202	83700	6.57	20240117	93500	-4.60	20240202	81000	10.12	20230710	0.01	N	033780	5000	9549 억	57065494	N	N	5094	N	N
91	20240214	150346	55	20.00	KOSPI200	N	N	N	Y	40	Y	89400	-1000	5	-1.11	16555752100	184906	70.44	89300	90200	89000	117500	63300	90400	89536.04	42.64	-22427	93333	91866	91033	89566	88733	91450	89150	9550	27100	5000	72320	100	1	133822497	119637	12.08	1.16	12	0.14	7399.00	76862.00	93500	20240202	-4.39	81000	20230710	10.37	93500	-4.39	20240202	83700	6.81	20240117	93500	-4.39	20240202	81000	10.37	20230710	0.01	N	033780	5000	9549 억	57065494	N	N	7901	N	N
92	20240214	140343	55	20.00	KOSPI200	N	N	N	Y	40	Y	89500	-900	5	-1.00	13827185800	154415	58.83	89300	90200	89000	117500	63300	90400	89545.61	42.64	-21098	93333	91866	91033	89566	88733	91450	89150	9550	27100	5000	72320	100	1	133822497	119771	12.10	1.16	12	0.12	7399.00	76862.00	93500	20240202	-4.28	81000	20230710	10.49	93500	-4.28	20240202	83700	6.93	20240117	93500	-4.28	20240202	81000	10.49	20230710	0.01	N	033780	5000	9549 억	57065494	N	N	7901	N	N
93	20240214	130346	55	20.00	KOSPI200	N	N	N	Y	40	Y	89500	-900	5	-1.00	12242948400	136714	52.08	89300	90200	89000	117500	63300	90400	89551.53	42.64	-21470	93333	91866	91033	89566	88733	91450	89150	9550	27100	5000	72320	100	1	133822497	119771	12.10	1.16	12	0.10	7399.00	76862.00	93500	20240202	-4.28	81000	20230710	10.49	93500	-4.28	20240202	83700	6.93	20240117	93500	-4.28	20240202	81000	10.49	20230710	0.01	N	033780	5000	9549 억	57065494	N	N	7901	N	N
94	20240214	120343	55	20.00	KOSPI200	N	N	N	Y	40	Y	89500	-900	5	-1.00	10996770500	122790	46.78	89300	90200	89000	117500	63300	90400	89557.53	42.64	-21597	93333	91866	91033	89566	88733	91450	89150	9550	27100	5000	72320	100	1	133822497	119771	12.10	1.16	12	0.09	7399.00	76862.00	93500	20240202	-4.28	81000	20230710	10.49	93500	-4.28	20240202	83700	6.93	20240117	93500	-4.28	20240202	81000	10.49	20230710	0.01	N	033780	5000	9549 억	57065494	N	N	7901	N	N
95	20240214	110347	55	20.00	KOSPI200	N	N	N	Y	40	Y	89200	-1200	5	-1.33	8700548900	97098	36.99	89300	90200	89000	117500	63300	90400	89605.84	42.64	-22890	93333	91866	91033	89566	88733	91450	89150	9550	27100	5000	72320	100	1	133822497	119370	12.06	1.16	12	0.07	7399.00	76862.00	93500	20240202	-4.60	81000	20230710	10.12	93500	-4.60	20240202	83700	6.57	20240117	93500	-4.60	20240202	81000	10.12	20230710	0.01	N	033780	5000	9549 억	57065494	N	N	7901	N	N
96	20240214	090340	55	20.00	KOSPI200	N	N	N	Y	40	Y	89900	-500	5	-0.55	502257500	5602	2.13	89300	90200	89300	117500	63300	90400	89656.69	42.64	65	93333	91866	91033	89566	88733	91450	89150	9550	27100	5000	72320	100	1	133822497	120306	12.15	1.17	12	0.00	7399.00	76862.00	93500	20240202	-3.85	81000	20230710	10.99	93500	-3.85	20240202	83700	7.41	20240117	93500	-3.85	20240202	81000	10.99	20230710	0.01	N	033780	5000	9549 억	57065494	N	N	7901	N	N
97	20240213	160341	55	20.00	KOSPI200	N	N	N	Y	40	Y	90400	-600	5	-0.66	23886018400	262404	124.42	91900	92500	90200	118300	63700	91000	91027.82	42.68	5350	92266	91632	90866	90232	89466	91250	89850	9550	27300	5000	72800	100	1	133822497	120976	12.22	1.18	12	0.20	7399.00	76862.00	93500	20240202	-3.32	81000	20230710	11.60	93500	-3.32	20240202	83700	8.00	20240117	93500	-3.32	20240202	81000	11.60	20230710	0.01	N	033780	5000	9549 억	57121474	N	N	7901	N	N
98	20240213	150339	55	20.00	KOSPI200	N	N	N	Y	40	Y	90700	-300	5	-0.33	21200449300	232702	110.34	91900	92500	90200	118300	63700	91000	91105.57	42.68	7799	92266	91632	90866	90232	89466	91250	89850	9550	27300	5000	72800	100	1	133822497	121377	12.26	1.18	12	0.17	7399.00	76862.00	93500	20240202	-2.99	81000	20230710	11.98	93500	-2.99	20240202	83700	8.36	20240117	93500	-2.99	20240202	81000	11.98	20230710	0.01	N	033780	5000	9549 억	57121474	N	N	407	N	N
99	20240213	140346	55	20.00	KOSPI200	N	N	N	Y	40	Y	90700	-300	5	-0.33	16990403600	186238	88.30	91900	92500	90200	118300	63700	91000	91229.52	42.68	4579	92266	91632	90866	90232	89466	91250	89850	9550	27300	5000	72800	100	1	133822497	121377	12.26	1.18	12	0.14	7399.00	76862.00	93500	20240202	-2.99	81000	20230710	11.98	93500	-2.99	20240202	83700	8.36	20240117	93500	-2.99	20240202	81000	11.98	20230710	0.01	N	033780	5000	9549 억	57121474	N	N	407	N	N
100	20240213	130342	55	20.00	KOSPI200	N	N	N	Y	40	Y	90600	-400	5	-0.44	13799346400	151035	71.61	91900	92500	90200	118300	63700	91000	91365.22	42.68	8114	92266	91632	90866	90232	89466	91250	89850	9550	27300	5000	72800	100	1	133822497	121243	12.24	1.18	12	0.11	7399.00	76862.00	93500	20240202	-3.10	81000	20230710	11.85	93500	-3.10	20240202	83700	8.24	20240117	93500	-3.10	20240202	81000	11.85	20230710	0.01	N	033780	5000	9549 억	57121474	N	N	407	N	N
101	20240213	120345	55	20.00	KOSPI200	N	N	N	Y	40	Y	90700	-300	5	-0.33	10714010400	116916	55.44	91900	92500	90600	118300	63700	91000	91638.53	42.68	14294	92266	91632	90866	90232	89466	91250	89850	9550	27300	5000	72800	100	1	133822497	121377	12.26	1.18	12	0.09	7399.00	76862.00	93500	20240202	-2.99	81000	20230710	11.98	93500	-2.99	20240202	83700	8.36	20240117	93500	-2.99	20240202	81000	11.98	20230710	0.01	N	033780	5000	9549 억	57121474	N	N	407	N	N
102	20240213	110344	55	20.00	KOSPI200	N	N	N	Y	40	Y	90900	-100	5	-0.11	8597944500	93622	44.39	91900	92500	90600	118300	63700	91000	91836.80	42.68	15651	92266	91632	90866	90232	89466	91250	89850	9550	27300	5000	72800	100	1	133822497	121645	12.29	1.18	12	0.07	7399.00	76862.00	93500	20240202	-2.78	81000	20230710	12.22	93500	-2.78	20240202	83700	8.60	20240117	93500	-2.78	20240202	81000	12.22	20230710	0.01	N	033780	5000	9549 억	57121474	N	N	407	N	N
103	20240213	100314	55	20.00	KOSPI200	N	N	N	Y	40	Y	91600	600	2	0.66	6550317500	71130	33.73	91900	92500	91300	118300	63700	91000	92089.38	42.68	15105	92266	91632	90866	90232	89466	91250	89850	9550	27300	5000	72800	100	1	133822497	122581	12.38	1.19	12	0.05	7399.00	76862.00	93500	20240202	-2.03	81000	20230710	13.09	93500	-2.03	20240202	83700	9.44	20240117	93500	-2.03	20240202	81000	13.09	20230710	0.01	N	033780	5000	9549 억	57121474	N	N	407	N	N

46 KiB Raw Blame History

46 KiB

Raw Blame History